639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193600,1693918000,23200,23200,23200,23200,1633
|
|
20230913,193500,1693918000,23200,23200,23200,23200,0
|
|
20230913,193400,1693918000,23200,23200,23200,23200,0
|
|
20230913,193300,1693918000,23200,23200,23200,23200,0
|
|
20230913,193200,1693918000,23200,23200,23200,23200,0
|
|
20230913,193100,1693918000,23200,23200,23200,23200,0
|
|
20230913,193000,1693918000,23200,23200,23200,23200,0
|
|
20230913,192900,1693918000,23200,23200,23200,23200,0
|
|
20230913,192800,1693918000,23200,23200,23200,23200,0
|
|
20230913,192700,1693918000,23200,23200,23200,23200,0
|
|
20230913,192600,1693918000,23200,23200,23200,23200,0
|
|
20230913,192500,1693918000,23200,23200,23200,23200,0
|
|
20230913,192400,1693918000,23200,23200,23200,23200,0
|
|
20230913,192300,1693918000,23200,23200,23200,23200,0
|
|
20230913,192200,1693918000,23200,23200,23200,23200,0
|
|
20230913,192100,1693918000,23200,23200,23200,23200,0
|
|
20230913,192000,1693918000,23200,23200,23200,23200,0
|
|
20230913,191900,1693918000,23200,23200,23200,23200,0
|
|
20230913,191800,1693918000,23200,23200,23200,23200,0
|
|
20230913,191700,1693918000,23200,23200,23200,23200,0
|
|
20230913,191600,1693918000,23200,23200,23200,23200,0
|
|
20230913,191500,1693918000,23200,23200,23200,23200,0
|
|
20230913,191400,1693918000,23200,23200,23200,23200,0
|
|
20230913,191300,1693918000,23200,23200,23200,23200,0
|
|
20230913,191200,1693918000,23200,23200,23200,23200,0
|
|
20230913,191100,1693918000,23200,23200,23200,23200,0
|
|
20230913,191000,1693918000,23200,23200,23200,23200,0
|
|
20230913,190900,1693918000,23200,23200,23200,23200,0
|
|
20230913,190800,1693918000,23200,23200,23200,23200,0
|
|
20230913,190700,1693918000,23200,23200,23200,23200,0
|
|
20230913,190600,1693918000,23200,23200,23200,23200,1633
|
|
20230913,190500,1693918000,23200,23200,23200,23200,0
|
|
20230913,190400,1693918000,23200,23200,23200,23200,0
|
|
20230913,190300,1693918000,23200,23200,23200,23200,0
|
|
20230913,190200,1693918000,23200,23200,23200,23200,0
|
|
20230913,190100,1693918000,23200,23200,23200,23200,0
|
|
20230913,190000,1693918000,23200,23200,23200,23200,0
|
|
20230913,185900,1693918000,23200,23200,23200,23200,0
|
|
20230913,185800,1693918000,23200,23200,23200,23200,0
|
|
20230913,185700,1693918000,23200,23200,23200,23200,0
|
|
20230913,185600,1693918000,23200,23200,23200,23200,0
|
|
20230913,185500,1693918000,23200,23200,23200,23200,0
|
|
20230913,185400,1693918000,23200,23200,23200,23200,0
|
|
20230913,185300,1693918000,23200,23200,23200,23200,0
|
|
20230913,185200,1693918000,23200,23200,23200,23200,0
|
|
20230913,185100,1693918000,23200,23200,23200,23200,0
|
|
20230913,185000,1693918000,23200,23200,23200,23200,0
|
|
20230913,184900,1693918000,23200,23200,23200,23200,0
|
|
20230913,184800,1693918000,23200,23200,23200,23200,0
|
|
20230913,184700,1693918000,23200,23200,23200,23200,0
|
|
20230913,184600,1693918000,23200,23200,23200,23200,0
|
|
20230913,184500,1693918000,23200,23200,23200,23200,0
|
|
20230913,184400,1693918000,23200,23200,23200,23200,0
|
|
20230913,184300,1693918000,23200,23200,23200,23200,0
|
|
20230913,184200,1693918000,23200,23200,23200,23200,0
|
|
20230913,184100,1693918000,23200,23200,23200,23200,0
|
|
20230913,184000,1693918000,23200,23200,23200,23200,0
|
|
20230913,183900,1693918000,23200,23200,23200,23200,0
|
|
20230913,183800,1693918000,23200,23200,23200,23200,0
|
|
20230913,183700,1693918000,23200,23200,23200,23200,0
|
|
20230913,183600,1693918000,23200,23200,23200,23200,1633
|
|
20230913,183500,1693918000,23200,23200,23200,23200,0
|
|
20230913,183400,1693918000,23200,23200,23200,23200,0
|
|
20230913,183300,1693918000,23200,23200,23200,23200,0
|
|
20230913,183200,1693918000,23200,23200,23200,23200,0
|
|
20230913,183100,1693918000,23200,23200,23200,23200,0
|
|
20230913,183000,1693918000,23200,23200,23200,23200,0
|
|
20230913,182900,1693918000,23200,23200,23200,23200,0
|
|
20230913,182800,1693918000,23200,23200,23200,23200,0
|
|
20230913,182700,1693918000,23200,23200,23200,23200,0
|
|
20230913,182600,1693918000,23200,23200,23200,23200,0
|
|
20230913,182500,1693918000,23200,23200,23200,23200,0
|
|
20230913,182400,1693918000,23200,23200,23200,23200,0
|
|
20230913,182300,1693918000,23200,23200,23200,23200,0
|
|
20230913,182200,1693918000,23200,23200,23200,23200,0
|
|
20230913,182100,1693918000,23200,23200,23200,23200,0
|
|
20230913,182000,1693918000,23200,23200,23200,23200,0
|
|
20230913,181900,1693918000,23200,23200,23200,23200,0
|
|
20230913,181800,1693918000,23200,23200,23200,23200,0
|
|
20230913,181700,1693918000,23200,23200,23200,23200,0
|
|
20230913,181600,1693918000,23200,23200,23200,23200,0
|
|
20230913,181500,1693918000,23200,23200,23200,23200,0
|
|
20230913,181400,1693918000,23200,23200,23200,23200,0
|
|
20230913,181300,1693918000,23200,23200,23200,23200,0
|
|
20230913,181200,1693918000,23200,23200,23200,23200,0
|
|
20230913,181100,1693918000,23200,23200,23200,23200,0
|
|
20230913,181000,1693918000,23200,23200,23200,23200,0
|
|
20230913,180900,1693918000,23200,23200,23200,23200,0
|
|
20230913,180800,1693918000,23200,23200,23200,23200,0
|
|
20230913,180700,1693918000,23200,23200,23200,23200,0
|
|
20230913,180600,1693918000,23200,23200,23200,23200,1633
|
|
20230913,180500,1693918000,23200,23200,23200,23200,0
|
|
20230913,180400,1693918000,23200,23200,23200,23200,0
|
|
20230913,180300,1693918000,23200,23200,23200,23200,0
|
|
20230913,180200,1693918000,23200,23200,23200,23200,0
|
|
20230913,180100,1693918000,23200,23200,23200,23200,0
|
|
20230913,180000,1693918000,23200,23200,23200,23200,0
|
|
20230913,175900,1693918000,23200,23200,23200,23200,0
|
|
20230913,175800,1693918000,23200,23200,23200,23200,0
|
|
20230913,175700,1693918000,23200,23200,23200,23200,0
|
|
20230913,175600,1693918000,23200,23200,23200,23200,0
|
|
20230913,175500,1693918000,23200,23200,23200,23200,0
|
|
20230913,175400,1693918000,23200,23200,23200,23200,0
|
|
20230913,175300,1693918000,23200,23200,23200,23200,0
|
|
20230913,175200,1693918000,23200,23200,23200,23200,0
|
|
20230913,175100,1693918000,23200,23200,23200,23200,0
|
|
20230913,175000,1693918000,23200,23200,23200,23200,0
|
|
20230913,174900,1693918000,23200,23200,23200,23200,0
|
|
20230913,174800,1693918000,23200,23200,23200,23200,0
|
|
20230913,174700,1693918000,23200,23200,23200,23200,0
|
|
20230913,174600,1693918000,23200,23200,23200,23200,0
|
|
20230913,174500,1693918000,23200,23200,23200,23200,0
|
|
20230913,174400,1693918000,23200,23200,23200,23200,0
|
|
20230913,174300,1693918000,23200,23200,23200,23200,0
|
|
20230913,174200,1693918000,23200,23200,23200,23200,0
|
|
20230913,174100,1693918000,23200,23200,23200,23200,0
|
|
20230913,174000,1693918000,23200,23200,23200,23200,0
|
|
20230913,173900,1693918000,23200,23200,23200,23200,0
|
|
20230913,173800,1693918000,23200,23200,23200,23200,0
|
|
20230913,173700,1693918000,23200,23200,23200,23200,0
|
|
20230913,173600,1693918000,23200,23200,23200,23200,1633
|
|
20230913,173500,1693918000,23200,23200,23200,23200,0
|
|
20230913,173400,1693918000,23200,23200,23200,23200,0
|
|
20230913,173300,1693918000,23200,23200,23200,23200,0
|
|
20230913,173200,1693918000,23200,23200,23200,23200,0
|
|
20230913,173100,1693918000,23200,23200,23200,23200,0
|
|
20230913,173000,1693918000,23200,23200,23200,23200,0
|
|
20230913,172900,1693918000,23200,23200,23200,23200,0
|
|
20230913,172800,1693918000,23200,23200,23200,23200,0
|
|
20230913,172700,1693918000,23200,23200,23200,23200,0
|
|
20230913,172600,1693918000,23200,23200,23200,23200,0
|
|
20230913,172500,1693918000,23200,23200,23200,23200,0
|
|
20230913,172400,1693918000,23200,23200,23200,23200,0
|
|
20230913,172300,1693918000,23200,23200,23200,23200,0
|
|
20230913,172200,1693918000,23200,23200,23200,23200,0
|
|
20230913,172100,1693918000,23200,23200,23200,23200,0
|
|
20230913,172000,1693918000,23200,23200,23200,23200,0
|
|
20230913,171900,1693918000,23200,23200,23200,23200,0
|
|
20230913,171800,1693918000,23200,23200,23200,23200,0
|
|
20230913,171700,1693918000,23200,23200,23200,23200,0
|
|
20230913,171600,1693918000,23200,23200,23200,23200,0
|
|
20230913,171500,1693918000,23200,23200,23200,23200,0
|
|
20230913,171400,1693918000,23200,23200,23200,23200,0
|
|
20230913,171300,1693918000,23200,23200,23200,23200,0
|
|
20230913,171200,1693918000,23200,23200,23200,23200,0
|
|
20230913,171100,1693918000,23200,23200,23200,23200,0
|
|
20230913,171000,1693918000,23200,23200,23200,23200,0
|
|
20230913,170900,1693918000,23200,23200,23200,23200,0
|
|
20230913,170800,1693918000,23200,23200,23200,23200,0
|
|
20230913,170700,1693918000,23200,23200,23200,23200,0
|
|
20230913,170600,1693918000,23200,23200,23200,23200,1633
|
|
20230913,170500,1693918000,23200,23200,23200,23200,0
|
|
20230913,170400,1693918000,23200,23200,23200,23200,0
|
|
20230913,170300,1693918000,23200,23200,23200,23200,0
|
|
20230913,170200,1693918000,23200,23200,23200,23200,0
|
|
20230913,170100,1693918000,23200,23200,23200,23200,0
|
|
20230913,170000,1693918000,23200,23200,23200,23200,0
|
|
20230913,165900,1693918000,23200,23200,23200,23200,0
|
|
20230913,165800,1693918000,23200,23200,23200,23200,0
|
|
20230913,165700,1693918000,23200,23200,23200,23200,0
|
|
20230913,165600,1693918000,23200,23200,23200,23200,0
|
|
20230913,165500,1693918000,23200,23200,23200,23200,0
|
|
20230913,165400,1693918000,23200,23200,23200,23200,0
|
|
20230913,165300,1693918000,23200,23200,23200,23200,0
|
|
20230913,165200,1693918000,23200,23200,23200,23200,0
|
|
20230913,165100,1693918000,23200,23200,23200,23200,0
|
|
20230913,165000,1693918000,23200,23200,23200,23200,0
|
|
20230913,164900,1693918000,23200,23200,23200,23200,0
|
|
20230913,164800,1693918000,23200,23200,23200,23200,0
|
|
20230913,164700,1693918000,23200,23200,23200,23200,0
|
|
20230913,164600,1693918000,23200,23200,23200,23200,0
|
|
20230913,164500,1693918000,23200,23200,23200,23200,0
|
|
20230913,164400,1693918000,23200,23200,23200,23200,0
|
|
20230913,164300,1693918000,23200,23200,23200,23200,0
|
|
20230913,164200,1693918000,23200,23200,23200,23200,0
|
|
20230913,164100,1693918000,23200,23200,23200,23200,0
|
|
20230913,164000,1693918000,23200,23200,23200,23200,0
|
|
20230913,163900,1693918000,23200,23200,23200,23200,0
|
|
20230913,163800,1693918000,23200,23200,23200,23200,0
|
|
20230913,163700,1693918000,23200,23200,23200,23200,0
|
|
20230913,163600,1693918000,23200,23200,23200,23200,1633
|
|
20230913,163500,1693918000,23200,23200,23200,23200,0
|
|
20230913,163400,1693918000,23200,23200,23200,23200,0
|
|
20230913,163300,1693918000,23200,23200,23200,23200,0
|
|
20230913,163200,1693918000,23200,23200,23200,23200,0
|
|
20230913,163100,1693918000,23200,23200,23200,23200,0
|
|
20230913,163000,1693918000,23200,23200,23200,23200,0
|
|
20230913,162900,1693918000,23200,23200,23200,23200,0
|
|
20230913,162800,1693918000,23200,23200,23200,23200,0
|
|
20230913,162700,1693918000,23200,23200,23200,23200,0
|
|
20230913,162600,1693918000,23200,23200,23200,23200,0
|
|
20230913,162500,1693918000,23200,23200,23200,23200,0
|
|
20230913,162400,1693918000,23200,23200,23200,23200,0
|
|
20230913,162300,1693918000,23200,23200,23200,23200,0
|
|
20230913,162200,1693918000,23200,23200,23200,23200,0
|
|
20230913,162100,1693918000,23200,23200,23200,23200,0
|
|
20230913,162000,1693918000,23200,23200,23200,23200,0
|
|
20230913,161900,1693918000,23200,23200,23200,23200,0
|
|
20230913,161800,1693918000,23200,23200,23200,23200,0
|
|
20230913,161700,1693918000,23200,23200,23200,23200,0
|
|
20230913,161600,1693918000,23200,23200,23200,23200,0
|
|
20230913,161500,1693918000,23200,23200,23200,23200,0
|
|
20230913,161400,1693918000,23200,23200,23200,23200,0
|
|
20230913,161300,1693918000,23200,23200,23200,23200,0
|
|
20230913,161200,1693918000,23200,23200,23200,23200,0
|
|
20230913,161100,1693918000,23200,23200,23200,23200,0
|
|
20230913,161000,1693918000,23200,23200,23200,23200,0
|
|
20230913,160900,1693918000,23200,23200,23200,23200,0
|
|
20230913,160800,1693918000,23200,23200,23200,23200,0
|
|
20230913,160700,1693918000,23200,23200,23200,23200,0
|
|
20230913,160600,1693918000,23200,23200,23200,23200,1633
|
|
20230913,160500,1693918000,23200,23200,23200,23200,0
|
|
20230913,160400,1693918000,23200,23200,23200,23200,0
|
|
20230913,160300,1693918000,23200,23200,23200,23200,0
|
|
20230913,160200,1693918000,23200,23200,23200,23200,0
|
|
20230913,160100,1693918000,23200,23200,23200,23200,0
|
|
20230913,160000,1693918000,23200,23200,23200,23200,0
|
|
20230913,155900,1693918000,23200,23200,23200,23200,0
|
|
20230913,155800,1693918000,23200,23200,23200,23200,0
|
|
20230913,155700,1693918000,23200,23200,23200,23200,0
|
|
20230913,155600,1693918000,23200,23200,23200,23200,0
|
|
20230913,155500,1693918000,23200,23200,23200,23200,0
|
|
20230913,155400,1693918000,23200,23200,23200,23200,0
|
|
20230913,155300,1693918000,23200,23200,23200,23200,0
|
|
20230913,155200,1693918000,23200,23200,23200,23200,0
|
|
20230913,155100,1693918000,23200,23200,23200,23200,0
|
|
20230913,155000,1693918000,23200,23200,23200,23200,0
|
|
20230913,154900,1693918000,23200,23200,23200,23200,0
|
|
20230913,154800,1693918000,23200,23200,23200,23200,0
|
|
20230913,154700,1693918000,23200,23200,23200,23200,0
|
|
20230913,154600,1693918000,23200,23200,23200,23200,0
|
|
20230913,154500,1693918000,23200,23200,23200,23200,0
|
|
20230913,154400,1693918000,23200,23200,23200,23200,0
|
|
20230913,154300,1693918000,23200,23200,23200,23200,0
|
|
20230913,154200,1693918000,23200,23200,23200,23200,0
|
|
20230913,154100,1693918000,23200,23200,23200,23200,0
|
|
20230913,154000,1693918000,23200,23200,23200,23200,0
|
|
20230913,153900,1693918000,23200,23200,23200,23200,0
|
|
20230913,153800,1693918000,23200,23200,23200,23200,0
|
|
20230913,153700,1693918000,23200,23200,23200,23200,0
|
|
20230913,153600,1693918000,23200,23200,23200,23200,1633
|
|
20230913,153500,1693918000,23200,23200,23200,23200,0
|
|
20230913,153400,1693918000,23200,23200,23200,23200,0
|
|
20230913,153300,1693918000,23200,23200,23200,23200,0
|
|
20230913,153200,1693918000,23200,23200,23200,23200,0
|
|
20230913,153100,1693918000,23200,23200,23200,23200,0
|
|
20230913,153000,1693918000,23200,23200,23200,23200,1633
|
|
20230913,152900,1656032400,23300,23300,23300,23300,0
|
|
20230913,152800,1656032400,23300,23300,23300,23300,0
|
|
20230913,152700,1656032400,23300,23300,23300,23300,0
|
|
20230913,152600,1656032400,23300,23300,23300,23300,0
|
|
20230913,152500,1656032400,23300,23300,23300,23300,0
|
|
20230913,152400,1656032400,23300,23300,23300,23300,0
|
|
20230913,152300,1656032400,23300,23300,23300,23300,0
|
|
20230913,152200,1656032400,23300,23300,23300,23300,0
|
|
20230913,152100,1656032400,23300,23300,23300,23300,0
|
|
20230913,152000,1656032400,23300,23300,23300,23300,0
|
|
20230913,151900,1656032400,23300,23250,23300,23200,347
|
|
20230913,151800,1647951200,23200,23200,23250,23200,32
|
|
20230913,151700,1647208700,23200,23250,23250,23200,50
|
|
20230913,151600,1646047400,23200,23200,23200,23200,98
|
|
20230913,151500,1643773800,23200,23250,23300,23200,368
|
|
20230913,151400,1635218400,23250,23250,23300,23250,105
|
|
20230913,151300,1632776650,23300,23300,23300,23300,35
|
|
20230913,151200,1631961150,23250,23250,23250,23250,30
|
|
20230913,151100,1631263650,23300,23300,23300,23250,119
|
|
20230913,151000,1628494600,23250,23250,23250,23250,44
|
|
20230913,150900,1627471600,23300,23300,23300,23300,0
|
|
20230913,150800,1627471600,23300,23250,23300,23250,7
|
|
20230913,150700,1627308600,23250,23250,23250,23250,116
|
|
20230913,150600,1624611600,23300,23300,23300,23300,82
|
|
20230913,150500,1622701000,23300,23300,23300,23300,2
|
|
20230913,150400,1622654400,23300,23300,23300,23250,85
|
|
20230913,150300,1620677850,23250,23250,23300,23250,127
|
|
20230913,150200,1617724100,23250,23250,23250,23250,32
|
|
20230913,150100,1616980100,23300,23300,23300,23250,102
|
|
20230913,150000,1614608500,23250,23250,23250,23250,1
|
|
20230913,145900,1614585250,23250,23250,23300,23250,3
|
|
20230913,145800,1614515450,23300,23300,23300,23300,103
|
|
20230913,145700,1612115550,23300,23300,23300,23300,445
|
|
20230913,145600,1601747050,23350,23400,23400,23350,7
|
|
20230913,145500,1601583550,23400,23350,23400,23300,632
|
|
20230913,145400,1586827850,23300,23350,23350,23300,21
|
|
20230913,145300,1586338500,23350,23350,23350,23350,7
|
|
20230913,145200,1586175050,23400,23400,23400,23400,1
|
|
20230913,145100,1586151650,23300,23350,23350,23300,130
|
|
20230913,145000,1583119100,23350,23350,23400,23350,19
|
|
20230913,144900,1582675400,23300,23400,23400,23300,7
|
|
20230913,144800,1582511800,23400,23300,23400,23300,21
|
|
20230913,144700,1582022400,23300,23350,23350,23300,302
|
|
20230913,144600,1574970800,23450,23450,23450,23450,0
|
|
20230913,144500,1574970800,23450,23450,23450,23450,267
|
|
20230913,144400,1568709650,23450,23450,23450,23450,3
|
|
20230913,144300,1568639300,23450,23400,23450,23400,2
|
|
20230913,144200,1568592450,23400,23400,23400,23400,400
|
|
20230913,144100,1559232450,23300,23400,23400,23300,2
|
|
20230913,144000,1559185750,23400,23400,23400,23400,148
|
|
20230913,143900,1555722550,23300,23400,23400,23300,60
|
|
20230913,143800,1554322350,23400,23400,23400,23400,1
|
|
20230913,143700,1554298950,23400,23400,23400,23400,0
|
|
20230913,143600,1554298950,23400,23400,23400,23400,1
|
|
20230913,143500,1554275550,23400,23400,23400,23400,1
|
|
20230913,143400,1554252150,23450,23450,23450,23450,1
|
|
20230913,143300,1554228700,23450,23450,23450,23450,1
|
|
20230913,143200,1554205250,23450,23450,23450,23450,2
|
|
20230913,143100,1554158350,23500,23500,23500,23500,0
|
|
20230913,143000,1554158350,23500,23500,23500,23500,0
|
|
20230913,142900,1554158350,23500,23500,23500,23300,165
|
|
20230913,142800,1550304750,23500,23500,23500,23500,10
|
|
20230913,142700,1550069750,23500,23500,23500,23500,28
|
|
20230913,142600,1549411750,23500,23500,23500,23500,2
|
|
20230913,142500,1549364750,23500,23500,23500,23500,3
|
|
20230913,142400,1549294250,23500,23500,23500,23500,1
|
|
20230913,142300,1549270750,23500,23500,23500,23500,1
|
|
20230913,142200,1549247250,23500,23500,23500,23500,1
|
|
20230913,142100,1549223750,23500,23450,23500,23450,10
|
|
20230913,142000,1548988850,23500,23500,23500,23500,3
|
|
20230913,141900,1548918350,23550,23550,23550,23550,0
|
|
20230913,141800,1548918350,23550,23550,23550,23550,0
|
|
20230913,141700,1548918350,23550,23450,23550,23450,2
|
|
20230913,141600,1548871350,23450,23450,23450,23450,0
|
|
20230913,141500,1548871350,23450,23350,23700,23350,1502
|
|
20230913,141400,1513588600,23350,23350,23350,23350,32
|
|
20230913,141300,1512841400,23350,23300,23350,23300,11
|
|
20230913,141200,1512585050,23250,23300,23300,23250,37
|
|
20230913,141100,1511723400,23300,23300,23300,23300,0
|
|
20230913,141000,1511723400,23300,23350,23350,23300,77
|
|
20230913,140900,1509925950,23250,23250,23250,23250,53
|
|
20230913,140800,1508693700,23350,23350,23350,23350,2
|
|
20230913,140700,1508647000,23200,23200,23200,23200,0
|
|
20230913,140600,1508647000,23200,23200,23200,23200,0
|
|
20230913,140500,1508647000,23200,23350,23350,23200,130
|
|
20230913,140400,1505624450,23250,23300,23300,23250,200
|
|
20230913,140300,1500972850,23300,23300,23300,23300,0
|
|
20230913,140200,1500972850,23300,23300,23300,23300,7
|
|
20230913,140100,1500809750,23300,23300,23300,23300,33
|
|
20230913,140000,1500040850,23300,23300,23300,23300,0
|
|
20230913,135900,1500040850,23300,23300,23300,23300,7
|
|
20230913,135800,1499877750,23300,23350,23350,23300,8
|
|
20230913,135700,1499691250,23300,23300,23300,23300,0
|
|
20230913,135600,1499691250,23300,23300,23300,23300,101
|
|
20230913,135500,1497337950,23300,23300,23300,23300,12
|
|
20230913,135400,1497058350,23300,23250,23300,23250,51
|
|
20230913,135300,1495872550,23200,23200,23200,23200,134
|
|
20230913,135200,1492763750,23250,23250,23250,23250,51
|
|
20230913,135100,1491578000,23300,23300,23300,23300,8
|
|
20230913,135000,1491391600,23250,23250,23250,23250,123
|
|
20230913,134900,1488531850,23250,23250,23250,23250,2
|
|
20230913,134800,1488485350,23250,23250,23250,23250,2
|
|
20230913,134700,1488438850,23250,23250,23250,23250,748
|
|
20230913,134600,1471047850,23300,23300,23300,23300,12
|
|
20230913,134500,1470768250,23300,23300,23300,23300,1
|
|
20230913,134400,1470744950,23300,23300,23300,23300,0
|
|
20230913,134300,1470744950,23300,23300,23300,23300,34
|
|
20230913,134200,1469952750,23300,23300,23300,23300,1
|
|
20230913,134100,1469929450,23300,23300,23300,23300,1
|
|
20230913,134000,1469906150,23350,23350,23350,23350,22
|
|
20230913,133900,1469392450,23350,23350,23350,23350,1
|
|
20230913,133800,1469369100,23350,23300,23350,23250,51
|
|
20230913,133700,1468183100,23250,23250,23250,23250,0
|
|
20230913,133600,1468183100,23250,23250,23250,23250,1000
|
|
20230913,133500,1444933100,23250,23350,23350,23250,113
|
|
20230913,133400,1442305650,23400,23250,23400,23250,2
|
|
20230913,133300,1442259000,23400,23400,23400,23400,1
|
|
20230913,133200,1442235600,23400,23400,23400,23400,0
|
|
20230913,133100,1442235600,23400,23400,23400,23400,11
|
|
20230913,133000,1441978200,23400,23400,23400,23400,1
|
|
20230913,132900,1441954800,23350,23350,23350,23350,50
|
|
20230913,132800,1440787300,23350,23350,23350,23350,2
|
|
20230913,132700,1440740600,23250,23400,23400,23250,53
|
|
20230913,132600,1439505800,23400,23400,23400,23400,1
|
|
20230913,132500,1439482400,23400,23400,23400,23400,1
|
|
20230913,132400,1439459000,23400,23400,23400,23400,1
|
|
20230913,132300,1439435600,23400,23400,23400,23400,21
|
|
20230913,132200,1438944200,23250,23300,23300,23250,173
|
|
20230913,132100,1434914250,23300,23300,23300,23300,8
|
|
20230913,132000,1434727850,23300,23300,23300,23300,93
|
|
20230913,131900,1432560950,23400,23400,23400,23400,3
|
|
20230913,131800,1432490750,23400,23400,23400,23400,1
|
|
20230913,131700,1432467350,23400,23400,23400,23400,3
|
|
20230913,131600,1432397150,23400,23300,23400,23300,50
|
|
20230913,131500,1431231950,23300,23300,23300,23300,64
|
|
20230913,131400,1429740750,23400,23400,23400,23400,21
|
|
20230913,131300,1429249350,23400,23400,23400,23400,2
|
|
20230913,131200,1429202550,23400,23400,23400,23400,49
|
|
20230913,131100,1428055950,23400,23300,23400,23300,9
|
|
20230913,131000,1427846150,23400,23400,23400,23400,4
|
|
20230913,130900,1427752550,23400,23400,23400,23400,0
|
|
20230913,130800,1427752550,23400,23400,23400,23400,126
|
|
20230913,130700,1424804150,23400,23400,23400,23400,2
|
|
20230913,130600,1424757350,23300,23300,23300,23300,94
|
|
20230913,130500,1422567150,23300,23300,23300,23300,7
|
|
20230913,130400,1422404050,23300,23300,23300,23300,1
|
|
20230913,130300,1422380750,23300,23400,23400,23300,56
|
|
20230913,130200,1421075850,23300,23300,23300,23300,0
|
|
20230913,130100,1421075850,23300,23350,23350,23300,13
|
|
20230913,130000,1420772850,23300,23400,23400,23300,65
|
|
20230913,125900,1419258250,23400,23400,23400,23400,0
|
|
20230913,125800,1419258250,23400,23300,23400,23300,9
|
|
20230913,125700,1419048450,23400,23400,23400,23400,1
|
|
20230913,125600,1419025050,23400,23400,23400,23400,20
|
|
20230913,125500,1418557050,23300,23400,23400,23300,392
|
|
20230913,125400,1409423300,23350,23350,23350,23350,1
|
|
20230913,125300,1409399950,23300,23350,23350,23300,775
|
|
20230913,125200,1391342050,23350,23350,23350,23350,93
|
|
20230913,125100,1389170500,23350,23350,23350,23350,4
|
|
20230913,125000,1389077100,23350,23350,23350,23350,32
|
|
20230913,124900,1388329900,23350,23350,23350,23350,1
|
|
20230913,124800,1388306550,23350,23350,23350,23350,13
|
|
20230913,124700,1388003000,23350,23350,23350,23350,0
|
|
20230913,124600,1388003000,23350,23300,23350,23300,76
|
|
20230913,124500,1386232150,23300,23350,23350,23300,335
|
|
20230913,124400,1378424150,23350,23350,23400,23350,8
|
|
20230913,124300,1378237300,23350,23400,23400,23350,52
|
|
20230913,124200,1377023000,23300,23350,23400,23300,8
|
|
20230913,124100,1376836250,23350,23400,23400,23350,2
|
|
20230913,124000,1376789500,23400,23400,23400,23400,0
|
|
20230913,123900,1376789500,23400,23450,23450,23400,2
|
|
20230913,123800,1376742650,23450,23300,23450,23300,26
|
|
20230913,123700,1376133550,23350,23350,23350,23350,9
|
|
20230913,123600,1375923400,23350,23350,23350,23350,19
|
|
20230913,123500,1375479750,23450,23300,23450,23300,70
|
|
20230913,123400,1373848600,23350,23400,23400,23350,706
|
|
20230913,123300,1357328250,23400,23400,23400,23400,1
|
|
20230913,123200,1357304850,23400,23400,23400,23400,129
|
|
20230913,123100,1354286250,23400,23400,23400,23400,5
|
|
20230913,123000,1354169250,23300,23350,23350,23300,21
|
|
20230913,122900,1353679900,23350,23350,23350,23350,0
|
|
20230913,122800,1353679900,23350,23350,23350,23350,1
|
|
20230913,122700,1353656550,23300,23350,23400,23300,204
|
|
20230913,122600,1348902350,23350,23350,23350,23350,39
|
|
20230913,122500,1347991700,23350,23350,23350,23350,2
|
|
20230913,122400,1347945000,23300,23350,23350,23300,11
|
|
20230913,122300,1347688650,23350,23350,23350,23350,1
|
|
20230913,122200,1347665300,23350,23350,23350,23350,20
|
|
20230913,122100,1347198300,23350,23300,23350,23300,2
|
|
20230913,122000,1347151650,23300,23300,23300,23300,29
|
|
20230913,121900,1346475950,23350,23350,23350,23350,22
|
|
20230913,121800,1345962250,23350,23350,23350,23350,3
|
|
20230913,121700,1345892200,23350,23350,23350,23350,0
|
|
20230913,121600,1345892200,23350,23350,23350,23350,1
|
|
20230913,121500,1345868850,23250,23250,23250,23250,1
|
|
20230913,121400,1345845600,23250,23250,23250,23250,0
|
|
20230913,121300,1345845600,23250,23250,23300,23250,9
|
|
20230913,121200,1345636300,23300,23300,23300,23300,1
|
|
20230913,121100,1345613000,23250,23250,23250,23250,1
|
|
20230913,121000,1345589750,23350,23350,23350,23350,0
|
|
20230913,120900,1345589750,23350,23300,23350,23250,308
|
|
20230913,120800,1338418600,23300,23300,23300,23300,18
|
|
20230913,120700,1337999200,23300,23300,23300,23300,1
|
|
20230913,120600,1337975900,23300,23300,23300,23300,1
|
|
20230913,120500,1337952600,23300,23300,23300,23300,2
|
|
20230913,120400,1337906000,23300,23300,23300,23300,3
|
|
20230913,120300,1337836100,23300,23300,23300,23300,2
|
|
20230913,120200,1337789500,23300,23300,23300,23300,0
|
|
20230913,120100,1337789500,23300,23300,23300,23300,0
|
|
20230913,120000,1337789500,23300,23300,23300,23300,3
|
|
20230913,115900,1337719600,23300,23300,23300,23300,0
|
|
20230913,115800,1337719600,23300,23300,23300,23300,3
|
|
20230913,115700,1337649700,23300,23300,23300,23300,2
|
|
20230913,115600,1337603100,23300,23250,23300,23250,334
|
|
20230913,115500,1329831050,23250,23250,23250,23250,1
|
|
20230913,115400,1329807800,23250,23250,23250,23250,22
|
|
20230913,115300,1329296300,23250,23250,23250,23250,12
|
|
20230913,115200,1329017300,23250,23250,23250,23250,17
|
|
20230913,115100,1328622050,23250,23300,23300,23250,25
|
|
20230913,115000,1328039800,23300,23300,23300,23300,3
|
|
20230913,114900,1327969900,23200,23200,23200,23200,1
|
|
20230913,114800,1327946700,23200,23300,23300,23200,9
|
|
20230913,114700,1327737500,23300,23300,23300,23300,23
|
|
20230913,114600,1327201600,23200,23200,23200,23200,0
|
|
20230913,114500,1327201600,23200,23250,23250,23200,300
|
|
20230913,114400,1320229250,23250,23250,23250,23250,1
|
|
20230913,114300,1320206000,23200,23250,23250,23200,63
|
|
20230913,114200,1318744250,23250,23250,23250,23250,22
|
|
20230913,114100,1318232750,23250,23250,23250,23250,2
|
|
20230913,114000,1318186250,23200,23250,23250,23200,142
|
|
20230913,113900,1314890850,23250,23250,23250,23250,0
|
|
20230913,113800,1314890850,23250,23250,23250,23250,1
|
|
20230913,113700,1314867600,23250,23250,23250,23250,1
|
|
20230913,113600,1314844350,23250,23250,23250,23250,21
|
|
20230913,113500,1314356100,23250,23250,23250,23250,1
|
|
20230913,113400,1314332850,23250,23200,23250,23200,82
|
|
20230913,113300,1312430400,23200,23200,23200,23200,55
|
|
20230913,113200,1311154400,23200,23200,23200,23200,50
|
|
20230913,113100,1309994400,23200,23250,23250,23200,2
|
|
20230913,113000,1309947950,23250,23200,23250,23200,25
|
|
20230913,112900,1309367900,23250,23250,23250,23200,45
|
|
20230913,112800,1308322900,23250,23250,23250,23250,1
|
|
20230913,112700,1308299650,23250,23200,23250,23200,4
|
|
20230913,112600,1308206800,23200,23250,23250,23200,60
|
|
20230913,112500,1306814300,23250,23250,23250,23250,2
|
|
20230913,112400,1306767800,23150,23200,23200,23150,62
|
|
20230913,112300,1305329800,23250,23200,23250,23200,204
|
|
20230913,112200,1300591950,23200,23200,23200,23200,6
|
|
20230913,112100,1300452750,23200,23150,23200,23150,48
|
|
20230913,112000,1299339750,23200,23200,23200,23200,11
|
|
20230913,111900,1299084550,23200,23200,23200,23200,27
|
|
20230913,111800,1298458150,23200,23150,23200,23150,16
|
|
20230913,111700,1298087700,23200,23150,23200,23150,560
|
|
20230913,111600,1285123200,23200,23200,23200,23200,212
|
|
20230913,111500,1280204800,23200,23250,23250,23200,239
|
|
20230913,111400,1274659700,23200,23250,23250,23200,29
|
|
20230913,111300,1273986150,23250,23250,23250,23250,1
|
|
20230913,111200,1273962900,23250,23200,23250,23200,70
|
|
20230913,111100,1272337900,23200,23200,23200,23200,32
|
|
20230913,111000,1271595500,23200,23250,23250,23200,73
|
|
20230913,110900,1269901700,23250,23250,23250,23250,1
|
|
20230913,110800,1269878450,23250,23250,23250,23250,2
|
|
20230913,110700,1269831950,23250,23250,23250,23250,7
|
|
20230913,110600,1269669200,23200,23250,23250,23200,4
|
|
20230913,110500,1269576350,23200,23250,23250,23200,53
|
|
20230913,110400,1268345600,23250,23250,23250,23250,1
|
|
20230913,110300,1268322350,23300,23300,23300,23300,0
|
|
20230913,110200,1268322350,23300,23250,23300,23200,343
|
|
20230913,110100,1260359000,23250,23250,23250,23250,132
|
|
20230913,110000,1257290000,23250,23250,23250,23250,10
|
|
20230913,105900,1257057500,23300,23250,23300,23200,39
|
|
20230913,105800,1256151450,23250,23250,23250,23250,0
|
|
20230913,105700,1256151450,23250,23300,23300,23250,12
|
|
20230913,105600,1255872400,23150,23250,23250,23150,406
|
|
20230913,105500,1246459600,23250,23200,23250,23200,2
|
|
20230913,105400,1246413150,23200,23200,23200,23200,385
|
|
20230913,105300,1237481150,23300,23300,23300,23300,2
|
|
20230913,105200,1237434550,23200,23200,23200,23200,0
|
|
20230913,105100,1237434550,23200,23200,23200,23200,0
|
|
20230913,105000,1237434550,23200,23200,23200,23200,91
|
|
20230913,104900,1235323350,23200,23200,23200,23200,0
|
|
20230913,104800,1235323350,23200,23200,23200,23200,10
|
|
20230913,104700,1235091350,23300,23350,23350,23250,848
|
|
20230913,104600,1215375100,23300,23250,23300,23250,104
|
|
20230913,104500,1212952400,23350,23350,23350,23350,25
|
|
20230913,104400,1212368650,23200,23350,23350,23200,255
|
|
20230913,104300,1206436300,23400,23450,23500,22850,10353
|
|
20230913,104200,966308350,23500,23500,23500,23500,872
|
|
20230913,104100,945816350,23500,23500,23500,23500,175
|
|
20230913,104000,941703850,23500,23500,23500,23500,1000
|
|
20230913,103900,918203850,23550,23550,23550,23550,332
|
|
20230913,103800,910385250,23550,23550,23550,23550,1
|
|
20230913,103700,910361700,23550,23550,23550,23550,0
|
|
20230913,103600,910361700,23550,23550,23550,23550,417
|
|
20230913,103500,900541350,23550,23550,23550,23550,31
|
|
20230913,103400,899811300,23600,23600,23600,23600,0
|
|
20230913,103300,899811300,23600,23600,23600,23600,0
|
|
20230913,103200,899811300,23600,23550,23600,23550,23
|
|
20230913,103100,899269400,23550,23550,23550,23550,1
|
|
20230913,103000,899245850,23550,23550,23550,23550,5
|
|
20230913,102900,899128100,23550,23550,23600,23550,448
|
|
20230913,102800,888576950,23600,23650,23650,23600,70
|
|
20230913,102700,886923900,23650,23650,23650,23650,25
|
|
20230913,102600,886332650,23650,23600,23650,23600,31
|
|
20230913,102500,885600300,23600,23600,23650,23600,140
|
|
20230913,102400,882293800,23600,23600,23600,23600,36
|
|
20230913,102300,881444200,23600,23600,23600,23600,21
|
|
20230913,102200,880948600,23600,23550,23600,23550,127
|
|
20230913,102100,877951650,23550,23550,23550,23550,20
|
|
20230913,102000,877480650,23550,23550,23550,23550,20
|
|
20230913,101900,877009650,23550,23550,23550,23550,176
|
|
20230913,101800,872864850,23550,23600,23600,23550,125
|
|
20230913,101700,869917050,23600,23600,23600,23600,435
|
|
20230913,101600,859651050,23600,23600,23600,23600,10
|
|
20230913,101500,859415050,23750,23600,23750,23600,118
|
|
20230913,101400,856629800,23600,23600,23600,23600,20
|
|
20230913,101300,856157800,23600,23600,23600,23600,22
|
|
20230913,101200,855638600,23600,23600,23750,23600,98
|
|
20230913,101100,853325400,23600,23650,23650,23600,76
|
|
20230913,101000,851530250,23650,23650,23650,23650,125
|
|
20230913,100900,848574000,23650,23650,23650,23650,77
|
|
20230913,100800,846752950,23850,23650,23850,23650,164
|
|
20230913,100700,842858850,23650,23650,23650,23650,30
|
|
20230913,100600,842149350,23700,23700,23700,23700,607
|
|
20230913,100500,827763450,23700,23700,23700,23700,115
|
|
20230913,100400,825037950,23700,23700,23700,23700,200
|
|
20230913,100300,820297950,23700,23700,23700,23700,1
|
|
20230913,100200,820274250,23700,23750,23750,23700,437
|
|
20230913,100100,809902100,23750,23750,23750,23750,436
|
|
20230913,100000,799547100,23850,23850,23850,23850,10
|
|
20230913,095900,799308600,23800,23850,23850,23800,1889
|
|
20230913,095800,754289900,23850,23850,23850,23850,71
|
|
20230913,095700,752596550,23900,23900,23900,23900,497
|
|
20230913,095600,740718250,23900,23900,23900,23900,0
|
|
20230913,095500,740718250,23900,23900,23900,23900,0
|
|
20230913,095400,740718250,23900,23850,23900,23850,378
|
|
20230913,095300,731692450,23850,23850,23850,23850,710
|
|
20230913,095200,714758950,23850,23800,23850,23800,35
|
|
20230913,095100,713924700,23850,23850,23850,23850,20
|
|
20230913,095000,713447700,23850,23850,23850,23850,155
|
|
20230913,094900,709750950,23850,23850,23900,23850,468
|
|
20230913,094800,698588050,23850,23850,23850,23850,4
|
|
20230913,094700,698492650,23850,23800,23850,23800,123
|
|
20230913,094600,695562750,23850,23850,23850,23850,85
|
|
20230913,094500,693535500,23850,23850,23850,23850,2
|
|
20230913,094400,693487800,23800,23800,23800,23800,5
|
|
20230913,094300,693368800,23850,23850,23850,23850,0
|
|
20230913,094200,693368800,23850,23850,24000,23850,421
|
|
20230913,094100,683319000,23900,23900,23900,23900,50
|
|
20230913,094000,682124000,23900,23850,24100,23850,870
|
|
20230913,093900,661169350,23850,24000,24000,23850,72
|
|
20230913,093800,659451850,24000,23800,24000,23800,378
|
|
20230913,093700,650417150,23800,23800,23800,23800,56
|
|
20230913,093600,649084350,23800,23850,23900,23800,161
|
|
20230913,093500,645247950,23850,23850,23850,23850,7
|
|
20230913,093400,645081000,23850,23850,23850,23850,19
|
|
20230913,093300,644627850,23800,23850,23900,23750,1036
|
|
20230913,093200,619965750,23900,23850,23900,23850,223
|
|
20230913,093100,614645200,23850,23850,23850,23850,159
|
|
20230913,093000,610853050,23900,23900,24050,23900,13
|
|
20230913,092900,610541900,23900,23900,23900,23850,365
|
|
20230913,092800,601824550,23900,23900,23900,23900,163
|
|
20230913,092700,597928850,23950,24100,24100,23950,171
|
|
20230913,092600,593811500,24100,24100,24100,23950,347
|
|
20230913,092500,585457200,24100,24150,24150,24000,198
|
|
20230913,092400,580679550,24150,24150,24150,24100,1113
|
|
20230913,092300,553800900,24150,24150,24150,24050,577
|
|
20230913,092200,539883250,24150,24150,24150,24100,932
|
|
20230913,092100,517376950,24150,24150,24150,24150,309
|
|
20230913,092000,509914600,24100,24100,24150,24100,565
|
|
20230913,091900,496279050,24000,24000,24050,23950,3388
|
|
20230913,091800,414854500,24000,23900,24000,23850,726
|
|
20230913,091700,397481050,23900,23950,23950,23900,650
|
|
20230913,091600,381939400,23950,24000,24000,23950,223
|
|
20230913,091500,376590950,24000,23950,24000,23900,410
|
|
20230913,091400,366767650,24000,24050,24050,24000,70
|
|
20230913,091300,365087600,24050,24050,24150,24050,112
|
|
20230913,091200,362392500,24050,24000,24150,23950,3271
|
|
20230913,091100,283689750,24000,24050,24050,24000,241
|
|
20230913,091000,277896950,24000,24050,24050,24000,148
|
|
20230913,090900,274344400,24050,24100,24100,24050,1267
|
|
20230913,090800,243872000,24100,24050,24150,24050,818
|
|
20230913,090700,224155800,24050,24000,24100,24000,366
|
|
20230913,090600,215352250,24050,23950,24050,23950,511
|
|
20230913,090500,203072400,23900,24100,24100,23850,525
|
|
20230913,090400,190441200,24100,24000,24100,24000,2302
|
|
20230913,090300,135126400,24000,23900,24000,23900,2483
|
|
20230913,090200,75647350,23900,23850,23900,23850,90
|
|
20230913,090100,73496750,23900,23700,23950,23700,1022
|
|
20230913,090000,49099850,23650,23450,23650,23450,2089
|