642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193900,2014323200,22150,22150,22150,22150,11537
|
|
20230914,193800,2014323200,22150,22150,22150,22150,0
|
|
20230914,193700,2014323200,22150,22150,22150,22150,0
|
|
20230914,193600,2014323200,22150,22150,22150,22150,0
|
|
20230914,193500,2014323200,22150,22150,22150,22150,0
|
|
20230914,193400,2014323200,22150,22150,22150,22150,0
|
|
20230914,193300,2014323200,22150,22150,22150,22150,0
|
|
20230914,193200,2014323200,22150,22150,22150,22150,0
|
|
20230914,193100,2014323200,22150,22150,22150,22150,0
|
|
20230914,193000,2014323200,22150,22150,22150,22150,0
|
|
20230914,192900,2014323200,22150,22150,22150,22150,0
|
|
20230914,192800,2014323200,22150,22150,22150,22150,0
|
|
20230914,192700,2014323200,22150,22150,22150,22150,0
|
|
20230914,192600,2014323200,22150,22150,22150,22150,0
|
|
20230914,192500,2014323200,22150,22150,22150,22150,0
|
|
20230914,192400,2014323200,22150,22150,22150,22150,0
|
|
20230914,192300,2014323200,22150,22150,22150,22150,0
|
|
20230914,192200,2014323200,22150,22150,22150,22150,0
|
|
20230914,192100,2014323200,22150,22150,22150,22150,0
|
|
20230914,192000,2014323200,22150,22150,22150,22150,0
|
|
20230914,191900,2014323200,22150,22150,22150,22150,0
|
|
20230914,191800,2014323200,22150,22150,22150,22150,0
|
|
20230914,191700,2014323200,22150,22150,22150,22150,0
|
|
20230914,191600,2014323200,22150,22150,22150,22150,0
|
|
20230914,191500,2014323200,22150,22150,22150,22150,0
|
|
20230914,191400,2014323200,22150,22150,22150,22150,0
|
|
20230914,191300,2014323200,22150,22150,22150,22150,0
|
|
20230914,191200,2014323200,22150,22150,22150,22150,0
|
|
20230914,191100,2014323200,22150,22150,22150,22150,0
|
|
20230914,191000,2014323200,22150,22150,22150,22150,0
|
|
20230914,190900,2014323200,22150,22150,22150,22150,11537
|
|
20230914,190800,2014323200,22150,22150,22150,22150,0
|
|
20230914,190700,2014323200,22150,22150,22150,22150,0
|
|
20230914,190600,2014323200,22150,22150,22150,22150,0
|
|
20230914,190500,2014323200,22150,22150,22150,22150,0
|
|
20230914,190400,2014323200,22150,22150,22150,22150,0
|
|
20230914,190300,2014323200,22150,22150,22150,22150,0
|
|
20230914,190200,2014323200,22150,22150,22150,22150,0
|
|
20230914,190100,2014323200,22150,22150,22150,22150,0
|
|
20230914,190000,2014323200,22150,22150,22150,22150,0
|
|
20230914,185900,2014323200,22150,22150,22150,22150,0
|
|
20230914,185800,2014323200,22150,22150,22150,22150,0
|
|
20230914,185700,2014323200,22150,22150,22150,22150,0
|
|
20230914,185600,2014323200,22150,22150,22150,22150,0
|
|
20230914,185500,2014323200,22150,22150,22150,22150,0
|
|
20230914,185400,2014323200,22150,22150,22150,22150,0
|
|
20230914,185300,2014323200,22150,22150,22150,22150,0
|
|
20230914,185200,2014323200,22150,22150,22150,22150,0
|
|
20230914,185100,2014323200,22150,22150,22150,22150,0
|
|
20230914,185000,2014323200,22150,22150,22150,22150,0
|
|
20230914,184900,2014323200,22150,22150,22150,22150,0
|
|
20230914,184800,2014323200,22150,22150,22150,22150,0
|
|
20230914,184700,2014323200,22150,22150,22150,22150,0
|
|
20230914,184600,2014323200,22150,22150,22150,22150,0
|
|
20230914,184500,2014323200,22150,22150,22150,22150,0
|
|
20230914,184400,2014323200,22150,22150,22150,22150,0
|
|
20230914,184300,2014323200,22150,22150,22150,22150,0
|
|
20230914,184200,2014323200,22150,22150,22150,22150,0
|
|
20230914,184100,2014323200,22150,22150,22150,22150,0
|
|
20230914,184000,2014323200,22150,22150,22150,22150,0
|
|
20230914,183900,2014323200,22150,22150,22150,22150,11537
|
|
20230914,183800,2014323200,22150,22150,22150,22150,0
|
|
20230914,183700,2014323200,22150,22150,22150,22150,0
|
|
20230914,183600,2014323200,22150,22150,22150,22150,0
|
|
20230914,183500,2014323200,22150,22150,22150,22150,0
|
|
20230914,183400,2014323200,22150,22150,22150,22150,0
|
|
20230914,183300,2014323200,22150,22150,22150,22150,0
|
|
20230914,183200,2014323200,22150,22150,22150,22150,0
|
|
20230914,183100,2014323200,22150,22150,22150,22150,0
|
|
20230914,183000,2014323200,22150,22150,22150,22150,0
|
|
20230914,182900,2014323200,22150,22150,22150,22150,0
|
|
20230914,182800,2014323200,22150,22150,22150,22150,0
|
|
20230914,182700,2014323200,22150,22150,22150,22150,0
|
|
20230914,182600,2014323200,22150,22150,22150,22150,0
|
|
20230914,182500,2014323200,22150,22150,22150,22150,0
|
|
20230914,182400,2014323200,22150,22150,22150,22150,0
|
|
20230914,182300,2014323200,22150,22150,22150,22150,0
|
|
20230914,182200,2014323200,22150,22150,22150,22150,0
|
|
20230914,182100,2014323200,22150,22150,22150,22150,0
|
|
20230914,182000,2014323200,22150,22150,22150,22150,0
|
|
20230914,181900,2014323200,22150,22150,22150,22150,0
|
|
20230914,181800,2014323200,22150,22150,22150,22150,0
|
|
20230914,181700,2014323200,22150,22150,22150,22150,0
|
|
20230914,181600,2014323200,22150,22150,22150,22150,0
|
|
20230914,181500,2014323200,22150,22150,22150,22150,0
|
|
20230914,181400,2014323200,22150,22150,22150,22150,0
|
|
20230914,181300,2014323200,22150,22150,22150,22150,0
|
|
20230914,181200,2014323200,22150,22150,22150,22150,0
|
|
20230914,181100,2014323200,22150,22150,22150,22150,0
|
|
20230914,181000,2014323200,22150,22150,22150,22150,0
|
|
20230914,180900,2014323200,22150,22150,22150,22150,11537
|
|
20230914,180800,2014323200,22150,22150,22150,22150,0
|
|
20230914,180700,2014323200,22150,22150,22150,22150,0
|
|
20230914,180600,2014323200,22150,22150,22150,22150,0
|
|
20230914,180500,2014323200,22150,22150,22150,22150,0
|
|
20230914,180400,2014323200,22150,22150,22150,22150,0
|
|
20230914,180300,2014323200,22150,22150,22150,22150,0
|
|
20230914,180200,2014323200,22150,22150,22150,22150,0
|
|
20230914,180100,2014323200,22150,22150,22150,22150,0
|
|
20230914,180000,2014323200,22150,22150,22150,22150,0
|
|
20230914,175900,2014323200,22150,22150,22150,22150,0
|
|
20230914,175800,2014323200,22150,22150,22150,22150,0
|
|
20230914,175700,2014323200,22150,22150,22150,22150,0
|
|
20230914,175600,2014323200,22150,22150,22150,22150,0
|
|
20230914,175500,2014323200,22150,22150,22150,22150,0
|
|
20230914,175400,2014323200,22150,22150,22150,22150,0
|
|
20230914,175300,2014323200,22150,22150,22150,22150,0
|
|
20230914,175200,2014323200,22150,22150,22150,22150,0
|
|
20230914,175100,2014323200,22150,22150,22150,22150,0
|
|
20230914,175000,2014323200,22150,22150,22150,22150,0
|
|
20230914,174900,2014323200,22150,22150,22150,22150,0
|
|
20230914,174800,2014323200,22150,22150,22150,22150,0
|
|
20230914,174700,2014323200,22150,22150,22150,22150,0
|
|
20230914,174600,2014323200,22150,22150,22150,22150,0
|
|
20230914,174500,2014323200,22150,22150,22150,22150,0
|
|
20230914,174400,2014323200,22150,22150,22150,22150,0
|
|
20230914,174300,2014323200,22150,22150,22150,22150,0
|
|
20230914,174200,2014323200,22150,22150,22150,22150,0
|
|
20230914,174100,2014323200,22150,22150,22150,22150,0
|
|
20230914,174000,2014323200,22150,22150,22150,22150,0
|
|
20230914,173900,2014323200,22150,22150,22150,22150,11537
|
|
20230914,173800,2014323200,22150,22150,22150,22150,0
|
|
20230914,173700,2014323200,22150,22150,22150,22150,0
|
|
20230914,173600,2014323200,22150,22150,22150,22150,0
|
|
20230914,173500,2014323200,22150,22150,22150,22150,0
|
|
20230914,173400,2014323200,22150,22150,22150,22150,0
|
|
20230914,173300,2014323200,22150,22150,22150,22150,0
|
|
20230914,173200,2014323200,22150,22150,22150,22150,0
|
|
20230914,173100,2014323200,22150,22150,22150,22150,0
|
|
20230914,173000,2014323200,22150,22150,22150,22150,0
|
|
20230914,172900,2014323200,22150,22150,22150,22150,0
|
|
20230914,172800,2014323200,22150,22150,22150,22150,0
|
|
20230914,172700,2014323200,22150,22150,22150,22150,0
|
|
20230914,172600,2014323200,22150,22150,22150,22150,0
|
|
20230914,172500,2014323200,22150,22150,22150,22150,0
|
|
20230914,172400,2014323200,22150,22150,22150,22150,0
|
|
20230914,172300,2014323200,22150,22150,22150,22150,0
|
|
20230914,172200,2014323200,22150,22150,22150,22150,0
|
|
20230914,172100,2014323200,22150,22150,22150,22150,0
|
|
20230914,172000,2014323200,22150,22150,22150,22150,0
|
|
20230914,171900,2014323200,22150,22150,22150,22150,0
|
|
20230914,171800,2014323200,22150,22150,22150,22150,0
|
|
20230914,171700,2014323200,22150,22150,22150,22150,0
|
|
20230914,171600,2014323200,22150,22150,22150,22150,0
|
|
20230914,171500,2014323200,22150,22150,22150,22150,0
|
|
20230914,171400,2014323200,22150,22150,22150,22150,0
|
|
20230914,171300,2014323200,22150,22150,22150,22150,0
|
|
20230914,171200,2014323200,22150,22150,22150,22150,0
|
|
20230914,171100,2014323200,22150,22150,22150,22150,0
|
|
20230914,171000,2014323200,22150,22150,22150,22150,0
|
|
20230914,170900,2014323200,22150,22150,22150,22150,11537
|
|
20230914,170800,2014323200,22150,22150,22150,22150,0
|
|
20230914,170700,2014323200,22150,22150,22150,22150,0
|
|
20230914,170600,2014323200,22150,22150,22150,22150,0
|
|
20230914,170500,2014323200,22150,22150,22150,22150,0
|
|
20230914,170400,2014323200,22150,22150,22150,22150,0
|
|
20230914,170300,2014323200,22150,22150,22150,22150,0
|
|
20230914,170200,2014323200,22150,22150,22150,22150,0
|
|
20230914,170100,2014323200,22150,22150,22150,22150,0
|
|
20230914,170000,2014323200,22150,22150,22150,22150,0
|
|
20230914,165900,2014323200,22150,22150,22150,22150,0
|
|
20230914,165800,2014323200,22150,22150,22150,22150,0
|
|
20230914,165700,2014323200,22150,22150,22150,22150,0
|
|
20230914,165600,2014323200,22150,22150,22150,22150,0
|
|
20230914,165500,2014323200,22150,22150,22150,22150,0
|
|
20230914,165400,2014323200,22150,22150,22150,22150,0
|
|
20230914,165300,2014323200,22150,22150,22150,22150,0
|
|
20230914,165200,2014323200,22150,22150,22150,22150,0
|
|
20230914,165100,2014323200,22150,22150,22150,22150,0
|
|
20230914,165000,2014323200,22150,22150,22150,22150,0
|
|
20230914,164900,2014323200,22150,22150,22150,22150,0
|
|
20230914,164800,2014323200,22150,22150,22150,22150,0
|
|
20230914,164700,2014323200,22150,22150,22150,22150,0
|
|
20230914,164600,2014323200,22150,22150,22150,22150,0
|
|
20230914,164500,2014323200,22150,22150,22150,22150,0
|
|
20230914,164400,2014323200,22150,22150,22150,22150,0
|
|
20230914,164300,2014323200,22150,22150,22150,22150,0
|
|
20230914,164200,2014323200,22150,22150,22150,22150,0
|
|
20230914,164100,2014323200,22150,22150,22150,22150,0
|
|
20230914,164000,2014323200,22150,22150,22150,22150,0
|
|
20230914,163900,2014323200,22150,22150,22150,22150,11537
|
|
20230914,163800,2014323200,22150,22150,22150,22150,0
|
|
20230914,163700,2014323200,22150,22150,22150,22150,0
|
|
20230914,163600,2014323200,22150,22150,22150,22150,0
|
|
20230914,163500,2014323200,22150,22150,22150,22150,0
|
|
20230914,163400,2014323200,22150,22150,22150,22150,0
|
|
20230914,163300,2014323200,22150,22150,22150,22150,0
|
|
20230914,163200,2014323200,22150,22150,22150,22150,0
|
|
20230914,163100,2014323200,22150,22150,22150,22150,0
|
|
20230914,163000,2014323200,22150,22150,22150,22150,0
|
|
20230914,162900,2014323200,22150,22150,22150,22150,0
|
|
20230914,162800,2014323200,22150,22150,22150,22150,0
|
|
20230914,162700,2014323200,22150,22150,22150,22150,0
|
|
20230914,162600,2014323200,22150,22150,22150,22150,0
|
|
20230914,162500,2014323200,22150,22150,22150,22150,0
|
|
20230914,162400,2014323200,22150,22150,22150,22150,0
|
|
20230914,162300,2014323200,22150,22150,22150,22150,0
|
|
20230914,162200,2014323200,22150,22150,22150,22150,0
|
|
20230914,162100,2014323200,22150,22150,22150,22150,0
|
|
20230914,162000,2014323200,22150,22150,22150,22150,0
|
|
20230914,161900,2014323200,22150,22150,22150,22150,0
|
|
20230914,161800,2014323200,22150,22150,22150,22150,0
|
|
20230914,161700,2014323200,22150,22150,22150,22150,0
|
|
20230914,161600,2014323200,22150,22150,22150,22150,0
|
|
20230914,161500,2014323200,22150,22150,22150,22150,0
|
|
20230914,161400,2014323200,22150,22150,22150,22150,0
|
|
20230914,161300,2014323200,22150,22150,22150,22150,0
|
|
20230914,161200,2014323200,22150,22150,22150,22150,0
|
|
20230914,161100,2014323200,22150,22150,22150,22150,0
|
|
20230914,161000,2014323200,22150,22150,22150,22150,0
|
|
20230914,160900,2014323200,22150,22150,22150,22150,11537
|
|
20230914,160800,2014323200,22150,22150,22150,22150,0
|
|
20230914,160700,2014323200,22150,22150,22150,22150,0
|
|
20230914,160600,2014323200,22150,22150,22150,22150,0
|
|
20230914,160500,2014323200,22150,22150,22150,22150,0
|
|
20230914,160400,2014323200,22150,22150,22150,22150,0
|
|
20230914,160300,2014323200,22150,22150,22150,22150,0
|
|
20230914,160200,2014323200,22150,22150,22150,22150,0
|
|
20230914,160100,2014323200,22150,22150,22150,22150,0
|
|
20230914,160000,2014323200,22150,22150,22150,22150,0
|
|
20230914,155900,2014323200,22150,22150,22150,22150,0
|
|
20230914,155800,2014323200,22150,22150,22150,22150,0
|
|
20230914,155700,2014323200,22150,22150,22150,22150,0
|
|
20230914,155600,2014323200,22150,22150,22150,22150,0
|
|
20230914,155500,2014323200,22150,22150,22150,22150,0
|
|
20230914,155400,2014323200,22150,22150,22150,22150,0
|
|
20230914,155300,2014323200,22150,22150,22150,22150,0
|
|
20230914,155200,2014323200,22150,22150,22150,22150,0
|
|
20230914,155100,2014323200,22150,22150,22150,22150,0
|
|
20230914,155000,2014323200,22150,22150,22150,22150,0
|
|
20230914,154900,2014323200,22150,22150,22150,22150,0
|
|
20230914,154800,2014323200,22150,22150,22150,22150,0
|
|
20230914,154700,2014323200,22150,22150,22150,22150,0
|
|
20230914,154600,2014323200,22150,22150,22150,22150,0
|
|
20230914,154500,2014323200,22150,22150,22150,22150,0
|
|
20230914,154400,2014323200,22150,22150,22150,22150,0
|
|
20230914,154300,2014323200,22150,22150,22150,22150,0
|
|
20230914,154200,2014323200,22150,22150,22150,22150,0
|
|
20230914,154100,2014323200,22150,22150,22150,22150,0
|
|
20230914,154000,2014323200,22150,22150,22150,22150,0
|
|
20230914,153900,2014323200,22150,22150,22150,22150,11537
|
|
20230914,153800,2014323200,22150,22150,22150,22150,0
|
|
20230914,153700,2014323200,22150,22150,22150,22150,0
|
|
20230914,153600,2014323200,22150,22150,22150,22150,0
|
|
20230914,153500,2014323200,22150,22150,22150,22150,0
|
|
20230914,153400,2014323200,22150,22150,22150,22150,0
|
|
20230914,153300,2014323200,22150,22150,22150,22150,0
|
|
20230914,153200,2014323200,22150,22150,22150,22150,0
|
|
20230914,153100,2014323200,22150,22150,22150,22150,0
|
|
20230914,153000,2014323200,22150,22150,22150,22150,11537
|
|
20230914,152900,1758778650,22100,22100,22100,22100,0
|
|
20230914,152800,1758778650,22100,22100,22100,22100,0
|
|
20230914,152700,1758778650,22100,22100,22100,22100,0
|
|
20230914,152600,1758778650,22100,22100,22100,22100,0
|
|
20230914,152500,1758778650,22100,22100,22100,22100,0
|
|
20230914,152400,1758778650,22100,22100,22100,22100,0
|
|
20230914,152300,1758778650,22100,22100,22100,22100,0
|
|
20230914,152200,1758778650,22100,22100,22100,22100,0
|
|
20230914,152100,1758778650,22100,22100,22100,22100,0
|
|
20230914,152000,1758778650,22100,22100,22100,22100,0
|
|
20230914,151900,1758778650,22100,22150,22150,22050,258
|
|
20230914,151800,1753081750,22100,22150,22150,22100,147
|
|
20230914,151700,1749827700,22100,22100,22150,22100,156
|
|
20230914,151600,1746380050,22100,22150,22150,22100,131
|
|
20230914,151500,1743484800,22150,22150,22150,22100,62
|
|
20230914,151400,1742114450,22150,22100,22150,22100,178
|
|
20230914,151300,1738180550,22100,22150,22150,22100,166
|
|
20230914,151200,1734510850,22150,22100,22150,22100,79
|
|
20230914,151100,1732764350,22150,22100,22150,22100,22
|
|
20230914,151000,1732278050,22100,22150,22150,22100,124
|
|
20230914,150900,1729536050,22100,22100,22150,22100,100
|
|
20230914,150800,1727325950,22100,22150,22150,22100,49
|
|
20230914,150700,1726242950,22100,22100,22100,22100,57
|
|
20230914,150600,1724983250,22100,22100,22100,22100,94
|
|
20230914,150500,1722905850,22100,22100,22150,22100,58
|
|
20230914,150400,1721624000,22100,22100,22100,22100,133
|
|
20230914,150300,1718684700,22100,22150,22150,22100,61
|
|
20230914,150200,1717336500,22150,22100,22150,22050,505
|
|
20230914,150100,1706180200,22100,22100,22100,22100,694
|
|
20230914,150000,1690842800,22100,22100,22100,22050,1075
|
|
20230914,145900,1667086900,22150,22100,22150,22100,309
|
|
20230914,145800,1660247900,22100,22100,22150,22100,351
|
|
20230914,145700,1652490700,22100,22100,22150,22100,160
|
|
20230914,145600,1648954550,22150,22100,22150,22100,70
|
|
20230914,145500,1647406400,22150,22100,22150,22100,98
|
|
20230914,145400,1645240500,22150,22100,22150,22100,52
|
|
20230914,145300,1644091200,22100,22200,22200,22100,64
|
|
20230914,145200,1642675850,22150,22200,22200,22150,49
|
|
20230914,145100,1641590400,22150,22150,22150,22150,104
|
|
20230914,145000,1639286800,22150,22200,22200,22150,362
|
|
20230914,144900,1631268400,22150,22150,22200,22150,50
|
|
20230914,144800,1630159800,22150,22150,22200,22100,1544
|
|
20230914,144700,1595981200,22200,22200,22200,22150,166
|
|
20230914,144600,1592303700,22250,22200,22250,22200,9
|
|
20230914,144500,1592103800,22250,22200,22250,22200,48
|
|
20230914,144400,1591038150,22250,22200,22250,22200,97
|
|
20230914,144300,1588884650,22250,22200,22250,22200,49
|
|
20230914,144200,1587796750,22250,22250,22250,22250,2
|
|
20230914,144100,1587752250,22200,22200,22250,22200,69
|
|
20230914,144000,1586220350,22200,22250,22250,22200,197
|
|
20230914,143900,1581841850,22200,22200,22200,22200,714
|
|
20230914,143800,1565991050,22250,22200,22250,22200,49
|
|
20230914,143700,1564903150,22250,22200,22250,22200,127
|
|
20230914,143600,1562082150,22200,22250,22250,22200,49
|
|
20230914,143500,1560994250,22200,22250,22250,22200,275
|
|
20230914,143400,1554881500,22200,22200,22200,22200,157
|
|
20230914,143300,1551396100,22250,22200,22250,22200,136
|
|
20230914,143200,1548374800,22250,22200,22250,22200,49
|
|
20230914,143100,1547286900,22250,22250,22250,22250,22
|
|
20230914,143000,1546797400,22200,22250,22250,22200,49
|
|
20230914,142900,1545709500,22200,22200,22250,22200,244
|
|
20230914,142800,1540292600,22250,22250,22250,22250,4
|
|
20230914,142700,1540203600,22250,22200,22250,22200,49
|
|
20230914,142600,1539115700,22250,22200,22250,22200,96
|
|
20230914,142500,1536984400,22200,22250,22250,22200,48
|
|
20230914,142400,1535918750,22250,22250,22250,22250,2
|
|
20230914,142300,1535874250,22200,22250,22250,22200,61
|
|
20230914,142200,1534519350,22250,22250,22250,22250,15
|
|
20230914,142100,1534185600,22250,22250,22250,22250,721
|
|
20230914,142000,1518143350,22250,22250,22250,22200,50
|
|
20230914,141900,1517033200,22250,22250,22250,22250,2
|
|
20230914,141800,1516988700,22250,22250,22250,22200,344
|
|
20230914,141700,1509341800,22250,22200,22250,22200,3
|
|
20230914,141600,1509275100,22250,22200,22250,22200,96
|
|
20230914,141500,1507143800,22250,22250,22250,22200,97
|
|
20230914,141400,1504990250,22250,22250,22250,22200,137
|
|
20230914,141300,1501947350,22250,22250,22250,22250,211
|
|
20230914,141200,1497252600,22250,22300,22300,22250,39
|
|
20230914,141100,1496384250,22250,22250,22300,22250,144
|
|
20230914,141000,1493180150,22250,22300,22300,22250,55
|
|
20230914,140900,1491956200,22300,22300,22300,22250,53
|
|
20230914,140800,1490776650,22300,22300,22300,22300,2
|
|
20230914,140700,1490732050,22250,22300,22300,22250,143
|
|
20230914,140600,1487550200,22300,22300,22300,22300,0
|
|
20230914,140500,1487550200,22300,22250,22300,22250,808
|
|
20230914,140400,1469572150,22250,22250,22250,22200,362
|
|
20230914,140300,1461522400,22200,22250,22250,22200,50
|
|
20230914,140200,1460412250,22250,22200,22250,22200,49
|
|
20230914,140100,1459324350,22250,22200,22250,22200,3
|
|
20230914,140000,1459257650,22200,22200,22250,22200,225
|
|
20230914,135900,1454262550,22250,22250,22250,22250,166
|
|
20230914,135800,1450569050,22250,22250,22250,22200,50
|
|
20230914,135700,1449458900,22250,22200,22250,22200,146
|
|
20230914,135600,1446217600,22200,22250,22250,22200,58
|
|
20230914,135500,1444929900,22250,22250,22250,22250,3
|
|
20230914,135400,1444863150,22200,22250,22250,22200,99
|
|
20230914,135300,1442665250,22250,22250,22250,22200,145
|
|
20230914,135200,1439446100,22250,22250,22250,22250,0
|
|
20230914,135100,1439446100,22250,22200,22250,22200,99
|
|
20230914,135000,1437248200,22250,22250,22250,22250,4
|
|
20230914,134900,1437159200,22200,22200,22200,22200,161
|
|
20230914,134800,1433585000,22200,22200,22200,22200,565
|
|
20230914,134700,1421042000,22200,22200,22250,22200,857
|
|
20230914,134600,1402016500,22200,22200,22250,22100,1291
|
|
20230914,134500,1373434650,22200,22250,22250,22200,151
|
|
20230914,134400,1370079750,22250,22200,22250,22200,50
|
|
20230914,134300,1368969600,22250,22250,22250,22250,2
|
|
20230914,134200,1368925100,22200,22250,22250,22200,193
|
|
20230914,134100,1364640400,22250,22250,22250,22250,3
|
|
20230914,134000,1364573650,22200,22250,22250,22200,60
|
|
20230914,133900,1363241000,22200,22250,22250,22200,52
|
|
20230914,133800,1362086500,22200,22250,22250,22200,144
|
|
20230914,133700,1358889600,22250,22200,22250,22200,10
|
|
20230914,133600,1358667500,22250,22200,22250,22200,99
|
|
20230914,133500,1356469600,22250,22200,22250,22200,184
|
|
20230914,133400,1352384650,22250,22250,22250,22250,2
|
|
20230914,133300,1352340150,22250,22200,22250,22200,100
|
|
20230914,133200,1350120000,22250,22250,22250,22250,2
|
|
20230914,133100,1350075500,22250,22250,22250,22200,167
|
|
20230914,133000,1346367100,22200,22250,22250,22200,73
|
|
20230914,132900,1344745350,22250,22250,22250,22200,50
|
|
20230914,132800,1343635200,22250,22250,22250,22250,383
|
|
20230914,132700,1335113450,22200,22250,22250,22200,342
|
|
20230914,132600,1327520950,22250,22250,22250,22250,31
|
|
20230914,132500,1326831200,22250,22250,22250,22250,50
|
|
20230914,132400,1325718700,22250,22250,22250,22250,143
|
|
20230914,132300,1322536950,22300,22300,22300,22300,2
|
|
20230914,132200,1322492350,22300,22250,22300,22250,117
|
|
20230914,132100,1319889000,22300,22250,22300,22250,17
|
|
20230914,132000,1319510150,22300,22250,22300,22250,144
|
|
20230914,131900,1316306050,22300,22250,22300,22250,252
|
|
20230914,131800,1310688950,22250,22300,22300,22250,49
|
|
20230914,131700,1309598600,22300,22250,22300,22250,49
|
|
20230914,131600,1308508250,22250,22250,22300,22200,888
|
|
20230914,131500,1288760000,22250,22250,22300,22250,100
|
|
20230914,131400,1286534900,22300,22300,22300,22300,2
|
|
20230914,131300,1286490300,22250,22300,22300,22250,194
|
|
20230914,131200,1282173700,22300,22300,22300,22300,2
|
|
20230914,131100,1282129100,22250,22300,22300,22250,49
|
|
20230914,131000,1281038750,22250,22250,22250,22250,50
|
|
20230914,130900,1279926250,22300,22250,22300,22250,143
|
|
20230914,130800,1276744400,22300,22250,22300,22250,49
|
|
20230914,130700,1275654050,22300,22250,22300,22250,63
|
|
20230914,130600,1274252150,22300,22250,22300,22250,266
|
|
20230914,130500,1268333600,22300,22300,22300,22300,2
|
|
20230914,130400,1268289000,22300,22250,22300,22250,497
|
|
20230914,130300,1257210750,22250,22300,22300,22250,806
|
|
20230914,130200,1239277150,22250,22300,22300,22250,145
|
|
20230914,130100,1236050700,22250,22300,22300,22250,52
|
|
20230914,130000,1234893600,22250,22300,22300,22250,49
|
|
20230914,125900,1233803250,22250,22250,22250,22250,73
|
|
20230914,125800,1232179000,22250,22300,22300,22250,159
|
|
20230914,125700,1228640500,22250,22250,22250,22250,53
|
|
20230914,125600,1227461250,22250,22200,22250,22200,2212
|
|
20230914,125500,1178263700,22150,22200,22250,22150,295
|
|
20230914,125400,1171718900,22250,22250,22250,22250,2
|
|
20230914,125300,1171674400,22250,22200,22250,22200,353
|
|
20230914,125200,1163837700,22200,22250,22250,22200,52
|
|
20230914,125100,1162683200,22200,22200,22250,22200,143
|
|
20230914,125000,1159508500,22250,22200,22250,22200,142
|
|
20230914,124900,1156356050,22250,22250,22250,22250,4
|
|
20230914,124800,1156267050,22250,22200,22250,22200,343
|
|
20230914,124700,1148637700,22200,22200,22250,22200,147
|
|
20230914,124600,1145374250,22200,22250,22250,22200,49
|
|
20230914,124500,1144286350,22250,22250,22250,22250,11
|
|
20230914,124400,1144041600,22200,22250,22250,22200,193
|
|
20230914,124300,1139756900,22250,22250,22250,22250,2
|
|
20230914,124200,1139712400,22200,22200,22200,22200,47
|
|
20230914,124100,1138669000,22250,22200,22250,22200,72
|
|
20230914,124000,1137070500,22200,22200,22250,22200,144
|
|
20230914,123900,1133873600,22250,22200,22250,22200,49
|
|
20230914,123800,1132785700,22200,22250,22300,22200,1642
|
|
20230914,123700,1096300200,22300,22250,22300,22250,49
|
|
20230914,123600,1095209850,22250,22250,22300,22250,101
|
|
20230914,123500,1092962500,22250,22250,22300,22250,99
|
|
20230914,123400,1090759650,22250,22250,22250,22250,0
|
|
20230914,123300,1090759650,22250,22300,22300,22250,143
|
|
20230914,123200,1087577800,22250,22250,22300,22250,222
|
|
20230914,123100,1082638200,22250,22250,22250,22250,1765
|
|
20230914,123000,1043366950,22250,22250,22250,22200,60
|
|
20230914,122900,1042034300,22200,22250,22250,22200,247
|
|
20230914,122800,1036550800,22200,22200,22200,22200,47
|
|
20230914,122700,1035507400,22250,22250,22250,22250,2
|
|
20230914,122600,1035462900,22250,22200,22250,22200,192
|
|
20230914,122500,1031200450,22250,22250,22250,22250,2
|
|
20230914,122400,1031155950,22200,22250,22250,22200,49
|
|
20230914,122300,1030068050,22200,22200,22250,22200,62
|
|
20230914,122200,1028691550,22200,22200,22250,22200,149
|
|
20230914,122100,1025383650,22200,22200,22250,22200,59
|
|
20230914,122000,1024073750,22200,22200,22250,22200,96
|
|
20230914,121900,1021942450,22200,22200,22250,22200,166
|
|
20230914,121800,1018257150,22200,22250,22250,22200,296
|
|
20230914,121700,1011685850,22250,22250,22300,22250,259
|
|
20230914,121600,1005923000,22300,22300,22300,22300,2
|
|
20230914,121500,1005878400,22250,22300,22300,22200,391
|
|
20230914,121400,997183300,22250,22250,22250,22250,50
|
|
20230914,121300,996070800,22250,22300,22300,22250,49
|
|
20230914,121200,994980450,22300,22250,22300,22250,99
|
|
20230914,121100,992777600,22300,22250,22300,22250,96
|
|
20230914,121000,990641500,22300,22300,22300,22250,82
|
|
20230914,120900,988813000,22250,22250,22300,22250,152
|
|
20230914,120800,985428400,22250,22300,22300,22250,49
|
|
20230914,120700,984338050,22250,22300,22300,22250,96
|
|
20230914,120600,982202000,22300,22250,22300,22250,371
|
|
20230914,120500,973937050,22250,22250,22250,22250,40
|
|
20230914,120400,973047050,22250,22250,22300,22250,244
|
|
20230914,120300,967618000,22300,22250,22300,22250,118
|
|
20230914,120200,964991450,22300,22300,22300,22300,5
|
|
20230914,120100,964879950,22300,22250,22300,22250,330
|
|
20230914,120000,957537350,22250,22250,22250,22250,144
|
|
20230914,115900,954333350,22300,22250,22300,22250,49
|
|
20230914,115800,953243000,22300,22250,22300,22250,665
|
|
20230914,115700,938443900,22250,22200,22250,22200,99
|
|
20230914,115600,936246000,22200,22250,22250,22200,97
|
|
20230914,115500,934092500,22200,22200,22250,22200,50
|
|
20230914,115400,932982400,22200,22200,22250,22200,119
|
|
20230914,115300,930340500,22250,22250,22250,22200,97
|
|
20230914,115200,928186950,22250,22250,22250,22250,8
|
|
20230914,115100,928008950,22300,22300,22300,22250,53
|
|
20230914,115000,926829550,22250,22250,22250,22250,47
|
|
20230914,114900,925783800,22250,22250,22250,22250,95
|
|
20230914,114800,923670050,22300,22300,22300,22250,117
|
|
20230914,114700,921065800,22300,22250,22300,22250,5
|
|
20230914,114600,920954350,22250,22200,22250,22200,1194
|
|
20230914,114500,894414750,22250,22200,22250,22200,100
|
|
20230914,114400,892194650,22250,22250,22250,22250,2
|
|
20230914,114300,892150150,22250,22200,22250,22200,53
|
|
20230914,114200,890973450,22200,22200,22250,22200,148
|
|
20230914,114100,887687700,22200,22200,22200,22200,304
|
|
20230914,114000,880938900,22250,22200,22250,22200,122
|
|
20230914,113900,878228300,22250,22250,22250,22200,63
|
|
20230914,113800,876828900,22200,22250,22250,22200,97
|
|
20230914,113700,874675350,22200,22200,22250,22200,119
|
|
20230914,113600,872033450,22250,22200,22250,22200,49
|
|
20230914,113500,870945550,22250,22300,22300,22250,140
|
|
20230914,113400,867830450,22250,22300,22300,22250,99
|
|
20230914,113300,865627600,22300,22300,22300,22300,0
|
|
20230914,113200,865627600,22300,22250,22300,22250,49
|
|
20230914,113100,864537250,22250,22300,22300,22250,497
|
|
20230914,113000,853478800,22300,22250,22300,22200,548
|
|
20230914,112900,841284300,22250,22250,22250,22250,2
|
|
20230914,112800,841239800,22250,22200,22250,22200,155
|
|
20230914,112700,837798200,22200,22250,22250,22200,143
|
|
20230914,112600,834623500,22250,22250,22250,22250,18
|
|
20230914,112500,834223000,22250,22200,22250,22200,103
|
|
20230914,112400,831936100,22250,22200,22250,22200,97
|
|
20230914,112300,829782600,22200,22250,22250,22200,49
|
|
20230914,112200,828694700,22250,22250,22250,22200,57
|
|
20230914,112100,827428950,22200,22250,22250,22200,49
|
|
20230914,112000,826341050,22200,22250,22250,22200,96
|
|
20230914,111900,824209750,22250,22250,22250,22200,166
|
|
20230914,111800,820518600,22250,22250,22250,22200,746
|
|
20230914,111700,803927450,22250,22250,22250,22250,3
|
|
20230914,111600,803860700,22200,22200,22250,22200,194
|
|
20230914,111500,799553800,22250,22250,22250,22250,2
|
|
20230914,111400,799509300,22200,22250,22250,22200,430
|
|
20230914,111300,789962300,22250,22200,22250,22200,147
|
|
20230914,111200,786698750,22250,22250,22250,22200,344
|
|
20230914,111100,779047100,22200,22150,22200,22150,391
|
|
20230914,111000,770366950,22200,22150,22200,22150,98
|
|
20230914,110900,768196200,22150,22150,22150,22150,161
|
|
20230914,110800,764630050,22200,22200,22200,22200,6
|
|
20230914,110700,764496850,22200,22150,22200,22150,108
|
|
20230914,110600,762104350,22150,22150,22150,22150,1344
|
|
20230914,110500,732334750,22150,22150,22150,22100,294
|
|
20230914,110400,725827650,22200,22150,22200,22150,207
|
|
20230914,110300,721240000,22150,22150,22150,22150,317
|
|
20230914,110200,714218450,22200,22150,22200,22150,146
|
|
20230914,110100,710984450,22200,22200,22200,22150,464
|
|
20230914,110000,700691000,22150,22150,22200,22150,60
|
|
20230914,105900,699361900,22150,22200,22200,22150,166
|
|
20230914,105800,695682300,22200,22200,22250,22200,246
|
|
20230914,105700,690221000,22250,22200,22250,22200,35
|
|
20230914,105600,689443900,22200,22250,22250,22200,322
|
|
20230914,105500,682295100,22250,22200,22250,22200,110
|
|
20230914,105400,679852450,22250,22250,22250,22200,294
|
|
20230914,105300,673313300,22200,22250,22250,22200,55
|
|
20230914,105200,672092200,22250,22250,22250,22200,59
|
|
20230914,105100,670781800,22200,22200,22200,22200,622
|
|
20230914,105000,656973400,22250,22250,22250,22200,166
|
|
20230914,104900,653288000,22250,22200,22250,22200,49
|
|
20230914,104800,652200100,22250,22250,22250,22250,287
|
|
20230914,104700,645814350,22200,22250,22250,22200,301
|
|
20230914,104600,639126650,22200,22250,22250,22200,128
|
|
20230914,104500,636284650,22250,22250,22250,22250,110
|
|
20230914,104400,633837150,22250,22250,22250,22250,173
|
|
20230914,104300,629987900,22250,22250,22300,22250,114
|
|
20230914,104200,627451300,22250,22250,22300,22250,71
|
|
20230914,104100,625871450,22250,22250,22250,22250,107
|
|
20230914,104000,623490700,22250,22300,22300,22250,165
|
|
20230914,103900,619819350,22300,22300,22300,22250,31
|
|
20230914,103800,619128700,22250,22300,22300,22250,104
|
|
20230914,103700,616814500,22250,22250,22250,22250,0
|
|
20230914,103600,616814500,22250,22300,22300,22250,169
|
|
20230914,103500,613052850,22300,22300,22300,22250,54
|
|
20230914,103400,611851150,22300,22300,22300,22250,100
|
|
20230914,103300,609623550,22300,22250,22300,22250,145
|
|
20230914,103200,606397200,22250,22300,22300,22250,54
|
|
20230914,103100,605195500,22300,22250,22300,22250,53
|
|
20230914,103000,604016000,22300,22250,22300,22250,71
|
|
20230914,102900,602435200,22250,22300,22300,22250,170
|
|
20230914,102800,598651300,22300,22300,22350,22300,52
|
|
20230914,102700,597491650,22300,22300,22300,22300,282
|
|
20230914,102600,591203050,22350,22250,22350,22250,349
|
|
20230914,102500,583424350,22250,22250,22300,22250,277
|
|
20230914,102400,577249700,22250,22250,22250,22200,471
|
|
20230914,102300,566772450,22300,22250,22300,22250,501
|
|
20230914,102200,555623300,22300,22250,22300,22250,149
|
|
20230914,102100,552307950,22300,22250,22300,22250,53
|
|
20230914,102000,551128550,22300,22250,22300,22250,52
|
|
20230914,101900,549971450,22250,22300,22300,22250,5
|
|
20230914,101800,549860050,22250,22250,22300,22250,197
|
|
20230914,101700,545476700,22250,22250,22300,22250,7
|
|
20230914,101600,545320850,22250,22300,22300,22250,100
|
|
20230914,101500,543095750,22250,22250,22300,22250,450
|
|
20230914,101400,533083150,22300,22300,22300,22250,48
|
|
20230914,101300,532014250,22250,22250,22300,22250,53
|
|
20230914,101200,530834900,22300,22250,22300,22250,59
|
|
20230914,101100,529522000,22250,22300,22300,22250,184
|
|
20230914,101000,525427900,22300,22350,22350,22300,1460
|
|
20230914,100900,492869800,22300,22350,22350,22300,27
|
|
20230914,100800,492266600,22350,22350,22350,22350,359
|
|
20230914,100700,484242950,22350,22350,22350,22300,236
|
|
20230914,100600,478976500,22300,22300,22350,22300,62
|
|
20230914,100500,477593800,22300,22350,22350,22300,82
|
|
20230914,100400,475763550,22350,22350,22350,22300,109
|
|
20230914,100300,473332150,22350,22400,22400,22350,100
|
|
20230914,100200,471094650,22350,22350,22400,22350,185
|
|
20230914,100100,466959800,22400,22350,22400,22350,62
|
|
20230914,100000,465571850,22350,22400,22400,22350,210
|
|
20230914,095900,460878000,22350,22350,22350,22350,197
|
|
20230914,095800,456475050,22300,22350,22350,22300,69
|
|
20230914,095700,454935300,22350,22350,22350,22350,18
|
|
20230914,095600,454533000,22350,22400,22400,22350,221
|
|
20230914,095500,449593550,22350,22350,22400,22300,1234
|
|
20230914,095400,422042050,22400,22400,22400,22400,4
|
|
20230914,095300,421952450,22400,22400,22400,22350,985
|
|
20230914,095200,399908600,22400,22400,22450,22400,96
|
|
20230914,095100,397758100,22450,22400,22450,22400,78
|
|
20230914,095000,396010500,22400,22400,22450,22400,351
|
|
20230914,094900,388148000,22400,22450,22450,22400,235
|
|
20230914,094800,382883900,22400,22400,22450,22400,17
|
|
20230914,094700,382502550,22400,22450,22450,22400,112
|
|
20230914,094600,379993550,22450,22400,22450,22400,200
|
|
20230914,094500,375513150,22450,22450,22450,22400,24
|
|
20230914,094400,374975100,22400,22450,22450,22400,143
|
|
20230914,094300,371771600,22450,22450,22450,22400,62
|
|
20230914,094200,370382200,22400,22450,22450,22400,278
|
|
20230914,094100,364152350,22400,22400,22400,22400,145
|
|
20230914,094000,360904350,22350,22400,22400,22350,222
|
|
20230914,093900,355936950,22400,22350,22400,22350,47
|
|
20230914,093800,354885200,22350,22400,22400,22350,261
|
|
20230914,093700,349045950,22400,22350,22400,22350,123
|
|
20230914,093600,346296650,22400,22400,22400,22400,5
|
|
20230914,093500,346184650,22400,22400,22400,22350,251
|
|
20230914,093400,340565550,22400,22450,22450,22400,124
|
|
20230914,093300,337787800,22450,22450,22450,22400,279
|
|
20230914,093200,331527000,22450,22400,22450,22350,1257
|
|
20230914,093100,303371500,22400,22350,22400,22350,2733
|
|
20230914,093000,242158650,22350,22350,22350,22350,216
|
|
20230914,092900,237331050,22300,22300,22350,22300,462
|
|
20230914,092800,227012700,22300,22300,22300,22300,104
|
|
20230914,092700,224693500,22300,22300,22300,22300,310
|
|
20230914,092600,217780500,22350,22350,22350,22350,184
|
|
20230914,092500,213668100,22350,22350,22400,22350,67
|
|
20230914,092400,212170550,22350,22400,22400,22350,338
|
|
20230914,092300,204611100,22400,22350,22400,22350,10
|
|
20230914,092200,204387250,22350,22300,22400,22300,843
|
|
20230914,092100,185574200,22300,22300,22350,22300,117
|
|
20230914,092000,182965000,22250,22300,22300,22250,207
|
|
20230914,091900,178358500,22300,22300,22300,22300,133
|
|
20230914,091800,175392600,22300,22300,22350,22250,745
|
|
20230914,091700,158756250,22350,22300,22350,22300,65
|
|
20230914,091600,157306150,22300,22350,22400,22300,285
|
|
20230914,091500,150936600,22350,22300,22400,22300,855
|
|
20230914,091400,131813450,22300,22350,22350,22300,72
|
|
20230914,091300,130206400,22350,22300,22350,22250,631
|
|
20230914,091200,116123350,22300,22250,22300,22250,189
|
|
20230914,091100,111911450,22300,22250,22300,22250,87
|
|
20230914,091000,109975600,22250,22250,22300,22250,73
|
|
20230914,090900,108351300,22250,22250,22300,22250,136
|
|
20230914,090800,105325200,22250,22200,22250,22200,211
|
|
20230914,090700,100634750,22200,22200,22200,22150,112
|
|
20230914,090600,98150100,22150,22150,22200,22150,364
|
|
20230914,090500,90084050,22200,22200,22250,22200,311
|
|
20230914,090400,83174750,22200,22200,22200,22200,1126
|
|
20230914,090300,58177550,22150,22200,22200,22150,34
|
|
20230914,090200,57424300,22200,22200,22200,22150,128
|
|
20230914,090100,54587700,22200,22150,22200,22150,198
|
|
20230914,090000,50192200,22050,21950,22150,21950,2281
|