576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183300,4350380000,22400,22400,22400,22400,5156
|
|
20230913,183200,4350380000,22400,22400,22400,22400,0
|
|
20230913,183100,4350380000,22400,22400,22400,22400,0
|
|
20230913,183000,4350380000,22400,22400,22400,22400,0
|
|
20230913,182900,4350380000,22400,22400,22400,22400,0
|
|
20230913,182800,4350380000,22400,22400,22400,22400,0
|
|
20230913,182700,4350380000,22400,22400,22400,22400,0
|
|
20230913,182600,4350380000,22400,22400,22400,22400,0
|
|
20230913,182500,4350380000,22400,22400,22400,22400,0
|
|
20230913,182400,4350380000,22400,22400,22400,22400,0
|
|
20230913,182300,4350380000,22400,22400,22400,22400,0
|
|
20230913,182200,4350380000,22400,22400,22400,22400,0
|
|
20230913,182100,4350380000,22400,22400,22400,22400,0
|
|
20230913,182000,4350380000,22400,22400,22400,22400,0
|
|
20230913,181900,4350380000,22400,22400,22400,22400,0
|
|
20230913,181800,4350380000,22400,22400,22400,22400,0
|
|
20230913,181700,4350380000,22400,22400,22400,22400,0
|
|
20230913,181600,4350380000,22400,22400,22400,22400,0
|
|
20230913,181500,4350380000,22400,22400,22400,22400,0
|
|
20230913,181400,4350380000,22400,22400,22400,22400,0
|
|
20230913,181300,4350380000,22400,22400,22400,22400,0
|
|
20230913,181200,4350380000,22400,22400,22400,22400,0
|
|
20230913,181100,4350380000,22400,22400,22400,22400,0
|
|
20230913,181000,4350380000,22400,22400,22400,22400,0
|
|
20230913,180900,4350380000,22400,22400,22400,22400,0
|
|
20230913,180800,4350380000,22400,22400,22400,22400,0
|
|
20230913,180700,4350380000,22400,22400,22400,22400,0
|
|
20230913,180600,4350380000,22400,22400,22400,22400,0
|
|
20230913,180500,4350380000,22400,22400,22400,22400,0
|
|
20230913,180400,4350380000,22400,22400,22400,22400,0
|
|
20230913,180300,4350380000,22400,22400,22400,22400,5156
|
|
20230913,180200,4350380000,22400,22400,22400,22400,0
|
|
20230913,180100,4350380000,22400,22400,22400,22400,0
|
|
20230913,180000,4350380000,22400,22400,22400,22400,0
|
|
20230913,175900,4350380000,22400,22400,22400,22400,0
|
|
20230913,175800,4350380000,22400,22400,22400,22400,0
|
|
20230913,175700,4350380000,22400,22400,22400,22400,0
|
|
20230913,175600,4350380000,22400,22400,22400,22400,0
|
|
20230913,175500,4350380000,22400,22400,22400,22400,0
|
|
20230913,175400,4350380000,22400,22400,22400,22400,0
|
|
20230913,175300,4350380000,22400,22400,22400,22400,0
|
|
20230913,175200,4350380000,22400,22400,22400,22400,0
|
|
20230913,175100,4350380000,22400,22400,22400,22400,0
|
|
20230913,175000,4350380000,22400,22400,22400,22400,0
|
|
20230913,174900,4350380000,22400,22400,22400,22400,0
|
|
20230913,174800,4350380000,22400,22400,22400,22400,0
|
|
20230913,174700,4350380000,22400,22400,22400,22400,0
|
|
20230913,174600,4350380000,22400,22400,22400,22400,0
|
|
20230913,174500,4350380000,22400,22400,22400,22400,0
|
|
20230913,174400,4350380000,22400,22400,22400,22400,0
|
|
20230913,174300,4350380000,22400,22400,22400,22400,0
|
|
20230913,174200,4350380000,22400,22400,22400,22400,0
|
|
20230913,174100,4350380000,22400,22400,22400,22400,0
|
|
20230913,174000,4350380000,22400,22400,22400,22400,0
|
|
20230913,173900,4350380000,22400,22400,22400,22400,0
|
|
20230913,173800,4350380000,22400,22400,22400,22400,0
|
|
20230913,173700,4350380000,22400,22400,22400,22400,0
|
|
20230913,173600,4350380000,22400,22400,22400,22400,0
|
|
20230913,173500,4350380000,22400,22400,22400,22400,0
|
|
20230913,173400,4350380000,22400,22400,22400,22400,0
|
|
20230913,173300,4350380000,22400,22400,22400,22400,5156
|
|
20230913,173200,4350380000,22400,22400,22400,22400,0
|
|
20230913,173100,4350380000,22400,22400,22400,22400,0
|
|
20230913,173000,4350380000,22400,22400,22400,22400,0
|
|
20230913,172900,4350380000,22400,22400,22400,22400,0
|
|
20230913,172800,4350380000,22400,22400,22400,22400,0
|
|
20230913,172700,4350380000,22400,22400,22400,22400,0
|
|
20230913,172600,4350380000,22400,22400,22400,22400,0
|
|
20230913,172500,4350380000,22400,22400,22400,22400,0
|
|
20230913,172400,4350380000,22400,22400,22400,22400,0
|
|
20230913,172300,4350380000,22400,22400,22400,22400,0
|
|
20230913,172200,4350380000,22400,22400,22400,22400,0
|
|
20230913,172100,4350380000,22400,22400,22400,22400,0
|
|
20230913,172000,4350380000,22400,22400,22400,22400,0
|
|
20230913,171900,4350380000,22400,22400,22400,22400,0
|
|
20230913,171800,4350380000,22400,22400,22400,22400,0
|
|
20230913,171700,4350380000,22400,22400,22400,22400,0
|
|
20230913,171600,4350380000,22400,22400,22400,22400,0
|
|
20230913,171500,4350380000,22400,22400,22400,22400,0
|
|
20230913,171400,4350380000,22400,22400,22400,22400,0
|
|
20230913,171300,4350380000,22400,22400,22400,22400,0
|
|
20230913,171200,4350380000,22400,22400,22400,22400,0
|
|
20230913,171100,4350380000,22400,22400,22400,22400,0
|
|
20230913,171000,4350380000,22400,22400,22400,22400,0
|
|
20230913,170900,4350380000,22400,22400,22400,22400,0
|
|
20230913,170800,4350380000,22400,22400,22400,22400,0
|
|
20230913,170700,4350380000,22400,22400,22400,22400,0
|
|
20230913,170600,4350380000,22400,22400,22400,22400,0
|
|
20230913,170500,4350380000,22400,22400,22400,22400,0
|
|
20230913,170400,4350380000,22400,22400,22400,22400,0
|
|
20230913,170300,4350380000,22400,22400,22400,22400,5156
|
|
20230913,170200,4350380000,22400,22400,22400,22400,0
|
|
20230913,170100,4350380000,22400,22400,22400,22400,0
|
|
20230913,170000,4350380000,22400,22400,22400,22400,0
|
|
20230913,165900,4350380000,22400,22400,22400,22400,0
|
|
20230913,165800,4350380000,22400,22400,22400,22400,0
|
|
20230913,165700,4350380000,22400,22400,22400,22400,0
|
|
20230913,165600,4350380000,22400,22400,22400,22400,0
|
|
20230913,165500,4350380000,22400,22400,22400,22400,0
|
|
20230913,165400,4350380000,22400,22400,22400,22400,0
|
|
20230913,165300,4350380000,22400,22400,22400,22400,0
|
|
20230913,165200,4350380000,22400,22400,22400,22400,0
|
|
20230913,165100,4350380000,22400,22400,22400,22400,0
|
|
20230913,165000,4350380000,22400,22400,22400,22400,0
|
|
20230913,164900,4350380000,22400,22400,22400,22400,0
|
|
20230913,164800,4350380000,22400,22400,22400,22400,0
|
|
20230913,164700,4350380000,22400,22400,22400,22400,0
|
|
20230913,164600,4350380000,22400,22400,22400,22400,0
|
|
20230913,164500,4350380000,22400,22400,22400,22400,0
|
|
20230913,164400,4350380000,22400,22400,22400,22400,0
|
|
20230913,164300,4350380000,22400,22400,22400,22400,0
|
|
20230913,164200,4350380000,22400,22400,22400,22400,0
|
|
20230913,164100,4350380000,22400,22400,22400,22400,0
|
|
20230913,164000,4350380000,22400,22400,22400,22400,0
|
|
20230913,163900,4350380000,22400,22400,22400,22400,0
|
|
20230913,163800,4350380000,22400,22400,22400,22400,0
|
|
20230913,163700,4350380000,22400,22400,22400,22400,0
|
|
20230913,163600,4350380000,22400,22400,22400,22400,0
|
|
20230913,163500,4350380000,22400,22400,22400,22400,0
|
|
20230913,163400,4350380000,22400,22400,22400,22400,0
|
|
20230913,163300,4350380000,22400,22400,22400,22400,5156
|
|
20230913,163200,4350380000,22400,22400,22400,22400,0
|
|
20230913,163100,4350380000,22400,22400,22400,22400,0
|
|
20230913,163000,4350380000,22400,22400,22400,22400,0
|
|
20230913,162900,4350380000,22400,22400,22400,22400,0
|
|
20230913,162800,4350380000,22400,22400,22400,22400,0
|
|
20230913,162700,4350380000,22400,22400,22400,22400,0
|
|
20230913,162600,4350380000,22400,22400,22400,22400,0
|
|
20230913,162500,4350380000,22400,22400,22400,22400,0
|
|
20230913,162400,4350380000,22400,22400,22400,22400,0
|
|
20230913,162300,4350380000,22400,22400,22400,22400,0
|
|
20230913,162200,4350380000,22400,22400,22400,22400,0
|
|
20230913,162100,4350380000,22400,22400,22400,22400,0
|
|
20230913,162000,4350380000,22400,22400,22400,22400,0
|
|
20230913,161900,4350380000,22400,22400,22400,22400,0
|
|
20230913,161800,4350380000,22400,22400,22400,22400,0
|
|
20230913,161700,4350380000,22400,22400,22400,22400,0
|
|
20230913,161600,4350380000,22400,22400,22400,22400,0
|
|
20230913,161500,4350380000,22400,22400,22400,22400,0
|
|
20230913,161400,4350380000,22400,22400,22400,22400,0
|
|
20230913,161300,4350380000,22400,22400,22400,22400,0
|
|
20230913,161200,4350380000,22400,22400,22400,22400,0
|
|
20230913,161100,4350380000,22400,22400,22400,22400,0
|
|
20230913,161000,4350380000,22400,22400,22400,22400,0
|
|
20230913,160900,4350380000,22400,22400,22400,22400,0
|
|
20230913,160800,4350380000,22400,22400,22400,22400,0
|
|
20230913,160700,4350380000,22400,22400,22400,22400,0
|
|
20230913,160600,4350380000,22400,22400,22400,22400,0
|
|
20230913,160500,4350380000,22400,22400,22400,22400,0
|
|
20230913,160400,4350380000,22400,22400,22400,22400,0
|
|
20230913,160300,4350380000,22400,22400,22400,22400,5156
|
|
20230913,160200,4350380000,22400,22400,22400,22400,0
|
|
20230913,160100,4350380000,22400,22400,22400,22400,0
|
|
20230913,160000,4350380000,22400,22400,22400,22400,0
|
|
20230913,155900,4350380000,22400,22400,22400,22400,0
|
|
20230913,155800,4350380000,22400,22400,22400,22400,0
|
|
20230913,155700,4350380000,22400,22400,22400,22400,0
|
|
20230913,155600,4350380000,22400,22400,22400,22400,0
|
|
20230913,155500,4350380000,22400,22400,22400,22400,0
|
|
20230913,155400,4350380000,22400,22400,22400,22400,0
|
|
20230913,155300,4350380000,22400,22400,22400,22400,0
|
|
20230913,155200,4350380000,22400,22400,22400,22400,0
|
|
20230913,155100,4350380000,22400,22400,22400,22400,0
|
|
20230913,155000,4350380000,22400,22400,22400,22400,0
|
|
20230913,154900,4350380000,22400,22400,22400,22400,0
|
|
20230913,154800,4350380000,22400,22400,22400,22400,0
|
|
20230913,154700,4350380000,22400,22400,22400,22400,0
|
|
20230913,154600,4350380000,22400,22400,22400,22400,0
|
|
20230913,154500,4350380000,22400,22400,22400,22400,0
|
|
20230913,154400,4350380000,22400,22400,22400,22400,0
|
|
20230913,154300,4350380000,22400,22400,22400,22400,0
|
|
20230913,154200,4350380000,22400,22400,22400,22400,0
|
|
20230913,154100,4350380000,22400,22400,22400,22400,0
|
|
20230913,154000,4350380000,22400,22400,22400,22400,0
|
|
20230913,153900,4350380000,22400,22400,22400,22400,0
|
|
20230913,153800,4350380000,22400,22400,22400,22400,0
|
|
20230913,153700,4350380000,22400,22400,22400,22400,0
|
|
20230913,153600,4350380000,22400,22400,22400,22400,0
|
|
20230913,153500,4350380000,22400,22400,22400,22400,0
|
|
20230913,153400,4350380000,22400,22400,22400,22400,0
|
|
20230913,153300,4350380000,22400,22400,22400,22400,5156
|
|
20230913,153200,4350380000,22400,22400,22400,22400,0
|
|
20230913,153100,4350380000,22400,22400,22400,22400,0
|
|
20230913,153000,4350380000,22400,22400,22400,22400,5156
|
|
20230913,152900,4234885600,22450,22450,22450,22450,0
|
|
20230913,152800,4234885600,22450,22450,22450,22450,0
|
|
20230913,152700,4234885600,22450,22450,22450,22450,0
|
|
20230913,152600,4234885600,22450,22450,22450,22450,0
|
|
20230913,152500,4234885600,22450,22450,22450,22450,0
|
|
20230913,152400,4234885600,22450,22450,22450,22450,0
|
|
20230913,152300,4234885600,22450,22450,22450,22450,0
|
|
20230913,152200,4234885600,22450,22450,22450,22450,0
|
|
20230913,152100,4234885600,22450,22450,22450,22450,0
|
|
20230913,152000,4234885600,22450,22450,22450,22450,0
|
|
20230913,151900,4234885600,22450,22400,22450,22400,198
|
|
20230913,151800,4230448600,22450,22450,22500,22400,2685
|
|
20230913,151700,4170175900,22500,22450,22500,22400,1506
|
|
20230913,151600,4136379400,22450,22450,22450,22450,2578
|
|
20230913,151500,4078503300,22500,22550,22550,22450,126
|
|
20230913,151400,4075666000,22450,22450,22500,22450,657
|
|
20230913,151300,4060890750,22500,22500,22500,22500,66
|
|
20230913,151200,4059405750,22500,22500,22500,22450,85
|
|
20230913,151100,4057495750,22500,22500,22500,22500,541
|
|
20230913,151000,4045323250,22500,22500,22500,22500,161
|
|
20230913,150900,4041700750,22500,22500,22500,22500,20
|
|
20230913,150800,4041250750,22500,22550,22550,22500,113
|
|
20230913,150700,4038708100,22550,22500,22550,22500,502
|
|
20230913,150600,4027413000,22500,22500,22550,22500,1333
|
|
20230913,150500,3997416700,22600,22550,22600,22500,1149
|
|
20230913,150400,3971552000,22550,22500,22550,22500,297
|
|
20230913,150300,3964855450,22550,22550,22550,22500,520
|
|
20230913,150200,3953129950,22550,22550,22550,22550,30
|
|
20230913,150100,3952453450,22550,22550,22550,22550,3
|
|
20230913,150000,3952385800,22550,22600,22600,22550,20
|
|
20230913,145900,3951934700,22550,22600,22600,22550,11
|
|
20230913,145800,3951686600,22600,22600,22600,22550,2017
|
|
20230913,145700,3906202400,22600,22600,22600,22600,145
|
|
20230913,145600,3902925400,22600,22600,22600,22600,17
|
|
20230913,145500,3902541200,22600,22600,22600,22600,28
|
|
20230913,145400,3901908400,22600,22600,22600,22600,108
|
|
20230913,145300,3899467600,22600,22550,22600,22550,34
|
|
20230913,145200,3898700200,22600,22550,22600,22550,28
|
|
20230913,145100,3898068150,22600,22600,22600,22600,11
|
|
20230913,145000,3897819550,22600,22600,22600,22600,11
|
|
20230913,144900,3897570950,22550,22600,22600,22550,115
|
|
20230913,144800,3894976950,22600,22600,22600,22600,65
|
|
20230913,144700,3893507950,22550,22550,22550,22550,0
|
|
20230913,144600,3893507950,22550,22550,22600,22550,44
|
|
20230913,144500,3892513750,22550,22600,22600,22550,54
|
|
20230913,144400,3891295800,22600,22600,22600,22600,1
|
|
20230913,144300,3891273200,22600,22600,22600,22600,39
|
|
20230913,144200,3890391800,22600,22600,22600,22600,167
|
|
20230913,144100,3886617600,22550,22550,22550,22550,18
|
|
20230913,144000,3886211700,22600,22600,22600,22600,417
|
|
20230913,143900,3876787500,22600,22650,22650,22600,1003
|
|
20230913,143800,3854098450,22700,22700,22700,22700,2
|
|
20230913,143700,3854053050,22700,22700,22700,22700,14
|
|
20230913,143600,3853735250,22650,22650,22650,22650,0
|
|
20230913,143500,3853735250,22650,22650,22650,22650,35
|
|
20230913,143400,3852942500,22650,22650,22700,22650,490
|
|
20230913,143300,3841843950,22650,22700,22700,22650,62
|
|
20230913,143200,3840439550,22700,22700,22700,22700,28
|
|
20230913,143100,3839803950,22700,22700,22700,22700,101
|
|
20230913,143000,3837511250,22650,22650,22650,22650,848
|
|
20230913,142900,3818304050,22600,22600,22600,22600,144
|
|
20230913,142800,3815049650,22600,22600,22650,22600,167
|
|
20230913,142700,3811275300,22600,22600,22600,22600,0
|
|
20230913,142600,3811275300,22600,22650,22650,22600,341
|
|
20230913,142500,3803561650,22650,22650,22650,22650,0
|
|
20230913,142400,3803561650,22650,22650,22700,22650,170
|
|
20230913,142300,3799710150,22650,22650,22650,22650,87
|
|
20230913,142200,3797739600,22650,22600,22650,22600,524
|
|
20230913,142100,3785877650,22600,22600,22600,22600,57
|
|
20230913,142000,3784589450,22600,22650,22650,22600,142
|
|
20230913,141900,3781380200,22650,22650,22650,22600,216
|
|
20230913,141800,3776492800,22650,22650,22650,22650,255
|
|
20230913,141700,3770717050,22700,22650,22700,22650,174
|
|
20230913,141600,3766775900,22650,22650,22650,22650,148
|
|
20230913,141500,3763423700,22650,22650,22650,22650,59
|
|
20230913,141400,3762087350,22650,22650,22650,22650,234
|
|
20230913,141300,3756787250,22650,22650,22650,22650,49
|
|
20230913,141200,3755677400,22650,22700,22700,22650,165
|
|
20230913,141100,3751940100,22700,22650,22700,22650,212
|
|
20230913,141000,3747132550,22650,22650,22650,22600,368
|
|
20230913,140900,3738807350,22650,22650,22650,22650,287
|
|
20230913,140800,3732306800,22650,22650,22650,22650,312
|
|
20230913,140700,3725240000,22650,22600,22650,22600,814
|
|
20230913,140600,3706807750,22600,22600,22600,22600,69
|
|
20230913,140500,3705248350,22600,22600,22600,22600,188
|
|
20230913,140400,3700999550,22600,22600,22600,22600,59
|
|
20230913,140300,3699666150,22600,22600,22600,22600,139
|
|
20230913,140200,3696524750,22600,22600,22600,22600,69
|
|
20230913,140100,3694965350,22600,22600,22600,22600,162
|
|
20230913,140000,3691304150,22600,22650,22650,22600,21
|
|
20230913,135900,3690828900,22600,22600,22600,22600,138
|
|
20230913,135800,3687710100,22600,22600,22650,22600,74
|
|
20230913,135700,3686037000,22600,22600,22600,22600,164
|
|
20230913,135600,3682330600,22650,22600,22650,22600,59
|
|
20230913,135500,3680997150,22600,22600,22600,22600,138
|
|
20230913,135400,3677878350,22600,22600,22650,22600,70
|
|
20230913,135300,3676296300,22600,22600,22600,22600,150
|
|
20230913,135200,3672906300,22600,22600,22600,22600,65
|
|
20230913,135100,3671437300,22600,22600,22650,22600,132
|
|
20230913,135000,3668453950,22600,22600,22600,22600,59
|
|
20230913,134900,3667120550,22600,22600,22600,22600,138
|
|
20230913,134800,3664001750,22650,22700,22700,22600,381
|
|
20230913,134700,3655374650,22650,22650,22650,22650,73
|
|
20230913,134600,3653721200,22650,22650,22650,22650,150
|
|
20230913,134500,3650323700,22650,22600,22650,22600,509
|
|
20230913,134400,3638797850,22600,22600,22600,22600,135
|
|
20230913,134300,3635746850,22650,22650,22650,22650,5
|
|
20230913,134200,3635633600,22600,22600,22600,22550,302
|
|
20230913,134100,3628811100,22600,22600,22600,22600,54
|
|
20230913,134000,3627590700,22600,22600,22600,22600,139
|
|
20230913,133900,3624449300,22650,22650,22650,22650,17
|
|
20230913,133800,3624064250,22650,22650,22650,22650,533
|
|
20230913,133700,3611991800,22600,22600,22600,22600,78
|
|
20230913,133600,3610229000,22600,22600,22600,22600,300
|
|
20230913,133500,3603449000,22650,22650,22650,22650,4
|
|
20230913,133400,3603358400,22600,22650,22650,22600,280
|
|
20230913,133300,3597024000,22600,22600,22600,22600,61
|
|
20230913,133200,3595645400,22600,22650,22650,22600,251
|
|
20230913,133100,3589967800,22600,22650,22650,22600,51
|
|
20230913,133000,3588814950,22600,22650,22650,22600,341
|
|
20230913,132900,3581107800,22650,22650,22650,22650,101
|
|
20230913,132800,3578820150,22650,22650,22650,22650,55
|
|
20230913,132700,3577574400,22700,22700,22700,22700,156
|
|
20230913,132600,3574033200,22700,22700,22700,22700,116
|
|
20230913,132500,3571400000,22700,22700,22700,22700,133
|
|
20230913,132400,3568380900,22700,22700,22700,22700,51
|
|
20230913,132300,3567223200,22700,22700,22700,22700,228
|
|
20230913,132200,3562047600,22700,22700,22700,22700,54
|
|
20230913,132100,3560821800,22750,22750,22750,22750,149
|
|
20230913,132000,3557432050,22750,22700,22750,22700,147
|
|
20230913,131900,3554090350,22700,22700,22700,22700,146
|
|
20230913,131800,3550776150,22700,22700,22700,22700,21
|
|
20230913,131700,3550299450,22700,22750,22750,22700,233
|
|
20230913,131600,3545004050,22700,22700,22700,22700,422
|
|
20230913,131500,3535424650,22650,22650,22650,22650,147
|
|
20230913,131400,3532095100,22700,22700,22700,22700,14
|
|
20230913,131300,3531777300,22700,22750,22750,22700,119
|
|
20230913,131200,3529074350,22850,22800,22850,22800,201
|
|
20230913,131100,3524491400,22800,22750,22800,22700,595
|
|
20230913,131000,3510937250,22750,22750,22750,22750,233
|
|
20230913,130900,3505636500,22700,22650,22700,22600,694
|
|
20230913,130800,3489909850,22650,22600,22650,22600,541
|
|
20230913,130700,3477658700,22600,22600,22600,22600,704
|
|
20230913,130600,3461748300,22600,22600,22600,22600,202
|
|
20230913,130500,3457183100,22650,22650,22650,22650,80
|
|
20230913,130400,3455371100,22700,22700,22700,22700,95
|
|
20230913,130300,3453214600,22750,22750,22750,22750,1
|
|
20230913,130200,3453191850,22800,22800,22850,22800,582
|
|
20230913,130100,3439898700,22850,22800,22850,22800,527
|
|
20230913,130000,3427860650,22800,22600,22800,22600,823
|
|
20230913,125900,3409185700,22600,22600,22650,22600,1016
|
|
20230913,125800,3386178750,22550,22600,22600,22550,222
|
|
20230913,125700,3381170650,22550,22550,22550,22550,159
|
|
20230913,125600,3377585200,22600,22600,22600,22600,147
|
|
20230913,125500,3374263000,22600,22550,22600,22550,191
|
|
20230913,125400,3369949200,22550,22550,22600,22550,147
|
|
20230913,125300,3366633700,22600,22600,22600,22600,74
|
|
20230913,125200,3364961300,22550,22600,22600,22550,157
|
|
20230913,125100,3361420200,22550,22550,22550,22550,59
|
|
20230913,125000,3360089750,22550,22600,22600,22550,185
|
|
20230913,124900,3355913050,22550,22550,22600,22550,148
|
|
20230913,124800,3352575500,22600,22550,22600,22500,461
|
|
20230913,124700,3342182250,22500,22500,22500,22500,138
|
|
20230913,124600,3339077250,22550,22550,22550,22550,582
|
|
20230913,124500,3325953150,22550,22550,22550,22550,203
|
|
20230913,124400,3321375500,22600,22600,22600,22600,6
|
|
20230913,124300,3321239900,22550,22550,22600,22550,153
|
|
20230913,124200,3317789200,22550,22550,22550,22550,52
|
|
20230913,124100,3316616600,22550,22600,22600,22550,161
|
|
20230913,124000,3312985300,22550,22550,22550,22550,51
|
|
20230913,123900,3311835250,22550,22600,22600,22550,200
|
|
20230913,123800,3307324600,22550,22600,22600,22550,92
|
|
20230913,123700,3305248000,22550,22550,22550,22550,251
|
|
20230913,123600,3299587950,22550,22600,22600,22550,75
|
|
20230913,123500,3297896050,22550,22600,22600,22550,340
|
|
20230913,123400,3290218950,22550,22600,22600,22550,171
|
|
20230913,123300,3286357150,22550,22600,22600,22550,240
|
|
20230913,123200,3280940150,22550,22600,22600,22550,332
|
|
20230913,123100,3273448050,22550,22550,22600,22550,143
|
|
20230913,123000,3270222900,22550,22550,22550,22550,50
|
|
20230913,122900,3269095400,22550,22600,22600,22550,1171
|
|
20230913,122800,3242633350,22650,22600,22650,22600,87
|
|
20230913,122700,3240666900,22600,22650,22650,22600,438
|
|
20230913,122600,3230749150,22650,22650,22650,22650,204
|
|
20230913,122500,3226128550,22650,22700,22700,22650,74
|
|
20230913,122400,3224451800,22650,22650,22650,22650,464
|
|
20230913,122300,3213942200,22650,22650,22650,22650,101
|
|
20230913,122200,3211654550,22650,22700,22700,22650,154
|
|
20230913,122100,3208166400,22700,22650,22700,22650,188
|
|
20230913,122000,3203907450,22650,22650,22650,22650,142
|
|
20230913,121900,3200691150,22700,22700,22700,22700,13
|
|
20230913,121800,3200396050,22650,22650,22650,22650,293
|
|
20230913,121700,3193759600,22650,22650,22700,22650,313
|
|
20230913,121600,3186658000,22700,22650,22700,22650,156
|
|
20230913,121500,3183123950,22650,22700,22700,22650,58
|
|
20230913,121400,3181809650,22650,22650,22700,22650,157
|
|
20230913,121300,3178252950,22700,22700,22700,22650,147
|
|
20230913,121200,3174922400,22700,22700,22700,22700,770
|
|
20230913,121100,3157443400,22700,22700,22700,22700,94
|
|
20230913,121000,3155309600,22700,22700,22700,22700,59
|
|
20230913,120900,3153970300,22700,22800,22800,22700,1364
|
|
20230913,120800,3122932350,22800,22550,22800,22550,1861
|
|
20230913,120700,3080609300,22550,22550,22550,22500,453
|
|
20230913,120600,3070416100,22500,22500,22500,22500,59
|
|
20230913,120500,3069088600,22500,22600,22600,22500,96
|
|
20230913,120400,3066927950,22550,22550,22550,22550,51
|
|
20230913,120300,3065777900,22550,22550,22550,22550,226
|
|
20230913,120200,3060681600,22550,22500,22550,22500,70
|
|
20230913,120100,3059105950,22500,22450,22500,22450,532
|
|
20230913,120000,3047138700,22450,22500,22500,22450,71
|
|
20230913,115900,3045544100,22500,22550,22550,22500,620
|
|
20230913,115800,3031593450,22500,22550,22550,22500,274
|
|
20230913,115700,3025420450,22500,22550,22550,22500,782
|
|
20230913,115600,3007790650,22550,22650,22650,22550,490
|
|
20230913,115500,2996719150,22600,22600,22650,22600,304
|
|
20230913,115400,2989848700,22650,22750,22750,22650,1420
|
|
20230913,115300,2957602850,22800,22500,22800,22500,4995
|
|
20230913,115200,2844582050,22450,22350,22450,22350,663
|
|
20230913,115100,2829740100,22300,22350,22350,22300,399
|
|
20230913,115000,2820829750,22350,22350,22400,22350,529
|
|
20230913,114900,2809006550,22400,22400,22400,22350,404
|
|
20230913,114800,2799976000,22400,22350,22400,22350,774
|
|
20230913,114700,2782676400,22350,22300,22350,22300,69
|
|
20230913,114600,2781136950,22350,22350,22350,22300,127
|
|
20230913,114500,2778302950,22300,22300,22300,22300,56
|
|
20230913,114400,2777054150,22300,22350,22350,22300,166
|
|
20230913,114300,2773351550,22350,22350,22350,22300,432
|
|
20230913,114200,2763699400,22350,22300,22350,22300,143
|
|
20230913,114100,2760509800,22300,22350,22350,22300,250
|
|
20230913,114000,2754924800,22300,22300,22300,22300,1241
|
|
20230913,113900,2727250500,22350,22300,22450,22300,782
|
|
20230913,113800,2709762250,22300,22300,22350,22300,194
|
|
20230913,113700,2705435450,22300,22300,22300,22300,60
|
|
20230913,113600,2704097450,22300,22350,22350,22300,153
|
|
20230913,113500,2700685050,22350,22350,22350,22300,187
|
|
20230913,113400,2696510950,22300,22450,22450,22300,6768
|
|
20230913,113300,2545226100,22450,22350,22450,22350,881
|
|
20230913,113200,2525482800,22350,22350,22350,22350,751
|
|
20230913,113100,2508697950,22350,22300,22350,22300,406
|
|
20230913,113000,2499630550,22300,22300,22300,22300,56
|
|
20230913,112900,2498381750,22300,22300,22300,22300,101
|
|
20230913,112800,2496129450,22300,22300,22300,22300,98
|
|
20230913,112700,2493944050,22350,22300,22350,22300,765
|
|
20230913,112600,2476859300,22300,22350,22350,22300,2061
|
|
20230913,112500,2430896350,22300,22300,22300,22250,800
|
|
20230913,112400,2413065900,22300,22300,22300,22250,127
|
|
20230913,112300,2410236250,22300,22300,22350,22250,1061
|
|
20230913,112200,2386585000,22300,22300,22300,22300,265
|
|
20230913,112100,2380675500,22300,22300,22300,22300,122
|
|
20230913,112000,2377954900,22300,22350,22350,22300,52
|
|
20230913,111900,2376795050,22300,22350,22350,22300,554
|
|
20230913,111800,2364440800,22350,22350,22350,22350,277
|
|
20230913,111700,2358249850,22300,22300,22300,22300,190
|
|
20230913,111600,2354012850,22250,22200,22300,22200,656
|
|
20230913,111500,2339402100,22200,22300,22300,22200,1157
|
|
20230913,111400,2313670000,22350,22300,22350,22250,1713
|
|
20230913,111300,2275474500,22300,22350,22400,22300,2115
|
|
20230913,111200,2228237100,22400,22400,22400,22400,646
|
|
20230913,111100,2213766700,22400,22450,22500,22400,3539
|
|
20230913,111000,2134442950,22450,22450,22500,22450,569
|
|
20230913,110900,2121668400,22450,22500,22500,22450,207
|
|
20230913,110800,2117013550,22500,22500,22500,22500,1111
|
|
20230913,110700,2092016050,22500,22500,22500,22450,1283
|
|
20230913,110600,2063171600,22500,22500,22500,22450,1694
|
|
20230913,110500,2025092400,22500,22450,22500,22450,1917
|
|
20230913,110400,1982034900,22500,22500,22550,22450,864
|
|
20230913,110300,1962569950,22500,22550,22550,22500,1427
|
|
20230913,110200,1930450800,22550,22600,22600,22500,1537
|
|
20230913,110100,1895752950,22600,22600,22650,22600,237
|
|
20230913,110000,1890396000,22600,22700,22700,22600,3058
|
|
20230913,105900,1821146250,22700,22650,22700,22650,166
|
|
20230913,105800,1817380350,22700,22700,22750,22700,228
|
|
20230913,105700,1812203750,22700,22650,22700,22650,104
|
|
20230913,105600,1809845550,22700,22700,22700,22700,307
|
|
20230913,105500,1802876650,22700,22700,22700,22700,338
|
|
20230913,105400,1795204050,22700,22700,22700,22700,642
|
|
20230913,105300,1780630650,22700,22650,22700,22650,165
|
|
20230913,105200,1776885400,22650,22700,22700,22650,273
|
|
20230913,105100,1770695250,22700,22700,22700,22650,598
|
|
20230913,105000,1757127500,22700,22750,22750,22700,1892
|
|
20230913,104900,1714157550,22700,22700,22750,22700,602
|
|
20230913,104800,1700491950,22750,22800,22800,22700,3528
|
|
20230913,104700,1620139450,22800,22800,22850,22800,1528
|
|
20230913,104600,1585298950,22800,22800,22850,22800,588
|
|
20230913,104500,1571889800,22850,22850,22850,22800,324
|
|
20230913,104400,1564486900,22800,22900,22900,22800,1981
|
|
20230913,104300,1519196950,22900,22900,22900,22900,246
|
|
20230913,104200,1513563550,22900,22900,22900,22900,184
|
|
20230913,104100,1509349950,22900,22900,22900,22900,313
|
|
20230913,104000,1502182250,22900,22900,22900,22900,10
|
|
20230913,103900,1501953250,22900,22900,22900,22850,773
|
|
20230913,103800,1484263600,22900,22900,22900,22900,937
|
|
20230913,103700,1462806300,22900,22900,22900,22900,0
|
|
20230913,103600,1462806300,22900,22900,23100,22850,1335
|
|
20230913,103500,1432185000,22900,22900,22900,22900,106
|
|
20230913,103400,1429757600,22850,22850,22850,22850,15
|
|
20230913,103300,1429414850,22850,22850,22850,22850,0
|
|
20230913,103200,1429414850,22850,22850,22850,22850,174
|
|
20230913,103100,1425438950,22850,22850,22900,22850,539
|
|
20230913,103000,1413107800,22850,22850,22900,22850,180
|
|
20230913,102900,1408992300,22850,22850,22850,22850,5
|
|
20230913,102800,1408878050,22900,22850,22900,22850,96
|
|
20230913,102700,1406684050,22850,22850,22900,22850,278
|
|
20230913,102600,1400331700,22850,22850,22850,22850,1326
|
|
20230913,102500,1370032600,22850,22950,22950,22850,3036
|
|
20230913,102400,1300496500,22900,22950,22950,22900,163
|
|
20230913,102300,1296761900,22950,22950,23000,22900,2735
|
|
20230913,102200,1233994850,22950,22950,22950,22950,109
|
|
20230913,102100,1231493300,23000,22950,23000,22950,2193
|
|
20230913,102000,1181102950,22950,23000,23000,22950,354
|
|
20230913,101900,1172977100,23000,22950,23000,22950,242
|
|
20230913,101800,1167423050,22950,23000,23000,22950,407
|
|
20230913,101700,1158073600,23050,23000,23050,23000,120
|
|
20230913,101600,1155312600,23000,23050,23050,23000,36
|
|
20230913,101500,1154484050,23050,22950,23050,22900,365
|
|
20230913,101400,1146102400,22950,23150,23150,22950,10379
|
|
20230913,101300,907105200,23200,23200,23200,23200,110
|
|
20230913,101200,904553200,23200,23200,23200,23200,165
|
|
20230913,101100,900725200,23150,23150,23150,23150,505
|
|
20230913,101000,889034450,23150,23150,23200,23150,59
|
|
20230913,100900,887667900,23150,23150,23150,23150,37
|
|
20230913,100800,886811350,23200,23150,23200,23100,68
|
|
20230913,100700,885239700,23150,23150,23150,23150,15
|
|
20230913,100600,884892450,23150,23150,23200,23150,31
|
|
20230913,100500,884174300,23150,23150,23150,23100,358
|
|
20230913,100400,875888500,23150,23100,23150,23100,532
|
|
20230913,100300,863599150,23100,23100,23100,23050,126
|
|
20230913,100200,860693650,23100,23100,23100,23050,2153
|
|
20230913,100100,810966650,23100,23200,23200,23100,2206
|
|
20230913,100000,759880400,23250,23250,23250,23250,1
|
|
20230913,095900,759857150,23200,23200,23200,23200,55
|
|
20230913,095800,758581150,23200,23200,23200,23200,0
|
|
20230913,095700,758581150,23200,23250,23250,23200,338
|
|
20230913,095600,750737650,23250,23250,23250,23250,5
|
|
20230913,095500,750621400,23250,23250,23250,23250,4
|
|
20230913,095400,750528400,23200,23250,23250,23200,753
|
|
20230913,095300,733046800,23250,23250,23250,23250,22
|
|
20230913,095200,732535300,23250,23300,23300,23250,235
|
|
20230913,095100,727066550,23300,23200,23300,23200,94
|
|
20230913,095000,724883150,23250,23250,23250,23250,319
|
|
20230913,094900,717466400,23200,23200,23200,23200,150
|
|
20230913,094800,713986400,23200,23200,23200,23200,318
|
|
20230913,094700,706608800,23200,23250,23250,23200,1256
|
|
20230913,094600,677462300,23250,23250,23250,23250,262
|
|
20230913,094500,671370800,23250,23250,23250,23250,625
|
|
20230913,094400,656839550,23250,23250,23250,23250,270
|
|
20230913,094300,650562050,23250,23250,23250,23250,83
|
|
20230913,094200,648632300,23250,23250,23250,23250,30
|
|
20230913,094100,647934800,23250,23250,23250,23250,448
|
|
20230913,094000,637518800,23250,23250,23250,23250,30
|
|
20230913,093900,636821300,23250,23250,23250,23250,73
|
|
20230913,093800,635124050,23250,23250,23250,23250,79
|
|
20230913,093700,633287300,23250,23300,23350,23250,1374
|
|
20230913,093600,601334400,23300,23350,23350,23300,393
|
|
20230913,093500,592177000,23300,23300,23300,23300,0
|
|
20230913,093400,592177000,23300,23350,23350,23250,1777
|
|
20230913,093300,550773200,23350,23250,23350,23250,1212
|
|
20230913,093200,522534850,23250,23250,23250,23250,339
|
|
20230913,093100,514653100,23250,23250,23250,23250,24
|
|
20230913,093000,514095100,23250,23200,23250,23200,48
|
|
20230913,092900,512980600,23200,23200,23200,23200,25
|
|
20230913,092800,512400600,23200,23250,23250,23200,104
|
|
20230913,092700,509987650,23200,23250,23250,23200,56
|
|
20230913,092600,508685750,23250,23200,23300,23200,720
|
|
20230913,092500,491948200,23200,23150,23200,23150,544
|
|
20230913,092400,479333300,23250,23300,23300,23200,2798
|
|
20230913,092300,414355350,23300,23300,23300,23300,114
|
|
20230913,092200,411699150,23300,23350,23350,23300,1572
|
|
20230913,092100,375048400,23350,23400,23400,23300,1726
|
|
20230913,092000,334741100,23350,23400,23400,23350,1806
|
|
20230913,091900,292484900,23400,23400,23400,23400,398
|
|
20230913,091800,283171700,23400,23450,23450,23400,43
|
|
20230913,091700,282163650,23400,23400,23400,23400,47
|
|
20230913,091600,281063850,23450,23550,23550,23450,3568
|
|
20230913,091500,197196750,23550,23600,23600,23550,236
|
|
20230913,091400,191628900,23600,23600,23600,23600,113
|
|
20230913,091300,188962100,23600,23550,23600,23550,45
|
|
20230913,091200,187900600,23550,23550,23550,23550,149
|
|
20230913,091100,184391650,23550,23550,23550,23550,79
|
|
20230913,091000,182531200,23550,23600,23600,23550,1111
|
|
20230913,090900,156323950,23650,23700,23700,23650,769
|
|
20230913,090800,138137050,23700,23700,23700,23700,101
|
|
20230913,090700,135743350,23700,23650,23700,23650,114
|
|
20230913,090600,133041650,23650,23750,23750,23650,819
|
|
20230913,090500,113631800,23650,23750,23800,23650,745
|
|
20230913,090400,95954150,23750,23750,23750,23750,10
|
|
20230913,090300,95716650,23650,23700,23800,23650,2103
|
|
20230913,090200,45704950,23650,23650,23650,23600,73
|
|
20230913,090100,43978650,23600,23700,23700,23600,840
|
|
20230913,090000,24114550,23700,23900,23900,23650,1017
|