576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183300,2447554950,23150,23150,23150,23150,4795
|
|
20230901,183200,2447554950,23150,23150,23150,23150,0
|
|
20230901,183100,2447554950,23150,23150,23150,23150,0
|
|
20230901,183000,2447554950,23150,23150,23150,23150,0
|
|
20230901,182900,2447554950,23150,23150,23150,23150,0
|
|
20230901,182800,2447554950,23150,23150,23150,23150,0
|
|
20230901,182700,2447554950,23150,23150,23150,23150,0
|
|
20230901,182600,2447554950,23150,23150,23150,23150,0
|
|
20230901,182500,2447554950,23150,23150,23150,23150,0
|
|
20230901,182400,2447554950,23150,23150,23150,23150,0
|
|
20230901,182300,2447554950,23150,23150,23150,23150,0
|
|
20230901,182200,2447554950,23150,23150,23150,23150,0
|
|
20230901,182100,2447554950,23150,23150,23150,23150,0
|
|
20230901,182000,2447554950,23150,23150,23150,23150,0
|
|
20230901,181900,2447554950,23150,23150,23150,23150,0
|
|
20230901,181800,2447554950,23150,23150,23150,23150,0
|
|
20230901,181700,2447554950,23150,23150,23150,23150,0
|
|
20230901,181600,2447554950,23150,23150,23150,23150,0
|
|
20230901,181500,2447554950,23150,23150,23150,23150,0
|
|
20230901,181400,2447554950,23150,23150,23150,23150,0
|
|
20230901,181300,2447554950,23150,23150,23150,23150,0
|
|
20230901,181200,2447554950,23150,23150,23150,23150,0
|
|
20230901,181100,2447554950,23150,23150,23150,23150,0
|
|
20230901,181000,2447554950,23150,23150,23150,23150,0
|
|
20230901,180900,2447554950,23150,23150,23150,23150,0
|
|
20230901,180800,2447554950,23150,23150,23150,23150,0
|
|
20230901,180700,2447554950,23150,23150,23150,23150,0
|
|
20230901,180600,2447554950,23150,23150,23150,23150,0
|
|
20230901,180500,2447554950,23150,23150,23150,23150,0
|
|
20230901,180400,2447554950,23150,23150,23150,23150,0
|
|
20230901,180300,2447554950,23150,23150,23150,23150,4795
|
|
20230901,180200,2447554950,23150,23150,23150,23150,0
|
|
20230901,180100,2447554950,23150,23150,23150,23150,0
|
|
20230901,180000,2447554950,23150,23150,23150,23150,0
|
|
20230901,175900,2447554950,23150,23150,23150,23150,0
|
|
20230901,175800,2447554950,23150,23150,23150,23150,0
|
|
20230901,175700,2447554950,23150,23150,23150,23150,0
|
|
20230901,175600,2447554950,23150,23150,23150,23150,0
|
|
20230901,175500,2447554950,23150,23150,23150,23150,0
|
|
20230901,175400,2447554950,23150,23150,23150,23150,0
|
|
20230901,175300,2447554950,23150,23150,23150,23150,0
|
|
20230901,175200,2447554950,23150,23150,23150,23150,0
|
|
20230901,175100,2447554950,23150,23150,23150,23150,0
|
|
20230901,175000,2447554950,23150,23150,23150,23150,0
|
|
20230901,174900,2447554950,23150,23150,23150,23150,0
|
|
20230901,174800,2447554950,23150,23150,23150,23150,0
|
|
20230901,174700,2447554950,23150,23150,23150,23150,0
|
|
20230901,174600,2447554950,23150,23150,23150,23150,0
|
|
20230901,174500,2447554950,23150,23150,23150,23150,0
|
|
20230901,174400,2447554950,23150,23150,23150,23150,0
|
|
20230901,174300,2447554950,23150,23150,23150,23150,0
|
|
20230901,174200,2447554950,23150,23150,23150,23150,0
|
|
20230901,174100,2447554950,23150,23150,23150,23150,0
|
|
20230901,174000,2447554950,23150,23150,23150,23150,0
|
|
20230901,173900,2447554950,23150,23150,23150,23150,0
|
|
20230901,173800,2447554950,23150,23150,23150,23150,0
|
|
20230901,173700,2447554950,23150,23150,23150,23150,0
|
|
20230901,173600,2447554950,23150,23150,23150,23150,0
|
|
20230901,173500,2447554950,23150,23150,23150,23150,0
|
|
20230901,173400,2447554950,23150,23150,23150,23150,0
|
|
20230901,173300,2447554950,23150,23150,23150,23150,4795
|
|
20230901,173200,2447554950,23150,23150,23150,23150,0
|
|
20230901,173100,2447554950,23150,23150,23150,23150,0
|
|
20230901,173000,2447554950,23150,23150,23150,23150,0
|
|
20230901,172900,2447554950,23150,23150,23150,23150,0
|
|
20230901,172800,2447554950,23150,23150,23150,23150,0
|
|
20230901,172700,2447554950,23150,23150,23150,23150,0
|
|
20230901,172600,2447554950,23150,23150,23150,23150,0
|
|
20230901,172500,2447554950,23150,23150,23150,23150,0
|
|
20230901,172400,2447554950,23150,23150,23150,23150,0
|
|
20230901,172300,2447554950,23150,23150,23150,23150,0
|
|
20230901,172200,2447554950,23150,23150,23150,23150,0
|
|
20230901,172100,2447554950,23150,23150,23150,23150,0
|
|
20230901,172000,2447554950,23150,23150,23150,23150,0
|
|
20230901,171900,2447554950,23150,23150,23150,23150,0
|
|
20230901,171800,2447554950,23150,23150,23150,23150,0
|
|
20230901,171700,2447554950,23150,23150,23150,23150,0
|
|
20230901,171600,2447554950,23150,23150,23150,23150,0
|
|
20230901,171500,2447554950,23150,23150,23150,23150,0
|
|
20230901,171400,2447554950,23150,23150,23150,23150,0
|
|
20230901,171300,2447554950,23150,23150,23150,23150,0
|
|
20230901,171200,2447554950,23150,23150,23150,23150,0
|
|
20230901,171100,2447554950,23150,23150,23150,23150,0
|
|
20230901,171000,2447554950,23150,23150,23150,23150,0
|
|
20230901,170900,2447554950,23150,23150,23150,23150,0
|
|
20230901,170800,2447554950,23150,23150,23150,23150,0
|
|
20230901,170700,2447554950,23150,23150,23150,23150,0
|
|
20230901,170600,2447554950,23150,23150,23150,23150,0
|
|
20230901,170500,2447554950,23150,23150,23150,23150,0
|
|
20230901,170400,2447554950,23150,23150,23150,23150,0
|
|
20230901,170300,2447554950,23150,23150,23150,23150,4795
|
|
20230901,170200,2447554950,23150,23150,23150,23150,0
|
|
20230901,170100,2447554950,23150,23150,23150,23150,0
|
|
20230901,170000,2447554950,23150,23150,23150,23150,0
|
|
20230901,165900,2447554950,23150,23150,23150,23150,0
|
|
20230901,165800,2447554950,23150,23150,23150,23150,0
|
|
20230901,165700,2447554950,23150,23150,23150,23150,0
|
|
20230901,165600,2447554950,23150,23150,23150,23150,0
|
|
20230901,165500,2447554950,23150,23150,23150,23150,0
|
|
20230901,165400,2447554950,23150,23150,23150,23150,0
|
|
20230901,165300,2447554950,23150,23150,23150,23150,0
|
|
20230901,165200,2447554950,23150,23150,23150,23150,0
|
|
20230901,165100,2447554950,23150,23150,23150,23150,0
|
|
20230901,165000,2447554950,23150,23150,23150,23150,0
|
|
20230901,164900,2447554950,23150,23150,23150,23150,0
|
|
20230901,164800,2447554950,23150,23150,23150,23150,0
|
|
20230901,164700,2447554950,23150,23150,23150,23150,0
|
|
20230901,164600,2447554950,23150,23150,23150,23150,0
|
|
20230901,164500,2447554950,23150,23150,23150,23150,0
|
|
20230901,164400,2447554950,23150,23150,23150,23150,0
|
|
20230901,164300,2447554950,23150,23150,23150,23150,0
|
|
20230901,164200,2447554950,23150,23150,23150,23150,0
|
|
20230901,164100,2447554950,23150,23150,23150,23150,0
|
|
20230901,164000,2447554950,23150,23150,23150,23150,0
|
|
20230901,163900,2447554950,23150,23150,23150,23150,0
|
|
20230901,163800,2447554950,23150,23150,23150,23150,0
|
|
20230901,163700,2447554950,23150,23150,23150,23150,0
|
|
20230901,163600,2447554950,23150,23150,23150,23150,0
|
|
20230901,163500,2447554950,23150,23150,23150,23150,0
|
|
20230901,163400,2447554950,23150,23150,23150,23150,0
|
|
20230901,163300,2447554950,23150,23150,23150,23150,4795
|
|
20230901,163200,2447554950,23150,23150,23150,23150,0
|
|
20230901,163100,2447554950,23150,23150,23150,23150,0
|
|
20230901,163000,2447554950,23150,23150,23150,23150,0
|
|
20230901,162900,2447554950,23150,23150,23150,23150,0
|
|
20230901,162800,2447554950,23150,23150,23150,23150,0
|
|
20230901,162700,2447554950,23150,23150,23150,23150,0
|
|
20230901,162600,2447554950,23150,23150,23150,23150,0
|
|
20230901,162500,2447554950,23150,23150,23150,23150,0
|
|
20230901,162400,2447554950,23150,23150,23150,23150,0
|
|
20230901,162300,2447554950,23150,23150,23150,23150,0
|
|
20230901,162200,2447554950,23150,23150,23150,23150,0
|
|
20230901,162100,2447554950,23150,23150,23150,23150,0
|
|
20230901,162000,2447554950,23150,23150,23150,23150,0
|
|
20230901,161900,2447554950,23150,23150,23150,23150,0
|
|
20230901,161800,2447554950,23150,23150,23150,23150,0
|
|
20230901,161700,2447554950,23150,23150,23150,23150,0
|
|
20230901,161600,2447554950,23150,23150,23150,23150,0
|
|
20230901,161500,2447554950,23150,23150,23150,23150,0
|
|
20230901,161400,2447554950,23150,23150,23150,23150,0
|
|
20230901,161300,2447554950,23150,23150,23150,23150,0
|
|
20230901,161200,2447554950,23150,23150,23150,23150,0
|
|
20230901,161100,2447554950,23150,23150,23150,23150,0
|
|
20230901,161000,2447554950,23150,23150,23150,23150,0
|
|
20230901,160900,2447554950,23150,23150,23150,23150,0
|
|
20230901,160800,2447554950,23150,23150,23150,23150,0
|
|
20230901,160700,2447554950,23150,23150,23150,23150,0
|
|
20230901,160600,2447554950,23150,23150,23150,23150,0
|
|
20230901,160500,2447554950,23150,23150,23150,23150,0
|
|
20230901,160400,2447554950,23150,23150,23150,23150,0
|
|
20230901,160300,2447554950,23150,23150,23150,23150,4795
|
|
20230901,160200,2447554950,23150,23150,23150,23150,0
|
|
20230901,160100,2447554950,23150,23150,23150,23150,0
|
|
20230901,160000,2447554950,23150,23150,23150,23150,0
|
|
20230901,155900,2447554950,23150,23150,23150,23150,0
|
|
20230901,155800,2447554950,23150,23150,23150,23150,0
|
|
20230901,155700,2447554950,23150,23150,23150,23150,0
|
|
20230901,155600,2447554950,23150,23150,23150,23150,0
|
|
20230901,155500,2447554950,23150,23150,23150,23150,0
|
|
20230901,155400,2447554950,23150,23150,23150,23150,0
|
|
20230901,155300,2447554950,23150,23150,23150,23150,0
|
|
20230901,155200,2447554950,23150,23150,23150,23150,0
|
|
20230901,155100,2447554950,23150,23150,23150,23150,0
|
|
20230901,155000,2447554950,23150,23150,23150,23150,0
|
|
20230901,154900,2447554950,23150,23150,23150,23150,0
|
|
20230901,154800,2447554950,23150,23150,23150,23150,0
|
|
20230901,154700,2447554950,23150,23150,23150,23150,0
|
|
20230901,154600,2447554950,23150,23150,23150,23150,0
|
|
20230901,154500,2447554950,23150,23150,23150,23150,0
|
|
20230901,154400,2447554950,23150,23150,23150,23150,0
|
|
20230901,154300,2447554950,23150,23150,23150,23150,0
|
|
20230901,154200,2447554950,23150,23150,23150,23150,0
|
|
20230901,154100,2447554950,23150,23150,23150,23150,0
|
|
20230901,154000,2447554950,23150,23150,23150,23150,0
|
|
20230901,153900,2447554950,23150,23150,23150,23150,0
|
|
20230901,153800,2447554950,23150,23150,23150,23150,0
|
|
20230901,153700,2447554950,23150,23150,23150,23150,0
|
|
20230901,153600,2447554950,23150,23150,23150,23150,0
|
|
20230901,153500,2447554950,23150,23150,23150,23150,0
|
|
20230901,153400,2447554950,23150,23150,23150,23150,0
|
|
20230901,153300,2447554950,23150,23150,23150,23150,4795
|
|
20230901,153200,2447554950,23150,23150,23150,23150,0
|
|
20230901,153100,2447554950,23150,23150,23150,23150,0
|
|
20230901,153000,2447554950,23150,23150,23150,23150,4795
|
|
20230901,152900,2336550700,23200,23200,23200,23200,0
|
|
20230901,152800,2336550700,23200,23200,23200,23200,0
|
|
20230901,152700,2336550700,23200,23200,23200,23200,0
|
|
20230901,152600,2336550700,23200,23200,23200,23200,0
|
|
20230901,152500,2336550700,23200,23200,23200,23200,0
|
|
20230901,152400,2336550700,23200,23200,23200,23200,0
|
|
20230901,152300,2336550700,23200,23200,23200,23200,0
|
|
20230901,152200,2336550700,23200,23200,23200,23200,0
|
|
20230901,152100,2336550700,23200,23200,23200,23200,0
|
|
20230901,152000,2336550700,23200,23200,23200,23200,0
|
|
20230901,151900,2336550700,23200,23100,23200,23100,3088
|
|
20230901,151800,2265025000,23100,23100,23100,23100,1524
|
|
20230901,151700,2229820600,23100,23100,23100,23100,979
|
|
20230901,151600,2207205700,23100,23100,23100,23100,1
|
|
20230901,151500,2207182600,23100,23100,23100,23100,0
|
|
20230901,151400,2207182600,23100,23100,23100,23100,20
|
|
20230901,151300,2206720600,23100,23100,23100,23100,5
|
|
20230901,151200,2206605100,23100,23100,23100,23100,25
|
|
20230901,151100,2206027600,23150,23100,23150,23100,139
|
|
20230901,151000,2202816600,23050,23050,23050,23050,67
|
|
20230901,150900,2201272250,23050,23100,23100,23050,248
|
|
20230901,150800,2195551550,23050,23050,23100,23050,11
|
|
20230901,150700,2195297900,23100,23100,23100,23100,0
|
|
20230901,150600,2195297900,23100,23100,23100,23050,53
|
|
20230901,150500,2194074300,23050,23100,23100,23050,300
|
|
20230901,150400,2187154300,23150,23150,23150,23150,3
|
|
20230901,150300,2187084850,23150,23150,23150,23150,42
|
|
20230901,150200,2186112550,23150,23100,23150,23050,503
|
|
20230901,150100,2174501350,23100,23050,23100,23050,230
|
|
20230901,150000,2169193350,23100,23100,23100,23100,72
|
|
20230901,145900,2167530150,23100,23100,23100,23100,1
|
|
20230901,145800,2167507050,23100,23050,23100,23050,171
|
|
20230901,145700,2163557200,23100,23050,23100,23050,273
|
|
20230901,145600,2157255900,23100,23100,23100,23100,20
|
|
20230901,145500,2156793900,23100,23050,23100,23050,301
|
|
20230901,145400,2149840850,23100,23100,23100,23100,73
|
|
20230901,145300,2148154550,23100,23100,23100,23100,1463
|
|
20230901,145200,2114359250,23100,23100,23100,23100,15
|
|
20230901,145100,2114012750,23100,23100,23100,23100,136
|
|
20230901,145000,2110871150,23100,23100,23100,23100,0
|
|
20230901,144900,2110871150,23100,23100,23100,23100,3
|
|
20230901,144800,2110801850,23100,23100,23100,23100,0
|
|
20230901,144700,2110801850,23100,23100,23100,23100,567
|
|
20230901,144600,2097704150,23050,23050,23050,23050,224
|
|
20230901,144500,2092540950,23050,23050,23050,23050,824
|
|
20230901,144400,2073547750,23050,23050,23050,23050,39
|
|
20230901,144300,2072648800,23000,23000,23000,23000,814
|
|
20230901,144200,2053926800,23000,23000,23000,23000,14
|
|
20230901,144100,2053604800,23050,23050,23050,23050,0
|
|
20230901,144000,2053604800,23050,23050,23050,23050,1
|
|
20230901,143900,2053581750,23050,23050,23050,23050,94
|
|
20230901,143800,2051415050,23050,23050,23050,23050,158
|
|
20230901,143700,2047773150,23000,23000,23000,23000,2
|
|
20230901,143600,2047727150,23050,23050,23050,23050,5
|
|
20230901,143500,2047611900,23000,23000,23000,23000,0
|
|
20230901,143400,2047611900,23000,23000,23000,23000,1
|
|
20230901,143300,2047588900,23000,23000,23000,23000,0
|
|
20230901,143200,2047588900,23000,23000,23000,23000,5
|
|
20230901,143100,2047473900,23000,23000,23000,23000,5
|
|
20230901,143000,2047358900,23000,23050,23050,23000,2998
|
|
20230901,142900,1978404800,23000,23050,23050,23000,500
|
|
20230901,142800,1966889150,23050,23050,23050,23050,1596
|
|
20230901,142700,1930101350,23050,23050,23050,23050,126
|
|
20230901,142600,1927197050,23050,23050,23100,23050,83
|
|
20230901,142500,1925283650,23100,23100,23100,23100,0
|
|
20230901,142400,1925283650,23100,23100,23100,23100,0
|
|
20230901,142300,1925283650,23100,23050,23100,23000,8
|
|
20230901,142200,1925099100,23000,23100,23100,23000,54
|
|
20230901,142100,1923851900,23050,23050,23050,23050,133
|
|
20230901,142000,1920786250,23050,23050,23050,23050,1
|
|
20230901,141900,1920763200,23050,23050,23050,23050,200
|
|
20230901,141800,1916153200,23050,23050,23050,23050,8
|
|
20230901,141700,1915968800,23000,23000,23000,23000,0
|
|
20230901,141600,1915968800,23000,23000,23000,23000,66
|
|
20230901,141500,1914450800,23000,23000,23000,23000,0
|
|
20230901,141400,1914450800,23000,23000,23000,23000,0
|
|
20230901,141300,1914450800,23000,23000,23000,23000,0
|
|
20230901,141200,1914450800,23000,23000,23000,23000,1
|
|
20230901,141100,1914427800,23000,23000,23000,23000,202
|
|
20230901,141000,1909781800,23050,23000,23050,23000,211
|
|
20230901,140900,1904925750,23100,23050,23100,23050,78
|
|
20230901,140800,1903124750,23050,23050,23050,23050,4
|
|
20230901,140700,1903032550,23050,23050,23050,23050,8
|
|
20230901,140600,1902848150,23050,23050,23100,23050,1250
|
|
20230901,140500,1874032650,23100,23100,23100,23100,0
|
|
20230901,140400,1874032650,23100,23050,23100,23050,103
|
|
20230901,140300,1871658450,23050,23050,23050,23050,52
|
|
20230901,140200,1870459850,23050,23050,23050,23050,0
|
|
20230901,140100,1870459850,23050,23050,23050,23050,50
|
|
20230901,140000,1869307350,23050,23050,23050,23050,300
|
|
20230901,135900,1862392350,23050,23000,23050,23000,115
|
|
20230901,135800,1859747200,23000,23000,23000,23000,2
|
|
20230901,135700,1859701200,23050,23000,23050,23000,51
|
|
20230901,135600,1858528150,23000,23000,23000,23000,159
|
|
20230901,135500,1854871150,22950,22950,22950,22950,0
|
|
20230901,135400,1854871150,22950,22950,22950,22950,0
|
|
20230901,135300,1854871150,22950,23000,23000,22950,126
|
|
20230901,135200,1851975650,23000,23000,23000,23000,0
|
|
20230901,135100,1851975650,23000,23000,23000,23000,50
|
|
20230901,135000,1850825650,22950,22950,22950,22950,0
|
|
20230901,134900,1850825650,22950,23000,23000,22950,404
|
|
20230901,134800,1841534650,23000,23050,23050,23000,1868
|
|
20230901,134700,1798570600,23000,23000,23000,23000,0
|
|
20230901,134600,1798570600,23000,22950,23000,22950,1292
|
|
20230901,134500,1768862350,22950,22950,22950,22950,106
|
|
20230901,134400,1766429650,22950,22950,22950,22950,0
|
|
20230901,134300,1766429650,22950,22950,22950,22950,3
|
|
20230901,134200,1766360800,22950,22950,22950,22950,0
|
|
20230901,134100,1766360800,22950,22950,22950,22950,982
|
|
20230901,134000,1743823900,22950,22950,22950,22950,0
|
|
20230901,133900,1743823900,22950,22950,22950,22950,0
|
|
20230901,133800,1743823900,22950,22950,22950,22950,0
|
|
20230901,133700,1743823900,22950,22950,23000,22950,71
|
|
20230901,133600,1742193900,22950,22950,22950,22950,50
|
|
20230901,133500,1741046400,22950,22950,22950,22950,0
|
|
20230901,133400,1741046400,22950,22950,22950,22950,0
|
|
20230901,133300,1741046400,22950,22950,22950,22950,0
|
|
20230901,133200,1741046400,22950,22950,22950,22950,4
|
|
20230901,133100,1740954600,23000,23000,23000,23000,0
|
|
20230901,133000,1740954600,23000,23000,23000,23000,0
|
|
20230901,132900,1740954600,23000,23000,23000,23000,0
|
|
20230901,132800,1740954600,23000,22950,23000,22950,68
|
|
20230901,132700,1739393350,22950,22950,22950,22950,612
|
|
20230901,132600,1725347950,23000,23000,23000,23000,15
|
|
20230901,132500,1725002950,23000,23000,23000,23000,9
|
|
20230901,132400,1724795950,22950,22950,22950,22950,60
|
|
20230901,132300,1723418950,23000,23000,23000,22950,130
|
|
20230901,132200,1720429550,23000,23000,23000,23000,8
|
|
20230901,132100,1720245550,23000,23000,23000,23000,217
|
|
20230901,132000,1715254550,23000,23000,23000,23000,0
|
|
20230901,131900,1715254550,23000,23000,23000,23000,4
|
|
20230901,131800,1715162550,23000,22950,23000,22950,307
|
|
20230901,131700,1708114700,22950,23000,23000,22950,272
|
|
20230901,131600,1701867550,23000,23000,23000,22950,27
|
|
20230901,131500,1701246650,22950,23000,23000,22950,36
|
|
20230901,131400,1700418750,23000,23000,23000,23000,5
|
|
20230901,131300,1700303750,23000,22950,23000,22950,59
|
|
20230901,131200,1698948950,22950,22950,23000,22950,249
|
|
20230901,131100,1693233350,23000,23000,23000,23000,5
|
|
20230901,131000,1693118350,23000,23000,23000,23000,6
|
|
20230901,130900,1692980350,23000,23000,23000,23000,0
|
|
20230901,130800,1692980350,23000,23000,23000,23000,25
|
|
20230901,130700,1692405350,23000,23000,23000,23000,8
|
|
20230901,130600,1692221350,23000,23000,23000,23000,10
|
|
20230901,130500,1691991350,23000,23000,23000,23000,5
|
|
20230901,130400,1691876350,22950,22950,22950,22950,60
|
|
20230901,130300,1690499350,22950,22950,22950,22950,0
|
|
20230901,130200,1690499350,22950,22950,22950,22950,165
|
|
20230901,130100,1686712600,22950,23000,23000,22950,260
|
|
20230901,130000,1680732850,23000,22950,23000,22950,162
|
|
20230901,125900,1677009800,22950,22950,22950,22950,9
|
|
20230901,125800,1676803250,22950,22900,22950,22900,188
|
|
20230901,125700,1672494650,22900,22900,22900,22900,0
|
|
20230901,125600,1672494650,22900,22900,22900,22900,0
|
|
20230901,125500,1672494650,22900,22900,22900,22900,1
|
|
20230901,125400,1672471750,22950,22950,22950,22950,31
|
|
20230901,125300,1671760300,22950,22950,22950,22950,102
|
|
20230901,125200,1669419400,22950,22950,22950,22950,451
|
|
20230901,125100,1659068950,22950,22950,22950,22950,390
|
|
20230901,125000,1650118450,22950,22950,23000,22950,129
|
|
20230901,124900,1647157200,22950,22950,22950,22950,99
|
|
20230901,124800,1644885150,22950,22950,22950,22950,599
|
|
20230901,124700,1631138100,22950,22950,22950,22950,0
|
|
20230901,124600,1631138100,22950,22950,22950,22950,0
|
|
20230901,124500,1631138100,22950,22950,22950,22950,0
|
|
20230901,124400,1631138100,22950,22950,22950,22950,10
|
|
20230901,124300,1630908600,22950,22950,22950,22950,6
|
|
20230901,124200,1630770900,22950,22950,22950,22950,50
|
|
20230901,124100,1629623400,22950,22950,22950,22950,200
|
|
20230901,124000,1625033400,23000,23000,23000,23000,11
|
|
20230901,123900,1624780400,23000,23000,23000,23000,5
|
|
20230901,123800,1624665400,23000,23000,23000,23000,6
|
|
20230901,123700,1624527400,23000,23000,23000,23000,13
|
|
20230901,123600,1624228400,23000,22950,23000,22950,30
|
|
20230901,123500,1623539400,22950,22950,22950,22950,0
|
|
20230901,123400,1623539400,22950,22950,22950,22950,0
|
|
20230901,123300,1623539400,22950,22950,22950,22950,1
|
|
20230901,123200,1623516450,23000,22950,23000,22950,270
|
|
20230901,123100,1617317500,22950,22950,22950,22950,3
|
|
20230901,123000,1617248650,23000,23000,23000,23000,25
|
|
20230901,122900,1616673650,23000,23000,23000,23000,0
|
|
20230901,122800,1616673650,23000,23000,23000,23000,101
|
|
20230901,122700,1614350650,22950,22950,22950,22950,80
|
|
20230901,122600,1612514650,22950,22950,22950,22950,8
|
|
20230901,122500,1612331050,22950,22950,22950,22950,60
|
|
20230901,122400,1610954050,22950,22950,22950,22950,0
|
|
20230901,122300,1610954050,22950,23000,23000,22950,114
|
|
20230901,122200,1608335150,23000,23000,23000,23000,78
|
|
20230901,122100,1606541150,23000,23000,23000,23000,0
|
|
20230901,122000,1606541150,23000,23000,23000,23000,192
|
|
20230901,121900,1602125150,23000,23000,23000,23000,38
|
|
20230901,121800,1601251150,23000,23000,23000,23000,221
|
|
20230901,121700,1596168150,23000,23000,23000,23000,60
|
|
20230901,121600,1594788150,23000,23000,23000,23000,1016
|
|
20230901,121500,1571420150,23000,23000,23000,23000,48
|
|
20230901,121400,1570316150,23000,23000,23000,23000,9
|
|
20230901,121300,1570109150,22950,22950,22950,22950,0
|
|
20230901,121200,1570109150,22950,22950,22950,22950,0
|
|
20230901,121100,1570109150,22950,22950,22950,22950,30
|
|
20230901,121000,1569420650,23000,23000,23000,23000,0
|
|
20230901,120900,1569420650,23000,23000,23000,23000,59
|
|
20230901,120800,1568063650,22950,22950,22950,22950,5
|
|
20230901,120700,1567948900,22950,22950,22950,22950,0
|
|
20230901,120600,1567948900,22950,23000,23000,22950,44
|
|
20230901,120500,1566937300,22950,22950,22950,22950,16
|
|
20230901,120400,1566570100,22950,22950,22950,22950,80
|
|
20230901,120300,1564734100,22950,22950,22950,22950,0
|
|
20230901,120200,1564734100,22950,22950,22950,22950,130
|
|
20230901,120100,1561750600,23000,22950,23000,22950,213
|
|
20230901,120000,1556862150,22950,23000,23000,22950,242
|
|
20230901,115900,1551305450,23000,23000,23000,23000,0
|
|
20230901,115800,1551305450,23000,23000,23000,23000,50
|
|
20230901,115700,1550155450,23000,23000,23000,23000,34
|
|
20230901,115600,1549373450,23000,23000,23000,23000,10
|
|
20230901,115500,1549143450,22950,23000,23000,22950,155
|
|
20230901,115400,1545580950,23000,23000,23000,23000,18
|
|
20230901,115300,1545166950,22950,22950,22950,22950,0
|
|
20230901,115200,1545166950,22950,22950,22950,22950,150
|
|
20230901,115100,1541724450,22950,23000,23000,22950,74
|
|
20230901,115000,1540022950,22950,23000,23000,22950,431
|
|
20230901,114900,1530112450,23000,22950,23000,22950,103
|
|
20230901,114800,1527747000,22950,23000,23000,22950,3130
|
|
20230901,114700,1455909850,23000,23000,23000,22950,206
|
|
20230901,114600,1451172100,23000,23000,23000,23000,29
|
|
20230901,114500,1450505100,23000,23000,23000,22950,106
|
|
20230901,114400,1448067500,23000,23000,23000,23000,10
|
|
20230901,114300,1447837500,22950,22950,22950,22950,0
|
|
20230901,114200,1447837500,22950,22950,22950,22950,80
|
|
20230901,114100,1446001500,22950,22950,22950,22950,0
|
|
20230901,114000,1446001500,22950,22950,22950,22950,150
|
|
20230901,113900,1442559000,22950,22950,22950,22950,10
|
|
20230901,113800,1442329500,23000,23000,23000,23000,10
|
|
20230901,113700,1442099500,23000,23000,23000,23000,0
|
|
20230901,113600,1442099500,23000,23000,23000,23000,11
|
|
20230901,113500,1441846500,23000,23000,23000,23000,0
|
|
20230901,113400,1441846500,23000,22950,23000,22950,497
|
|
20230901,113300,1430439350,23000,23000,23000,23000,0
|
|
20230901,113200,1430439350,23000,23000,23000,23000,0
|
|
20230901,113100,1430439350,23000,23000,23000,23000,0
|
|
20230901,113000,1430439350,23000,23000,23000,23000,22
|
|
20230901,112900,1429933350,23000,23000,23000,22950,7
|
|
20230901,112800,1429772400,22950,23000,23000,22950,57
|
|
20230901,112700,1428464200,22950,23000,23000,22950,28
|
|
20230901,112600,1427820250,22950,23000,23000,22950,48
|
|
20230901,112500,1426716300,23000,23000,23000,23000,38
|
|
20230901,112400,1425842300,23000,23000,23000,23000,0
|
|
20230901,112300,1425842300,23000,23000,23000,23000,220
|
|
20230901,112200,1420782300,23000,23000,23000,23000,3
|
|
20230901,112100,1420713300,23000,23000,23000,23000,200
|
|
20230901,112000,1416113300,23000,23000,23000,23000,1
|
|
20230901,111900,1416090300,22950,22950,22950,22950,290
|
|
20230901,111800,1409434800,22950,22950,22950,22950,91
|
|
20230901,111700,1407346350,22950,22950,22950,22950,42
|
|
20230901,111600,1406382450,22950,22900,22950,22900,495
|
|
20230901,111500,1395023650,23000,22900,23000,22900,467
|
|
20230901,111400,1384316550,22900,22900,22900,22900,84
|
|
20230901,111300,1382392950,22950,22950,22950,22950,396
|
|
20230901,111200,1373304750,22900,22900,22900,22900,448
|
|
20230901,111100,1363045550,22900,22950,22950,22900,138
|
|
20230901,111000,1359882300,22950,22950,22950,22950,11
|
|
20230901,110900,1359629850,22950,22950,22950,22950,17
|
|
20230901,110800,1359239700,22950,22950,22950,22950,4
|
|
20230901,110700,1359147900,22950,22950,22950,22950,24
|
|
20230901,110600,1358597100,22950,23000,23000,22950,2
|
|
20230901,110500,1358551150,22950,22950,22950,22950,244
|
|
20230901,110400,1352951350,22950,22950,22950,22950,1
|
|
20230901,110300,1352928400,22900,22900,22900,22900,253
|
|
20230901,110200,1347134700,22900,22950,22950,22900,247
|
|
20230901,110100,1341478350,22900,22950,22950,22900,777
|
|
20230901,110000,1323681000,22950,22900,22950,22900,98
|
|
20230901,105900,1321436400,22900,22900,22950,22900,548
|
|
20230901,105800,1308874600,22900,22950,22950,22900,652
|
|
20230901,105700,1293943750,22950,23000,23000,22900,3146
|
|
20230901,105600,1221742050,23000,23000,23000,22950,141
|
|
20230901,105500,1218500050,23000,23000,23000,23000,385
|
|
20230901,105400,1209645050,23000,23000,23000,23000,167
|
|
20230901,105300,1205804050,23000,23000,23000,22950,388
|
|
20230901,105200,1196894050,23000,23000,23000,23000,74
|
|
20230901,105100,1195192050,23000,23000,23000,23000,6565
|
|
20230901,105000,1044197050,23000,23000,23050,23000,453
|
|
20230901,104900,1033777950,23050,23050,23050,23050,302
|
|
20230901,104800,1026816850,23050,23150,23150,23050,303
|
|
20230901,104700,1019832400,23050,23100,23100,23050,2348
|
|
20230901,104600,965693600,23100,23150,23150,23100,11
|
|
20230901,104500,965439450,23150,23150,23150,23150,100
|
|
20230901,104400,963124450,23150,23150,23150,23150,0
|
|
20230901,104300,963124450,23150,23150,23150,23150,4
|
|
20230901,104200,963031850,23100,23100,23100,23100,30
|
|
20230901,104100,962338850,23100,23100,23150,23100,41
|
|
20230901,104000,961391700,23100,23100,23100,23050,350
|
|
20230901,103900,953318650,23100,23100,23100,23100,5
|
|
20230901,103800,953203150,23100,23100,23100,23100,29
|
|
20230901,103700,952533250,23100,23100,23100,23100,0
|
|
20230901,103600,952533250,23100,23050,23100,23050,15
|
|
20230901,103500,952186800,23100,23100,23100,23100,69
|
|
20230901,103400,950592900,23100,23100,23100,23100,342
|
|
20230901,103300,942692700,23100,23150,23150,23100,6
|
|
20230901,103200,942554050,23100,23100,23100,23100,453
|
|
20230901,103100,932089750,23100,23100,23100,23100,0
|
|
20230901,103000,932089750,23100,23050,23100,23050,1063
|
|
20230901,102900,907587050,23100,23100,23100,23100,50
|
|
20230901,102800,906432050,23100,23100,23150,23100,102
|
|
20230901,102700,904073600,23100,23100,23100,23050,466
|
|
20230901,102600,893324000,23100,23100,23100,23050,149
|
|
20230901,102500,889889250,23100,23050,23100,23050,104
|
|
20230901,102400,887491950,23050,23050,23100,23050,166
|
|
20230901,102300,883664500,23050,23050,23100,23050,140
|
|
20230901,102200,880437000,23050,23050,23100,23050,64
|
|
20230901,102100,878958950,23100,23100,23100,23100,35
|
|
20230901,102000,878150450,23150,23150,23150,23150,101
|
|
20230901,101900,875812300,23100,23100,23100,23100,80
|
|
20230901,101800,873964300,23100,23100,23100,23100,221
|
|
20230901,101700,868859200,23100,23050,23100,23050,19
|
|
20230901,101600,868421100,23050,23100,23150,23050,304
|
|
20230901,101500,861396350,23050,23050,23100,23050,1166
|
|
20230901,101400,834519550,23150,23100,23150,23050,2387
|
|
20230901,101300,779469400,23100,23100,23100,23050,2274
|
|
20230901,101200,726951400,23150,23150,23150,23150,42
|
|
20230901,101100,725979100,23150,23150,23150,23150,108
|
|
20230901,101000,723478900,23150,23100,23150,23100,72
|
|
20230901,100900,721812600,23150,23150,23150,23150,107
|
|
20230901,100800,719335550,23150,23100,23150,23100,280
|
|
20230901,100700,712856550,23100,23100,23100,23100,1
|
|
20230901,100600,712833450,23150,23150,23150,23100,13
|
|
20230901,100500,712533000,23200,23150,23200,23100,109
|
|
20230901,100400,710014900,23200,23100,23250,23100,361
|
|
20230901,100300,701662800,23150,23150,23150,23100,3061
|
|
20230901,100200,630900450,23300,23200,23300,23150,85
|
|
20230901,100100,628930850,23300,23250,23300,23150,436
|
|
20230901,100000,618815700,23250,23150,23350,23150,2230
|
|
20230901,095900,567054250,23150,23100,23150,23100,24
|
|
20230901,095800,566499650,23150,23150,23150,23150,0
|
|
20230901,095700,566499650,23150,23150,23150,23150,0
|
|
20230901,095600,566499650,23150,23150,23150,23150,273
|
|
20230901,095500,560179700,23150,23150,23150,23100,408
|
|
20230901,095400,550749500,23100,23150,23150,23100,2157
|
|
20230901,095300,500835000,23150,23150,23150,23150,46
|
|
20230901,095200,499770100,23150,23200,23200,23150,558
|
|
20230901,095100,486850750,23150,23150,23150,23150,10
|
|
20230901,095000,486619250,23250,23250,23250,23200,50
|
|
20230901,094900,485458000,23250,23250,23250,23250,50
|
|
20230901,094800,484295500,23200,23250,23250,23200,290
|
|
20230901,094700,477566500,23250,23250,23250,23250,2
|
|
20230901,094600,477520000,23250,23250,23250,23250,137
|
|
20230901,094500,474334750,23250,23250,23250,23250,91
|
|
20230901,094400,472219000,23250,23250,23250,23250,0
|
|
20230901,094300,472219000,23250,23150,23250,23150,1109
|
|
20230901,094200,446503450,23150,23150,23150,23150,1
|
|
20230901,094100,446480300,23150,23150,23150,23150,10
|
|
20230901,094000,446248800,23200,23150,23200,23150,57
|
|
20230901,093900,444929150,23200,23150,23200,23150,549
|
|
20230901,093800,432219500,23200,23200,23200,23200,714
|
|
20230901,093700,415654700,23200,23200,23200,23150,127
|
|
20230901,093600,412708450,23200,23200,23200,23200,1245
|
|
20230901,093500,383824450,23250,23200,23300,23200,219
|
|
20230901,093400,378740150,23200,23250,23250,23200,57
|
|
20230901,093300,377415050,23250,23250,23250,23200,2501
|
|
20230901,093200,319301450,23350,23350,23350,23300,497
|
|
20230901,093100,307714150,23350,23250,23350,23250,463
|
|
20230901,093000,296931650,23250,23250,23250,23250,156
|
|
20230901,092900,293304650,23250,23300,23300,23250,20
|
|
20230901,092800,292838800,23300,23300,23300,23300,45
|
|
20230901,092700,291790300,23300,23300,23300,23300,113
|
|
20230901,092600,289157400,23300,23300,23300,23250,305
|
|
20230901,092500,282062800,23250,23300,23300,23250,329
|
|
20230901,092400,274405300,23300,23300,23300,23300,210
|
|
20230901,092300,269512300,23300,23250,23300,23250,16
|
|
20230901,092200,269140000,23250,23300,23300,23250,387
|
|
20230901,092100,260123000,23300,23300,23350,23300,1342
|
|
20230901,092000,228839250,23300,23350,23350,23300,54
|
|
20230901,091900,227579350,23350,23350,23350,23350,29
|
|
20230901,091800,226902200,23350,23300,23350,23300,54
|
|
20230901,091700,225643800,23350,23350,23350,23300,64
|
|
20230901,091600,224151900,23300,23300,23300,23300,1094
|
|
20230901,091500,198661700,23300,23300,23300,23250,1742
|
|
20230901,091400,158079650,23350,23350,23350,23350,52
|
|
20230901,091300,156865450,23350,23300,23350,23300,569
|
|
20230901,091200,143604400,23400,23400,23400,23350,610
|
|
20230901,091100,129344300,23400,23400,23400,23400,104
|
|
20230901,091000,126910700,23400,23300,23400,23250,845
|
|
20230901,090900,107223000,23250,23300,23300,23250,3
|
|
20230901,090800,107153150,23300,23300,23300,23300,101
|
|
20230901,090700,104799850,23300,23250,23300,23250,1007
|
|
20230901,090600,81367700,23200,23300,23300,23200,855
|
|
20230901,090500,61531500,23300,23250,23300,23200,129
|
|
20230901,090400,58537500,23200,23250,23250,23200,517
|
|
20230901,090300,46537800,23300,23300,23300,23250,99
|
|
20230901,090200,44235250,23300,23300,23400,23300,321
|
|
20230901,090100,36727250,23300,23300,23300,23250,449
|
|
20230901,090000,26269450,23500,23500,23500,23350,1054
|