576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183300,14803869650,28650,28650,28650,28650,12841
|
|
20230920,183200,14803869650,28650,28650,28650,28650,0
|
|
20230920,183100,14803869650,28650,28650,28650,28650,0
|
|
20230920,183000,14803869650,28650,28650,28650,28650,0
|
|
20230920,182900,14803869650,28650,28650,28650,28650,0
|
|
20230920,182800,14803869650,28650,28650,28650,28650,0
|
|
20230920,182700,14803869650,28650,28650,28650,28650,0
|
|
20230920,182600,14803869650,28650,28650,28650,28650,0
|
|
20230920,182500,14803869650,28650,28650,28650,28650,0
|
|
20230920,182400,14803869650,28650,28650,28650,28650,0
|
|
20230920,182300,14803869650,28650,28650,28650,28650,0
|
|
20230920,182200,14803869650,28650,28650,28650,28650,0
|
|
20230920,182100,14803869650,28650,28650,28650,28650,0
|
|
20230920,182000,14803869650,28650,28650,28650,28650,0
|
|
20230920,181900,14803869650,28650,28650,28650,28650,0
|
|
20230920,181800,14803869650,28650,28650,28650,28650,0
|
|
20230920,181700,14803869650,28650,28650,28650,28650,0
|
|
20230920,181600,14803869650,28650,28650,28650,28650,0
|
|
20230920,181500,14803869650,28650,28650,28650,28650,0
|
|
20230920,181400,14803869650,28650,28650,28650,28650,0
|
|
20230920,181300,14803869650,28650,28650,28650,28650,0
|
|
20230920,181200,14803869650,28650,28650,28650,28650,0
|
|
20230920,181100,14803869650,28650,28650,28650,28650,0
|
|
20230920,181000,14803869650,28650,28650,28650,28650,0
|
|
20230920,180900,14803869650,28650,28650,28650,28650,0
|
|
20230920,180800,14803869650,28650,28650,28650,28650,0
|
|
20230920,180700,14803869650,28650,28650,28650,28650,0
|
|
20230920,180600,14803869650,28650,28650,28650,28650,0
|
|
20230920,180500,14803869650,28650,28650,28650,28650,0
|
|
20230920,180400,14803869650,28650,28650,28650,28650,0
|
|
20230920,180300,14803869650,28650,28650,28650,28650,12841
|
|
20230920,180200,14803869650,28650,28650,28650,28650,0
|
|
20230920,180100,14803869650,28650,28650,28650,28650,0
|
|
20230920,180000,14803869650,28650,28650,28650,28650,0
|
|
20230920,175900,14803869650,28650,28650,28650,28650,0
|
|
20230920,175800,14803869650,28650,28650,28650,28650,0
|
|
20230920,175700,14803869650,28650,28650,28650,28650,0
|
|
20230920,175600,14803869650,28650,28650,28650,28650,0
|
|
20230920,175500,14803869650,28650,28650,28650,28650,0
|
|
20230920,175400,14803869650,28650,28650,28650,28650,0
|
|
20230920,175300,14803869650,28650,28650,28650,28650,0
|
|
20230920,175200,14803869650,28650,28650,28650,28650,0
|
|
20230920,175100,14803869650,28650,28650,28650,28650,0
|
|
20230920,175000,14803869650,28650,28650,28650,28650,0
|
|
20230920,174900,14803869650,28650,28650,28650,28650,0
|
|
20230920,174800,14803869650,28650,28650,28650,28650,0
|
|
20230920,174700,14803869650,28650,28650,28650,28650,0
|
|
20230920,174600,14803869650,28650,28650,28650,28650,0
|
|
20230920,174500,14803869650,28650,28650,28650,28650,0
|
|
20230920,174400,14803869650,28650,28650,28650,28650,0
|
|
20230920,174300,14803869650,28650,28650,28650,28650,0
|
|
20230920,174200,14803869650,28650,28650,28650,28650,0
|
|
20230920,174100,14803869650,28650,28650,28650,28650,0
|
|
20230920,174000,14803869650,28650,28650,28650,28650,0
|
|
20230920,173900,14803869650,28650,28650,28650,28650,0
|
|
20230920,173800,14803869650,28650,28650,28650,28650,0
|
|
20230920,173700,14803869650,28650,28650,28650,28650,0
|
|
20230920,173600,14803869650,28650,28650,28650,28650,0
|
|
20230920,173500,14803869650,28650,28650,28650,28650,0
|
|
20230920,173400,14803869650,28650,28650,28650,28650,0
|
|
20230920,173300,14803869650,28650,28650,28650,28650,12841
|
|
20230920,173200,14803869650,28650,28650,28650,28650,0
|
|
20230920,173100,14803869650,28650,28650,28650,28650,0
|
|
20230920,173000,14803869650,28650,28650,28650,28650,0
|
|
20230920,172900,14803869650,28650,28650,28650,28650,0
|
|
20230920,172800,14803869650,28650,28650,28650,28650,0
|
|
20230920,172700,14803869650,28650,28650,28650,28650,0
|
|
20230920,172600,14803869650,28650,28650,28650,28650,0
|
|
20230920,172500,14803869650,28650,28650,28650,28650,0
|
|
20230920,172400,14803869650,28650,28650,28650,28650,0
|
|
20230920,172300,14803869650,28650,28650,28650,28650,0
|
|
20230920,172200,14803869650,28650,28650,28650,28650,0
|
|
20230920,172100,14803869650,28650,28650,28650,28650,0
|
|
20230920,172000,14803869650,28650,28650,28650,28650,0
|
|
20230920,171900,14803869650,28650,28650,28650,28650,0
|
|
20230920,171800,14803869650,28650,28650,28650,28650,0
|
|
20230920,171700,14803869650,28650,28650,28650,28650,0
|
|
20230920,171600,14803869650,28650,28650,28650,28650,0
|
|
20230920,171500,14803869650,28650,28650,28650,28650,0
|
|
20230920,171400,14803869650,28650,28650,28650,28650,0
|
|
20230920,171300,14803869650,28650,28650,28650,28650,0
|
|
20230920,171200,14803869650,28650,28650,28650,28650,0
|
|
20230920,171100,14803869650,28650,28650,28650,28650,0
|
|
20230920,171000,14803869650,28650,28650,28650,28650,0
|
|
20230920,170900,14803869650,28650,28650,28650,28650,0
|
|
20230920,170800,14803869650,28650,28650,28650,28650,0
|
|
20230920,170700,14803869650,28650,28650,28650,28650,0
|
|
20230920,170600,14803869650,28650,28650,28650,28650,0
|
|
20230920,170500,14803869650,28650,28650,28650,28650,0
|
|
20230920,170400,14803869650,28650,28650,28650,28650,0
|
|
20230920,170300,14803869650,28650,28650,28650,28650,12841
|
|
20230920,170200,14803869650,28650,28650,28650,28650,0
|
|
20230920,170100,14803869650,28650,28650,28650,28650,0
|
|
20230920,170000,14803869650,28650,28650,28650,28650,0
|
|
20230920,165900,14803869650,28650,28650,28650,28650,0
|
|
20230920,165800,14803869650,28650,28650,28650,28650,0
|
|
20230920,165700,14803869650,28650,28650,28650,28650,0
|
|
20230920,165600,14803869650,28650,28650,28650,28650,0
|
|
20230920,165500,14803869650,28650,28650,28650,28650,0
|
|
20230920,165400,14803869650,28650,28650,28650,28650,0
|
|
20230920,165300,14803869650,28650,28650,28650,28650,0
|
|
20230920,165200,14803869650,28650,28650,28650,28650,0
|
|
20230920,165100,14803869650,28650,28650,28650,28650,0
|
|
20230920,165000,14803869650,28650,28650,28650,28650,0
|
|
20230920,164900,14803869650,28650,28650,28650,28650,0
|
|
20230920,164800,14803869650,28650,28650,28650,28650,0
|
|
20230920,164700,14803869650,28650,28650,28650,28650,0
|
|
20230920,164600,14803869650,28650,28650,28650,28650,0
|
|
20230920,164500,14803869650,28650,28650,28650,28650,0
|
|
20230920,164400,14803869650,28650,28650,28650,28650,0
|
|
20230920,164300,14803869650,28650,28650,28650,28650,0
|
|
20230920,164200,14803869650,28650,28650,28650,28650,0
|
|
20230920,164100,14803869650,28650,28650,28650,28650,0
|
|
20230920,164000,14803869650,28650,28650,28650,28650,0
|
|
20230920,163900,14803869650,28650,28650,28650,28650,0
|
|
20230920,163800,14803869650,28650,28650,28650,28650,0
|
|
20230920,163700,14803869650,28650,28650,28650,28650,0
|
|
20230920,163600,14803869650,28650,28650,28650,28650,0
|
|
20230920,163500,14803869650,28650,28650,28650,28650,0
|
|
20230920,163400,14803869650,28650,28650,28650,28650,0
|
|
20230920,163300,14803869650,28650,28650,28650,28650,12841
|
|
20230920,163200,14803869650,28650,28650,28650,28650,0
|
|
20230920,163100,14803869650,28650,28650,28650,28650,0
|
|
20230920,163000,14803869650,28650,28650,28650,28650,0
|
|
20230920,162900,14803869650,28650,28650,28650,28650,0
|
|
20230920,162800,14803869650,28650,28650,28650,28650,0
|
|
20230920,162700,14803869650,28650,28650,28650,28650,0
|
|
20230920,162600,14803869650,28650,28650,28650,28650,0
|
|
20230920,162500,14803869650,28650,28650,28650,28650,0
|
|
20230920,162400,14803869650,28650,28650,28650,28650,0
|
|
20230920,162300,14803869650,28650,28650,28650,28650,0
|
|
20230920,162200,14803869650,28650,28650,28650,28650,0
|
|
20230920,162100,14803869650,28650,28650,28650,28650,0
|
|
20230920,162000,14803869650,28650,28650,28650,28650,0
|
|
20230920,161900,14803869650,28650,28650,28650,28650,0
|
|
20230920,161800,14803869650,28650,28650,28650,28650,0
|
|
20230920,161700,14803869650,28650,28650,28650,28650,0
|
|
20230920,161600,14803869650,28650,28650,28650,28650,0
|
|
20230920,161500,14803869650,28650,28650,28650,28650,0
|
|
20230920,161400,14803869650,28650,28650,28650,28650,0
|
|
20230920,161300,14803869650,28650,28650,28650,28650,0
|
|
20230920,161200,14803869650,28650,28650,28650,28650,0
|
|
20230920,161100,14803869650,28650,28650,28650,28650,0
|
|
20230920,161000,14803869650,28650,28650,28650,28650,0
|
|
20230920,160900,14803869650,28650,28650,28650,28650,0
|
|
20230920,160800,14803869650,28650,28650,28650,28650,0
|
|
20230920,160700,14803869650,28650,28650,28650,28650,0
|
|
20230920,160600,14803869650,28650,28650,28650,28650,0
|
|
20230920,160500,14803869650,28650,28650,28650,28650,0
|
|
20230920,160400,14803869650,28650,28650,28650,28650,0
|
|
20230920,160300,14803869650,28650,28650,28650,28650,12841
|
|
20230920,160200,14803869650,28650,28650,28650,28650,0
|
|
20230920,160100,14803869650,28650,28650,28650,28650,0
|
|
20230920,160000,14803869650,28650,28650,28650,28650,0
|
|
20230920,155900,14803869650,28650,28650,28650,28650,0
|
|
20230920,155800,14803869650,28650,28650,28650,28650,0
|
|
20230920,155700,14803869650,28650,28650,28650,28650,0
|
|
20230920,155600,14803869650,28650,28650,28650,28650,0
|
|
20230920,155500,14803869650,28650,28650,28650,28650,0
|
|
20230920,155400,14803869650,28650,28650,28650,28650,0
|
|
20230920,155300,14803869650,28650,28650,28650,28650,0
|
|
20230920,155200,14803869650,28650,28650,28650,28650,0
|
|
20230920,155100,14803869650,28650,28650,28650,28650,0
|
|
20230920,155000,14803869650,28650,28650,28650,28650,0
|
|
20230920,154900,14803869650,28650,28650,28650,28650,0
|
|
20230920,154800,14803869650,28650,28650,28650,28650,0
|
|
20230920,154700,14803869650,28650,28650,28650,28650,0
|
|
20230920,154600,14803869650,28650,28650,28650,28650,0
|
|
20230920,154500,14803869650,28650,28650,28650,28650,0
|
|
20230920,154400,14803869650,28650,28650,28650,28650,0
|
|
20230920,154300,14803869650,28650,28650,28650,28650,0
|
|
20230920,154200,14803869650,28650,28650,28650,28650,0
|
|
20230920,154100,14803869650,28650,28650,28650,28650,0
|
|
20230920,154000,14803869650,28650,28650,28650,28650,0
|
|
20230920,153900,14803869650,28650,28650,28650,28650,0
|
|
20230920,153800,14803869650,28650,28650,28650,28650,0
|
|
20230920,153700,14803869650,28650,28650,28650,28650,0
|
|
20230920,153600,14803869650,28650,28650,28650,28650,0
|
|
20230920,153500,14803869650,28650,28650,28650,28650,0
|
|
20230920,153400,14803869650,28650,28650,28650,28650,0
|
|
20230920,153300,14803869650,28650,28650,28650,28650,12841
|
|
20230920,153200,14803869650,28650,28650,28650,28650,0
|
|
20230920,153100,14803869650,28650,28650,28650,28650,0
|
|
20230920,153000,14803869650,28650,28650,28650,28650,12841
|
|
20230920,152900,14435975000,28700,28700,28700,28700,0
|
|
20230920,152800,14435975000,28700,28700,28700,28700,0
|
|
20230920,152700,14435975000,28700,28700,28700,28700,0
|
|
20230920,152600,14435975000,28700,28700,28700,28700,0
|
|
20230920,152500,14435975000,28700,28700,28700,28700,0
|
|
20230920,152400,14435975000,28700,28700,28700,28700,0
|
|
20230920,152300,14435975000,28700,28700,28700,28700,0
|
|
20230920,152200,14435975000,28700,28700,28700,28700,0
|
|
20230920,152100,14435975000,28700,28700,28700,28700,0
|
|
20230920,152000,14435975000,28700,28700,28700,28700,0
|
|
20230920,151900,14435975000,28700,28650,28750,28650,1968
|
|
20230920,151800,14379492300,28700,28700,28700,28700,1756
|
|
20230920,151700,14329095100,28700,28650,28750,28650,2014
|
|
20230920,151600,14271274650,28650,28650,28700,28650,312
|
|
20230920,151500,14262328050,28650,28650,28700,28650,2218
|
|
20230920,151400,14198772400,28700,28700,28700,28650,202
|
|
20230920,151300,14192978800,28650,28650,28700,28650,927
|
|
20230920,151200,14166415800,28700,28600,28700,28600,2708
|
|
20230920,151100,14088826250,28600,28600,28650,28600,677
|
|
20230920,151000,14069461300,28600,28600,28600,28600,94
|
|
20230920,150900,14066772900,28650,28600,28650,28600,1432
|
|
20230920,150800,14025808850,28600,28600,28650,28600,1702
|
|
20230920,150700,13977131450,28600,28600,28650,28600,571
|
|
20230920,150600,13960789550,28600,28650,28700,28600,397
|
|
20230920,150500,13949421050,28600,28650,28700,28600,329
|
|
20230920,150400,13940000350,28600,28600,28650,28600,169
|
|
20230920,150300,13935165400,28650,28650,28700,28600,716
|
|
20230920,150200,13914656950,28650,28650,28700,28650,519
|
|
20230920,150100,13899782200,28650,28650,28700,28650,218
|
|
20230920,150000,13893533900,28650,28700,28700,28650,2121
|
|
20230920,145900,13832666050,28700,28700,28750,28700,523
|
|
20230920,145800,13817651950,28750,28700,28750,28700,256
|
|
20230920,145700,13810297550,28700,28700,28750,28700,600
|
|
20230920,145600,13793053750,28700,28700,28750,28650,1684
|
|
20230920,145500,13744720950,28700,28700,28750,28700,12
|
|
20230920,145400,13744376500,28750,28700,28750,28700,150
|
|
20230920,145300,13740064450,28700,28700,28750,28700,1511
|
|
20230920,145200,13696694350,28700,28650,28700,28650,329
|
|
20230920,145100,13687258650,28600,28600,28650,28600,160
|
|
20230920,145000,13682675250,28650,28600,28650,28600,124
|
|
20230920,144900,13679126350,28600,28650,28700,28600,577
|
|
20230920,144800,13662608800,28700,28750,28750,28700,2348
|
|
20230920,144700,13595153300,28750,28750,28800,28750,1120
|
|
20230920,144600,13562952150,28750,28800,28800,28750,36
|
|
20230920,144500,13561916650,28800,28750,28800,28750,3427
|
|
20230920,144400,13463249000,28750,28750,28800,28750,1493
|
|
20230920,144300,13420320150,28750,28750,28800,28750,1972
|
|
20230920,144200,13363579300,28750,28600,28800,28600,9375
|
|
20230920,144100,13094265200,28600,28600,28650,28600,262
|
|
20230920,144000,13086759450,28600,28550,28600,28550,796
|
|
20230920,143900,13064001700,28550,28400,28550,28400,2006
|
|
20230920,143800,13006845400,28400,28450,28450,28400,1661
|
|
20230920,143700,12959590050,28450,28450,28450,28400,88
|
|
20230920,143600,12957089150,28450,28450,28450,28400,850
|
|
20230920,143500,12932925850,28450,28450,28500,28400,2148
|
|
20230920,143400,12871744600,28450,28500,28500,28450,560
|
|
20230920,143300,12855790050,28500,28500,28550,28500,251
|
|
20230920,143200,12848626150,28500,28500,28550,28500,356
|
|
20230920,143100,12838479700,28500,28500,28500,28500,109
|
|
20230920,143000,12835373200,28500,28500,28550,28500,63
|
|
20230920,142900,12833577650,28500,28550,28550,28500,1024
|
|
20230920,142800,12804352600,28550,28550,28550,28550,75
|
|
20230920,142700,12802211350,28550,28550,28550,28500,998
|
|
20230920,142600,12773718550,28550,28600,28650,28550,1323
|
|
20230920,142500,12735883600,28600,28600,28650,28600,35
|
|
20230920,142400,12734882000,28600,28650,28650,28600,684
|
|
20230920,142300,12715288950,28650,28700,28700,28650,1304
|
|
20230920,142200,12677911350,28700,28700,28700,28650,2148
|
|
20230920,142100,12616284550,28700,28750,28750,28700,719
|
|
20230920,142000,12595620900,28700,28700,28750,28700,1358
|
|
20230920,141900,12556611150,28700,28750,28750,28700,691
|
|
20230920,141800,12536746000,28750,28750,28800,28750,515
|
|
20230920,141700,12521939000,28800,28750,28800,28700,1840
|
|
20230920,141600,12469036500,28750,28700,28750,28700,2145
|
|
20230920,141500,12407434300,28700,28700,28750,28700,569
|
|
20230920,141400,12391083150,28700,28700,28750,28700,2693
|
|
20230920,141300,12313770550,28700,28650,28750,28650,8609
|
|
20230920,141200,12066838950,28600,28600,28650,28600,836
|
|
20230920,141100,12042924350,28600,28550,28650,28500,3820
|
|
20230920,141000,11933717350,28500,28550,28600,28500,897
|
|
20230920,140900,11908120950,28550,28550,28550,28550,454
|
|
20230920,140800,11895159250,28550,28600,28600,28550,113
|
|
20230920,140700,11891929050,28550,28550,28600,28550,192
|
|
20230920,140600,11886438750,28550,28400,28550,28400,3860
|
|
20230920,140500,11776378550,28400,28450,28500,28400,442
|
|
20230920,140400,11763818950,28450,28400,28450,28400,668
|
|
20230920,140300,11744814650,28450,28400,28450,28400,11
|
|
20230920,140200,11744502200,28400,28400,28400,28350,348
|
|
20230920,140100,11734619350,28400,28400,28400,28400,224
|
|
20230920,140000,11728257750,28400,28400,28500,28400,47
|
|
20230920,135900,11726922600,28450,28400,28450,28350,1384
|
|
20230920,135800,11687583600,28400,28400,28450,28350,517
|
|
20230920,135700,11672903200,28450,28450,28500,28450,332
|
|
20230920,135600,11663457750,28450,28450,28500,28450,274
|
|
20230920,135500,11655659600,28450,28500,28500,28450,323
|
|
20230920,135400,11646470200,28450,28450,28500,28450,212
|
|
20230920,135300,11640429400,28450,28500,28550,28450,300
|
|
20230920,135200,11631879100,28500,28400,28500,28400,887
|
|
20230920,135100,11606609450,28450,28400,28450,28400,499
|
|
20230920,135000,11592419100,28400,28450,28500,28400,329
|
|
20230920,134900,11583059350,28500,28500,28550,28500,793
|
|
20230920,134800,11560442700,28550,28350,28550,28350,4292
|
|
20230920,134700,11438294150,28350,28400,28450,28350,1602
|
|
20230920,134600,11392771250,28350,28300,28350,28300,2335
|
|
20230920,134500,11326576250,28300,28300,28350,28300,719
|
|
20230920,134400,11306226800,28250,28200,28300,28200,1602
|
|
20230920,134300,11261030550,28150,28150,28150,28100,1878
|
|
20230920,134200,11208170900,28150,28200,28200,28150,2908
|
|
20230920,134100,11126285700,28150,28200,28200,28150,716
|
|
20230920,134000,11106096900,28200,28200,28250,28200,1862
|
|
20230920,133900,11053573850,28200,28250,28250,28200,2100
|
|
20230920,133800,10994281250,28250,28300,28300,28250,1759
|
|
20230920,133700,10944523800,28300,28300,28300,28250,2466
|
|
20230920,133600,10874736050,28300,28400,28400,28300,6451
|
|
20230920,133500,10692092500,28450,28400,28450,28400,1314
|
|
20230920,133400,10654774750,28400,28450,28500,28400,534
|
|
20230920,133300,10639587900,28500,28450,28500,28400,623
|
|
20230920,133200,10621872800,28450,28450,28450,28450,921
|
|
20230920,133100,10595670350,28450,28400,28500,28400,789
|
|
20230920,133000,10573228000,28500,28500,28550,28400,1137
|
|
20230920,132900,10540874700,28500,28550,28550,28450,877
|
|
20230920,132800,10515885250,28500,28600,28600,28450,3835
|
|
20230920,132700,10406326200,28600,28600,28650,28600,549
|
|
20230920,132600,10390617600,28600,28600,28650,28600,405
|
|
20230920,132500,10379019550,28600,28650,28650,28600,2028
|
|
20230920,132400,10320974550,28650,28550,28650,28550,711
|
|
20230920,132300,10300635850,28550,28600,28600,28550,649
|
|
20230920,132200,10282094050,28550,28700,28750,28500,4474
|
|
20230920,132100,10154024100,28700,28700,28800,28700,11475
|
|
20230920,132000,9824459300,28650,28650,28700,28650,502
|
|
20230920,131900,9810073750,28650,28650,28700,28600,3694
|
|
20230920,131800,9704243750,28650,28450,28650,28450,10690
|
|
20230920,131700,9399113950,28450,28400,28450,28400,1409
|
|
20230920,131600,9359091350,28400,28400,28400,28350,155
|
|
20230920,131500,9354689850,28400,28400,28400,28350,176
|
|
20230920,131400,9349691500,28400,28450,28450,28400,2133
|
|
20230920,131300,9289069050,28450,28350,28500,28350,4089
|
|
20230920,131200,9172838550,28400,28350,28400,28350,545
|
|
20230920,131100,9157368300,28350,28350,28350,28300,1117
|
|
20230920,131000,9125707000,28350,28300,28350,28300,427
|
|
20230920,130900,9113616950,28300,28350,28350,28250,1628
|
|
20230920,130800,9067532400,28350,28350,28350,28300,1124
|
|
20230920,130700,9035668550,28300,28350,28350,28300,523
|
|
20230920,130600,9020867450,28350,28300,28350,28300,1054
|
|
20230920,130500,8990993400,28250,28300,28350,28250,329
|
|
20230920,130400,8981683400,28300,28300,28300,28300,781
|
|
20230920,130300,8959581100,28300,28200,28300,28200,369
|
|
20230920,130200,8949157500,28250,28250,28300,28250,284
|
|
20230920,130100,8941134350,28200,28300,28300,28200,870
|
|
20230920,130000,8916584900,28300,28250,28350,28250,229
|
|
20230920,125900,8910114800,28250,28300,28400,28250,1148
|
|
20230920,125800,8877612050,28350,28300,28400,28250,1516
|
|
20230920,125700,8834658350,28300,28250,28300,28250,231
|
|
20230920,125600,8828128800,28200,28300,28350,28200,2513
|
|
20230920,125500,8757033250,28350,28450,28450,28350,1459
|
|
20230920,125400,8715570650,28450,28250,28500,28250,9373
|
|
20230920,125300,8449657800,28250,28150,28300,28150,2421
|
|
20230920,125200,8381321850,28150,28200,28200,28100,608
|
|
20230920,125100,8364223550,28150,28150,28200,28150,215
|
|
20230920,125000,8358171200,28150,28150,28150,28150,72
|
|
20230920,124900,8356144400,28150,28150,28200,28150,98
|
|
20230920,124800,8353385550,28150,28150,28150,28150,22
|
|
20230920,124700,8352766250,28150,28100,28150,28100,2842
|
|
20230920,124600,8272864550,28100,28150,28150,28100,2143
|
|
20230920,124500,8212574750,28150,28150,28150,28150,280
|
|
20230920,124400,8204692750,28150,28150,28200,28150,44
|
|
20230920,124300,8203454100,28150,28150,28200,28150,392
|
|
20230920,124200,8192417000,28150,28150,28200,28150,60
|
|
20230920,124100,8190727850,28200,28200,28200,28200,251
|
|
20230920,124000,8183649650,28250,28200,28250,28200,415
|
|
20230920,123900,8171941600,28250,28150,28300,28150,365
|
|
20230920,123800,8161654050,28150,28200,28200,28150,513
|
|
20230920,123700,8147199550,28200,28250,28250,28200,186
|
|
20230920,123600,8141951850,28250,28250,28250,28250,452
|
|
20230920,123500,8129182850,28200,28100,28200,28100,1388
|
|
20230920,123400,8090112800,28050,28050,28100,28000,1487
|
|
20230920,123300,8048433700,28050,28100,28100,28000,1289
|
|
20230920,123200,8012269000,28100,28100,28100,28050,1457
|
|
20230920,123100,7971389250,28100,28150,28150,28050,647
|
|
20230920,123000,7953200300,28150,28150,28150,28100,661
|
|
20230920,122900,7934603050,28150,28200,28200,28150,1192
|
|
20230920,122800,7901031450,28200,28400,28400,28200,2403
|
|
20230920,122700,7833013350,28400,28300,28400,28300,2743
|
|
20230920,122600,7755324650,28300,28200,28300,28200,1092
|
|
20230920,122500,7724474250,28200,28150,28250,28150,613
|
|
20230920,122400,7707185150,28200,28200,28200,28150,178
|
|
20230920,122300,7702166250,28200,28100,28200,28050,1148
|
|
20230920,122200,7669875350,28050,28000,28100,27950,2433
|
|
20230920,122100,7601661750,28000,28150,28150,28000,3005
|
|
20230920,122000,7517365100,28100,28150,28200,28100,625
|
|
20230920,121900,7499773150,28150,28150,28200,28150,567
|
|
20230920,121800,7483806550,28150,28150,28200,28150,887
|
|
20230920,121700,7458828800,28150,28050,28150,28050,1670
|
|
20230920,121600,7411876900,28050,28050,28100,28000,7438
|
|
20230920,121500,7203139200,28050,28150,28250,28000,9072
|
|
20230920,121400,6948183000,28200,28250,28300,28200,4807
|
|
20230920,121300,6812543500,28250,28200,28300,28200,812
|
|
20230920,121200,6789613100,28200,28200,28300,28200,1830
|
|
20230920,121100,6737931150,28250,28400,28400,28250,3974
|
|
20230920,121000,6625456750,28350,28300,28500,28300,3399
|
|
20230920,120900,6528985750,28250,28550,28600,28200,26801
|
|
20230920,120800,5766298750,28500,28100,28850,28050,59489
|
|
20230920,120700,4073079000,28100,28000,28100,27950,3951
|
|
20230920,120600,3962365000,28000,27850,28100,27800,20101
|
|
20230920,120500,3400270050,27850,27800,27850,27800,1651
|
|
20230920,120400,3354304650,27800,27600,27850,27600,7353
|
|
20230920,120300,3150684650,27600,27600,27600,27550,444
|
|
20230920,120200,3138439600,27550,27550,27550,27550,622
|
|
20230920,120100,3121303500,27500,27600,27600,27500,395
|
|
20230920,120000,3110421450,27550,27550,27550,27550,4
|
|
20230920,115900,3110311250,27550,27500,27550,27450,2751
|
|
20230920,115800,3034575750,27450,27400,27450,27400,1442
|
|
20230920,115700,2994992900,27400,27400,27450,27400,82
|
|
20230920,115600,2992742100,27400,27350,27400,27350,8
|
|
20230920,115500,2992522950,27400,27350,27400,27350,395
|
|
20230920,115400,2981718000,27400,27400,27400,27400,28
|
|
20230920,115300,2980950800,27400,27400,27400,27400,597
|
|
20230920,115200,2964593000,27400,27300,27400,27300,3061
|
|
20230920,115100,2880915100,27350,27350,27350,27350,273
|
|
20230920,115000,2873448550,27400,27400,27400,27350,1140
|
|
20230920,114900,2842228200,27400,27350,27400,27350,392
|
|
20230920,114800,2831503800,27400,27400,27400,27400,0
|
|
20230920,114700,2831503800,27400,27400,27400,27400,1
|
|
20230920,114600,2831476400,27350,27350,27350,27350,399
|
|
20230920,114500,2820563750,27350,27300,27350,27300,17
|
|
20230920,114400,2820099600,27350,27350,27350,27350,74
|
|
20230920,114300,2818075700,27400,27400,27400,27400,25
|
|
20230920,114200,2817390700,27400,27350,27400,27350,1306
|
|
20230920,114100,2781671100,27350,27300,27350,27300,96
|
|
20230920,114000,2779048950,27300,27300,27350,27300,434
|
|
20230920,113900,2767198500,27300,27300,27300,27300,103
|
|
20230920,113800,2764386600,27300,27350,27350,27300,74
|
|
20230920,113700,2762363200,27300,27300,27300,27300,69
|
|
20230920,113600,2760479500,27300,27300,27300,27300,83
|
|
20230920,113500,2758213600,27300,27300,27300,27300,1
|
|
20230920,113400,2758186300,27300,27300,27300,27300,225
|
|
20230920,113300,2752043800,27300,27300,27350,27300,222
|
|
20230920,113200,2745980850,27300,27300,27300,27300,60
|
|
20230920,113100,2744342850,27300,27300,27300,27300,579
|
|
20230920,113000,2728536150,27300,27300,27300,27300,2827
|
|
20230920,112900,2651359050,27300,27300,27300,27300,504
|
|
20230920,112800,2637599850,27250,27250,27250,27250,1
|
|
20230920,112700,2637572600,27300,27300,27300,27300,51
|
|
20230920,112600,2636180300,27300,27250,27300,27250,560
|
|
20230920,112500,2620895300,27300,27300,27300,27250,142
|
|
20230920,112400,2617025700,27300,27300,27300,27300,93
|
|
20230920,112300,2614486800,27300,27300,27300,27250,36
|
|
20230920,112200,2613504450,27300,27300,27300,27300,965
|
|
20230920,112100,2587159950,27300,27300,27300,27300,2
|
|
20230920,112000,2587105350,27350,27300,27350,27300,36
|
|
20230920,111900,2586121250,27350,27350,27350,27350,6
|
|
20230920,111800,2585957150,27350,27350,27350,27350,10
|
|
20230920,111700,2585683650,27300,27300,27300,27300,125
|
|
20230920,111600,2582271150,27300,27300,27350,27300,222
|
|
20230920,111500,2576209350,27300,27300,27300,27300,11
|
|
20230920,111400,2575909050,27300,27300,27300,27300,72
|
|
20230920,111300,2573943450,27300,27300,27300,27300,0
|
|
20230920,111200,2573943450,27300,27300,27300,27300,46
|
|
20230920,111100,2572687650,27300,27300,27300,27250,318
|
|
20230920,111000,2564006500,27350,27300,27350,27300,1924
|
|
20230920,110900,2511481050,27300,27300,27300,27300,5
|
|
20230920,110800,2511344550,27300,27300,27300,27300,14
|
|
20230920,110700,2510962350,27300,27350,27400,27300,235
|
|
20230920,110600,2504535650,27350,27350,27450,27350,520
|
|
20230920,110500,2490307500,27300,27350,27350,27300,1133
|
|
20230920,110400,2459361250,27350,27350,27350,27350,532
|
|
20230920,110300,2444811050,27300,27350,27350,27300,30
|
|
20230920,110200,2443991200,27300,27300,27300,27300,7
|
|
20230920,110100,2443800100,27300,27300,27450,27300,841
|
|
20230920,110000,2420772900,27250,27350,27350,27250,33
|
|
20230920,105900,2419872100,27300,27350,27350,27250,1276
|
|
20230920,105800,2385029400,27350,27350,27350,27350,4
|
|
20230920,105700,2384920000,27350,27350,27350,27350,857
|
|
20230920,105600,2361481050,27300,27300,27300,27300,436
|
|
20230920,105500,2349578250,27300,27300,27300,27300,299
|
|
20230920,105400,2341415550,27300,27300,27300,27300,454
|
|
20230920,105300,2329021350,27250,27200,27250,27200,456
|
|
20230920,105200,2316595400,27250,27200,27250,27200,939
|
|
20230920,105100,2291014700,27200,27250,27250,27200,3559
|
|
20230920,105000,2194033100,27250,27250,27250,27250,32
|
|
20230920,104900,2193161100,27250,27250,27250,27250,106
|
|
20230920,104800,2190272600,27250,27250,27250,27250,92
|
|
20230920,104700,2187765600,27250,27250,27250,27250,176
|
|
20230920,104600,2182969600,27300,27300,27300,27300,10
|
|
20230920,104500,2182696600,27300,27300,27300,27300,1299
|
|
20230920,104400,2147233900,27300,27300,27300,27300,583
|
|
20230920,104300,2131318000,27300,27350,27350,27300,421
|
|
20230920,104200,2119806150,27300,27300,27300,27300,30
|
|
20230920,104100,2118987150,27350,27350,27350,27350,0
|
|
20230920,104000,2118987150,27350,27300,27350,27300,115
|
|
20230920,103900,2115843900,27300,27350,27350,27300,219
|
|
20230920,103800,2109864250,27300,27300,27300,27300,13
|
|
20230920,103700,2109509350,27300,27350,27350,27300,115
|
|
20230920,103600,2106367300,27350,27350,27350,27350,129
|
|
20230920,103500,2102839150,27350,27350,27350,27350,419
|
|
20230920,103400,2091379500,27350,27350,27350,27350,458
|
|
20230920,103300,2078853200,27400,27400,27400,27400,4
|
|
20230920,103200,2078743600,27400,27350,27400,27350,55
|
|
20230920,103100,2077239300,27350,27300,27350,27300,79
|
|
20230920,103000,2075078950,27350,27350,27350,27300,63
|
|
20230920,102900,2073356400,27300,27300,27350,27300,177
|
|
20230920,102800,2068520950,27300,27350,27350,27300,869
|
|
20230920,102700,2044753950,27350,27400,27400,27350,184
|
|
20230920,102600,2039715800,27400,27400,27400,27400,62
|
|
20230920,102500,2038017000,27400,27400,27400,27400,6
|
|
20230920,102400,2037852600,27400,27400,27400,27350,520
|
|
20230920,102300,2023605100,27400,27350,27400,27350,141
|
|
20230920,102200,2019748700,27350,27350,27350,27350,538
|
|
20230920,102100,2005034400,27350,27350,27350,27350,104
|
|
20230920,102000,2002190000,27350,27350,27350,27300,333
|
|
20230920,101900,1993085200,27300,27300,27300,27300,247
|
|
20230920,101800,1986342100,27300,27300,27300,27300,147
|
|
20230920,101700,1982329000,27350,27300,27350,27300,3
|
|
20230920,101600,1982247050,27300,27300,27300,27300,68
|
|
20230920,101500,1980390650,27350,27400,27400,27350,726
|
|
20230920,101400,1960532350,27400,27400,27400,27400,5
|
|
20230920,101300,1960395350,27400,27350,27400,27350,643
|
|
20230920,101200,1942808950,27350,27400,27400,27350,5
|
|
20230920,101100,1942672000,27400,27350,27400,27350,66
|
|
20230920,101000,1940866250,27350,27400,27450,27350,1244
|
|
20230920,100900,1906779700,27400,27400,27400,27400,32
|
|
20230920,100800,1905902900,27400,27400,27400,27400,13
|
|
20230920,100700,1905546700,27400,27400,27400,27400,609
|
|
20230920,100600,1888860100,27400,27450,27450,27400,648
|
|
20230920,100500,1871090200,27450,27550,27550,27450,753
|
|
20230920,100400,1850366900,27600,27350,27600,27350,6524
|
|
20230920,100300,1670966100,27300,27200,27350,27200,3144
|
|
20230920,100200,1585264700,27200,27250,27300,27200,2427
|
|
20230920,100100,1519164350,27250,27250,27300,27250,32
|
|
20230920,100000,1518292300,27250,27250,27250,27250,436
|
|
20230920,095900,1506411300,27250,27250,27250,27250,120
|
|
20230920,095800,1503141300,27250,27250,27250,27250,530
|
|
20230920,095700,1488698800,27250,27250,27250,27200,2619
|
|
20230920,095600,1417331250,27250,27250,27250,27250,38
|
|
20230920,095500,1416295750,27250,27250,27300,27250,127
|
|
20230920,095400,1412834950,27300,27250,27300,27250,480
|
|
20230920,095300,1399752400,27300,27300,27300,27250,225
|
|
20230920,095200,1393612900,27350,27350,27350,27300,219
|
|
20230920,095100,1387624000,27400,27300,27400,27300,867
|
|
20230920,095000,1363899900,27250,27250,27300,27250,436
|
|
20230920,094900,1352013450,27250,27300,27300,27250,726
|
|
20230920,094800,1332216250,27300,27300,27350,27300,398
|
|
20230920,094700,1321350750,27300,27300,27300,27300,116
|
|
20230920,094600,1318183950,27300,27350,27350,27300,590
|
|
20230920,094500,1302067950,27350,27350,27350,27350,42
|
|
20230920,094400,1300919250,27350,27350,27350,27350,8
|
|
20230920,094300,1300700450,27350,27350,27400,27350,1042
|
|
20230920,094200,1272189350,27300,27250,27350,27250,217
|
|
20230920,094100,1266265300,27250,27200,27250,27200,347
|
|
20230920,094000,1256814250,27200,27250,27250,27200,343
|
|
20230920,093900,1247467550,27250,27250,27300,27250,11
|
|
20230920,093800,1247167600,27250,27300,27350,27250,36
|
|
20230920,093700,1246185450,27250,27250,27300,27250,466
|
|
20230920,093600,1233486350,27200,27200,27200,27200,446
|
|
20230920,093500,1221355150,27250,27200,27250,27200,65
|
|
20230920,093400,1219587050,27200,27250,27250,27200,650
|
|
20230920,093300,1201878450,27250,27300,27300,27250,193
|
|
20230920,093200,1196611450,27300,27300,27350,27250,146
|
|
20230920,093100,1192627100,27250,27300,27300,27250,143
|
|
20230920,093000,1188723450,27300,27150,27350,27150,5321
|
|
20230920,092900,1043494450,27150,27150,27150,27150,479
|
|
20230920,092800,1030489600,27150,27200,27200,27150,240
|
|
20230920,092700,1023973350,27150,27150,27200,27150,221
|
|
20230920,092600,1017971200,27200,27200,27200,27200,939
|
|
20230920,092500,992430400,27200,27250,27250,27200,521
|
|
20230920,092400,978241400,27250,27400,27400,27200,1567
|
|
20230920,092300,935488000,27350,27400,27400,27300,592
|
|
20230920,092200,919285850,27400,27400,27450,27400,181
|
|
20230920,092100,914321400,27400,27400,27450,27400,445
|
|
20230920,092000,902128250,27400,27400,27450,27400,73
|
|
20230920,091900,900128000,27400,27300,27400,27250,1686
|
|
20230920,091800,854030150,27250,27150,27250,27150,1299
|
|
20230920,091700,818693200,27150,27150,27200,27100,942
|
|
20230920,091600,793106900,27150,27250,27250,27150,2207
|
|
20230920,091500,733177000,27250,27200,27250,27200,1542
|
|
20230920,091400,691180750,27200,27250,27300,27200,1739
|
|
20230920,091300,643836250,27250,27250,27300,27250,543
|
|
20230920,091200,629031200,27250,27250,27300,27250,80
|
|
20230920,091100,626849500,27300,27300,27350,27300,188
|
|
20230920,091000,621715300,27300,27300,27350,27300,588
|
|
20230920,090900,605655050,27300,27400,27400,27300,852
|
|
20230920,090800,582332450,27400,27450,27450,27400,170
|
|
20230920,090700,577671400,27400,27500,27550,27400,436
|
|
20230920,090600,565683050,27550,27500,27600,27500,1516
|
|
20230920,090500,523946050,27450,27350,27450,27300,1834
|
|
20230920,090400,473809100,27400,27450,27550,27400,1457
|
|
20230920,090300,433828200,27400,27550,27600,27400,2354
|
|
20230920,090200,369122450,27600,27550,27600,27500,2105
|
|
20230920,090100,311133650,27550,27150,27550,27150,2842
|
|
20230920,090000,233258250,27150,27300,27400,27150,8414
|