672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,200900,11851261250,23850,23850,23850,23850,5990
|
|
20230912,200800,11851261250,23850,23850,23850,23850,0
|
|
20230912,200700,11851261250,23850,23850,23850,23850,0
|
|
20230912,200600,11851261250,23850,23850,23850,23850,0
|
|
20230912,200500,11851261250,23850,23850,23850,23850,0
|
|
20230912,200400,11851261250,23850,23850,23850,23850,0
|
|
20230912,200300,11851261250,23850,23850,23850,23850,0
|
|
20230912,200200,11851261250,23850,23850,23850,23850,0
|
|
20230912,200100,11851261250,23850,23850,23850,23850,0
|
|
20230912,200000,11851261250,23850,23850,23850,23850,0
|
|
20230912,195900,11851261250,23850,23850,23850,23850,0
|
|
20230912,195800,11851261250,23850,23850,23850,23850,0
|
|
20230912,195700,11851261250,23850,23850,23850,23850,0
|
|
20230912,195600,11851261250,23850,23850,23850,23850,0
|
|
20230912,195500,11851261250,23850,23850,23850,23850,0
|
|
20230912,195400,11851261250,23850,23850,23850,23850,0
|
|
20230912,195300,11851261250,23850,23850,23850,23850,0
|
|
20230912,195200,11851261250,23850,23850,23850,23850,0
|
|
20230912,195100,11851261250,23850,23850,23850,23850,0
|
|
20230912,195000,11851261250,23850,23850,23850,23850,0
|
|
20230912,194900,11851261250,23850,23850,23850,23850,0
|
|
20230912,194800,11851261250,23850,23850,23850,23850,0
|
|
20230912,194700,11851261250,23850,23850,23850,23850,0
|
|
20230912,194600,11851261250,23850,23850,23850,23850,0
|
|
20230912,194500,11851261250,23850,23850,23850,23850,0
|
|
20230912,194400,11851261250,23850,23850,23850,23850,0
|
|
20230912,194300,11851261250,23850,23850,23850,23850,0
|
|
20230912,194200,11851261250,23850,23850,23850,23850,0
|
|
20230912,194100,11851261250,23850,23850,23850,23850,0
|
|
20230912,194000,11851261250,23850,23850,23850,23850,0
|
|
20230912,193900,11851261250,23850,23850,23850,23850,5990
|
|
20230912,193800,11851261250,23850,23850,23850,23850,0
|
|
20230912,193700,11851261250,23850,23850,23850,23850,0
|
|
20230912,193600,11851261250,23850,23850,23850,23850,0
|
|
20230912,193500,11851261250,23850,23850,23850,23850,0
|
|
20230912,193400,11851261250,23850,23850,23850,23850,0
|
|
20230912,193300,11851261250,23850,23850,23850,23850,0
|
|
20230912,193200,11851261250,23850,23850,23850,23850,0
|
|
20230912,193100,11851261250,23850,23850,23850,23850,0
|
|
20230912,193000,11851261250,23850,23850,23850,23850,0
|
|
20230912,192900,11851261250,23850,23850,23850,23850,0
|
|
20230912,192800,11851261250,23850,23850,23850,23850,0
|
|
20230912,192700,11851261250,23850,23850,23850,23850,0
|
|
20230912,192600,11851261250,23850,23850,23850,23850,0
|
|
20230912,192500,11851261250,23850,23850,23850,23850,0
|
|
20230912,192400,11851261250,23850,23850,23850,23850,0
|
|
20230912,192300,11851261250,23850,23850,23850,23850,0
|
|
20230912,192200,11851261250,23850,23850,23850,23850,0
|
|
20230912,192100,11851261250,23850,23850,23850,23850,0
|
|
20230912,192000,11851261250,23850,23850,23850,23850,0
|
|
20230912,191900,11851261250,23850,23850,23850,23850,0
|
|
20230912,191800,11851261250,23850,23850,23850,23850,0
|
|
20230912,191700,11851261250,23850,23850,23850,23850,0
|
|
20230912,191600,11851261250,23850,23850,23850,23850,0
|
|
20230912,191500,11851261250,23850,23850,23850,23850,0
|
|
20230912,191400,11851261250,23850,23850,23850,23850,0
|
|
20230912,191300,11851261250,23850,23850,23850,23850,0
|
|
20230912,191200,11851261250,23850,23850,23850,23850,0
|
|
20230912,191100,11851261250,23850,23850,23850,23850,0
|
|
20230912,191000,11851261250,23850,23850,23850,23850,0
|
|
20230912,190900,11851261250,23850,23850,23850,23850,5990
|
|
20230912,190800,11851261250,23850,23850,23850,23850,0
|
|
20230912,190700,11851261250,23850,23850,23850,23850,0
|
|
20230912,190600,11851261250,23850,23850,23850,23850,0
|
|
20230912,190500,11851261250,23850,23850,23850,23850,0
|
|
20230912,190400,11851261250,23850,23850,23850,23850,0
|
|
20230912,190300,11851261250,23850,23850,23850,23850,0
|
|
20230912,190200,11851261250,23850,23850,23850,23850,0
|
|
20230912,190100,11851261250,23850,23850,23850,23850,0
|
|
20230912,190000,11851261250,23850,23850,23850,23850,0
|
|
20230912,185900,11851261250,23850,23850,23850,23850,0
|
|
20230912,185800,11851261250,23850,23850,23850,23850,0
|
|
20230912,185700,11851261250,23850,23850,23850,23850,0
|
|
20230912,185600,11851261250,23850,23850,23850,23850,0
|
|
20230912,185500,11851261250,23850,23850,23850,23850,0
|
|
20230912,185400,11851261250,23850,23850,23850,23850,0
|
|
20230912,185300,11851261250,23850,23850,23850,23850,0
|
|
20230912,185200,11851261250,23850,23850,23850,23850,0
|
|
20230912,185100,11851261250,23850,23850,23850,23850,0
|
|
20230912,185000,11851261250,23850,23850,23850,23850,0
|
|
20230912,184900,11851261250,23850,23850,23850,23850,0
|
|
20230912,184800,11851261250,23850,23850,23850,23850,0
|
|
20230912,184700,11851261250,23850,23850,23850,23850,0
|
|
20230912,184600,11851261250,23850,23850,23850,23850,0
|
|
20230912,184500,11851261250,23850,23850,23850,23850,0
|
|
20230912,184400,11851261250,23850,23850,23850,23850,0
|
|
20230912,184300,11851261250,23850,23850,23850,23850,0
|
|
20230912,184200,11851261250,23850,23850,23850,23850,0
|
|
20230912,184100,11851261250,23850,23850,23850,23850,0
|
|
20230912,184000,11851261250,23850,23850,23850,23850,0
|
|
20230912,183900,11851261250,23850,23850,23850,23850,5990
|
|
20230912,183800,11851261250,23850,23850,23850,23850,0
|
|
20230912,183700,11851261250,23850,23850,23850,23850,0
|
|
20230912,183600,11851261250,23850,23850,23850,23850,0
|
|
20230912,183500,11851261250,23850,23850,23850,23850,0
|
|
20230912,183400,11851261250,23850,23850,23850,23850,0
|
|
20230912,183300,11851261250,23850,23850,23850,23850,0
|
|
20230912,183200,11851261250,23850,23850,23850,23850,0
|
|
20230912,183100,11851261250,23850,23850,23850,23850,0
|
|
20230912,183000,11851261250,23850,23850,23850,23850,0
|
|
20230912,182900,11851261250,23850,23850,23850,23850,0
|
|
20230912,182800,11851261250,23850,23850,23850,23850,0
|
|
20230912,182700,11851261250,23850,23850,23850,23850,0
|
|
20230912,182600,11851261250,23850,23850,23850,23850,0
|
|
20230912,182500,11851261250,23850,23850,23850,23850,0
|
|
20230912,182400,11851261250,23850,23850,23850,23850,0
|
|
20230912,182300,11851261250,23850,23850,23850,23850,0
|
|
20230912,182200,11851261250,23850,23850,23850,23850,0
|
|
20230912,182100,11851261250,23850,23850,23850,23850,0
|
|
20230912,182000,11851261250,23850,23850,23850,23850,0
|
|
20230912,181900,11851261250,23850,23850,23850,23850,0
|
|
20230912,181800,11851261250,23850,23850,23850,23850,0
|
|
20230912,181700,11851261250,23850,23850,23850,23850,0
|
|
20230912,181600,11851261250,23850,23850,23850,23850,0
|
|
20230912,181500,11851261250,23850,23850,23850,23850,0
|
|
20230912,181400,11851261250,23850,23850,23850,23850,0
|
|
20230912,181300,11851261250,23850,23850,23850,23850,0
|
|
20230912,181200,11851261250,23850,23850,23850,23850,0
|
|
20230912,181100,11851261250,23850,23850,23850,23850,0
|
|
20230912,181000,11851261250,23850,23850,23850,23850,0
|
|
20230912,180900,11851261250,23850,23850,23850,23850,5990
|
|
20230912,180800,11851261250,23850,23850,23850,23850,0
|
|
20230912,180700,11851261250,23850,23850,23850,23850,0
|
|
20230912,180600,11851261250,23850,23850,23850,23850,0
|
|
20230912,180500,11851261250,23850,23850,23850,23850,0
|
|
20230912,180400,11851261250,23850,23850,23850,23850,0
|
|
20230912,180300,11851261250,23850,23850,23850,23850,0
|
|
20230912,180200,11851261250,23850,23850,23850,23850,0
|
|
20230912,180100,11851261250,23850,23850,23850,23850,0
|
|
20230912,180000,11851261250,23850,23850,23850,23850,0
|
|
20230912,175900,11851261250,23850,23850,23850,23850,0
|
|
20230912,175800,11851261250,23850,23850,23850,23850,0
|
|
20230912,175700,11851261250,23850,23850,23850,23850,0
|
|
20230912,175600,11851261250,23850,23850,23850,23850,0
|
|
20230912,175500,11851261250,23850,23850,23850,23850,0
|
|
20230912,175400,11851261250,23850,23850,23850,23850,0
|
|
20230912,175300,11851261250,23850,23850,23850,23850,0
|
|
20230912,175200,11851261250,23850,23850,23850,23850,0
|
|
20230912,175100,11851261250,23850,23850,23850,23850,0
|
|
20230912,175000,11851261250,23850,23850,23850,23850,0
|
|
20230912,174900,11851261250,23850,23850,23850,23850,0
|
|
20230912,174800,11851261250,23850,23850,23850,23850,0
|
|
20230912,174700,11851261250,23850,23850,23850,23850,0
|
|
20230912,174600,11851261250,23850,23850,23850,23850,0
|
|
20230912,174500,11851261250,23850,23850,23850,23850,0
|
|
20230912,174400,11851261250,23850,23850,23850,23850,0
|
|
20230912,174300,11851261250,23850,23850,23850,23850,0
|
|
20230912,174200,11851261250,23850,23850,23850,23850,0
|
|
20230912,174100,11851261250,23850,23850,23850,23850,0
|
|
20230912,174000,11851261250,23850,23850,23850,23850,0
|
|
20230912,173900,11851261250,23850,23850,23850,23850,5990
|
|
20230912,173800,11851261250,23850,23850,23850,23850,0
|
|
20230912,173700,11851261250,23850,23850,23850,23850,0
|
|
20230912,173600,11851261250,23850,23850,23850,23850,0
|
|
20230912,173500,11851261250,23850,23850,23850,23850,0
|
|
20230912,173400,11851261250,23850,23850,23850,23850,0
|
|
20230912,173300,11851261250,23850,23850,23850,23850,0
|
|
20230912,173200,11851261250,23850,23850,23850,23850,0
|
|
20230912,173100,11851261250,23850,23850,23850,23850,0
|
|
20230912,173000,11851261250,23850,23850,23850,23850,0
|
|
20230912,172900,11851261250,23850,23850,23850,23850,0
|
|
20230912,172800,11851261250,23850,23850,23850,23850,0
|
|
20230912,172700,11851261250,23850,23850,23850,23850,0
|
|
20230912,172600,11851261250,23850,23850,23850,23850,0
|
|
20230912,172500,11851261250,23850,23850,23850,23850,0
|
|
20230912,172400,11851261250,23850,23850,23850,23850,0
|
|
20230912,172300,11851261250,23850,23850,23850,23850,0
|
|
20230912,172200,11851261250,23850,23850,23850,23850,0
|
|
20230912,172100,11851261250,23850,23850,23850,23850,0
|
|
20230912,172000,11851261250,23850,23850,23850,23850,0
|
|
20230912,171900,11851261250,23850,23850,23850,23850,0
|
|
20230912,171800,11851261250,23850,23850,23850,23850,0
|
|
20230912,171700,11851261250,23850,23850,23850,23850,0
|
|
20230912,171600,11851261250,23850,23850,23850,23850,0
|
|
20230912,171500,11851261250,23850,23850,23850,23850,0
|
|
20230912,171400,11851261250,23850,23850,23850,23850,0
|
|
20230912,171300,11851261250,23850,23850,23850,23850,0
|
|
20230912,171200,11851261250,23850,23850,23850,23850,0
|
|
20230912,171100,11851261250,23850,23850,23850,23850,0
|
|
20230912,171000,11851261250,23850,23850,23850,23850,0
|
|
20230912,170900,11851261250,23850,23850,23850,23850,5990
|
|
20230912,170800,11851261250,23850,23850,23850,23850,0
|
|
20230912,170700,11851261250,23850,23850,23850,23850,0
|
|
20230912,170600,11851261250,23850,23850,23850,23850,0
|
|
20230912,170500,11851261250,23850,23850,23850,23850,0
|
|
20230912,170400,11851261250,23850,23850,23850,23850,0
|
|
20230912,170300,11851261250,23850,23850,23850,23850,0
|
|
20230912,170200,11851261250,23850,23850,23850,23850,0
|
|
20230912,170100,11851261250,23850,23850,23850,23850,0
|
|
20230912,170000,11851261250,23850,23850,23850,23850,0
|
|
20230912,165900,11851261250,23850,23850,23850,23850,0
|
|
20230912,165800,11851261250,23850,23850,23850,23850,0
|
|
20230912,165700,11851261250,23850,23850,23850,23850,0
|
|
20230912,165600,11851261250,23850,23850,23850,23850,0
|
|
20230912,165500,11851261250,23850,23850,23850,23850,0
|
|
20230912,165400,11851261250,23850,23850,23850,23850,0
|
|
20230912,165300,11851261250,23850,23850,23850,23850,0
|
|
20230912,165200,11851261250,23850,23850,23850,23850,0
|
|
20230912,165100,11851261250,23850,23850,23850,23850,0
|
|
20230912,165000,11851261250,23850,23850,23850,23850,0
|
|
20230912,164900,11851261250,23850,23850,23850,23850,0
|
|
20230912,164800,11851261250,23850,23850,23850,23850,0
|
|
20230912,164700,11851261250,23850,23850,23850,23850,0
|
|
20230912,164600,11851261250,23850,23850,23850,23850,0
|
|
20230912,164500,11851261250,23850,23850,23850,23850,0
|
|
20230912,164400,11851261250,23850,23850,23850,23850,0
|
|
20230912,164300,11851261250,23850,23850,23850,23850,0
|
|
20230912,164200,11851261250,23850,23850,23850,23850,0
|
|
20230912,164100,11851261250,23850,23850,23850,23850,0
|
|
20230912,164000,11851261250,23850,23850,23850,23850,0
|
|
20230912,163900,11851261250,23850,23850,23850,23850,5990
|
|
20230912,163800,11851261250,23850,23850,23850,23850,0
|
|
20230912,163700,11851261250,23850,23850,23850,23850,0
|
|
20230912,163600,11851261250,23850,23850,23850,23850,0
|
|
20230912,163500,11851261250,23850,23850,23850,23850,0
|
|
20230912,163400,11851261250,23850,23850,23850,23850,0
|
|
20230912,163300,11851261250,23850,23850,23850,23850,0
|
|
20230912,163200,11851261250,23850,23850,23850,23850,0
|
|
20230912,163100,11851261250,23850,23850,23850,23850,0
|
|
20230912,163000,11851261250,23850,23850,23850,23850,0
|
|
20230912,162900,11851261250,23850,23850,23850,23850,0
|
|
20230912,162800,11851261250,23850,23850,23850,23850,0
|
|
20230912,162700,11851261250,23850,23850,23850,23850,0
|
|
20230912,162600,11851261250,23850,23850,23850,23850,0
|
|
20230912,162500,11851261250,23850,23850,23850,23850,0
|
|
20230912,162400,11851261250,23850,23850,23850,23850,0
|
|
20230912,162300,11851261250,23850,23850,23850,23850,0
|
|
20230912,162200,11851261250,23850,23850,23850,23850,0
|
|
20230912,162100,11851261250,23850,23850,23850,23850,0
|
|
20230912,162000,11851261250,23850,23850,23850,23850,0
|
|
20230912,161900,11851261250,23850,23850,23850,23850,0
|
|
20230912,161800,11851261250,23850,23850,23850,23850,0
|
|
20230912,161700,11851261250,23850,23850,23850,23850,0
|
|
20230912,161600,11851261250,23850,23850,23850,23850,0
|
|
20230912,161500,11851261250,23850,23850,23850,23850,0
|
|
20230912,161400,11851261250,23850,23850,23850,23850,0
|
|
20230912,161300,11851261250,23850,23850,23850,23850,0
|
|
20230912,161200,11851261250,23850,23850,23850,23850,0
|
|
20230912,161100,11851261250,23850,23850,23850,23850,0
|
|
20230912,161000,11851261250,23850,23850,23850,23850,0
|
|
20230912,160900,11851261250,23850,23850,23850,23850,5990
|
|
20230912,160800,11851261250,23850,23850,23850,23850,0
|
|
20230912,160700,11851261250,23850,23850,23850,23850,0
|
|
20230912,160600,11851261250,23850,23850,23850,23850,0
|
|
20230912,160500,11851261250,23850,23850,23850,23850,0
|
|
20230912,160400,11851261250,23850,23850,23850,23850,0
|
|
20230912,160300,11851261250,23850,23850,23850,23850,0
|
|
20230912,160200,11851261250,23850,23850,23850,23850,0
|
|
20230912,160100,11851261250,23850,23850,23850,23850,0
|
|
20230912,160000,11851261250,23850,23850,23850,23850,0
|
|
20230912,155900,11851261250,23850,23850,23850,23850,0
|
|
20230912,155800,11851261250,23850,23850,23850,23850,0
|
|
20230912,155700,11851261250,23850,23850,23850,23850,0
|
|
20230912,155600,11851261250,23850,23850,23850,23850,0
|
|
20230912,155500,11851261250,23850,23850,23850,23850,0
|
|
20230912,155400,11851261250,23850,23850,23850,23850,0
|
|
20230912,155300,11851261250,23850,23850,23850,23850,0
|
|
20230912,155200,11851261250,23850,23850,23850,23850,0
|
|
20230912,155100,11851261250,23850,23850,23850,23850,0
|
|
20230912,155000,11851261250,23850,23850,23850,23850,0
|
|
20230912,154900,11851261250,23850,23850,23850,23850,0
|
|
20230912,154800,11851261250,23850,23850,23850,23850,0
|
|
20230912,154700,11851261250,23850,23850,23850,23850,0
|
|
20230912,154600,11851261250,23850,23850,23850,23850,0
|
|
20230912,154500,11851261250,23850,23850,23850,23850,0
|
|
20230912,154400,11851261250,23850,23850,23850,23850,0
|
|
20230912,154300,11851261250,23850,23850,23850,23850,0
|
|
20230912,154200,11851261250,23850,23850,23850,23850,0
|
|
20230912,154100,11851261250,23850,23850,23850,23850,0
|
|
20230912,154000,11851261250,23850,23850,23850,23850,0
|
|
20230912,153900,11851261250,23850,23850,23850,23850,5990
|
|
20230912,153800,11851261250,23850,23850,23850,23850,0
|
|
20230912,153700,11851261250,23850,23850,23850,23850,0
|
|
20230912,153600,11851261250,23850,23850,23850,23850,0
|
|
20230912,153500,11851261250,23850,23850,23850,23850,0
|
|
20230912,153400,11851261250,23850,23850,23850,23850,0
|
|
20230912,153300,11851261250,23850,23850,23850,23850,0
|
|
20230912,153200,11851261250,23850,23850,23850,23850,0
|
|
20230912,153100,11851261250,23850,23850,23850,23850,0
|
|
20230912,153000,11851261250,23850,23850,23850,23850,5990
|
|
20230912,152900,11708399750,23900,23900,23900,23900,0
|
|
20230912,152800,11708399750,23900,23900,23900,23900,0
|
|
20230912,152700,11708399750,23900,23900,23900,23900,0
|
|
20230912,152600,11708399750,23900,23900,23900,23900,0
|
|
20230912,152500,11708399750,23900,23900,23900,23900,0
|
|
20230912,152400,11708399750,23900,23900,23900,23900,0
|
|
20230912,152300,11708399750,23900,23900,23900,23900,0
|
|
20230912,152200,11708399750,23900,23900,23900,23900,0
|
|
20230912,152100,11708399750,23900,23900,23900,23900,0
|
|
20230912,152000,11708399750,23900,23900,23900,23900,0
|
|
20230912,151900,11708399750,23900,23850,23900,23800,1445
|
|
20230912,151800,11673951600,23850,23850,23850,23850,1035
|
|
20230912,151700,11649266850,23850,23850,23900,23850,367
|
|
20230912,151600,11640512200,23850,23850,23850,23800,220
|
|
20230912,151500,11635265250,23850,23900,23900,23850,630
|
|
20230912,151400,11620223200,23900,23850,23900,23850,870
|
|
20230912,151300,11599430700,23850,23900,23900,23850,1872
|
|
20230912,151200,11554765800,23900,23850,23900,23850,35
|
|
20230912,151100,11553929400,23850,23850,23900,23850,388
|
|
20230912,151000,11544674200,23850,23850,23850,23800,1640
|
|
20230912,150900,11505606300,23850,23850,23900,23800,1868
|
|
20230912,150800,11461109700,23800,23850,23850,23800,382
|
|
20230912,150700,11451999150,23850,23850,23850,23850,1890
|
|
20230912,150600,11406922650,23900,23850,23900,23850,506
|
|
20230912,150500,11394854500,23850,23850,23850,23800,403
|
|
20230912,150400,11385255200,23850,23900,23900,23850,1440
|
|
20230912,150300,11350905550,23900,23900,23900,23850,107
|
|
20230912,150200,11348348550,23850,23950,23950,23850,309
|
|
20230912,150100,11340976000,23850,23900,23950,23850,706
|
|
20230912,150000,11324090300,23900,23950,23950,23850,2821
|
|
20230912,145900,11256603150,23950,24000,24000,23950,475
|
|
20230912,145800,11245218550,24000,24000,24000,24000,14
|
|
20230912,145700,11244882550,24000,24000,24000,24000,1889
|
|
20230912,145600,11199546550,23950,24000,24000,23950,189
|
|
20230912,145500,11195012300,24000,24050,24050,24000,201
|
|
20230912,145400,11190188050,24000,24000,24000,24000,6
|
|
20230912,145300,11190044050,24000,24000,24000,23950,1115
|
|
20230912,145200,11163285500,24050,24050,24050,24000,311
|
|
20230912,145100,11155808450,24050,24050,24050,24050,569
|
|
20230912,145000,11142124000,24050,24000,24050,24000,466
|
|
20230912,144900,11130938050,24000,24000,24000,23950,217
|
|
20230912,144800,11125740100,24000,24000,24000,24000,284
|
|
20230912,144700,11118924100,24000,24000,24000,24000,297
|
|
20230912,144600,11111796100,24000,24000,24050,24000,23
|
|
20230912,144500,11111243950,24050,23950,24050,23950,1047
|
|
20230912,144400,11086151350,23950,24000,24000,23950,90
|
|
20230912,144300,11083992050,24000,24000,24000,24000,41
|
|
20230912,144200,11083008050,23950,23950,23950,23950,508
|
|
20230912,144100,11070841450,23950,23950,24000,23950,140
|
|
20230912,144000,11067482350,23950,23950,24000,23950,790
|
|
20230912,143900,11048544100,23950,23950,24000,23950,116
|
|
20230912,143800,11045765600,24000,23900,24000,23900,674
|
|
20230912,143700,11029625800,23900,23900,23900,23900,0
|
|
20230912,143600,11029625800,23900,23900,23950,23900,662
|
|
20230912,143500,11013803950,23900,23950,23950,23900,457
|
|
20230912,143400,11002880100,23900,23950,23950,23900,62
|
|
20230912,143300,11001398050,23900,23950,23950,23900,189
|
|
20230912,143200,10996871900,23950,23950,23950,23900,323
|
|
20230912,143100,10989138500,23900,23900,23900,23850,259
|
|
20230912,143000,10982948900,23850,23850,23900,23850,567
|
|
20230912,142900,10969425000,23850,23850,23850,23800,189
|
|
20230912,142800,10964925500,23850,23850,23850,23850,143
|
|
20230912,142700,10961514950,23800,23850,23850,23800,80
|
|
20230912,142600,10959607300,23850,23850,23850,23850,79
|
|
20230912,142500,10957723150,23850,23900,23900,23850,898
|
|
20230912,142400,10936305800,23850,23900,23900,23850,275
|
|
20230912,142300,10929746350,23900,23950,23950,23850,581
|
|
20230912,142200,10915868600,23900,23950,23950,23900,139
|
|
20230912,142100,10912539600,23950,23950,23950,23900,745
|
|
20230912,142000,10894699650,23950,23900,23950,23900,184
|
|
20230912,141900,10890302000,23900,23850,23900,23850,81
|
|
20230912,141800,10888368450,23850,23850,23850,23850,107
|
|
20230912,141700,10885816500,23850,23900,23900,23800,5500
|
|
20230912,141600,10754635250,23900,23900,23900,23850,60
|
|
20230912,141500,10753201300,23900,23850,23900,23850,369
|
|
20230912,141400,10744388100,23850,23850,23900,23800,645
|
|
20230912,141300,10728997800,23850,23900,23950,23850,682
|
|
20230912,141200,10712701050,23850,23900,23900,23850,16
|
|
20230912,141100,10712319050,23850,23850,23850,23850,408
|
|
20230912,141000,10702588250,23800,23800,23800,23800,186
|
|
20230912,140900,10698161450,23750,23750,23750,23750,607
|
|
20230912,140800,10683745200,23800,23800,23800,23750,233
|
|
20230912,140700,10678209300,23800,23750,23800,23700,463
|
|
20230912,140600,10667207000,23800,23800,23800,23750,427
|
|
20230912,140500,10657045250,23750,23800,23800,23750,444
|
|
20230912,140400,10646490550,23800,23700,23800,23650,943
|
|
20230912,140300,10624126850,23650,23600,23750,23550,2817
|
|
20230912,140200,10557573050,23650,23750,23750,23650,3487
|
|
20230912,140100,10474975050,23750,23850,23850,23750,5229
|
|
20230912,140000,10350508300,23850,23850,23900,23750,5566
|
|
20230912,135900,10217819200,23800,23600,23800,23600,2058
|
|
20230912,135800,10168973800,23600,23550,23650,23500,1056
|
|
20230912,135700,10144070100,23500,23400,23550,23350,6629
|
|
20230912,135600,9988727450,23450,23600,23650,23450,3774
|
|
20230912,135500,9899980900,23650,23650,23750,23600,2250
|
|
20230912,135400,9846659550,23600,23350,23750,23350,6932
|
|
20230912,135300,9683498450,23300,23750,23900,23300,13625
|
|
20230912,135200,9362457000,23750,24150,24200,23700,23563
|
|
20230912,135100,8797203450,24150,24300,24300,24150,7827
|
|
20230912,135000,8607593900,24350,24300,24350,24250,1088
|
|
20230912,134900,8581153000,24300,24350,24350,24300,2562
|
|
20230912,134800,8518851250,24350,24400,24400,24350,1161
|
|
20230912,134700,8490574350,24400,24500,24500,24350,3054
|
|
20230912,134600,8416042100,24500,24550,24600,24500,4118
|
|
20230912,134500,8315020300,24600,24600,24650,24600,2498
|
|
20230912,134400,8253528750,24600,24600,24650,24600,381
|
|
20230912,134300,8244156100,24600,24650,24650,24550,9355
|
|
20230912,134200,8014184400,24650,24800,24800,24650,4984
|
|
20230912,134100,7890873800,24850,24950,25000,24800,8684
|
|
20230912,134000,7674174400,24950,24950,25000,24950,1770
|
|
20230912,133900,7630009100,24950,24900,24950,24850,1645
|
|
20230912,133800,7589021100,24900,24950,24950,24850,3005
|
|
20230912,133700,7514240550,24950,24900,24950,24850,2679
|
|
20230912,133600,7447552350,24900,25000,25050,24800,3555
|
|
20230912,133500,7359020550,25050,25000,25100,25000,9634
|
|
20230912,133400,7117419600,25050,24750,25050,24750,20151
|
|
20230912,133300,6615305350,24750,24700,24750,24700,701
|
|
20230912,133200,6597961950,24700,24700,24750,24700,920
|
|
20230912,133100,6575230350,24700,24700,24750,24700,729
|
|
20230912,133000,6557222800,24750,24750,24750,24700,367
|
|
20230912,132900,6548141550,24750,24750,24800,24750,1026
|
|
20230912,132800,6522747650,24700,24700,24750,24700,524
|
|
20230912,132700,6509779350,24750,24750,24800,24750,1622
|
|
20230912,132600,6469624250,24750,24750,24750,24700,476
|
|
20230912,132500,6457862400,24750,24750,24750,24750,327
|
|
20230912,132400,6449769150,24750,24750,24750,24700,758
|
|
20230912,132300,6431010000,24750,24800,24800,24750,596
|
|
20230912,132200,6416258500,24750,24750,24800,24750,846
|
|
20230912,132100,6395319450,24800,24800,24800,24750,1330
|
|
20230912,132000,6362341300,24800,24800,24800,24750,780
|
|
20230912,131900,6343002300,24800,24800,24850,24750,2191
|
|
20230912,131800,6288664100,24750,24700,24750,24650,954
|
|
20230912,131700,6265080850,24700,24750,24750,24700,1357
|
|
20230912,131600,6231531100,24750,24750,24800,24750,1678
|
|
20230912,131500,6189979950,24800,24800,24800,24750,496
|
|
20230912,131400,6177695300,24750,24800,24850,24750,2235
|
|
20230912,131300,6122283300,24800,24750,24850,24700,4933
|
|
20230912,131200,6000030800,24750,24700,24750,24650,2828
|
|
20230912,131100,5930132050,24700,24700,24700,24650,467
|
|
20230912,131000,5918612500,24700,24650,24700,24600,1020
|
|
20230912,130900,5893473050,24650,24650,24650,24600,1907
|
|
20230912,130800,5846466350,24650,24600,24700,24600,2697
|
|
20230912,130700,5779999400,24600,24450,24650,24400,13821
|
|
20230912,130600,5440669900,24450,24450,24450,24400,503
|
|
20230912,130500,5428371900,24450,24400,24450,24400,965
|
|
20230912,130400,5404820900,24400,24400,24400,24400,581
|
|
20230912,130300,5390644500,24400,24350,24400,24350,232
|
|
20230912,130200,5384985850,24400,24400,24400,24300,1247
|
|
20230912,130100,5354621200,24400,24400,24400,24350,46
|
|
20230912,130000,5353499800,24400,24400,24450,24400,842
|
|
20230912,125900,5332952950,24400,24450,24450,24400,780
|
|
20230912,125800,5313919300,24450,24450,24500,24450,1425
|
|
20230912,125700,5279077950,24400,24400,24450,24400,1815
|
|
20230912,125600,5234775600,24400,24350,24400,24350,1440
|
|
20230912,125500,5199654900,24350,24350,24400,24350,83
|
|
20230912,125400,5197633300,24400,24300,24400,24300,1768
|
|
20230912,125300,5154624750,24250,24200,24250,24200,980
|
|
20230912,125200,5130862400,24200,24200,24200,24200,140
|
|
20230912,125100,5127474400,24200,24200,24250,24200,291
|
|
20230912,125000,5120430300,24150,24200,24200,24150,153
|
|
20230912,124900,5116734700,24200,24200,24200,24200,257
|
|
20230912,124800,5110515300,24200,24250,24250,24200,479
|
|
20230912,124700,5098921800,24200,24200,24200,24200,143
|
|
20230912,124600,5095461200,24200,24200,24250,24200,308
|
|
20230912,124500,5088007550,24200,24250,24250,24200,168
|
|
20230912,124400,5083940250,24200,24250,24250,24200,547
|
|
20230912,124300,5070682850,24200,24200,24200,24200,55
|
|
20230912,124200,5069351850,24200,24250,24250,24200,303
|
|
20230912,124100,5062017100,24250,24250,24250,24250,69
|
|
20230912,124000,5060343850,24250,24250,24250,24250,73
|
|
20230912,123900,5058573600,24250,24300,24300,24250,250
|
|
20230912,123800,5052504900,24250,24250,24250,24250,72
|
|
20230912,123700,5050758900,24250,24250,24300,24250,122
|
|
20230912,123600,5047800300,24250,24250,24250,24200,367
|
|
20230912,123500,5038904050,24200,24200,24200,24200,63
|
|
20230912,123400,5037379450,24200,24200,24200,24200,213
|
|
20230912,123300,5032224850,24200,24250,24250,24200,250
|
|
20230912,123200,5026173500,24200,24200,24200,24200,107
|
|
20230912,123100,5023584100,24250,24200,24250,24200,1084
|
|
20230912,123000,4997350800,24200,24200,24200,24200,72
|
|
20230912,122900,4995608400,24250,24200,24250,24200,301
|
|
20230912,122800,4988322350,24200,24200,24200,24200,279
|
|
20230912,122700,4981570550,24250,24200,24250,24200,63
|
|
20230912,122600,4980045850,24250,24250,24300,24250,1194
|
|
20230912,122500,4951088550,24250,24250,24300,24250,1246
|
|
20230912,122400,4920865550,24250,24300,24350,24250,706
|
|
20230912,122300,4903709950,24300,24300,24350,24300,201
|
|
20230912,122200,4898823500,24350,24300,24350,24300,128
|
|
20230912,122100,4895710600,24350,24300,24350,24300,84
|
|
20230912,122000,4893668450,24350,24300,24350,24300,437
|
|
20230912,121900,4883033100,24300,24300,24350,24300,167
|
|
20230912,121800,4878972000,24350,24300,24350,24300,142
|
|
20230912,121700,4875518900,24350,24300,24350,24300,113
|
|
20230912,121600,4872770300,24300,24300,24350,24300,56
|
|
20230912,121500,4871409400,24300,24350,24350,24300,808
|
|
20230912,121400,4851754350,24350,24350,24400,24350,473
|
|
20230912,121300,4840235500,24350,24300,24350,24300,1019
|
|
20230912,121200,4815454850,24250,24250,24250,24250,91
|
|
20230912,121100,4813248100,24300,24300,24350,24300,696
|
|
20230912,121000,4796333550,24300,24300,24350,24300,126
|
|
20230912,120900,4793271700,24350,24350,24350,24300,212
|
|
20230912,120800,4788118550,24350,24300,24350,24300,133
|
|
20230912,120700,4784885000,24300,24300,24300,24250,377
|
|
20230912,120600,4775727300,24300,24350,24350,24250,931
|
|
20230912,120500,4753105150,24300,24350,24350,24300,275
|
|
20230912,120400,4746412300,24350,24350,24350,24350,221
|
|
20230912,120300,4741030950,24400,24400,24450,24350,326
|
|
20230912,120200,4733079150,24400,24300,24400,24300,859
|
|
20230912,120100,4712148250,24300,24300,24350,24300,117
|
|
20230912,120000,4709304650,24350,24300,24350,24300,122
|
|
20230912,115900,4706340000,24350,24300,24350,24300,94
|
|
20230912,115800,4704053750,24300,24300,24300,24300,363
|
|
20230912,115700,4695232850,24300,24300,24300,24300,60
|
|
20230912,115600,4693774850,24300,24300,24350,24300,635
|
|
20230912,115500,4678318000,24300,24300,24300,24300,216
|
|
20230912,115400,4673069200,24300,24300,24300,24300,351
|
|
20230912,115300,4664539900,24350,24350,24350,24350,288
|
|
20230912,115200,4657527100,24350,24350,24350,24350,262
|
|
20230912,115100,4651147400,24350,24300,24350,24300,310
|
|
20230912,115000,4643601900,24350,24300,24350,24300,232
|
|
20230912,114900,4637962700,24350,24350,24350,24300,661
|
|
20230912,114800,4621873550,24350,24350,24400,24300,863
|
|
20230912,114700,4600846900,24350,24350,24400,24300,660
|
|
20230912,114600,4584779950,24350,24400,24400,24350,363
|
|
20230912,114500,4575935900,24350,24300,24350,24250,1001
|
|
20230912,114400,4551600850,24300,24300,24300,24250,489
|
|
20230912,114300,4539720850,24250,24300,24300,24250,249
|
|
20230912,114200,4533672800,24250,24250,24300,24250,216
|
|
20230912,114100,4528429800,24250,24300,24300,24250,125
|
|
20230912,114000,4525396750,24250,24350,24350,24250,785
|
|
20230912,113900,4506318550,24300,24250,24300,24250,660
|
|
20230912,113800,4490282150,24250,24250,24300,24250,269
|
|
20230912,113700,4483750800,24250,24250,24250,24250,64
|
|
20230912,113600,4482198800,24300,24300,24300,24250,297
|
|
20230912,113500,4474985550,24300,24350,24350,24300,90
|
|
20230912,113400,4472796700,24300,24300,24300,24300,312
|
|
20230912,113300,4465215100,24300,24300,24300,24300,119
|
|
20230912,113200,4462323400,24350,24300,24350,24300,485
|
|
20230912,113100,4450537800,24350,24350,24350,24300,177
|
|
20230912,113000,4446234500,24350,24350,24350,24300,430
|
|
20230912,112900,4435766750,24350,24350,24350,24350,212
|
|
20230912,112800,4430604550,24400,24400,24400,24350,184
|
|
20230912,112700,4426121950,24350,24350,24350,24350,165
|
|
20230912,112600,4422104200,24350,24400,24400,24350,60
|
|
20230912,112500,4420642850,24400,24350,24400,24350,438
|
|
20230912,112400,4409976300,24350,24350,24400,24350,391
|
|
20230912,112300,4400446400,24400,24350,24400,24350,515
|
|
20230912,112200,4387898500,24400,24400,24400,24350,173
|
|
20230912,112100,4383680000,24400,24400,24450,24400,653
|
|
20230912,112000,4367740600,24400,24500,24500,24400,314
|
|
20230912,111900,4360066400,24500,24550,24550,24500,443
|
|
20230912,111800,4349211300,24500,24500,24600,24500,1015
|
|
20230912,111700,4324296250,24500,24550,24600,24500,3314
|
|
20230912,111600,4242884600,24600,24400,24600,24400,10487
|
|
20230912,111500,3985901050,24400,24300,24400,24300,940
|
|
20230912,111400,3963010200,24300,24250,24300,24200,703
|
|
20230912,111300,3945951350,24250,24200,24250,24200,82
|
|
20230912,111200,3943965500,24200,24200,24200,24200,63
|
|
20230912,111100,3942440900,24200,24200,24200,24150,210
|
|
20230912,111000,3937361750,24250,24200,24250,24150,352
|
|
20230912,110900,3928836100,24150,24150,24150,24150,62
|
|
20230912,110800,3927338800,24150,24200,24200,24150,254
|
|
20230912,110700,3921194650,24150,24150,24200,24150,107
|
|
20230912,110600,3918608650,24150,24150,24150,24150,215
|
|
20230912,110500,3913416400,24150,24200,24200,24150,115
|
|
20230912,110400,3910638650,24200,24150,24200,24150,121
|
|
20230912,110300,3907714300,24150,24150,24200,24150,222
|
|
20230912,110200,3902350500,24200,24150,24200,24150,107
|
|
20230912,110100,3899764350,24200,24200,24200,24150,171
|
|
20230912,110000,3895631650,24150,24150,24200,24150,119
|
|
20230912,105900,3892755250,24150,24150,24150,24150,55
|
|
20230912,105800,3891427000,24150,24150,24200,24150,240
|
|
20230912,105700,3885624150,24150,24150,24200,24150,826
|
|
20230912,105600,3865676100,24150,24150,24150,24150,768
|
|
20230912,105500,3847128900,24200,24200,24300,24200,3799
|
|
20230912,105400,3755189400,24200,24250,24250,24200,111
|
|
20230912,105300,3752500400,24200,24200,24200,24200,2
|
|
20230912,105200,3752452000,24250,24250,24300,24250,890
|
|
20230912,105100,3730867600,24250,24300,24300,24250,500
|
|
20230912,105000,3718741050,24250,24350,24350,24250,379
|
|
20230912,104900,3709540750,24300,24350,24350,24250,1673
|
|
20230912,104800,3668895200,24350,24350,24350,24300,123
|
|
20230912,104700,3665905800,24350,24350,24350,24300,382
|
|
20230912,104600,3656604200,24300,24350,24350,24300,276
|
|
20230912,104500,3649888550,24300,24350,24350,24300,622
|
|
20230912,104400,3634751850,24300,24300,24300,24300,242
|
|
20230912,104300,3628871250,24350,24300,24350,24300,167
|
|
20230912,104200,3624811500,24300,24350,24350,24300,162
|
|
20230912,104100,3620874350,24300,24350,24350,24300,201
|
|
20230912,104000,3615987500,24350,24400,24400,24350,247
|
|
20230912,103900,3609970950,24400,24300,24400,24300,1087
|
|
20230912,103800,3583480950,24300,24300,24300,24300,49
|
|
20230912,103700,3582290250,24350,24350,24350,24350,241
|
|
20230912,103600,3576421900,24300,24350,24350,24300,100
|
|
20230912,103500,3573987200,24350,24350,24350,24350,1525
|
|
20230912,103400,3536853450,24300,24300,24350,24300,1562
|
|
20230912,103300,3498895500,24300,24250,24300,24250,992
|
|
20230912,103200,3474797900,24250,24250,24250,24250,152
|
|
20230912,103100,3471111900,24250,24350,24350,24250,152
|
|
20230912,103000,3467419700,24350,24300,24350,24250,285
|
|
20230912,102900,3460493250,24300,24300,24300,24300,1335
|
|
20230912,102800,3428052750,24250,24250,24250,24250,0
|
|
20230912,102700,3428052750,24250,24250,24250,24250,417
|
|
20230912,102600,3417940500,24300,24300,24300,24250,245
|
|
20230912,102500,3411997600,24300,24250,24300,24250,1487
|
|
20230912,102400,3375912750,24250,24300,24300,24200,2369
|
|
20230912,102300,3318450850,24300,24350,24350,24300,2770
|
|
20230912,102200,3251020600,24350,24400,24400,24350,586
|
|
20230912,102100,3236724400,24400,24350,24400,24350,178
|
|
20230912,102000,3232381700,24400,24400,24450,24400,297
|
|
20230912,101900,3225134800,24400,24400,24400,24400,107
|
|
20230912,101800,3222524000,24400,24400,24450,24400,397
|
|
20230912,101700,3212835850,24450,24400,24450,24400,67
|
|
20230912,101600,3211200800,24400,24450,24500,24400,1540
|
|
20230912,101500,3173539950,24450,24500,24550,24400,1943
|
|
20230912,101400,3125911600,24550,24450,24550,24400,2705
|
|
20230912,101300,3059683550,24400,24400,24500,24350,5754
|
|
20230912,101200,2919054950,24400,24350,24400,24300,919
|
|
20230912,101100,2896681700,24350,24300,24350,24300,449
|
|
20230912,101000,2885753550,24350,24350,24350,24350,217
|
|
20230912,100900,2880469600,24350,24300,24350,24300,741
|
|
20230912,100800,2862434700,24350,24350,24350,24300,911
|
|
20230912,100700,2840266850,24300,24350,24350,24300,398
|
|
20230912,100600,2830575600,24300,24250,24300,24250,310
|
|
20230912,100500,2823043200,24250,24200,24250,24200,903
|
|
20230912,100400,2801169500,24200,24200,24200,24200,11
|
|
20230912,100300,2800903300,24200,24150,24200,24150,216
|
|
20230912,100200,2795676600,24150,24150,24200,24150,520
|
|
20230912,100100,2783093800,24150,24100,24150,24100,1218
|
|
20230912,100000,2753685400,24100,24150,24150,24050,480
|
|
20230912,095900,2742117850,24100,24200,24200,24100,3282
|
|
20230912,095800,2662904550,24150,24100,24150,24100,216
|
|
20230912,095700,2657692850,24150,24100,24150,24100,185
|
|
20230912,095600,2653230750,24100,24100,24100,24100,1168
|
|
20230912,095500,2625081950,24100,24050,24100,24050,781
|
|
20230912,095400,2606294850,24100,24050,24100,24050,259
|
|
20230912,095300,2600055950,24100,24100,24100,24100,897
|
|
20230912,095200,2578438250,24100,24100,24100,24100,385
|
|
20230912,095100,2569159750,24100,24100,24150,24100,491
|
|
20230912,095000,2557319150,24150,24150,24150,24100,2147
|
|
20230912,094900,2505528000,24200,24250,24250,24200,877
|
|
20230912,094800,2484300600,24250,24250,24300,24250,1139
|
|
20230912,094700,2456678250,24250,24250,24250,24250,278
|
|
20230912,094600,2449936750,24300,24250,24300,24250,326
|
|
20230912,094500,2442027150,24250,24250,24300,24150,1618
|
|
20230912,094400,2402825600,24250,24350,24350,24250,1024
|
|
20230912,094300,2377961900,24300,24450,24450,24300,1727
|
|
20230912,094200,2335882300,24450,24400,24450,24400,840
|
|
20230912,094100,2315384650,24400,24450,24500,24400,1756
|
|
20230912,094000,2272479250,24500,24500,24550,24500,2050
|
|
20230912,093900,2222248600,24500,24500,24550,24500,1774
|
|
20230912,093800,2178718400,24500,24450,24500,24450,1443
|
|
20230912,093700,2143381250,24500,24400,24500,24400,1867
|
|
20230912,093600,2097758650,24400,24350,24400,24350,1992
|
|
20230912,093500,2049183000,24350,24200,24350,24200,2791
|
|
20230912,093400,1981365600,24200,24100,24200,24100,1442
|
|
20230912,093300,1946543600,24100,24150,24150,24050,1217
|
|
20230912,093200,1917217050,24150,24100,24150,24100,519
|
|
20230912,093100,1904704350,24100,24150,24150,24100,901
|
|
20230912,093000,1882966750,24150,24300,24300,24150,6410
|
|
20230912,092900,1727754100,24300,24300,24300,24250,315
|
|
20230912,092800,1720108450,24300,24300,24300,24250,411
|
|
20230912,092700,1710132700,24250,24350,24350,24250,1169
|
|
20230912,092600,1681736550,24350,24350,24350,24300,1085
|
|
20230912,092500,1655325600,24400,24350,24400,24350,1521
|
|
20230912,092400,1618281250,24350,24300,24350,24250,1967
|
|
20230912,092300,1570504100,24300,24300,24300,24250,1087
|
|
20230912,092200,1544127800,24300,24300,24300,24250,1552
|
|
20230912,092100,1506419300,24300,24350,24350,24250,144
|
|
20230912,092000,1502924150,24350,24350,24400,24250,5732
|
|
20230912,091900,1363615500,24350,24400,24400,24300,1324
|
|
20230912,091800,1331376700,24400,24350,24400,24350,973
|
|
20230912,091700,1307665400,24400,24400,24450,24350,2511
|
|
20230912,091600,1246486300,24400,24350,24450,24300,1693
|
|
20230912,091500,1205200300,24350,24450,24450,24250,4377
|
|
20230912,091400,1098584600,24450,24550,24600,24400,1951
|
|
20230912,091300,1050811250,24600,24550,24650,24500,7062
|
|
20230912,091200,877264100,24500,24400,24500,24350,5811
|
|
20230912,091100,735046500,24400,24250,24400,24250,675
|
|
20230912,091000,718612500,24250,24350,24350,24150,2849
|
|
20230912,090900,649645400,24300,24450,24450,24300,1079
|
|
20230912,090800,623365750,24450,24400,24500,24400,5057
|
|
20230912,090700,499708700,24400,24250,24400,24250,3525
|
|
20230912,090600,413933300,24250,24100,24250,24100,2113
|
|
20230912,090500,362858800,24100,24100,24100,24050,873
|
|
20230912,090400,341856800,24100,24150,24150,24050,645
|
|
20230912,090300,326307350,24200,24050,24250,24000,1095
|
|
20230912,090200,299917600,24000,24100,24100,24000,1612
|
|
20230912,090100,261135850,24100,24250,24400,24100,5441
|
|
20230912,090000,129588350,24250,24450,24450,24200,5311
|