578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183500,2420261000,21200,21200,21200,21200,1459
|
|
20230906,183400,2420261000,21200,21200,21200,21200,0
|
|
20230906,183300,2420261000,21200,21200,21200,21200,0
|
|
20230906,183200,2420261000,21200,21200,21200,21200,0
|
|
20230906,183100,2420261000,21200,21200,21200,21200,0
|
|
20230906,183000,2420261000,21200,21200,21200,21200,0
|
|
20230906,182900,2420261000,21200,21200,21200,21200,0
|
|
20230906,182800,2420261000,21200,21200,21200,21200,0
|
|
20230906,182700,2420261000,21200,21200,21200,21200,0
|
|
20230906,182600,2420261000,21200,21200,21200,21200,0
|
|
20230906,182500,2420261000,21200,21200,21200,21200,0
|
|
20230906,182400,2420261000,21200,21200,21200,21200,0
|
|
20230906,182300,2420261000,21200,21200,21200,21200,0
|
|
20230906,182200,2420261000,21200,21200,21200,21200,0
|
|
20230906,182100,2420261000,21200,21200,21200,21200,0
|
|
20230906,182000,2420261000,21200,21200,21200,21200,0
|
|
20230906,181900,2420261000,21200,21200,21200,21200,0
|
|
20230906,181800,2420261000,21200,21200,21200,21200,0
|
|
20230906,181700,2420261000,21200,21200,21200,21200,0
|
|
20230906,181600,2420261000,21200,21200,21200,21200,0
|
|
20230906,181500,2420261000,21200,21200,21200,21200,0
|
|
20230906,181400,2420261000,21200,21200,21200,21200,0
|
|
20230906,181300,2420261000,21200,21200,21200,21200,0
|
|
20230906,181200,2420261000,21200,21200,21200,21200,0
|
|
20230906,181100,2420261000,21200,21200,21200,21200,0
|
|
20230906,181000,2420261000,21200,21200,21200,21200,0
|
|
20230906,180900,2420261000,21200,21200,21200,21200,0
|
|
20230906,180800,2420261000,21200,21200,21200,21200,0
|
|
20230906,180700,2420261000,21200,21200,21200,21200,0
|
|
20230906,180600,2420261000,21200,21200,21200,21200,0
|
|
20230906,180500,2420261000,21200,21200,21200,21200,1459
|
|
20230906,180400,2420261000,21200,21200,21200,21200,0
|
|
20230906,180300,2420261000,21200,21200,21200,21200,0
|
|
20230906,180200,2420261000,21200,21200,21200,21200,0
|
|
20230906,180100,2420261000,21200,21200,21200,21200,0
|
|
20230906,180000,2420261000,21200,21200,21200,21200,0
|
|
20230906,175900,2420261000,21200,21200,21200,21200,0
|
|
20230906,175800,2420261000,21200,21200,21200,21200,0
|
|
20230906,175700,2420261000,21200,21200,21200,21200,0
|
|
20230906,175600,2420261000,21200,21200,21200,21200,0
|
|
20230906,175500,2420261000,21200,21200,21200,21200,0
|
|
20230906,175400,2420261000,21200,21200,21200,21200,0
|
|
20230906,175300,2420261000,21200,21200,21200,21200,0
|
|
20230906,175200,2420261000,21200,21200,21200,21200,0
|
|
20230906,175100,2420261000,21200,21200,21200,21200,0
|
|
20230906,175000,2420261000,21200,21200,21200,21200,0
|
|
20230906,174900,2420261000,21200,21200,21200,21200,0
|
|
20230906,174800,2420261000,21200,21200,21200,21200,0
|
|
20230906,174700,2420261000,21200,21200,21200,21200,0
|
|
20230906,174600,2420261000,21200,21200,21200,21200,0
|
|
20230906,174500,2420261000,21200,21200,21200,21200,0
|
|
20230906,174400,2420261000,21200,21200,21200,21200,0
|
|
20230906,174300,2420261000,21200,21200,21200,21200,0
|
|
20230906,174200,2420261000,21200,21200,21200,21200,0
|
|
20230906,174100,2420261000,21200,21200,21200,21200,0
|
|
20230906,174000,2420261000,21200,21200,21200,21200,0
|
|
20230906,173900,2420261000,21200,21200,21200,21200,0
|
|
20230906,173800,2420261000,21200,21200,21200,21200,0
|
|
20230906,173700,2420261000,21200,21200,21200,21200,0
|
|
20230906,173600,2420261000,21200,21200,21200,21200,0
|
|
20230906,173500,2420261000,21200,21200,21200,21200,1459
|
|
20230906,173400,2420261000,21200,21200,21200,21200,0
|
|
20230906,173300,2420261000,21200,21200,21200,21200,0
|
|
20230906,173200,2420261000,21200,21200,21200,21200,0
|
|
20230906,173100,2420261000,21200,21200,21200,21200,0
|
|
20230906,173000,2420261000,21200,21200,21200,21200,0
|
|
20230906,172900,2420261000,21200,21200,21200,21200,0
|
|
20230906,172800,2420261000,21200,21200,21200,21200,0
|
|
20230906,172700,2420261000,21200,21200,21200,21200,0
|
|
20230906,172600,2420261000,21200,21200,21200,21200,0
|
|
20230906,172500,2420261000,21200,21200,21200,21200,0
|
|
20230906,172400,2420261000,21200,21200,21200,21200,0
|
|
20230906,172300,2420261000,21200,21200,21200,21200,0
|
|
20230906,172200,2420261000,21200,21200,21200,21200,0
|
|
20230906,172100,2420261000,21200,21200,21200,21200,0
|
|
20230906,172000,2420261000,21200,21200,21200,21200,0
|
|
20230906,171900,2420261000,21200,21200,21200,21200,0
|
|
20230906,171800,2420261000,21200,21200,21200,21200,0
|
|
20230906,171700,2420261000,21200,21200,21200,21200,0
|
|
20230906,171600,2420261000,21200,21200,21200,21200,0
|
|
20230906,171500,2420261000,21200,21200,21200,21200,0
|
|
20230906,171400,2420261000,21200,21200,21200,21200,0
|
|
20230906,171300,2420261000,21200,21200,21200,21200,0
|
|
20230906,171200,2420261000,21200,21200,21200,21200,0
|
|
20230906,171100,2420261000,21200,21200,21200,21200,0
|
|
20230906,171000,2420261000,21200,21200,21200,21200,0
|
|
20230906,170900,2420261000,21200,21200,21200,21200,0
|
|
20230906,170800,2420261000,21200,21200,21200,21200,0
|
|
20230906,170700,2420261000,21200,21200,21200,21200,0
|
|
20230906,170600,2420261000,21200,21200,21200,21200,0
|
|
20230906,170500,2420261000,21200,21200,21200,21200,1459
|
|
20230906,170400,2420261000,21200,21200,21200,21200,0
|
|
20230906,170300,2420261000,21200,21200,21200,21200,0
|
|
20230906,170200,2420261000,21200,21200,21200,21200,0
|
|
20230906,170100,2420261000,21200,21200,21200,21200,0
|
|
20230906,170000,2420261000,21200,21200,21200,21200,0
|
|
20230906,165900,2420261000,21200,21200,21200,21200,0
|
|
20230906,165800,2420261000,21200,21200,21200,21200,0
|
|
20230906,165700,2420261000,21200,21200,21200,21200,0
|
|
20230906,165600,2420261000,21200,21200,21200,21200,0
|
|
20230906,165500,2420261000,21200,21200,21200,21200,0
|
|
20230906,165400,2420261000,21200,21200,21200,21200,0
|
|
20230906,165300,2420261000,21200,21200,21200,21200,0
|
|
20230906,165200,2420261000,21200,21200,21200,21200,0
|
|
20230906,165100,2420261000,21200,21200,21200,21200,0
|
|
20230906,165000,2420261000,21200,21200,21200,21200,0
|
|
20230906,164900,2420261000,21200,21200,21200,21200,0
|
|
20230906,164800,2420261000,21200,21200,21200,21200,0
|
|
20230906,164700,2420261000,21200,21200,21200,21200,0
|
|
20230906,164600,2420261000,21200,21200,21200,21200,0
|
|
20230906,164500,2420261000,21200,21200,21200,21200,0
|
|
20230906,164400,2420261000,21200,21200,21200,21200,0
|
|
20230906,164300,2420261000,21200,21200,21200,21200,0
|
|
20230906,164200,2420261000,21200,21200,21200,21200,0
|
|
20230906,164100,2420261000,21200,21200,21200,21200,0
|
|
20230906,164000,2420261000,21200,21200,21200,21200,0
|
|
20230906,163900,2420261000,21200,21200,21200,21200,0
|
|
20230906,163800,2420261000,21200,21200,21200,21200,0
|
|
20230906,163700,2420261000,21200,21200,21200,21200,0
|
|
20230906,163600,2420261000,21200,21200,21200,21200,0
|
|
20230906,163500,2420261000,21200,21200,21200,21200,1459
|
|
20230906,163400,2420261000,21200,21200,21200,21200,0
|
|
20230906,163300,2420261000,21200,21200,21200,21200,0
|
|
20230906,163200,2420261000,21200,21200,21200,21200,0
|
|
20230906,163100,2420261000,21200,21200,21200,21200,0
|
|
20230906,163000,2420261000,21200,21200,21200,21200,0
|
|
20230906,162900,2420261000,21200,21200,21200,21200,0
|
|
20230906,162800,2420261000,21200,21200,21200,21200,0
|
|
20230906,162700,2420261000,21200,21200,21200,21200,0
|
|
20230906,162600,2420261000,21200,21200,21200,21200,0
|
|
20230906,162500,2420261000,21200,21200,21200,21200,0
|
|
20230906,162400,2420261000,21200,21200,21200,21200,0
|
|
20230906,162300,2420261000,21200,21200,21200,21200,0
|
|
20230906,162200,2420261000,21200,21200,21200,21200,0
|
|
20230906,162100,2420261000,21200,21200,21200,21200,0
|
|
20230906,162000,2420261000,21200,21200,21200,21200,0
|
|
20230906,161900,2420261000,21200,21200,21200,21200,0
|
|
20230906,161800,2420261000,21200,21200,21200,21200,0
|
|
20230906,161700,2420261000,21200,21200,21200,21200,0
|
|
20230906,161600,2420261000,21200,21200,21200,21200,0
|
|
20230906,161500,2420261000,21200,21200,21200,21200,0
|
|
20230906,161400,2420261000,21200,21200,21200,21200,0
|
|
20230906,161300,2420261000,21200,21200,21200,21200,0
|
|
20230906,161200,2420261000,21200,21200,21200,21200,0
|
|
20230906,161100,2420261000,21200,21200,21200,21200,0
|
|
20230906,161000,2420261000,21200,21200,21200,21200,0
|
|
20230906,160900,2420261000,21200,21200,21200,21200,0
|
|
20230906,160800,2420261000,21200,21200,21200,21200,0
|
|
20230906,160700,2420261000,21200,21200,21200,21200,0
|
|
20230906,160600,2420261000,21200,21200,21200,21200,0
|
|
20230906,160500,2420261000,21200,21200,21200,21200,1459
|
|
20230906,160400,2420261000,21200,21200,21200,21200,0
|
|
20230906,160300,2420261000,21200,21200,21200,21200,0
|
|
20230906,160200,2420261000,21200,21200,21200,21200,0
|
|
20230906,160100,2420261000,21200,21200,21200,21200,0
|
|
20230906,160000,2420261000,21200,21200,21200,21200,0
|
|
20230906,155900,2420261000,21200,21200,21200,21200,0
|
|
20230906,155800,2420261000,21200,21200,21200,21200,0
|
|
20230906,155700,2420261000,21200,21200,21200,21200,0
|
|
20230906,155600,2420261000,21200,21200,21200,21200,0
|
|
20230906,155500,2420261000,21200,21200,21200,21200,0
|
|
20230906,155400,2420261000,21200,21200,21200,21200,0
|
|
20230906,155300,2420261000,21200,21200,21200,21200,0
|
|
20230906,155200,2420261000,21200,21200,21200,21200,0
|
|
20230906,155100,2420261000,21200,21200,21200,21200,0
|
|
20230906,155000,2420261000,21200,21200,21200,21200,0
|
|
20230906,154900,2420261000,21200,21200,21200,21200,0
|
|
20230906,154800,2420261000,21200,21200,21200,21200,0
|
|
20230906,154700,2420261000,21200,21200,21200,21200,0
|
|
20230906,154600,2420261000,21200,21200,21200,21200,0
|
|
20230906,154500,2420261000,21200,21200,21200,21200,0
|
|
20230906,154400,2420261000,21200,21200,21200,21200,0
|
|
20230906,154300,2420261000,21200,21200,21200,21200,0
|
|
20230906,154200,2420261000,21200,21200,21200,21200,0
|
|
20230906,154100,2420261000,21200,21200,21200,21200,0
|
|
20230906,154000,2420261000,21200,21200,21200,21200,0
|
|
20230906,153900,2420261000,21200,21200,21200,21200,0
|
|
20230906,153800,2420261000,21200,21200,21200,21200,0
|
|
20230906,153700,2420261000,21200,21200,21200,21200,0
|
|
20230906,153600,2420261000,21200,21200,21200,21200,0
|
|
20230906,153500,2420261000,21200,21200,21200,21200,1459
|
|
20230906,153400,2420261000,21200,21200,21200,21200,0
|
|
20230906,153300,2420261000,21200,21200,21200,21200,0
|
|
20230906,153200,2420261000,21200,21200,21200,21200,0
|
|
20230906,153100,2420261000,21200,21200,21200,21200,0
|
|
20230906,153000,2420261000,21200,21200,21200,21200,1459
|
|
20230906,152900,2389330200,21200,21200,21200,21200,0
|
|
20230906,152800,2389330200,21200,21200,21200,21200,0
|
|
20230906,152700,2389330200,21200,21200,21200,21200,0
|
|
20230906,152600,2389330200,21200,21200,21200,21200,0
|
|
20230906,152500,2389330200,21200,21200,21200,21200,0
|
|
20230906,152400,2389330200,21200,21200,21200,21200,0
|
|
20230906,152300,2389330200,21200,21200,21200,21200,0
|
|
20230906,152200,2389330200,21200,21200,21200,21200,0
|
|
20230906,152100,2389330200,21200,21200,21200,21200,0
|
|
20230906,152000,2389330200,21200,21200,21200,21200,0
|
|
20230906,151900,2389330200,21200,21200,21200,21200,54
|
|
20230906,151800,2388185400,21200,21150,21200,21100,1161
|
|
20230906,151700,2363686000,21100,21200,21200,21100,1622
|
|
20230906,151600,2329387400,21150,21200,21200,21150,196
|
|
20230906,151500,2325234400,21200,21200,21200,21200,204
|
|
20230906,151400,2320909600,21250,21200,21250,21150,1028
|
|
20230906,151300,2299118250,21200,21250,21250,21200,203
|
|
20230906,151200,2294804700,21200,21200,21200,21200,23
|
|
20230906,151100,2294317100,21250,21200,21250,21200,56
|
|
20230906,151000,2293127300,21250,21200,21250,21200,103
|
|
20230906,150900,2290941050,21200,21250,21250,21200,56
|
|
20230906,150800,2289751300,21200,21200,21200,21200,4
|
|
20230906,150700,2289666500,21250,21250,21250,21250,44
|
|
20230906,150600,2288731500,21250,21250,21250,21250,51
|
|
20230906,150500,2287647750,21200,21200,21250,21200,346
|
|
20230906,150400,2280302150,21250,21200,21250,21200,57
|
|
20230906,150300,2279091250,21200,21250,21250,21200,210
|
|
20230906,150200,2274638750,21250,21250,21250,21250,40
|
|
20230906,150100,2273788750,21250,21250,21300,21250,389
|
|
20230906,150000,2265520400,21200,21250,21250,21200,151
|
|
20230906,145900,2262316050,21250,21200,21250,21200,277
|
|
20230906,145800,2256436100,21200,21200,21250,21200,69
|
|
20230906,145700,2254971800,21250,21200,21250,21200,135
|
|
20230906,145600,2252108250,21200,21250,21250,21200,175
|
|
20230906,145500,2248392350,21200,21250,21250,21200,113
|
|
20230906,145400,2245996500,21250,21250,21250,21250,341
|
|
20230906,145300,2238750250,21300,21250,21300,21250,33
|
|
20230906,145200,2238047600,21300,21200,21300,21200,665
|
|
20230906,145100,2223909800,21250,21250,21250,21200,34
|
|
20230906,145000,2223187500,21200,21200,21200,21200,0
|
|
20230906,144900,2223187500,21200,21300,21300,21200,122
|
|
20230906,144800,2220589300,21250,21250,21250,21250,510
|
|
20230906,144700,2209751800,21250,21250,21300,21250,76
|
|
20230906,144600,2208134900,21250,21300,21300,21250,162
|
|
20230906,144500,2204686450,21250,21250,21250,21250,39
|
|
20230906,144400,2203857700,21250,21250,21250,21250,4
|
|
20230906,144300,2203772700,21300,21300,21300,21250,1005
|
|
20230906,144200,2182402500,21250,21250,21250,21250,30
|
|
20230906,144100,2181765000,21250,21250,21300,21250,1364
|
|
20230906,144000,2152770100,21250,21300,21300,21250,87
|
|
20230906,143900,2150917750,21300,21300,21350,21300,196
|
|
20230906,143800,2146734300,21300,21300,21300,21300,39
|
|
20230906,143700,2145903600,21300,21300,21300,21300,4
|
|
20230906,143600,2145818400,21300,21300,21350,21300,581
|
|
20230906,143500,2133435350,21300,21300,21350,21300,31
|
|
20230906,143400,2132774800,21300,21350,21350,21300,7
|
|
20230906,143300,2132625550,21350,21350,21350,21300,228
|
|
20230906,143200,2127761450,21350,21350,21350,21300,97
|
|
20230906,143100,2125690800,21300,21300,21300,21300,54
|
|
20230906,143000,2124540600,21300,21300,21350,21300,115
|
|
20230906,142900,2122090900,21350,21300,21350,21300,200
|
|
20230906,142800,2117823250,21300,21350,21350,21300,24
|
|
20230906,142700,2117311800,21350,21300,21350,21300,111
|
|
20230906,142600,2114947450,21300,21300,21350,21300,156
|
|
20230906,142500,2111618650,21300,21300,21300,21300,4
|
|
20230906,142400,2111533450,21300,21300,21300,21300,192
|
|
20230906,142300,2107443850,21300,21250,21350,21250,621
|
|
20230906,142200,2094202150,21250,21250,21250,21250,36
|
|
20230906,142100,2093437150,21250,21250,21250,21250,10
|
|
20230906,142000,2093224650,21250,21250,21250,21250,4
|
|
20230906,141900,2093139650,21250,21300,21300,21250,375
|
|
20230906,141800,2085161050,21250,21250,21250,21250,37
|
|
20230906,141700,2084374800,21250,21250,21250,21250,49
|
|
20230906,141600,2083333550,21300,21250,21300,21250,132
|
|
20230906,141500,2080522650,21250,21300,21300,21250,60
|
|
20230906,141400,2079246150,21300,21300,21300,21300,245
|
|
20230906,141300,2074027650,21300,21250,21300,21250,138
|
|
20230906,141200,2071089550,21250,21250,21250,21250,139
|
|
20230906,141100,2068135800,21250,21250,21250,21250,0
|
|
20230906,141000,2068135800,21250,21300,21300,21250,140
|
|
20230906,140900,2065154100,21300,21250,21300,21250,68
|
|
20230906,140800,2063706450,21250,21250,21250,21250,37
|
|
20230906,140700,2062920200,21250,21250,21250,21250,20
|
|
20230906,140600,2062495200,21250,21300,21300,21250,273
|
|
20230906,140500,2056682000,21300,21300,21300,21300,166
|
|
20230906,140400,2053146200,21300,21300,21350,21300,71
|
|
20230906,140300,2051633400,21350,21300,21350,21300,217
|
|
20230906,140200,2047002550,21350,21300,21350,21300,63
|
|
20230906,140100,2045657800,21300,21300,21300,21300,52
|
|
20230906,140000,2044550200,21300,21250,21300,21250,123
|
|
20230906,135900,2041930500,21250,21250,21250,21250,72
|
|
20230906,135800,2040400500,21300,21250,21300,21250,114
|
|
20230906,135700,2037972750,21300,21250,21300,21250,248
|
|
20230906,135600,2032691850,21250,21250,21300,21250,143
|
|
20230906,135500,2029647150,21250,21300,21350,21250,236
|
|
20230906,135400,2024623200,21300,21300,21300,21300,57
|
|
20230906,135300,2023409100,21300,21300,21350,21300,155
|
|
20230906,135200,2020101650,21300,21300,21350,21300,101
|
|
20230906,135100,2017948050,21300,21300,21300,21300,130
|
|
20230906,135000,2015179050,21300,21350,21350,21300,169
|
|
20230906,134900,2011573450,21300,21300,21300,21300,42
|
|
20230906,134800,2010678850,21300,21300,21300,21300,30
|
|
20230906,134700,2010039850,21300,21300,21300,21300,33
|
|
20230906,134600,2009336950,21300,21300,21350,21300,137
|
|
20230906,134500,2006412900,21300,21300,21300,21300,44
|
|
20230906,134400,2005475700,21300,21300,21350,21300,270
|
|
20230906,134300,1999712800,21300,21300,21350,21300,370
|
|
20230906,134200,1991815900,21300,21300,21350,21300,37
|
|
20230906,134100,1991027300,21300,21300,21300,21300,41
|
|
20230906,134000,1990154000,21300,21350,21350,21300,164
|
|
20230906,133900,1986654850,21300,21300,21300,21300,34
|
|
20230906,133800,1985930650,21300,21300,21300,21300,77
|
|
20230906,133700,1984290550,21300,21300,21350,21300,16
|
|
20230906,133600,1983949500,21350,21300,21350,21300,170
|
|
20230906,133500,1980322550,21300,21300,21300,21300,32
|
|
20230906,133400,1979640950,21300,21300,21300,21300,38
|
|
20230906,133300,1978831550,21300,21300,21350,21300,394
|
|
20230906,133200,1970433400,21300,21350,21350,21300,223
|
|
20230906,133100,1965675150,21350,21350,21350,21350,43
|
|
20230906,133000,1964757100,21350,21300,21350,21300,58
|
|
20230906,132900,1963519100,21300,21350,21350,21300,164
|
|
20230906,132800,1960018700,21350,21350,21350,21350,257
|
|
20230906,132700,1954531750,21300,21350,21350,21300,53
|
|
20230906,132600,1953401550,21350,21300,21350,21300,152
|
|
20230906,132500,1950156950,21300,21300,21350,21300,15
|
|
20230906,132400,1949837400,21300,21300,21350,21300,81
|
|
20230906,132300,1948109850,21300,21250,21300,21250,75
|
|
20230906,132200,1946512750,21250,21250,21300,21250,94
|
|
20230906,132100,1944515200,21250,21250,21250,21250,57
|
|
20230906,132000,1943303950,21250,21250,21300,21250,156
|
|
20230906,131900,1939982950,21250,21250,21250,21250,8
|
|
20230906,131800,1939812950,21300,21300,21300,21250,188
|
|
20230906,131700,1935817700,21300,21300,21300,21250,142
|
|
20230906,131600,1932793250,21300,21250,21300,21250,60
|
|
20230906,131500,1931516950,21300,21250,21300,21250,239
|
|
20230906,131400,1926429900,21250,21250,21250,21250,17
|
|
20230906,131300,1926068650,21250,21300,21300,21250,263
|
|
20230906,131200,1920467200,21300,21300,21300,21300,17
|
|
20230906,131100,1920105100,21300,21300,21300,21300,71
|
|
20230906,131000,1918592800,21300,21300,21350,21300,145
|
|
20230906,130900,1915498400,21300,21300,21350,21300,34
|
|
20230906,130800,1914774150,21300,21200,21300,21200,844
|
|
20230906,130700,1896814300,21200,21200,21250,21200,191
|
|
20230906,130600,1892756400,21200,21150,21200,21150,657
|
|
20230906,130500,1878828300,21150,21200,21250,21150,686
|
|
20230906,130400,1864284050,21250,21200,21250,21200,226
|
|
20230906,130300,1859489350,21250,21200,21250,21200,128
|
|
20230906,130200,1856769850,21200,21200,21200,21200,24
|
|
20230906,130100,1856261050,21200,21200,21200,21200,158
|
|
20230906,130000,1852911450,21250,21200,21250,21200,141
|
|
20230906,125900,1849915900,21200,21200,21200,21200,37
|
|
20230906,125800,1849131500,21200,21250,21250,21200,317
|
|
20230906,125700,1842396800,21250,21200,21250,21200,62
|
|
20230906,125600,1841079450,21250,21200,21250,21200,12
|
|
20230906,125500,1840825000,21200,21200,21250,21200,59
|
|
20230906,125400,1839574100,21200,21200,21200,21200,16
|
|
20230906,125300,1839234900,21250,21250,21250,21200,166
|
|
20230906,125200,1835707700,21200,21200,21250,21200,81
|
|
20230906,125100,1833990450,21200,21250,21250,21200,131
|
|
20230906,125000,1831206850,21250,21250,21250,21200,806
|
|
20230906,124900,1814080700,21200,21200,21250,21200,787
|
|
20230906,124800,1797396100,21200,21200,21200,21200,36
|
|
20230906,124700,1796632900,21200,21200,21250,21200,160
|
|
20230906,124600,1793234650,21200,21250,21250,21200,514
|
|
20230906,124500,1782335250,21200,21250,21250,21200,83
|
|
20230906,124400,1780573550,21200,21200,21250,21200,64
|
|
20230906,124300,1779216700,21250,21200,21250,21200,181
|
|
20230906,124200,1775373600,21200,21200,21200,21200,9
|
|
20230906,124100,1775182800,21250,21200,21250,21200,66
|
|
20230906,124000,1773783550,21200,21200,21250,21200,158
|
|
20230906,123900,1770427450,21200,21200,21200,21200,37
|
|
20230906,123800,1769643050,21200,21200,21200,21200,73
|
|
20230906,123700,1768095450,21250,21200,21250,21200,419
|
|
20230906,123600,1759194900,21200,21250,21300,21200,86
|
|
20230906,123500,1757368200,21200,21200,21200,21200,30
|
|
20230906,123400,1756732200,21250,21300,21300,21250,961
|
|
20230906,123300,1736304900,21250,21250,21250,21250,32
|
|
20230906,123200,1735624900,21250,21250,21300,21250,67
|
|
20230906,123100,1734200650,21250,21250,21250,21250,72
|
|
20230906,123000,1732670650,21250,21250,21300,21250,169
|
|
20230906,122900,1729073350,21250,21250,21250,21250,62
|
|
20230906,122800,1727755850,21250,21250,21250,21250,315
|
|
20230906,122700,1721062100,21250,21250,21300,21250,155
|
|
20230906,122600,1717762350,21250,21250,21250,21250,27
|
|
20230906,122500,1717188600,21250,21300,21300,21250,346
|
|
20230906,122400,1709821950,21300,21300,21350,21300,75
|
|
20230906,122300,1708224150,21250,21250,21250,21250,23
|
|
20230906,122200,1707735400,21250,21250,21300,21250,46
|
|
20230906,122100,1706757850,21250,21300,21300,21250,27
|
|
20230906,122000,1706183150,21300,21250,21300,21250,181
|
|
20230906,121900,1702330900,21250,21250,21300,21250,28
|
|
20230906,121800,1701735850,21250,21250,21250,21250,53
|
|
20230906,121700,1700609600,21250,21300,21300,21250,182
|
|
20230906,121600,1696734600,21300,21250,21300,21250,56
|
|
20230906,121500,1695544550,21250,21250,21250,21250,15
|
|
20230906,121400,1695225800,21250,21250,21300,21250,141
|
|
20230906,121300,1692223550,21300,21300,21300,21300,235
|
|
20230906,121200,1687218050,21300,21350,21350,21300,214
|
|
20230906,121100,1682649800,21350,21350,21350,21350,60
|
|
20230906,121000,1681368800,21350,21300,21350,21300,311
|
|
20230906,120900,1674731850,21300,21300,21300,21300,41
|
|
20230906,120800,1673858550,21300,21300,21300,21300,3
|
|
20230906,120700,1673794650,21350,21300,21450,21300,359
|
|
20230906,120600,1666121750,21300,21300,21300,21300,55
|
|
20230906,120500,1664950250,21300,21350,21350,21300,69
|
|
20230906,120400,1663478750,21350,21350,21350,21300,149
|
|
20230906,120300,1660299100,21300,21350,21350,21300,88
|
|
20230906,120200,1658420600,21350,21350,21350,21350,55
|
|
20230906,120100,1657246350,21350,21450,21450,21350,430
|
|
20230906,120000,1648042600,21400,21300,21400,21300,547
|
|
20230906,115900,1636341950,21350,21300,21350,21300,247
|
|
20230906,115800,1631078700,21350,21300,21350,21300,29
|
|
20230906,115700,1630459700,21350,21300,21350,21300,398
|
|
20230906,115600,1621970450,21300,21300,21300,21300,41
|
|
20230906,115500,1621097150,21300,21300,21300,21300,61
|
|
20230906,115400,1619797850,21350,21350,21350,21300,432
|
|
20230906,115300,1610575100,21350,21350,21350,21350,38
|
|
20230906,115200,1609763800,21350,21350,21350,21350,21
|
|
20230906,115100,1609315450,21400,21400,21400,21350,310
|
|
20230906,115000,1602688550,21350,21400,21400,21350,200
|
|
20230906,114900,1598415500,21350,21350,21350,21350,166
|
|
20230906,114800,1594871400,21350,21350,21350,21350,52
|
|
20230906,114700,1593761200,21350,21350,21400,21350,192
|
|
20230906,114600,1589656050,21350,21350,21400,21350,81
|
|
20230906,114500,1587924450,21350,21300,21350,21300,117
|
|
20230906,114400,1585427700,21350,21250,21350,21250,85
|
|
20230906,114300,1583617550,21250,21250,21250,21250,43
|
|
20230906,114200,1582703800,21250,21250,21250,21250,41
|
|
20230906,114100,1581832550,21250,21300,21300,21250,171
|
|
20230906,114000,1578192750,21250,21250,21250,21250,4
|
|
20230906,113900,1578107750,21250,21300,21300,21250,331
|
|
20230906,113800,1571058750,21300,21300,21350,21300,33
|
|
20230906,113700,1570355800,21300,21300,21350,21300,230
|
|
20230906,113600,1565447150,21300,21300,21350,21300,41
|
|
20230906,113500,1564572850,21300,21300,21300,21300,13
|
|
20230906,113400,1564295950,21350,21300,21350,21300,193
|
|
20230906,113300,1560179050,21300,21300,21300,21300,150
|
|
20230906,113200,1556984050,21300,21300,21300,21300,36
|
|
20230906,113100,1556217250,21300,21300,21350,21300,268
|
|
20230906,113000,1550496150,21300,21300,21300,21300,52
|
|
20230906,112900,1549388550,21300,21350,21350,21300,350
|
|
20230906,112800,1541920650,21350,21300,21350,21300,451
|
|
20230906,112700,1532292400,21300,21300,21300,21250,198
|
|
20230906,112600,1528078800,21300,21300,21300,21300,265
|
|
20230906,112500,1522434300,21300,21300,21300,21300,40
|
|
20230906,112400,1521582300,21300,21300,21350,21300,135
|
|
20230906,112300,1518700900,21300,21300,21300,21300,66
|
|
20230906,112200,1517295100,21350,21300,21350,21300,216
|
|
20230906,112100,1512683900,21350,21300,21350,21300,296
|
|
20230906,112000,1506366750,21300,21300,21350,21300,19
|
|
20230906,111900,1505962000,21300,21300,21300,21300,15
|
|
20230906,111800,1505642500,21300,21350,21350,21300,168
|
|
20230906,111700,1502058150,21300,21300,21300,21300,6
|
|
20230906,111600,1501930350,21300,21300,21300,21300,84
|
|
20230906,111500,1500141150,21300,21350,21350,21300,7
|
|
20230906,111400,1499992000,21300,21300,21350,21300,159
|
|
20230906,111300,1496599350,21300,21300,21350,21300,644
|
|
20230906,111200,1482882100,21300,21300,21300,21300,11
|
|
20230906,111100,1482647800,21300,21350,21350,21300,219
|
|
20230906,111000,1477972600,21300,21300,21350,21300,35
|
|
20230906,110900,1477227050,21300,21300,21300,21300,11
|
|
20230906,110800,1476992750,21300,21300,21350,21300,129
|
|
20230906,110700,1474239050,21300,21350,21350,21300,92
|
|
20230906,110600,1472277100,21350,21300,21350,21300,14
|
|
20230906,110500,1471978400,21300,21350,21350,21300,17
|
|
20230906,110400,1471615600,21350,21300,21350,21300,239
|
|
20230906,110300,1466513650,21300,21300,21300,21300,3
|
|
20230906,110200,1466449750,21300,21300,21300,21300,19
|
|
20230906,110100,1466045050,21350,21300,21350,21300,133
|
|
20230906,110000,1463205950,21300,21350,21350,21300,12
|
|
20230906,105900,1462950300,21300,21300,21300,21300,6
|
|
20230906,105800,1462822500,21300,21350,21350,21300,129
|
|
20230906,105700,1460068750,21350,21350,21350,21300,311
|
|
20230906,105600,1453429250,21300,21400,21400,21300,1909
|
|
20230906,105500,1412692250,21350,21350,21350,21350,14
|
|
20230906,105400,1412393350,21350,21350,21400,21350,670
|
|
20230906,105300,1398064500,21350,21350,21350,21350,30
|
|
20230906,105200,1397424000,21350,21350,21350,21350,9
|
|
20230906,105100,1397231850,21350,21300,21400,21300,730
|
|
20230906,105000,1381624950,21350,21350,21400,21300,42
|
|
20230906,104900,1380728500,21350,21300,21350,21300,225
|
|
20230906,104800,1375930350,21300,21350,21400,21300,317
|
|
20230906,104700,1369156600,21350,21350,21350,21350,7
|
|
20230906,104600,1369007150,21350,21300,21350,21300,167
|
|
20230906,104500,1365443650,21300,21350,21350,21300,80
|
|
20230906,104400,1363736250,21350,21300,21350,21300,169
|
|
20230906,104300,1360131100,21300,21300,21300,21300,26
|
|
20230906,104200,1359577300,21300,21350,21350,21300,408
|
|
20230906,104100,1350866650,21350,21300,21350,21300,228
|
|
20230906,104000,1346001550,21350,21300,21400,21300,323
|
|
20230906,103900,1339114150,21300,21350,21350,21300,22
|
|
20230906,103800,1338645250,21350,21350,21400,21350,708
|
|
20230906,103700,1323523550,21350,21350,21350,21350,4
|
|
20230906,103600,1323438150,21350,21350,21350,21350,69
|
|
20230906,103500,1321965000,21350,21400,21400,21350,241
|
|
20230906,103400,1316808700,21350,21350,21350,21350,0
|
|
20230906,103300,1316808700,21350,21350,21350,21350,13
|
|
20230906,103200,1316531150,21350,21350,21350,21350,13
|
|
20230906,103100,1316253600,21350,21300,21350,21300,563
|
|
20230906,103000,1304234100,21300,21300,21300,21300,14
|
|
20230906,102900,1303935900,21300,21300,21300,21300,34
|
|
20230906,102800,1303211700,21300,21300,21350,21300,602
|
|
20230906,102700,1290383150,21300,21300,21300,21300,128
|
|
20230906,102600,1287656750,21250,21300,21300,21250,1604
|
|
20230906,102500,1253529050,21300,21350,21350,21300,412
|
|
20230906,102400,1244747550,21300,21350,21350,21300,64
|
|
20230906,102300,1243382100,21350,21300,21350,21300,60
|
|
20230906,102200,1242104050,21300,21300,21300,21300,10
|
|
20230906,102100,1241891050,21350,21300,21350,21300,136
|
|
20230906,102000,1238988300,21300,21300,21300,21300,19
|
|
20230906,101900,1238583600,21300,21300,21350,21300,30
|
|
20230906,101800,1237944550,21350,21350,21350,21300,135
|
|
20230906,101700,1235062500,21300,21300,21300,21300,261
|
|
20230906,101600,1229503200,21300,21300,21300,21300,3
|
|
20230906,101500,1229439300,21350,21350,21350,21300,135
|
|
20230906,101400,1226557200,21300,21350,21350,21300,532
|
|
20230906,101300,1215203050,21350,21350,21350,21350,20
|
|
20230906,101200,1214776050,21400,21400,21400,21400,1
|
|
20230906,101100,1214754650,21450,21400,21450,21350,537
|
|
20230906,101000,1203260000,21400,21400,21400,21400,59
|
|
20230906,100900,1201997400,21400,21450,21450,21400,325
|
|
20230906,100800,1195040050,21400,21400,21450,21400,237
|
|
20230906,100700,1189962200,21400,21400,21400,21400,99
|
|
20230906,100600,1187843600,21400,21400,21400,21400,50
|
|
20230906,100500,1186773600,21400,21450,21450,21400,222
|
|
20230906,100400,1182016350,21400,21400,21400,21400,129
|
|
20230906,100300,1179255750,21450,21500,21500,21450,469
|
|
20230906,100200,1169181200,21500,21500,21500,21500,69
|
|
20230906,100100,1167697700,21500,21450,21500,21450,81
|
|
20230906,100000,1165957100,21450,21450,21500,21450,59
|
|
20230906,095900,1164691500,21450,21450,21450,21450,51
|
|
20230906,095800,1163597550,21450,21450,21500,21450,295
|
|
20230906,095700,1157263800,21450,21400,21450,21400,382
|
|
20230906,095600,1149073450,21450,21400,21450,21400,384
|
|
20230906,095500,1140855750,21400,21400,21450,21400,190
|
|
20230906,095400,1136789700,21400,21400,21400,21350,8
|
|
20230906,095300,1136618800,21400,21350,21400,21350,326
|
|
20230906,095200,1129651700,21350,21350,21400,21350,309
|
|
20230906,095100,1123039750,21350,21350,21350,21350,13
|
|
20230906,095000,1122762200,21350,21400,21400,21350,77
|
|
20230906,094900,1121117700,21400,21450,21450,21400,424
|
|
20230906,094800,1112044050,21450,21350,21450,21350,448
|
|
20230906,094700,1102451650,21350,21400,21400,21350,156
|
|
20230906,094600,1099116050,21350,21500,21500,21350,536
|
|
20230906,094500,1087623550,21450,21350,21450,21350,3231
|
|
20230906,094400,1018472450,21350,21350,21400,21350,269
|
|
20230906,094300,1012725400,21350,21400,21400,21350,587
|
|
20230906,094200,1000185600,21400,21400,21400,21400,352
|
|
20230906,094100,992652800,21350,21350,21400,21350,24
|
|
20230906,094000,992140200,21350,21400,21400,21350,144
|
|
20230906,093900,989058750,21400,21400,21400,21400,162
|
|
20230906,093800,985591950,21400,21400,21400,21350,264
|
|
20230906,093700,979945600,21400,21400,21400,21400,306
|
|
20230906,093600,973397200,21400,21450,21450,21400,308
|
|
20230906,093500,966797150,21450,21350,21450,21300,2386
|
|
20230906,093400,915732750,21350,21400,21450,21350,339
|
|
20230906,093300,908474800,21450,21500,21500,21400,649
|
|
20230906,093200,894537700,21450,21450,21450,21450,15
|
|
20230906,093100,894215950,21500,21450,21500,21450,70
|
|
20230906,093000,892713750,21400,21400,21400,21300,856
|
|
20230906,092900,874414500,21400,21400,21400,21400,112
|
|
20230906,092800,872017700,21400,21400,21400,21400,500
|
|
20230906,092700,861317700,21350,21450,21450,21350,112
|
|
20230906,092600,858915900,21450,21450,21500,21400,975
|
|
20230906,092500,838031100,21500,21550,21550,21500,433
|
|
20230906,092400,828705900,21550,21550,21600,21450,2004
|
|
20230906,092300,785563550,21550,21550,21750,21050,10928
|
|
20230906,092200,552721200,21600,21750,21750,21000,13888
|
|
20230906,092100,255365550,21750,21750,21750,21750,109
|
|
20230906,092000,252994800,21800,21750,21800,21750,279
|
|
20230906,091900,246924150,21750,21750,21800,21750,854
|
|
20230906,091800,228332400,21750,21650,21800,21650,1778
|
|
20230906,091700,189722000,21650,21500,21650,21450,2067
|
|
20230906,091600,145204100,21500,21450,21500,21450,164
|
|
20230906,091500,141681150,21450,21450,21500,21450,12
|
|
20230906,091400,141423700,21450,21500,21500,21450,634
|
|
20230906,091300,127811300,21500,21500,21500,21500,116
|
|
20230906,091200,125317300,21500,21500,21500,21450,250
|
|
20230906,091100,119947700,21500,21450,21500,21450,259
|
|
20230906,091000,114381300,21450,21500,21500,21450,109
|
|
20230906,090900,112040700,21500,21450,21500,21450,143
|
|
20230906,090800,108969250,21450,21450,21450,21450,199
|
|
20230906,090700,104700700,21400,21400,21400,21400,50
|
|
20230906,090600,103630700,21450,21350,21450,21350,240
|
|
20230906,090500,98505700,21350,21350,21350,21350,255
|
|
20230906,090400,93061450,21350,21350,21400,21350,434
|
|
20230906,090300,83793050,21350,21400,21400,21350,161
|
|
20230906,090200,80354900,21400,21450,21450,21400,328
|
|
20230906,090100,73330700,21450,21400,21500,21400,308
|
|
20230906,090000,66729300,21400,21700,21700,21350,3094
|