576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,183300,3393674850,22650,22650,22650,22650,8903
|
|
20230914,183200,3393674850,22650,22650,22650,22650,0
|
|
20230914,183100,3393674850,22650,22650,22650,22650,0
|
|
20230914,183000,3393674850,22650,22650,22650,22650,0
|
|
20230914,182900,3393674850,22650,22650,22650,22650,0
|
|
20230914,182800,3393674850,22650,22650,22650,22650,0
|
|
20230914,182700,3393674850,22650,22650,22650,22650,0
|
|
20230914,182600,3393674850,22650,22650,22650,22650,0
|
|
20230914,182500,3393674850,22650,22650,22650,22650,0
|
|
20230914,182400,3393674850,22650,22650,22650,22650,0
|
|
20230914,182300,3393674850,22650,22650,22650,22650,0
|
|
20230914,182200,3393674850,22650,22650,22650,22650,0
|
|
20230914,182100,3393674850,22650,22650,22650,22650,0
|
|
20230914,182000,3393674850,22650,22650,22650,22650,0
|
|
20230914,181900,3393674850,22650,22650,22650,22650,0
|
|
20230914,181800,3393674850,22650,22650,22650,22650,0
|
|
20230914,181700,3393674850,22650,22650,22650,22650,0
|
|
20230914,181600,3393674850,22650,22650,22650,22650,0
|
|
20230914,181500,3393674850,22650,22650,22650,22650,0
|
|
20230914,181400,3393674850,22650,22650,22650,22650,0
|
|
20230914,181300,3393674850,22650,22650,22650,22650,0
|
|
20230914,181200,3393674850,22650,22650,22650,22650,0
|
|
20230914,181100,3393674850,22650,22650,22650,22650,0
|
|
20230914,181000,3393674850,22650,22650,22650,22650,0
|
|
20230914,180900,3393674850,22650,22650,22650,22650,0
|
|
20230914,180800,3393674850,22650,22650,22650,22650,0
|
|
20230914,180700,3393674850,22650,22650,22650,22650,0
|
|
20230914,180600,3393674850,22650,22650,22650,22650,0
|
|
20230914,180500,3393674850,22650,22650,22650,22650,0
|
|
20230914,180400,3393674850,22650,22650,22650,22650,0
|
|
20230914,180300,3393674850,22650,22650,22650,22650,8903
|
|
20230914,180200,3393674850,22650,22650,22650,22650,0
|
|
20230914,180100,3393674850,22650,22650,22650,22650,0
|
|
20230914,180000,3393674850,22650,22650,22650,22650,0
|
|
20230914,175900,3393674850,22650,22650,22650,22650,0
|
|
20230914,175800,3393674850,22650,22650,22650,22650,0
|
|
20230914,175700,3393674850,22650,22650,22650,22650,0
|
|
20230914,175600,3393674850,22650,22650,22650,22650,0
|
|
20230914,175500,3393674850,22650,22650,22650,22650,0
|
|
20230914,175400,3393674850,22650,22650,22650,22650,0
|
|
20230914,175300,3393674850,22650,22650,22650,22650,0
|
|
20230914,175200,3393674850,22650,22650,22650,22650,0
|
|
20230914,175100,3393674850,22650,22650,22650,22650,0
|
|
20230914,175000,3393674850,22650,22650,22650,22650,0
|
|
20230914,174900,3393674850,22650,22650,22650,22650,0
|
|
20230914,174800,3393674850,22650,22650,22650,22650,0
|
|
20230914,174700,3393674850,22650,22650,22650,22650,0
|
|
20230914,174600,3393674850,22650,22650,22650,22650,0
|
|
20230914,174500,3393674850,22650,22650,22650,22650,0
|
|
20230914,174400,3393674850,22650,22650,22650,22650,0
|
|
20230914,174300,3393674850,22650,22650,22650,22650,0
|
|
20230914,174200,3393674850,22650,22650,22650,22650,0
|
|
20230914,174100,3393674850,22650,22650,22650,22650,0
|
|
20230914,174000,3393674850,22650,22650,22650,22650,0
|
|
20230914,173900,3393674850,22650,22650,22650,22650,0
|
|
20230914,173800,3393674850,22650,22650,22650,22650,0
|
|
20230914,173700,3393674850,22650,22650,22650,22650,0
|
|
20230914,173600,3393674850,22650,22650,22650,22650,0
|
|
20230914,173500,3393674850,22650,22650,22650,22650,0
|
|
20230914,173400,3393674850,22650,22650,22650,22650,0
|
|
20230914,173300,3393674850,22650,22650,22650,22650,8903
|
|
20230914,173200,3393674850,22650,22650,22650,22650,0
|
|
20230914,173100,3393674850,22650,22650,22650,22650,0
|
|
20230914,173000,3393674850,22650,22650,22650,22650,0
|
|
20230914,172900,3393674850,22650,22650,22650,22650,0
|
|
20230914,172800,3393674850,22650,22650,22650,22650,0
|
|
20230914,172700,3393674850,22650,22650,22650,22650,0
|
|
20230914,172600,3393674850,22650,22650,22650,22650,0
|
|
20230914,172500,3393674850,22650,22650,22650,22650,0
|
|
20230914,172400,3393674850,22650,22650,22650,22650,0
|
|
20230914,172300,3393674850,22650,22650,22650,22650,0
|
|
20230914,172200,3393674850,22650,22650,22650,22650,0
|
|
20230914,172100,3393674850,22650,22650,22650,22650,0
|
|
20230914,172000,3393674850,22650,22650,22650,22650,0
|
|
20230914,171900,3393674850,22650,22650,22650,22650,0
|
|
20230914,171800,3393674850,22650,22650,22650,22650,0
|
|
20230914,171700,3393674850,22650,22650,22650,22650,0
|
|
20230914,171600,3393674850,22650,22650,22650,22650,0
|
|
20230914,171500,3393674850,22650,22650,22650,22650,0
|
|
20230914,171400,3393674850,22650,22650,22650,22650,0
|
|
20230914,171300,3393674850,22650,22650,22650,22650,0
|
|
20230914,171200,3393674850,22650,22650,22650,22650,0
|
|
20230914,171100,3393674850,22650,22650,22650,22650,0
|
|
20230914,171000,3393674850,22650,22650,22650,22650,0
|
|
20230914,170900,3393674850,22650,22650,22650,22650,0
|
|
20230914,170800,3393674850,22650,22650,22650,22650,0
|
|
20230914,170700,3393674850,22650,22650,22650,22650,0
|
|
20230914,170600,3393674850,22650,22650,22650,22650,0
|
|
20230914,170500,3393674850,22650,22650,22650,22650,0
|
|
20230914,170400,3393674850,22650,22650,22650,22650,0
|
|
20230914,170300,3393674850,22650,22650,22650,22650,8903
|
|
20230914,170200,3393674850,22650,22650,22650,22650,0
|
|
20230914,170100,3393674850,22650,22650,22650,22650,0
|
|
20230914,170000,3393674850,22650,22650,22650,22650,0
|
|
20230914,165900,3393674850,22650,22650,22650,22650,0
|
|
20230914,165800,3393674850,22650,22650,22650,22650,0
|
|
20230914,165700,3393674850,22650,22650,22650,22650,0
|
|
20230914,165600,3393674850,22650,22650,22650,22650,0
|
|
20230914,165500,3393674850,22650,22650,22650,22650,0
|
|
20230914,165400,3393674850,22650,22650,22650,22650,0
|
|
20230914,165300,3393674850,22650,22650,22650,22650,0
|
|
20230914,165200,3393674850,22650,22650,22650,22650,0
|
|
20230914,165100,3393674850,22650,22650,22650,22650,0
|
|
20230914,165000,3393674850,22650,22650,22650,22650,0
|
|
20230914,164900,3393674850,22650,22650,22650,22650,0
|
|
20230914,164800,3393674850,22650,22650,22650,22650,0
|
|
20230914,164700,3393674850,22650,22650,22650,22650,0
|
|
20230914,164600,3393674850,22650,22650,22650,22650,0
|
|
20230914,164500,3393674850,22650,22650,22650,22650,0
|
|
20230914,164400,3393674850,22650,22650,22650,22650,0
|
|
20230914,164300,3393674850,22650,22650,22650,22650,0
|
|
20230914,164200,3393674850,22650,22650,22650,22650,0
|
|
20230914,164100,3393674850,22650,22650,22650,22650,0
|
|
20230914,164000,3393674850,22650,22650,22650,22650,0
|
|
20230914,163900,3393674850,22650,22650,22650,22650,0
|
|
20230914,163800,3393674850,22650,22650,22650,22650,0
|
|
20230914,163700,3393674850,22650,22650,22650,22650,0
|
|
20230914,163600,3393674850,22650,22650,22650,22650,0
|
|
20230914,163500,3393674850,22650,22650,22650,22650,0
|
|
20230914,163400,3393674850,22650,22650,22650,22650,0
|
|
20230914,163300,3393674850,22650,22650,22650,22650,8903
|
|
20230914,163200,3393674850,22650,22650,22650,22650,0
|
|
20230914,163100,3393674850,22650,22650,22650,22650,0
|
|
20230914,163000,3393674850,22650,22650,22650,22650,0
|
|
20230914,162900,3393674850,22650,22650,22650,22650,0
|
|
20230914,162800,3393674850,22650,22650,22650,22650,0
|
|
20230914,162700,3393674850,22650,22650,22650,22650,0
|
|
20230914,162600,3393674850,22650,22650,22650,22650,0
|
|
20230914,162500,3393674850,22650,22650,22650,22650,0
|
|
20230914,162400,3393674850,22650,22650,22650,22650,0
|
|
20230914,162300,3393674850,22650,22650,22650,22650,0
|
|
20230914,162200,3393674850,22650,22650,22650,22650,0
|
|
20230914,162100,3393674850,22650,22650,22650,22650,0
|
|
20230914,162000,3393674850,22650,22650,22650,22650,0
|
|
20230914,161900,3393674850,22650,22650,22650,22650,0
|
|
20230914,161800,3393674850,22650,22650,22650,22650,0
|
|
20230914,161700,3393674850,22650,22650,22650,22650,0
|
|
20230914,161600,3393674850,22650,22650,22650,22650,0
|
|
20230914,161500,3393674850,22650,22650,22650,22650,0
|
|
20230914,161400,3393674850,22650,22650,22650,22650,0
|
|
20230914,161300,3393674850,22650,22650,22650,22650,0
|
|
20230914,161200,3393674850,22650,22650,22650,22650,0
|
|
20230914,161100,3393674850,22650,22650,22650,22650,0
|
|
20230914,161000,3393674850,22650,22650,22650,22650,0
|
|
20230914,160900,3393674850,22650,22650,22650,22650,0
|
|
20230914,160800,3393674850,22650,22650,22650,22650,0
|
|
20230914,160700,3393674850,22650,22650,22650,22650,0
|
|
20230914,160600,3393674850,22650,22650,22650,22650,0
|
|
20230914,160500,3393674850,22650,22650,22650,22650,0
|
|
20230914,160400,3393674850,22650,22650,22650,22650,0
|
|
20230914,160300,3393674850,22650,22650,22650,22650,8903
|
|
20230914,160200,3393674850,22650,22650,22650,22650,0
|
|
20230914,160100,3393674850,22650,22650,22650,22650,0
|
|
20230914,160000,3393674850,22650,22650,22650,22650,0
|
|
20230914,155900,3393674850,22650,22650,22650,22650,0
|
|
20230914,155800,3393674850,22650,22650,22650,22650,0
|
|
20230914,155700,3393674850,22650,22650,22650,22650,0
|
|
20230914,155600,3393674850,22650,22650,22650,22650,0
|
|
20230914,155500,3393674850,22650,22650,22650,22650,0
|
|
20230914,155400,3393674850,22650,22650,22650,22650,0
|
|
20230914,155300,3393674850,22650,22650,22650,22650,0
|
|
20230914,155200,3393674850,22650,22650,22650,22650,0
|
|
20230914,155100,3393674850,22650,22650,22650,22650,0
|
|
20230914,155000,3393674850,22650,22650,22650,22650,0
|
|
20230914,154900,3393674850,22650,22650,22650,22650,0
|
|
20230914,154800,3393674850,22650,22650,22650,22650,0
|
|
20230914,154700,3393674850,22650,22650,22650,22650,0
|
|
20230914,154600,3393674850,22650,22650,22650,22650,0
|
|
20230914,154500,3393674850,22650,22650,22650,22650,0
|
|
20230914,154400,3393674850,22650,22650,22650,22650,0
|
|
20230914,154300,3393674850,22650,22650,22650,22650,0
|
|
20230914,154200,3393674850,22650,22650,22650,22650,0
|
|
20230914,154100,3393674850,22650,22650,22650,22650,0
|
|
20230914,154000,3393674850,22650,22650,22650,22650,0
|
|
20230914,153900,3393674850,22650,22650,22650,22650,0
|
|
20230914,153800,3393674850,22650,22650,22650,22650,0
|
|
20230914,153700,3393674850,22650,22650,22650,22650,0
|
|
20230914,153600,3393674850,22650,22650,22650,22650,0
|
|
20230914,153500,3393674850,22650,22650,22650,22650,0
|
|
20230914,153400,3393674850,22650,22650,22650,22650,0
|
|
20230914,153300,3393674850,22650,22650,22650,22650,8903
|
|
20230914,153200,3393674850,22650,22650,22650,22650,0
|
|
20230914,153100,3393674850,22650,22650,22650,22650,0
|
|
20230914,153000,3393674850,22650,22650,22650,22650,8903
|
|
20230914,152900,3192021900,22700,22700,22700,22700,0
|
|
20230914,152800,3192021900,22700,22700,22700,22700,0
|
|
20230914,152700,3192021900,22700,22700,22700,22700,0
|
|
20230914,152600,3192021900,22700,22700,22700,22700,0
|
|
20230914,152500,3192021900,22700,22700,22700,22700,0
|
|
20230914,152400,3192021900,22700,22700,22700,22700,0
|
|
20230914,152300,3192021900,22700,22700,22700,22700,0
|
|
20230914,152200,3192021900,22700,22700,22700,22700,0
|
|
20230914,152100,3192021900,22700,22700,22700,22700,0
|
|
20230914,152000,3192021900,22700,22700,22700,22700,0
|
|
20230914,151900,3192021900,22700,22800,22800,22700,2582
|
|
20230914,151800,3133231950,22800,22850,22850,22800,1084
|
|
20230914,151700,3108463200,22850,22800,22850,22800,1177
|
|
20230914,151600,3081606300,22900,22450,22900,22450,3923
|
|
20230914,151500,2993010700,22450,22450,22450,22450,457
|
|
20230914,151400,2982751050,22450,22500,22500,22450,1603
|
|
20230914,151300,2946707150,22550,22300,22550,22300,8832
|
|
20230914,151200,2748372250,22300,22300,22350,22300,100
|
|
20230914,151100,2746140750,22300,22300,22350,22300,108
|
|
20230914,151000,2743732250,22300,22300,22350,22300,284
|
|
20230914,150900,2737398900,22300,22400,22400,22300,1533
|
|
20230914,150800,2703137800,22400,22400,22400,22400,1
|
|
20230914,150700,2703115400,22350,22350,22350,22350,36
|
|
20230914,150600,2702310800,22350,22300,22350,22250,1151
|
|
20230914,150500,2676614950,22300,22350,22350,22250,1312
|
|
20230914,150400,2647352750,22350,22250,22350,22200,3181
|
|
20230914,150300,2576447850,22250,22300,22350,22200,5800
|
|
20230914,150200,2447250000,22350,22350,22350,22300,54
|
|
20230914,150100,2446043150,22350,22350,22350,22350,4
|
|
20230914,150000,2445953750,22350,22350,22350,22350,28
|
|
20230914,145900,2445327950,22350,22350,22350,22350,3
|
|
20230914,145800,2445260900,22300,22350,22350,22300,220
|
|
20230914,145700,2440345200,22300,22300,22350,22300,1893
|
|
20230914,145600,2398047650,22350,22350,22350,22350,11
|
|
20230914,145500,2397801800,22350,22350,22350,22350,173
|
|
20230914,145400,2393935250,22350,22350,22350,22350,50
|
|
20230914,145300,2392817750,22300,22350,22350,22300,1412
|
|
20230914,145200,2361272700,22300,22350,22400,22300,2017
|
|
20230914,145100,2316205050,22350,22300,22350,22300,42
|
|
20230914,145000,2315268350,22300,22300,22350,22250,934
|
|
20230914,144900,2294440300,22300,22250,22300,22250,57
|
|
20230914,144800,2293169600,22300,22300,22300,22300,500
|
|
20230914,144700,2282019600,22250,22250,22250,22250,53
|
|
20230914,144600,2280840350,22250,22300,22300,22250,218
|
|
20230914,144500,2275988050,22300,22300,22300,22250,373
|
|
20230914,144400,2267674950,22250,22250,22250,22250,0
|
|
20230914,144300,2267674950,22250,22300,22300,22250,329
|
|
20230914,144200,2260343350,22250,22250,22250,22250,0
|
|
20230914,144100,2260343350,22250,22300,22300,22250,52
|
|
20230914,144000,2259184600,22250,22300,22300,22250,18
|
|
20230914,143900,2258784050,22250,22250,22250,22250,1078
|
|
20230914,143800,2234798550,22200,22200,22200,22200,1
|
|
20230914,143700,2234776350,22200,22200,22200,22200,692
|
|
20230914,143600,2219413950,22150,22150,22150,22150,40
|
|
20230914,143500,2218527950,22150,22150,22150,22150,4
|
|
20230914,143400,2218439350,22150,22150,22150,22150,38
|
|
20230914,143300,2217597650,22150,22150,22150,22150,201
|
|
20230914,143200,2213145500,22150,22150,22150,22150,113
|
|
20230914,143100,2210642550,22150,22150,22150,22150,36
|
|
20230914,143000,2209845150,22150,22200,22200,22150,55
|
|
20230914,142900,2208626650,22200,22200,22200,22200,0
|
|
20230914,142800,2208626650,22200,22200,22200,22200,0
|
|
20230914,142700,2208626650,22200,22200,22200,22200,0
|
|
20230914,142600,2208626650,22200,22200,22200,22200,20
|
|
20230914,142500,2208182650,22200,22200,22200,22200,0
|
|
20230914,142400,2208182650,22200,22200,22200,22200,0
|
|
20230914,142300,2208182650,22200,22200,22200,22200,49
|
|
20230914,142200,2207094850,22150,22150,22150,22150,88
|
|
20230914,142100,2205145650,22150,22150,22150,22150,96
|
|
20230914,142000,2203019250,22200,22200,22200,22200,0
|
|
20230914,141900,2203019250,22200,22200,22200,22200,0
|
|
20230914,141800,2203019250,22200,22150,22200,22150,44
|
|
20230914,141700,2202043600,22200,22200,22200,22200,140
|
|
20230914,141600,2198935600,22200,22200,22200,22200,120
|
|
20230914,141500,2196271600,22200,22150,22200,22150,49
|
|
20230914,141400,2195186150,22150,22150,22150,22150,360
|
|
20230914,141300,2187212150,22150,22150,22150,22150,0
|
|
20230914,141200,2187212150,22150,22150,22150,22150,58
|
|
20230914,141100,2185927450,22150,22150,22150,22150,0
|
|
20230914,141000,2185927450,22150,22200,22200,22150,23
|
|
20230914,140900,2185417350,22200,22200,22200,22200,28
|
|
20230914,140800,2184795750,22200,22200,22200,22200,0
|
|
20230914,140700,2184795750,22200,22150,22200,22150,252
|
|
20230914,140600,2179203950,22200,22150,22200,22150,103
|
|
20230914,140500,2176922400,22150,22150,22150,22150,700
|
|
20230914,140400,2161417400,22150,22150,22150,22150,135
|
|
20230914,140300,2158427150,22150,22150,22150,22150,130
|
|
20230914,140200,2155547650,22150,22150,22150,22150,0
|
|
20230914,140100,2155547650,22150,22150,22150,22150,49
|
|
20230914,140000,2154462300,22150,22150,22150,22150,0
|
|
20230914,135900,2154462300,22150,22150,22150,22150,166
|
|
20230914,135800,2150785400,22150,22150,22150,22150,41
|
|
20230914,135700,2149877250,22150,22200,22200,22150,52
|
|
20230914,135600,2148725400,22200,22200,22200,22200,1
|
|
20230914,135500,2148703200,22150,22150,22150,22150,276
|
|
20230914,135400,2142589800,22150,22150,22150,22150,0
|
|
20230914,135300,2142589800,22150,22150,22150,22150,0
|
|
20230914,135200,2142589800,22150,22150,22150,22150,53
|
|
20230914,135100,2141415850,22200,22200,22200,22200,110
|
|
20230914,135000,2138973850,22150,22150,22150,22150,0
|
|
20230914,134900,2138973850,22150,22150,22150,22150,200
|
|
20230914,134800,2134543850,22150,22150,22150,22150,0
|
|
20230914,134700,2134543850,22150,22150,22150,22150,0
|
|
20230914,134600,2134543850,22150,22150,22150,22150,122
|
|
20230914,134500,2131841550,22150,22150,22150,22150,10
|
|
20230914,134400,2131620050,22150,22150,22150,22150,23
|
|
20230914,134300,2131110600,22100,22100,22100,22100,0
|
|
20230914,134200,2131110600,22100,22100,22100,22100,55
|
|
20230914,134100,2129895100,22150,22150,22150,22150,132
|
|
20230914,134000,2126971300,22150,22100,22150,22100,300
|
|
20230914,133900,2120336300,22100,22100,22100,22100,0
|
|
20230914,133800,2120336300,22100,22100,22100,22100,377
|
|
20230914,133700,2112004600,22100,22100,22100,22100,10
|
|
20230914,133600,2111783600,22100,22100,22100,22100,0
|
|
20230914,133500,2111783600,22100,22100,22100,22100,24
|
|
20230914,133400,2111253200,22100,22100,22100,22100,100
|
|
20230914,133300,2109043200,22100,22100,22100,22100,0
|
|
20230914,133200,2109043200,22100,22100,22100,22100,49
|
|
20230914,133100,2107960300,22100,22100,22100,22100,0
|
|
20230914,133000,2107960300,22100,22150,22150,22100,101
|
|
20230914,132900,2105725650,22100,22100,22100,22100,0
|
|
20230914,132800,2105725650,22100,22100,22100,22100,0
|
|
20230914,132700,2105725650,22100,22100,22100,22100,68
|
|
20230914,132600,2104222850,22150,22150,22150,22150,0
|
|
20230914,132500,2104222850,22150,22150,22150,22150,8
|
|
20230914,132400,2104045650,22150,22150,22150,22150,14
|
|
20230914,132300,2103735550,22150,22150,22150,22150,0
|
|
20230914,132200,2103735550,22150,22150,22150,22150,0
|
|
20230914,132100,2103735550,22150,22200,22200,22150,17
|
|
20230914,132000,2103358250,22150,22150,22150,22150,101
|
|
20230914,131900,2101121100,22150,22100,22150,22100,503
|
|
20230914,131800,2089979700,22100,22100,22100,22100,151
|
|
20230914,131700,2086642600,22100,22100,22100,22100,0
|
|
20230914,131600,2086642600,22100,22150,22150,22100,737
|
|
20230914,131500,2070354400,22150,22150,22150,22150,3
|
|
20230914,131400,2070287950,22150,22150,22200,22150,1082
|
|
20230914,131300,2046321500,22150,22200,22200,22150,39
|
|
20230914,131200,2045457600,22200,22200,22200,22200,0
|
|
20230914,131100,2045457600,22200,22200,22200,22200,0
|
|
20230914,131000,2045457600,22200,22200,22200,22200,25
|
|
20230914,130900,2044902600,22150,22150,22150,22150,10
|
|
20230914,130800,2044681100,22150,22150,22150,22150,0
|
|
20230914,130700,2044681100,22150,22150,22150,22150,0
|
|
20230914,130600,2044681100,22150,22150,22150,22150,71
|
|
20230914,130500,2043108450,22150,22150,22150,22150,2
|
|
20230914,130400,2043064150,22150,22150,22150,22150,204
|
|
20230914,130300,2038545550,22150,22100,22150,22100,75
|
|
20230914,130200,2036886800,22100,22100,22100,22100,108
|
|
20230914,130100,2034500000,22100,22100,22100,22100,0
|
|
20230914,130000,2034500000,22100,22150,22150,22100,54
|
|
20230914,125900,2033306300,22150,22150,22150,22150,45
|
|
20230914,125800,2032309550,22150,22150,22150,22150,5
|
|
20230914,125700,2032198800,22100,22150,22150,22100,462
|
|
20230914,125600,2021987950,22150,22150,22150,22150,20
|
|
20230914,125500,2021544950,22150,22100,22150,22100,98
|
|
20230914,125400,2019376900,22100,22150,22150,22100,40
|
|
20230914,125300,2018491400,22150,22100,22150,22100,24
|
|
20230914,125200,2017960950,22150,22150,22150,22150,287
|
|
20230914,125100,2011603900,22150,22200,22200,22150,267
|
|
20230914,125000,2005678800,22200,22200,22200,22200,140
|
|
20230914,124900,2002570800,22200,22200,22200,22200,6
|
|
20230914,124800,2002437600,22200,22150,22200,22150,179
|
|
20230914,124700,1998470200,22150,22150,22150,22150,49
|
|
20230914,124600,1997384850,22150,22150,22150,22150,30
|
|
20230914,124500,1996720350,22150,22150,22150,22150,101
|
|
20230914,124400,1994483200,22100,22100,22100,22100,0
|
|
20230914,124300,1994483200,22100,22100,22100,22100,300
|
|
20230914,124200,1987853200,22100,22100,22100,22100,0
|
|
20230914,124100,1987853200,22100,22100,22100,22100,67
|
|
20230914,124000,1986372500,22150,22150,22150,22150,197
|
|
20230914,123900,1982008950,22150,22200,22200,22150,94
|
|
20230914,123800,1979924500,22200,22200,22200,22200,1
|
|
20230914,123700,1979902300,22150,22150,22150,22150,7
|
|
20230914,123600,1979747250,22150,22150,22150,22150,0
|
|
20230914,123500,1979747250,22150,22150,22150,22150,3
|
|
20230914,123400,1979680800,22150,22150,22150,22150,47
|
|
20230914,123300,1978639750,22200,22200,22200,22200,8
|
|
20230914,123200,1978462150,22200,22150,22200,22150,19
|
|
20230914,123100,1978040750,22150,22150,22150,22150,102
|
|
20230914,123000,1975781450,22100,22100,22100,22100,40
|
|
20230914,122900,1974897450,22150,22100,22150,22100,557
|
|
20230914,122800,1962562400,22100,22150,22150,22100,166
|
|
20230914,122700,1958893750,22150,22150,22150,22150,24
|
|
20230914,122600,1958362150,22100,22100,22100,22100,0
|
|
20230914,122500,1958362150,22100,22100,22100,22100,0
|
|
20230914,122400,1958362150,22100,22100,22100,22100,0
|
|
20230914,122300,1958362150,22100,22150,22150,22100,420
|
|
20230914,122200,1949079150,22200,22200,22200,22200,0
|
|
20230914,122100,1949079150,22200,22200,22200,22150,194
|
|
20230914,122000,1944781450,22150,22150,22150,22150,516
|
|
20230914,121900,1933352050,22150,22150,22150,22150,101
|
|
20230914,121800,1931114900,22150,22150,22150,22150,100
|
|
20230914,121700,1928899900,22100,22100,22100,22100,10
|
|
20230914,121600,1928678900,22100,22100,22150,22100,401
|
|
20230914,121500,1919816750,22100,22100,22100,22100,233
|
|
20230914,121400,1914667450,22100,22100,22100,22100,503
|
|
20230914,121300,1903551150,22100,22100,22100,22100,4
|
|
20230914,121200,1903462750,22100,22150,22150,22100,164
|
|
20230914,121100,1899836900,22150,22150,22150,22150,1
|
|
20230914,121000,1899814750,22100,22100,22100,22100,328
|
|
20230914,120900,1892565950,22100,22100,22100,22100,352
|
|
20230914,120800,1884786750,22100,22150,22150,22100,51
|
|
20230914,120700,1883657150,22150,22100,22150,22100,400
|
|
20230914,120600,1874807000,22100,22100,22100,22100,169
|
|
20230914,120500,1871072100,22100,22100,22100,22100,101
|
|
20230914,120400,1868840000,22100,22100,22100,22100,0
|
|
20230914,120300,1868840000,22100,22100,22100,22100,10
|
|
20230914,120200,1868619000,22050,22050,22050,22050,0
|
|
20230914,120100,1868619000,22050,22050,22050,22050,1
|
|
20230914,120000,1868596950,22050,22050,22050,22050,76
|
|
20230914,115900,1866921150,22050,22100,22100,22050,70
|
|
20230914,115800,1865376950,22100,22100,22100,22100,7
|
|
20230914,115700,1865222250,22100,22100,22100,22100,36
|
|
20230914,115600,1864426650,22100,22100,22100,22100,16
|
|
20230914,115500,1864073050,22100,22100,22100,22100,84
|
|
20230914,115400,1862216650,22100,22100,22150,22100,194
|
|
20230914,115300,1857924250,22100,22100,22100,22100,16
|
|
20230914,115200,1857570650,22100,22100,22100,22100,10
|
|
20230914,115100,1857349650,22100,22150,22150,22100,90
|
|
20230914,115000,1855360150,22150,22150,22150,22150,13
|
|
20230914,114900,1855072200,22100,22100,22100,22100,0
|
|
20230914,114800,1855072200,22100,22100,22100,22100,124
|
|
20230914,114700,1852331800,22150,22050,22150,22050,156
|
|
20230914,114600,1848881800,22100,22100,22100,22100,71
|
|
20230914,114500,1847312700,22100,22100,22150,22100,17
|
|
20230914,114400,1846936450,22100,22150,22150,22100,44
|
|
20230914,114300,1845963150,22150,22150,22150,22150,13
|
|
20230914,114200,1845675200,22100,22100,22100,22100,6
|
|
20230914,114100,1845542600,22100,22100,22100,22100,2
|
|
20230914,114000,1845498400,22150,22150,22150,22150,12
|
|
20230914,113900,1845232600,22100,22100,22100,22100,400
|
|
20230914,113800,1836392600,22100,22100,22100,22100,191
|
|
20230914,113700,1832171500,22100,22100,22100,22100,122
|
|
20230914,113600,1829475300,22100,22000,22100,22000,787
|
|
20230914,113500,1812124900,22050,22050,22050,22050,1
|
|
20230914,113400,1812102850,22000,22000,22000,22000,0
|
|
20230914,113300,1812102850,22000,22000,22000,22000,49
|
|
20230914,113200,1811024850,22000,22000,22000,22000,0
|
|
20230914,113100,1811024850,22000,22000,22000,22000,63
|
|
20230914,113000,1809638850,22050,22050,22050,22050,803
|
|
20230914,112900,1791932700,22100,22100,22100,22100,20
|
|
20230914,112800,1791490700,22100,22100,22100,22100,47
|
|
20230914,112700,1790452000,22100,22100,22100,22100,13
|
|
20230914,112600,1790164700,22100,22100,22100,22100,62
|
|
20230914,112500,1788794500,22100,22100,22100,22100,5
|
|
20230914,112400,1788684000,22100,22150,22150,22100,55
|
|
20230914,112300,1787466000,22150,22100,22150,22100,3
|
|
20230914,112200,1787399650,22100,22100,22100,22050,24
|
|
20230914,112100,1786869500,22100,22100,22100,22100,12
|
|
20230914,112000,1786604300,22100,22100,22100,22100,215
|
|
20230914,111900,1781852800,22100,22100,22100,22100,205
|
|
20230914,111800,1777322300,22100,22050,22100,22050,229
|
|
20230914,111700,1772262850,22050,22050,22050,22050,58
|
|
20230914,111600,1770983950,22050,22050,22050,22050,112
|
|
20230914,111500,1768514350,22050,22050,22050,22050,1
|
|
20230914,111400,1768492300,22050,22050,22050,22050,9
|
|
20230914,111300,1768293850,22050,22100,22100,22050,42
|
|
20230914,111200,1767366400,22100,21950,22100,21950,1819
|
|
20230914,111100,1727227100,21950,21950,21950,21950,0
|
|
20230914,111000,1727227100,21950,21950,21950,21950,390
|
|
20230914,110900,1718666600,21950,21950,21950,21950,38
|
|
20230914,110800,1717832500,21900,21950,21950,21900,7
|
|
20230914,110700,1717679150,21950,21950,21950,21950,3
|
|
20230914,110600,1717613300,21950,22000,22000,21950,599
|
|
20230914,110500,1704457700,22000,22000,22000,22000,204
|
|
20230914,110400,1699969700,22000,22100,22100,22000,974
|
|
20230914,110300,1678541000,22000,22050,22100,22000,468
|
|
20230914,110200,1668221950,22050,22050,22100,22050,395
|
|
20230914,110100,1659511250,22050,22000,22050,22000,1215
|
|
20230914,110000,1632755350,21950,22000,22000,21900,99
|
|
20230914,105900,1630580800,22000,21950,22000,21950,206
|
|
20230914,105800,1626059000,21950,21900,21950,21900,128
|
|
20230914,105700,1623251700,21950,21950,21950,21950,214
|
|
20230914,105600,1618554400,21950,21950,21950,21900,390
|
|
20230914,105500,1609999350,22000,22000,22000,22000,124
|
|
20230914,105400,1607271350,21950,21900,21950,21900,532
|
|
20230914,105300,1595604900,21900,21850,21900,21850,181
|
|
20230914,105200,1591649750,21850,21800,21850,21750,817
|
|
20230914,105100,1573849250,21750,21700,21800,21700,798
|
|
20230914,105000,1556492450,21700,21700,21750,21700,68
|
|
20230914,104900,1555016350,21700,21650,21750,21650,1391
|
|
20230914,104800,1524822350,21650,21650,21650,21650,63
|
|
20230914,104700,1523458400,21650,21650,21650,21650,167
|
|
20230914,104600,1519842850,21650,21600,21650,21600,306
|
|
20230914,104500,1513222900,21600,21650,21650,21600,300
|
|
20230914,104400,1506730350,21650,21650,21650,21650,229
|
|
20230914,104300,1501772500,21650,21650,21650,21650,118
|
|
20230914,104200,1499217800,21650,21650,21650,21650,111
|
|
20230914,104100,1496814650,21650,21650,21700,21650,95
|
|
20230914,104000,1494757650,21700,21600,21700,21600,157
|
|
20230914,103900,1491355150,21600,21600,21600,21600,99
|
|
20230914,103800,1489216750,21600,21600,21600,21600,67
|
|
20230914,103700,1487769550,21700,21600,21700,21600,217
|
|
20230914,103600,1483076200,21650,21700,21700,21600,238
|
|
20230914,103500,1477925150,21700,21600,21700,21600,237
|
|
20230914,103400,1472795100,21600,21650,21650,21600,420
|
|
20230914,103300,1463723000,21600,21600,21600,21600,214
|
|
20230914,103200,1459100600,21600,21600,21600,21600,105
|
|
20230914,103100,1456832600,21650,21600,21650,21600,114
|
|
20230914,103000,1454369700,21600,21650,21700,21600,1021
|
|
20230914,102900,1432313900,21600,21600,21650,21600,466
|
|
20230914,102800,1422230900,21600,21600,21650,21600,326
|
|
20230914,102700,1415189250,21600,21600,21650,21600,157
|
|
20230914,102600,1411796950,21600,21600,21650,21600,1581
|
|
20230914,102500,1377647200,21650,21650,21650,21650,139
|
|
20230914,102400,1374637850,21700,21650,21700,21650,184
|
|
20230914,102300,1370650250,21650,21700,21700,21650,911
|
|
20230914,102200,1350922550,21700,21650,21700,21650,575
|
|
20230914,102100,1338473600,21650,21650,21650,21650,359
|
|
20230914,102000,1330701250,21650,21700,21700,21650,322
|
|
20230914,101900,1323729350,21700,21650,21700,21650,831
|
|
20230914,101800,1305727900,21650,21650,21650,21650,117
|
|
20230914,101700,1303194850,21650,21750,21750,21650,378
|
|
20230914,101600,1295004300,21700,21750,21750,21700,325
|
|
20230914,101500,1287946600,21700,21700,21750,21700,857
|
|
20230914,101400,1269345050,21700,21750,21750,21700,119
|
|
20230914,101300,1266762700,21700,21700,21750,21700,553
|
|
20230914,101200,1254752600,21700,21650,21700,21650,229
|
|
20230914,101100,1249787550,21650,21700,21700,21650,549
|
|
20230914,101000,1237879550,21650,21650,21700,21650,878
|
|
20230914,100900,1218858800,21650,21650,21700,21600,919
|
|
20230914,100800,1198972250,21650,21650,21650,21650,198
|
|
20230914,100700,1194685550,21650,21650,21700,21650,1005
|
|
20230914,100600,1172911850,21700,21650,21700,21650,357
|
|
20230914,100500,1165182700,21650,21700,21700,21650,637
|
|
20230914,100400,1151385500,21650,21700,21700,21650,302
|
|
20230914,100300,1144838350,21700,21700,21750,21700,342
|
|
20230914,100200,1137416450,21750,21750,21750,21700,341
|
|
20230914,100100,1130006800,21750,21750,21750,21750,413
|
|
20230914,100000,1121024050,21750,21850,21850,21750,462
|
|
20230914,095900,1110955450,21850,21800,21850,21800,164
|
|
20230914,095800,1107380200,21800,21800,21800,21800,192
|
|
20230914,095700,1103194600,21800,21800,21800,21800,50
|
|
20230914,095600,1102104600,21800,21850,21850,21800,95
|
|
20230914,095500,1100031350,21850,21850,21850,21850,665
|
|
20230914,095400,1085501100,21800,21800,21850,21800,673
|
|
20230914,095300,1070823550,21850,21800,21850,21800,465
|
|
20230914,095200,1060670100,21800,21850,21850,21750,1012
|
|
20230914,095100,1038610850,21750,21700,21800,21650,2413
|
|
20230914,095000,986152500,21650,21850,21850,21500,16872
|
|
20230914,094900,621342550,21800,21850,21850,21800,1766
|
|
20230914,094800,582758350,21850,21900,21900,21850,1848
|
|
20230914,094700,542301400,21950,21950,21950,21900,241
|
|
20230914,094600,537014750,21950,21950,21950,21950,1578
|
|
20230914,094500,502377650,21950,22000,22000,21950,164
|
|
20230914,094400,498777750,22000,22000,22000,21950,183
|
|
20230914,094300,494751900,22000,22000,22000,21950,392
|
|
20230914,094200,486130250,22000,22000,22000,21950,880
|
|
20230914,094100,466772800,22000,22000,22050,22000,2324
|
|
20230914,094000,415644650,22050,22150,22150,22050,3388
|
|
20230914,093900,340807850,22150,22100,22150,22100,272
|
|
20230914,093800,334796600,22100,22150,22150,22100,636
|
|
20230914,093700,320715000,22200,22150,22200,22150,269
|
|
20230914,093600,314753750,22200,22150,22200,22150,109
|
|
20230914,093500,312339350,22150,22150,22150,22150,0
|
|
20230914,093400,312339350,22150,22150,22150,22150,324
|
|
20230914,093300,305162750,22150,22150,22150,22150,510
|
|
20230914,093200,293866250,22150,22200,22200,22150,342
|
|
20230914,093100,286289350,22200,22200,22200,22200,147
|
|
20230914,093000,283025950,22200,22200,22200,22200,261
|
|
20230914,092900,277231750,22200,22200,22200,22200,364
|
|
20230914,092800,269150950,22250,22200,22250,22200,657
|
|
20230914,092700,254536200,22200,22250,22250,22200,1815
|
|
20230914,092600,214223800,22250,22300,22300,22250,92
|
|
20230914,092500,212175150,22300,22300,22300,22300,41
|
|
20230914,092400,211260850,22300,22350,22350,22300,830
|
|
20230914,092300,192745050,22350,22350,22350,22300,203
|
|
20230914,092200,188211000,22350,22350,22350,22300,609
|
|
20230914,092100,174605150,22350,22350,22350,22350,20
|
|
20230914,092000,174158150,22350,22350,22350,22350,89
|
|
20230914,091900,172169000,22350,22350,22350,22350,0
|
|
20230914,091800,172169000,22350,22450,22450,22350,88
|
|
20230914,091700,170201900,22450,22350,22450,22350,8
|
|
20230914,091600,170023000,22350,22350,22350,22350,76
|
|
20230914,091500,168324400,22300,22350,22350,22300,256
|
|
20230914,091400,162611650,22350,22500,22500,22300,343
|
|
20230914,091300,154954000,22350,22350,22350,22300,245
|
|
20230914,091200,149482000,22350,22350,22350,22350,318
|
|
20230914,091100,142374700,22350,22400,22400,22300,569
|
|
20230914,091000,129661400,22400,22400,22400,22400,320
|
|
20230914,090900,122493400,22400,22400,22400,22400,70
|
|
20230914,090800,120925400,22400,22500,22500,22400,419
|
|
20230914,090700,111519750,22500,22450,22500,22450,397
|
|
20230914,090600,102599550,22400,22400,22400,22350,60
|
|
20230914,090500,101255650,22400,22400,22400,22400,235
|
|
20230914,090400,95991650,22400,22450,22450,22400,283
|
|
20230914,090300,89650800,22450,22500,22500,22450,314
|
|
20230914,090200,82598800,22550,22550,22550,22550,139
|
|
20230914,090100,79464350,22550,22600,23100,22550,1306
|
|
20230914,090000,49709150,22600,22100,22950,22100,2223
|