639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193600,407811600,23050,23050,23050,23050,6782
|
|
20230914,193500,407811600,23050,23050,23050,23050,0
|
|
20230914,193400,407811600,23050,23050,23050,23050,0
|
|
20230914,193300,407811600,23050,23050,23050,23050,0
|
|
20230914,193200,407811600,23050,23050,23050,23050,0
|
|
20230914,193100,407811600,23050,23050,23050,23050,0
|
|
20230914,193000,407811600,23050,23050,23050,23050,0
|
|
20230914,192900,407811600,23050,23050,23050,23050,0
|
|
20230914,192800,407811600,23050,23050,23050,23050,0
|
|
20230914,192700,407811600,23050,23050,23050,23050,0
|
|
20230914,192600,407811600,23050,23050,23050,23050,0
|
|
20230914,192500,407811600,23050,23050,23050,23050,0
|
|
20230914,192400,407811600,23050,23050,23050,23050,0
|
|
20230914,192300,407811600,23050,23050,23050,23050,0
|
|
20230914,192200,407811600,23050,23050,23050,23050,0
|
|
20230914,192100,407811600,23050,23050,23050,23050,0
|
|
20230914,192000,407811600,23050,23050,23050,23050,0
|
|
20230914,191900,407811600,23050,23050,23050,23050,0
|
|
20230914,191800,407811600,23050,23050,23050,23050,0
|
|
20230914,191700,407811600,23050,23050,23050,23050,0
|
|
20230914,191600,407811600,23050,23050,23050,23050,0
|
|
20230914,191500,407811600,23050,23050,23050,23050,0
|
|
20230914,191400,407811600,23050,23050,23050,23050,0
|
|
20230914,191300,407811600,23050,23050,23050,23050,0
|
|
20230914,191200,407811600,23050,23050,23050,23050,0
|
|
20230914,191100,407811600,23050,23050,23050,23050,0
|
|
20230914,191000,407811600,23050,23050,23050,23050,0
|
|
20230914,190900,407811600,23050,23050,23050,23050,0
|
|
20230914,190800,407811600,23050,23050,23050,23050,0
|
|
20230914,190700,407811600,23050,23050,23050,23050,0
|
|
20230914,190600,407811600,23050,23050,23050,23050,6782
|
|
20230914,190500,407811600,23050,23050,23050,23050,0
|
|
20230914,190400,407811600,23050,23050,23050,23050,0
|
|
20230914,190300,407811600,23050,23050,23050,23050,0
|
|
20230914,190200,407811600,23050,23050,23050,23050,0
|
|
20230914,190100,407811600,23050,23050,23050,23050,0
|
|
20230914,190000,407811600,23050,23050,23050,23050,0
|
|
20230914,185900,407811600,23050,23050,23050,23050,0
|
|
20230914,185800,407811600,23050,23050,23050,23050,0
|
|
20230914,185700,407811600,23050,23050,23050,23050,0
|
|
20230914,185600,407811600,23050,23050,23050,23050,0
|
|
20230914,185500,407811600,23050,23050,23050,23050,0
|
|
20230914,185400,407811600,23050,23050,23050,23050,0
|
|
20230914,185300,407811600,23050,23050,23050,23050,0
|
|
20230914,185200,407811600,23050,23050,23050,23050,0
|
|
20230914,185100,407811600,23050,23050,23050,23050,0
|
|
20230914,185000,407811600,23050,23050,23050,23050,0
|
|
20230914,184900,407811600,23050,23050,23050,23050,0
|
|
20230914,184800,407811600,23050,23050,23050,23050,0
|
|
20230914,184700,407811600,23050,23050,23050,23050,0
|
|
20230914,184600,407811600,23050,23050,23050,23050,0
|
|
20230914,184500,407811600,23050,23050,23050,23050,0
|
|
20230914,184400,407811600,23050,23050,23050,23050,0
|
|
20230914,184300,407811600,23050,23050,23050,23050,0
|
|
20230914,184200,407811600,23050,23050,23050,23050,0
|
|
20230914,184100,407811600,23050,23050,23050,23050,0
|
|
20230914,184000,407811600,23050,23050,23050,23050,0
|
|
20230914,183900,407811600,23050,23050,23050,23050,0
|
|
20230914,183800,407811600,23050,23050,23050,23050,0
|
|
20230914,183700,407811600,23050,23050,23050,23050,0
|
|
20230914,183600,407811600,23050,23050,23050,23050,6782
|
|
20230914,183500,407811600,23050,23050,23050,23050,0
|
|
20230914,183400,407811600,23050,23050,23050,23050,0
|
|
20230914,183300,407811600,23050,23050,23050,23050,0
|
|
20230914,183200,407811600,23050,23050,23050,23050,0
|
|
20230914,183100,407811600,23050,23050,23050,23050,0
|
|
20230914,183000,407811600,23050,23050,23050,23050,0
|
|
20230914,182900,407811600,23050,23050,23050,23050,0
|
|
20230914,182800,407811600,23050,23050,23050,23050,0
|
|
20230914,182700,407811600,23050,23050,23050,23050,0
|
|
20230914,182600,407811600,23050,23050,23050,23050,0
|
|
20230914,182500,407811600,23050,23050,23050,23050,0
|
|
20230914,182400,407811600,23050,23050,23050,23050,0
|
|
20230914,182300,407811600,23050,23050,23050,23050,0
|
|
20230914,182200,407811600,23050,23050,23050,23050,0
|
|
20230914,182100,407811600,23050,23050,23050,23050,0
|
|
20230914,182000,407811600,23050,23050,23050,23050,0
|
|
20230914,181900,407811600,23050,23050,23050,23050,0
|
|
20230914,181800,407811600,23050,23050,23050,23050,0
|
|
20230914,181700,407811600,23050,23050,23050,23050,0
|
|
20230914,181600,407811600,23050,23050,23050,23050,0
|
|
20230914,181500,407811600,23050,23050,23050,23050,0
|
|
20230914,181400,407811600,23050,23050,23050,23050,0
|
|
20230914,181300,407811600,23050,23050,23050,23050,0
|
|
20230914,181200,407811600,23050,23050,23050,23050,0
|
|
20230914,181100,407811600,23050,23050,23050,23050,0
|
|
20230914,181000,407811600,23050,23050,23050,23050,0
|
|
20230914,180900,407811600,23050,23050,23050,23050,0
|
|
20230914,180800,407811600,23050,23050,23050,23050,0
|
|
20230914,180700,407811600,23050,23050,23050,23050,0
|
|
20230914,180600,407811600,23050,23050,23050,23050,6782
|
|
20230914,180500,407811600,23050,23050,23050,23050,0
|
|
20230914,180400,407811600,23050,23050,23050,23050,0
|
|
20230914,180300,407811600,23050,23050,23050,23050,0
|
|
20230914,180200,407811600,23050,23050,23050,23050,0
|
|
20230914,180100,407811600,23050,23050,23050,23050,0
|
|
20230914,180000,407811600,23050,23050,23050,23050,0
|
|
20230914,175900,407811600,23050,23050,23050,23050,0
|
|
20230914,175800,407811600,23050,23050,23050,23050,0
|
|
20230914,175700,407811600,23050,23050,23050,23050,0
|
|
20230914,175600,407811600,23050,23050,23050,23050,0
|
|
20230914,175500,407811600,23050,23050,23050,23050,0
|
|
20230914,175400,407811600,23050,23050,23050,23050,0
|
|
20230914,175300,407811600,23050,23050,23050,23050,0
|
|
20230914,175200,407811600,23050,23050,23050,23050,0
|
|
20230914,175100,407811600,23050,23050,23050,23050,0
|
|
20230914,175000,407811600,23050,23050,23050,23050,0
|
|
20230914,174900,407811600,23050,23050,23050,23050,0
|
|
20230914,174800,407811600,23050,23050,23050,23050,0
|
|
20230914,174700,407811600,23050,23050,23050,23050,0
|
|
20230914,174600,407811600,23050,23050,23050,23050,0
|
|
20230914,174500,407811600,23050,23050,23050,23050,0
|
|
20230914,174400,407811600,23050,23050,23050,23050,0
|
|
20230914,174300,407811600,23050,23050,23050,23050,0
|
|
20230914,174200,407811600,23050,23050,23050,23050,0
|
|
20230914,174100,407811600,23050,23050,23050,23050,0
|
|
20230914,174000,407811600,23050,23050,23050,23050,0
|
|
20230914,173900,407811600,23050,23050,23050,23050,0
|
|
20230914,173800,407811600,23050,23050,23050,23050,0
|
|
20230914,173700,407811600,23050,23050,23050,23050,0
|
|
20230914,173600,407811600,23050,23050,23050,23050,6782
|
|
20230914,173500,407811600,23050,23050,23050,23050,0
|
|
20230914,173400,407811600,23050,23050,23050,23050,0
|
|
20230914,173300,407811600,23050,23050,23050,23050,0
|
|
20230914,173200,407811600,23050,23050,23050,23050,0
|
|
20230914,173100,407811600,23050,23050,23050,23050,0
|
|
20230914,173000,407811600,23050,23050,23050,23050,0
|
|
20230914,172900,407811600,23050,23050,23050,23050,0
|
|
20230914,172800,407811600,23050,23050,23050,23050,0
|
|
20230914,172700,407811600,23050,23050,23050,23050,0
|
|
20230914,172600,407811600,23050,23050,23050,23050,0
|
|
20230914,172500,407811600,23050,23050,23050,23050,0
|
|
20230914,172400,407811600,23050,23050,23050,23050,0
|
|
20230914,172300,407811600,23050,23050,23050,23050,0
|
|
20230914,172200,407811600,23050,23050,23050,23050,0
|
|
20230914,172100,407811600,23050,23050,23050,23050,0
|
|
20230914,172000,407811600,23050,23050,23050,23050,0
|
|
20230914,171900,407811600,23050,23050,23050,23050,0
|
|
20230914,171800,407811600,23050,23050,23050,23050,0
|
|
20230914,171700,407811600,23050,23050,23050,23050,0
|
|
20230914,171600,407811600,23050,23050,23050,23050,0
|
|
20230914,171500,407811600,23050,23050,23050,23050,0
|
|
20230914,171400,407811600,23050,23050,23050,23050,0
|
|
20230914,171300,407811600,23050,23050,23050,23050,0
|
|
20230914,171200,407811600,23050,23050,23050,23050,0
|
|
20230914,171100,407811600,23050,23050,23050,23050,0
|
|
20230914,171000,407811600,23050,23050,23050,23050,0
|
|
20230914,170900,407811600,23050,23050,23050,23050,0
|
|
20230914,170800,407811600,23050,23050,23050,23050,0
|
|
20230914,170700,407811600,23050,23050,23050,23050,0
|
|
20230914,170600,407811600,23050,23050,23050,23050,6782
|
|
20230914,170500,407811600,23050,23050,23050,23050,0
|
|
20230914,170400,407811600,23050,23050,23050,23050,0
|
|
20230914,170300,407811600,23050,23050,23050,23050,0
|
|
20230914,170200,407811600,23050,23050,23050,23050,0
|
|
20230914,170100,407811600,23050,23050,23050,23050,0
|
|
20230914,170000,407811600,23050,23050,23050,23050,0
|
|
20230914,165900,407811600,23050,23050,23050,23050,0
|
|
20230914,165800,407811600,23050,23050,23050,23050,0
|
|
20230914,165700,407811600,23050,23050,23050,23050,0
|
|
20230914,165600,407811600,23050,23050,23050,23050,0
|
|
20230914,165500,407811600,23050,23050,23050,23050,0
|
|
20230914,165400,407811600,23050,23050,23050,23050,0
|
|
20230914,165300,407811600,23050,23050,23050,23050,0
|
|
20230914,165200,407811600,23050,23050,23050,23050,0
|
|
20230914,165100,407811600,23050,23050,23050,23050,0
|
|
20230914,165000,407811600,23050,23050,23050,23050,0
|
|
20230914,164900,407811600,23050,23050,23050,23050,0
|
|
20230914,164800,407811600,23050,23050,23050,23050,0
|
|
20230914,164700,407811600,23050,23050,23050,23050,0
|
|
20230914,164600,407811600,23050,23050,23050,23050,0
|
|
20230914,164500,407811600,23050,23050,23050,23050,0
|
|
20230914,164400,407811600,23050,23050,23050,23050,0
|
|
20230914,164300,407811600,23050,23050,23050,23050,0
|
|
20230914,164200,407811600,23050,23050,23050,23050,0
|
|
20230914,164100,407811600,23050,23050,23050,23050,0
|
|
20230914,164000,407811600,23050,23050,23050,23050,0
|
|
20230914,163900,407811600,23050,23050,23050,23050,0
|
|
20230914,163800,407811600,23050,23050,23050,23050,0
|
|
20230914,163700,407811600,23050,23050,23050,23050,0
|
|
20230914,163600,407811600,23050,23050,23050,23050,6782
|
|
20230914,163500,407811600,23050,23050,23050,23050,0
|
|
20230914,163400,407811600,23050,23050,23050,23050,0
|
|
20230914,163300,407811600,23050,23050,23050,23050,0
|
|
20230914,163200,407811600,23050,23050,23050,23050,0
|
|
20230914,163100,407811600,23050,23050,23050,23050,0
|
|
20230914,163000,407811600,23050,23050,23050,23050,0
|
|
20230914,162900,407811600,23050,23050,23050,23050,0
|
|
20230914,162800,407811600,23050,23050,23050,23050,0
|
|
20230914,162700,407811600,23050,23050,23050,23050,0
|
|
20230914,162600,407811600,23050,23050,23050,23050,0
|
|
20230914,162500,407811600,23050,23050,23050,23050,0
|
|
20230914,162400,407811600,23050,23050,23050,23050,0
|
|
20230914,162300,407811600,23050,23050,23050,23050,0
|
|
20230914,162200,407811600,23050,23050,23050,23050,0
|
|
20230914,162100,407811600,23050,23050,23050,23050,0
|
|
20230914,162000,407811600,23050,23050,23050,23050,0
|
|
20230914,161900,407811600,23050,23050,23050,23050,0
|
|
20230914,161800,407811600,23050,23050,23050,23050,0
|
|
20230914,161700,407811600,23050,23050,23050,23050,0
|
|
20230914,161600,407811600,23050,23050,23050,23050,0
|
|
20230914,161500,407811600,23050,23050,23050,23050,0
|
|
20230914,161400,407811600,23050,23050,23050,23050,0
|
|
20230914,161300,407811600,23050,23050,23050,23050,0
|
|
20230914,161200,407811600,23050,23050,23050,23050,0
|
|
20230914,161100,407811600,23050,23050,23050,23050,0
|
|
20230914,161000,407811600,23050,23050,23050,23050,0
|
|
20230914,160900,407811600,23050,23050,23050,23050,0
|
|
20230914,160800,407811600,23050,23050,23050,23050,0
|
|
20230914,160700,407811600,23050,23050,23050,23050,0
|
|
20230914,160600,407811600,23050,23050,23050,23050,6782
|
|
20230914,160500,407811600,23050,23050,23050,23050,0
|
|
20230914,160400,407811600,23050,23050,23050,23050,0
|
|
20230914,160300,407811600,23050,23050,23050,23050,0
|
|
20230914,160200,407811600,23050,23050,23050,23050,0
|
|
20230914,160100,407811600,23050,23050,23050,23050,0
|
|
20230914,160000,407811600,23050,23050,23050,23050,0
|
|
20230914,155900,407811600,23050,23050,23050,23050,0
|
|
20230914,155800,407811600,23050,23050,23050,23050,0
|
|
20230914,155700,407811600,23050,23050,23050,23050,0
|
|
20230914,155600,407811600,23050,23050,23050,23050,0
|
|
20230914,155500,407811600,23050,23050,23050,23050,0
|
|
20230914,155400,407811600,23050,23050,23050,23050,0
|
|
20230914,155300,407811600,23050,23050,23050,23050,0
|
|
20230914,155200,407811600,23050,23050,23050,23050,0
|
|
20230914,155100,407811600,23050,23050,23050,23050,0
|
|
20230914,155000,407811600,23050,23050,23050,23050,0
|
|
20230914,154900,407811600,23050,23050,23050,23050,0
|
|
20230914,154800,407811600,23050,23050,23050,23050,0
|
|
20230914,154700,407811600,23050,23050,23050,23050,0
|
|
20230914,154600,407811600,23050,23050,23050,23050,0
|
|
20230914,154500,407811600,23050,23050,23050,23050,0
|
|
20230914,154400,407811600,23050,23050,23050,23050,0
|
|
20230914,154300,407811600,23050,23050,23050,23050,0
|
|
20230914,154200,407811600,23050,23050,23050,23050,0
|
|
20230914,154100,407811600,23050,23050,23050,23050,0
|
|
20230914,154000,407811600,23050,23050,23050,23050,0
|
|
20230914,153900,407811600,23050,23050,23050,23050,0
|
|
20230914,153800,407811600,23050,23050,23050,23050,0
|
|
20230914,153700,407811600,23050,23050,23050,23050,0
|
|
20230914,153600,407811600,23050,23050,23050,23050,6782
|
|
20230914,153500,407811600,23050,23050,23050,23050,0
|
|
20230914,153400,407811600,23050,23050,23050,23050,0
|
|
20230914,153300,407811600,23050,23050,23050,23050,0
|
|
20230914,153200,407811600,23050,23050,23050,23050,0
|
|
20230914,153100,407811600,23050,23050,23050,23050,0
|
|
20230914,153000,407811600,23050,23050,23050,23050,6782
|
|
20230914,152900,251486500,23050,23050,23050,23050,0
|
|
20230914,152800,251486500,23050,23050,23050,23050,0
|
|
20230914,152700,251486500,23050,23050,23050,23050,0
|
|
20230914,152600,251486500,23050,23050,23050,23050,0
|
|
20230914,152500,251486500,23050,23050,23050,23050,0
|
|
20230914,152400,251486500,23050,23050,23050,23050,0
|
|
20230914,152300,251486500,23050,23050,23050,23050,0
|
|
20230914,152200,251486500,23050,23050,23050,23050,0
|
|
20230914,152100,251486500,23050,23050,23050,23050,0
|
|
20230914,152000,251486500,23050,23050,23050,23050,0
|
|
20230914,151900,251486500,23050,23050,23050,23000,194
|
|
20230914,151800,247020250,23050,23050,23050,23050,1
|
|
20230914,151700,246997200,23050,23050,23050,23050,5
|
|
20230914,151600,246881950,23050,23050,23050,23050,30
|
|
20230914,151500,246190450,23050,23050,23050,23050,1
|
|
20230914,151400,246167400,23050,23050,23050,23050,20
|
|
20230914,151300,245706400,23050,23050,23050,23050,19
|
|
20230914,151200,245268450,23100,23100,23100,23100,55
|
|
20230914,151100,243997950,23050,23050,23050,23050,174
|
|
20230914,151000,239987250,23050,23050,23050,23050,1
|
|
20230914,150900,239964200,23050,23050,23050,23050,0
|
|
20230914,150800,239964200,23050,23050,23050,23050,0
|
|
20230914,150700,239964200,23050,23050,23050,23050,0
|
|
20230914,150600,239964200,23050,23050,23050,23050,22
|
|
20230914,150500,239457100,23000,23000,23000,23000,125
|
|
20230914,150400,236582100,23000,23000,23000,23000,15
|
|
20230914,150300,236237100,22950,22950,22950,22950,0
|
|
20230914,150200,236237100,22950,22950,22950,22950,0
|
|
20230914,150100,236237100,22950,22950,22950,22950,39
|
|
20230914,150000,235342050,22950,23000,23000,22950,43
|
|
20230914,145900,234353700,23100,23100,23100,23100,0
|
|
20230914,145800,234353700,23100,23100,23100,23100,0
|
|
20230914,145700,234353700,23100,23100,23100,23100,0
|
|
20230914,145600,234353700,23100,23100,23100,23100,1
|
|
20230914,145500,234330600,23050,23050,23050,23050,0
|
|
20230914,145400,234330600,23050,23050,23050,23050,100
|
|
20230914,145300,232025600,23050,23000,23050,23000,163
|
|
20230914,145200,228273050,23000,23000,23000,23000,10
|
|
20230914,145100,228043050,23000,23000,23000,23000,0
|
|
20230914,145000,228043050,23000,23000,23000,23000,12
|
|
20230914,144900,227767050,23000,23000,23000,23000,0
|
|
20230914,144800,227767050,23000,23000,23000,23000,0
|
|
20230914,144700,227767050,23000,23000,23000,23000,0
|
|
20230914,144600,227767050,23000,23050,23050,23000,87
|
|
20230914,144500,225766000,23050,23050,23050,23050,0
|
|
20230914,144400,225766000,23050,23050,23050,23050,81
|
|
20230914,144300,223898950,23050,23050,23050,23050,0
|
|
20230914,144200,223898950,23050,23050,23050,23050,0
|
|
20230914,144100,223898950,23050,23050,23050,23050,0
|
|
20230914,144000,223898950,23050,23050,23050,23050,0
|
|
20230914,143900,223898950,23050,23100,23100,23050,186
|
|
20230914,143800,219609900,23100,23100,23100,23100,0
|
|
20230914,143700,219609900,23100,23100,23100,23100,0
|
|
20230914,143600,219609900,23100,23100,23100,23100,0
|
|
20230914,143500,219609900,23100,23100,23100,23100,0
|
|
20230914,143400,219609900,23100,23100,23100,23100,0
|
|
20230914,143300,219609900,23100,23100,23100,23100,0
|
|
20230914,143200,219609900,23100,23100,23100,23100,0
|
|
20230914,143100,219609900,23100,23100,23100,23100,0
|
|
20230914,143000,219609900,23100,23100,23100,23100,0
|
|
20230914,142900,219609900,23100,23050,23100,23050,265
|
|
20230914,142800,213494200,23050,23050,23050,23050,0
|
|
20230914,142700,213494200,23050,23050,23050,23050,0
|
|
20230914,142600,213494200,23050,23050,23050,23050,0
|
|
20230914,142500,213494200,23050,23050,23050,23050,0
|
|
20230914,142400,213494200,23050,23050,23050,23050,0
|
|
20230914,142300,213494200,23050,23050,23050,23050,0
|
|
20230914,142200,213494200,23050,23050,23050,23050,26
|
|
20230914,142100,212894900,23000,23000,23000,23000,0
|
|
20230914,142000,212894900,23000,23000,23000,23000,11
|
|
20230914,141900,212641900,23000,23000,23000,23000,0
|
|
20230914,141800,212641900,23000,23000,23000,23000,0
|
|
20230914,141700,212641900,23000,23000,23000,23000,0
|
|
20230914,141600,212641900,23000,23000,23000,23000,0
|
|
20230914,141500,212641900,23000,23000,23000,23000,0
|
|
20230914,141400,212641900,23000,23000,23000,23000,0
|
|
20230914,141300,212641900,23000,23000,23000,23000,0
|
|
20230914,141200,212641900,23000,23000,23000,23000,1
|
|
20230914,141100,212618900,23050,23050,23050,23050,0
|
|
20230914,141000,212618900,23050,23050,23050,23050,0
|
|
20230914,140900,212618900,23050,23050,23050,23050,32
|
|
20230914,140800,211881300,23050,23050,23050,23050,0
|
|
20230914,140700,211881300,23050,23050,23050,23050,0
|
|
20230914,140600,211881300,23050,23050,23050,23050,0
|
|
20230914,140500,211881300,23050,23050,23050,23050,0
|
|
20230914,140400,211881300,23050,23050,23050,23050,122
|
|
20230914,140300,209069200,23000,23000,23000,23000,0
|
|
20230914,140200,209069200,23000,23000,23000,23000,10
|
|
20230914,140100,208839200,23050,23050,23050,23050,10
|
|
20230914,140000,208608700,23000,23000,23000,23000,0
|
|
20230914,135900,208608700,23000,23000,23000,23000,47
|
|
20230914,135800,207527700,23000,23000,23000,23000,0
|
|
20230914,135700,207527700,23000,23000,23000,23000,0
|
|
20230914,135600,207527700,23000,23000,23000,23000,53
|
|
20230914,135500,206308700,23000,23000,23000,23000,30
|
|
20230914,135400,205618700,23000,23050,23050,23000,174
|
|
20230914,135300,201609000,23100,23100,23100,23100,0
|
|
20230914,135200,201609000,23100,23100,23100,23100,0
|
|
20230914,135100,201609000,23100,23100,23100,23100,0
|
|
20230914,135000,201609000,23100,23100,23100,23100,9
|
|
20230914,134900,201401100,23100,23100,23100,23100,64
|
|
20230914,134800,199922700,23050,23050,23050,23050,10
|
|
20230914,134700,199692200,23100,23100,23100,23100,0
|
|
20230914,134600,199692200,23100,23100,23100,23100,13
|
|
20230914,134500,199391900,23100,23100,23100,23100,0
|
|
20230914,134400,199391900,23100,23100,23100,23100,0
|
|
20230914,134300,199391900,23100,23100,23100,23100,0
|
|
20230914,134200,199391900,23100,23100,23100,23100,14
|
|
20230914,134100,199068500,23100,23100,23100,23100,2
|
|
20230914,134000,199022300,23100,23100,23100,23100,0
|
|
20230914,133900,199022300,23100,23100,23100,23100,0
|
|
20230914,133800,199022300,23100,23100,23100,23100,0
|
|
20230914,133700,199022300,23100,23050,23100,23050,123
|
|
20230914,133600,196186000,23100,23100,23100,23100,1
|
|
20230914,133500,196162900,23100,23100,23100,23100,13
|
|
20230914,133400,195862600,23100,23100,23100,23100,0
|
|
20230914,133300,195862600,23100,23100,23100,23100,0
|
|
20230914,133200,195862600,23100,23100,23100,23100,0
|
|
20230914,133100,195862600,23100,23100,23100,23100,0
|
|
20230914,133000,195862600,23100,23100,23100,23100,0
|
|
20230914,132900,195862600,23100,23100,23100,23100,0
|
|
20230914,132800,195862600,23100,23100,23100,23100,77
|
|
20230914,132700,194083900,23100,23100,23100,23100,0
|
|
20230914,132600,194083900,23100,23150,23150,23100,190
|
|
20230914,132500,189694850,23150,23150,23150,23150,0
|
|
20230914,132400,189694850,23150,23150,23150,23150,0
|
|
20230914,132300,189694850,23150,23150,23150,23150,0
|
|
20230914,132200,189694850,23150,23150,23150,23150,0
|
|
20230914,132100,189694850,23150,23150,23150,23150,0
|
|
20230914,132000,189694850,23150,23150,23150,23150,0
|
|
20230914,131900,189694850,23150,23150,23150,23150,0
|
|
20230914,131800,189694850,23150,23150,23150,23150,0
|
|
20230914,131700,189694850,23150,23150,23150,23150,0
|
|
20230914,131600,189694850,23150,23150,23150,23150,0
|
|
20230914,131500,189694850,23150,23150,23150,23150,0
|
|
20230914,131400,189694850,23150,23150,23150,23150,0
|
|
20230914,131300,189694850,23150,23100,23150,23100,206
|
|
20230914,131200,184931700,23100,23100,23100,23100,0
|
|
20230914,131100,184931700,23100,23100,23100,23100,0
|
|
20230914,131000,184931700,23100,23100,23100,23100,32
|
|
20230914,130900,184192500,23100,23100,23100,23100,0
|
|
20230914,130800,184192500,23100,23100,23100,23100,0
|
|
20230914,130700,184192500,23100,23100,23100,23100,0
|
|
20230914,130600,184192500,23100,23100,23100,23100,0
|
|
20230914,130500,184192500,23100,23100,23100,23100,0
|
|
20230914,130400,184192500,23100,23100,23100,23100,0
|
|
20230914,130300,184192500,23100,23100,23100,23100,136
|
|
20230914,130200,181050900,23150,23150,23150,23150,17
|
|
20230914,130100,180657350,23150,23150,23150,23150,528
|
|
20230914,130000,168434150,23200,23200,23200,23200,1
|
|
20230914,125900,168410950,23150,23150,23150,23150,0
|
|
20230914,125800,168410950,23150,23150,23150,23150,0
|
|
20230914,125700,168410950,23150,23150,23150,23150,0
|
|
20230914,125600,168410950,23150,23150,23150,23150,0
|
|
20230914,125500,168410950,23150,23150,23150,23150,0
|
|
20230914,125400,168410950,23150,23150,23150,23150,0
|
|
20230914,125300,168410950,23150,23150,23150,23150,0
|
|
20230914,125200,168410950,23150,23150,23150,23150,0
|
|
20230914,125100,168410950,23150,23150,23150,23150,0
|
|
20230914,125000,168410950,23150,23150,23150,23150,0
|
|
20230914,124900,168410950,23150,23150,23150,23150,0
|
|
20230914,124800,168410950,23150,23150,23150,23150,510
|
|
20230914,124700,156604450,23150,23150,23150,23150,0
|
|
20230914,124600,156604450,23150,23150,23150,23150,0
|
|
20230914,124500,156604450,23150,23150,23150,23150,0
|
|
20230914,124400,156604450,23150,23150,23150,23150,64
|
|
20230914,124300,155122850,23150,23150,23150,23150,0
|
|
20230914,124200,155122850,23150,23150,23150,23150,0
|
|
20230914,124100,155122850,23150,23150,23150,23150,9
|
|
20230914,124000,154914500,23100,23100,23100,23100,0
|
|
20230914,123900,154914500,23100,23100,23100,23100,0
|
|
20230914,123800,154914500,23100,23100,23100,23100,0
|
|
20230914,123700,154914500,23100,23100,23100,23100,0
|
|
20230914,123600,154914500,23100,23100,23100,23100,0
|
|
20230914,123500,154914500,23100,23100,23100,23100,0
|
|
20230914,123400,154914500,23100,23100,23100,23100,0
|
|
20230914,123300,154914500,23100,23100,23100,23100,0
|
|
20230914,123200,154914500,23100,23100,23100,23100,0
|
|
20230914,123100,154914500,23100,23100,23100,23100,0
|
|
20230914,123000,154914500,23100,23100,23100,23100,0
|
|
20230914,122900,154914500,23100,23100,23100,23100,0
|
|
20230914,122800,154914500,23100,23100,23100,23100,0
|
|
20230914,122700,154914500,23100,23100,23100,23100,5
|
|
20230914,122600,154799000,23150,23150,23150,23150,0
|
|
20230914,122500,154799000,23150,23150,23150,23150,0
|
|
20230914,122400,154799000,23150,23150,23150,23150,0
|
|
20230914,122300,154799000,23150,23150,23150,23150,0
|
|
20230914,122200,154799000,23150,23150,23150,23150,2
|
|
20230914,122100,154752700,23100,23100,23100,23100,0
|
|
20230914,122000,154752700,23100,23100,23100,23100,0
|
|
20230914,121900,154752700,23100,23100,23100,23100,0
|
|
20230914,121800,154752700,23100,23100,23100,23100,0
|
|
20230914,121700,154752700,23100,23100,23100,23100,0
|
|
20230914,121600,154752700,23100,23100,23100,23100,0
|
|
20230914,121500,154752700,23100,23100,23100,23100,0
|
|
20230914,121400,154752700,23100,23100,23100,23100,0
|
|
20230914,121300,154752700,23100,23100,23100,23100,0
|
|
20230914,121200,154752700,23100,23100,23100,23100,0
|
|
20230914,121100,154752700,23100,23100,23100,23100,0
|
|
20230914,121000,154752700,23100,23100,23100,23100,0
|
|
20230914,120900,154752700,23100,23100,23100,23100,0
|
|
20230914,120800,154752700,23100,23100,23100,23100,0
|
|
20230914,120700,154752700,23100,23100,23100,23100,0
|
|
20230914,120600,154752700,23100,23100,23100,23100,0
|
|
20230914,120500,154752700,23100,23100,23100,23100,0
|
|
20230914,120400,154752700,23100,23100,23100,23100,0
|
|
20230914,120300,154752700,23100,23100,23100,23100,0
|
|
20230914,120200,154752700,23100,23100,23100,23100,0
|
|
20230914,120100,154752700,23100,23100,23100,23100,0
|
|
20230914,120000,154752700,23100,23100,23100,23100,8
|
|
20230914,115900,154567900,23100,23100,23100,23100,0
|
|
20230914,115800,154567900,23100,23100,23100,23100,0
|
|
20230914,115700,154567900,23100,23100,23100,23100,10
|
|
20230914,115600,154336900,23100,23100,23100,23100,0
|
|
20230914,115500,154336900,23100,23100,23100,23100,1
|
|
20230914,115400,154313800,23150,23150,23150,23150,0
|
|
20230914,115300,154313800,23150,23150,23150,23150,0
|
|
20230914,115200,154313800,23150,23150,23150,23150,0
|
|
20230914,115100,154313800,23150,23150,23150,23150,0
|
|
20230914,115000,154313800,23150,23150,23150,23150,0
|
|
20230914,114900,154313800,23150,23150,23150,23150,0
|
|
20230914,114800,154313800,23150,23150,23150,23150,0
|
|
20230914,114700,154313800,23150,23150,23150,23150,0
|
|
20230914,114600,154313800,23150,23150,23150,23150,0
|
|
20230914,114500,154313800,23150,23150,23150,23150,0
|
|
20230914,114400,154313800,23150,23100,23150,23100,261
|
|
20230914,114300,148284500,23100,23100,23100,23100,0
|
|
20230914,114200,148284500,23100,23100,23100,23100,0
|
|
20230914,114100,148284500,23100,23100,23100,23100,0
|
|
20230914,114000,148284500,23100,23100,23100,23100,0
|
|
20230914,113900,148284500,23100,23100,23100,23100,0
|
|
20230914,113800,148284500,23100,23100,23100,23100,0
|
|
20230914,113700,148284500,23100,23100,23100,23100,13
|
|
20230914,113600,147984200,23150,23150,23150,23150,0
|
|
20230914,113500,147984200,23150,23150,23150,23150,0
|
|
20230914,113400,147984200,23150,23150,23150,23150,0
|
|
20230914,113300,147984200,23150,23150,23150,23150,0
|
|
20230914,113200,147984200,23150,23150,23150,23150,0
|
|
20230914,113100,147984200,23150,23150,23150,23150,0
|
|
20230914,113000,147984200,23150,23150,23150,23150,32
|
|
20230914,112900,147243400,23150,23150,23150,23150,0
|
|
20230914,112800,147243400,23150,23150,23150,23150,0
|
|
20230914,112700,147243400,23150,23150,23150,23150,1
|
|
20230914,112600,147220250,23100,23100,23100,23100,13
|
|
20230914,112500,146919950,23100,23100,23100,23100,0
|
|
20230914,112400,146919950,23100,23100,23100,23100,0
|
|
20230914,112300,146919950,23100,23100,23100,23100,0
|
|
20230914,112200,146919950,23100,23150,23150,23100,6
|
|
20230914,112100,146781300,23100,23100,23100,23100,0
|
|
20230914,112000,146781300,23100,23100,23100,23100,13
|
|
20230914,111900,146481000,23150,23150,23150,23150,0
|
|
20230914,111800,146481000,23150,23150,23150,23150,0
|
|
20230914,111700,146481000,23150,23150,23150,23150,0
|
|
20230914,111600,146481000,23150,23150,23150,23150,0
|
|
20230914,111500,146481000,23150,23100,23150,23100,192
|
|
20230914,111400,142036250,23100,23100,23100,23100,0
|
|
20230914,111300,142036250,23100,23050,23100,23050,154
|
|
20230914,111200,138478900,23000,23000,23000,23000,0
|
|
20230914,111100,138478900,23000,23000,23000,23000,0
|
|
20230914,111000,138478900,23000,23000,23000,23000,0
|
|
20230914,110900,138478900,23000,23000,23000,23000,13
|
|
20230914,110800,138179900,23050,23050,23050,23050,0
|
|
20230914,110700,138179900,23050,23050,23050,23050,3
|
|
20230914,110600,138110750,23050,23050,23050,23050,76
|
|
20230914,110500,136358950,22950,22950,22950,22950,13
|
|
20230914,110400,136060600,23000,23000,23000,23000,13
|
|
20230914,110300,135761600,23000,23000,23000,23000,13
|
|
20230914,110200,135462600,23000,23000,23000,23000,0
|
|
20230914,110100,135462600,23000,23000,23000,23000,0
|
|
20230914,110000,135462600,23000,23000,23050,23000,32
|
|
20230914,105900,134725700,23000,23000,23000,23000,0
|
|
20230914,105800,134725700,23000,23000,23000,23000,25
|
|
20230914,105700,134150700,22950,22950,22950,22950,0
|
|
20230914,105600,134150700,22950,22950,22950,22950,13
|
|
20230914,105500,133852350,22950,22950,22950,22950,0
|
|
20230914,105400,133852350,22950,22950,22950,22950,13
|
|
20230914,105300,133554000,22950,22950,22950,22950,0
|
|
20230914,105200,133554000,22950,22950,22950,22950,0
|
|
20230914,105100,133554000,22950,22950,22950,22950,197
|
|
20230914,105000,129032850,22950,22950,22950,22950,44
|
|
20230914,104900,128023050,22950,22950,22950,22950,16
|
|
20230914,104800,127655850,23000,22950,23000,22950,76
|
|
20230914,104700,125907900,22950,23000,23000,22950,69
|
|
20230914,104600,124322300,23000,23000,23000,23000,79
|
|
20230914,104500,122505300,23050,23050,23050,23050,0
|
|
20230914,104400,122505300,23050,23050,23050,23050,32
|
|
20230914,104300,121767700,23050,23050,23050,23050,0
|
|
20230914,104200,121767700,23050,23000,23050,23000,139
|
|
20230914,104100,118565500,23000,23000,23000,23000,119
|
|
20230914,104000,115828500,23000,23000,23000,23000,0
|
|
20230914,103900,115828500,23000,23050,23050,23000,106
|
|
20230914,103800,113385850,23050,23050,23050,23050,0
|
|
20230914,103700,113385850,23050,23050,23050,23050,258
|
|
20230914,103600,107438950,23100,23100,23100,23100,0
|
|
20230914,103500,107438950,23100,23100,23100,23100,0
|
|
20230914,103400,107438950,23100,23100,23100,23100,111
|
|
20230914,103300,104874850,23150,23150,23150,23150,0
|
|
20230914,103200,104874850,23150,23150,23150,23150,0
|
|
20230914,103100,104874850,23150,23150,23150,23150,0
|
|
20230914,103000,104874850,23150,23100,23150,23100,113
|
|
20230914,102900,102264000,23100,23100,23100,23100,98
|
|
20230914,102800,100000200,23150,23150,23150,23150,0
|
|
20230914,102700,100000200,23150,23150,23150,23150,26
|
|
20230914,102600,99398300,23100,23100,23100,23100,71
|
|
20230914,102500,97758200,23100,23100,23100,23100,0
|
|
20230914,102400,97758200,23100,23100,23100,23100,0
|
|
20230914,102300,97758200,23100,23100,23100,23100,0
|
|
20230914,102200,97758200,23100,23100,23100,23100,0
|
|
20230914,102100,97758200,23100,23100,23100,23100,24
|
|
20230914,102000,97203800,23100,23100,23100,23100,13
|
|
20230914,101900,96903500,23100,23100,23100,23100,13
|
|
20230914,101800,96603200,23100,23100,23100,23100,51
|
|
20230914,101700,95425100,23100,23100,23100,23100,13
|
|
20230914,101600,95124800,23100,23100,23100,23100,166
|
|
20230914,101500,91290200,23050,23050,23050,23050,0
|
|
20230914,101400,91290200,23050,23050,23050,23050,0
|
|
20230914,101300,91290200,23050,23050,23050,23050,0
|
|
20230914,101200,91290200,23050,23050,23050,23050,0
|
|
20230914,101100,91290200,23050,23050,23050,23050,0
|
|
20230914,101000,91290200,23050,23050,23050,23050,8
|
|
20230914,100900,91105800,23100,23100,23100,23100,13
|
|
20230914,100800,90805500,23100,23100,23100,23100,30
|
|
20230914,100700,90112500,23100,23100,23100,23100,13
|
|
20230914,100600,89812200,23100,23100,23100,23100,26
|
|
20230914,100500,89211600,23100,23150,23150,23100,921
|
|
20230914,100400,67894100,23200,23200,23200,23200,0
|
|
20230914,100300,67894100,23200,23200,23200,23200,32
|
|
20230914,100200,67151700,23200,23200,23200,23200,32
|
|
20230914,100100,66409300,23150,23150,23150,23150,0
|
|
20230914,100000,66409300,23150,23150,23150,23150,5
|
|
20230914,095900,66293550,23150,23150,23150,23150,0
|
|
20230914,095800,66293550,23150,23150,23150,23150,46
|
|
20230914,095700,65228650,23150,23150,23150,23150,0
|
|
20230914,095600,65228650,23150,23150,23150,23150,0
|
|
20230914,095500,65228650,23150,23150,23150,23150,0
|
|
20230914,095400,65228650,23150,23150,23150,23150,0
|
|
20230914,095300,65228650,23150,23150,23150,23150,0
|
|
20230914,095200,65228650,23150,23150,23150,23150,0
|
|
20230914,095100,65228650,23150,23150,23150,23150,0
|
|
20230914,095000,65228650,23150,23150,23150,23150,0
|
|
20230914,094900,65228650,23150,23150,23150,23150,0
|
|
20230914,094800,65228650,23150,23150,23150,23150,0
|
|
20230914,094700,65228650,23150,23150,23150,23150,0
|
|
20230914,094600,65228650,23150,23150,23150,23150,0
|
|
20230914,094500,65228650,23150,23150,23150,23150,0
|
|
20230914,094400,65228650,23150,23200,23200,23150,4
|
|
20230914,094300,65136000,23150,23150,23150,23150,0
|
|
20230914,094200,65136000,23150,23150,23150,23150,0
|
|
20230914,094100,65136000,23150,23150,23150,23150,37
|
|
20230914,094000,64279450,23100,23100,23100,23100,14
|
|
20230914,093900,63956050,23100,23150,23150,23100,59
|
|
20230914,093800,62592500,23100,23100,23100,23100,56
|
|
20230914,093700,61298900,23150,23150,23150,23150,0
|
|
20230914,093600,61298900,23150,23150,23150,23150,0
|
|
20230914,093500,61298900,23150,23150,23150,23150,0
|
|
20230914,093400,61298900,23150,23150,23150,23150,7
|
|
20230914,093300,61136850,23150,23150,23150,23150,26
|
|
20230914,093200,60534950,23150,23150,23150,23150,13
|
|
20230914,093100,60234000,23100,23150,23150,23100,193
|
|
20230914,093000,55766900,23150,23150,23150,23150,161
|
|
20230914,092900,52039750,23150,23150,23150,23150,0
|
|
20230914,092800,52039750,23150,23150,23150,23150,0
|
|
20230914,092700,52039750,23150,23150,23150,23150,0
|
|
20230914,092600,52039750,23150,23150,23150,23150,0
|
|
20230914,092500,52039750,23150,23150,23150,23150,0
|
|
20230914,092400,52039750,23150,23100,23150,23100,43
|
|
20230914,092300,51046300,23050,23050,23050,23050,0
|
|
20230914,092200,51046300,23050,23050,23050,23050,26
|
|
20230914,092100,50447000,23100,23000,23100,23000,434
|
|
20230914,092000,40455000,22950,22950,22950,22950,0
|
|
20230914,091900,40455000,22950,22950,22950,22950,27
|
|
20230914,091800,39835350,23000,23000,23000,23000,82
|
|
20230914,091700,37949350,23000,23000,23000,23000,0
|
|
20230914,091600,37949350,23000,23000,23000,23000,12
|
|
20230914,091500,37673350,23050,23050,23050,23050,0
|
|
20230914,091400,37673350,23050,23050,23050,23050,0
|
|
20230914,091300,37673350,23050,23000,23050,23000,85
|
|
20230914,091200,35718100,23050,23050,23050,23050,0
|
|
20230914,091100,35718100,23050,23050,23050,23050,45
|
|
20230914,091000,34680850,23000,23050,23050,23000,42
|
|
20230914,090900,33713400,23150,23050,23150,23050,222
|
|
20230914,090800,28585350,23050,23050,23050,23050,0
|
|
20230914,090700,28585350,23050,23100,23100,23000,64
|
|
20230914,090600,27109500,23000,22900,23050,22900,799
|
|
20230914,090500,8765200,22850,22900,22900,22850,87
|
|
20230914,090400,6774300,22950,22950,22950,22950,0
|
|
20230914,090300,6774300,22950,23050,23050,22950,7
|
|
20230914,090200,6613450,23050,23050,23050,23050,3
|
|
20230914,090100,6544300,23050,23050,23050,23050,0
|
|
20230914,090000,6544300,23050,23550,23550,23050,279
|