643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194000,1814005250,29200,29200,29200,29200,651
|
|
20230912,193900,1814005250,29200,29200,29200,29200,0
|
|
20230912,193800,1814005250,29200,29200,29200,29200,0
|
|
20230912,193700,1814005250,29200,29200,29200,29200,0
|
|
20230912,193600,1814005250,29200,29200,29200,29200,0
|
|
20230912,193500,1814005250,29200,29200,29200,29200,0
|
|
20230912,193400,1814005250,29200,29200,29200,29200,0
|
|
20230912,193300,1814005250,29200,29200,29200,29200,0
|
|
20230912,193200,1814005250,29200,29200,29200,29200,0
|
|
20230912,193100,1814005250,29200,29200,29200,29200,0
|
|
20230912,193000,1814005250,29200,29200,29200,29200,0
|
|
20230912,192900,1814005250,29200,29200,29200,29200,0
|
|
20230912,192800,1814005250,29200,29200,29200,29200,0
|
|
20230912,192700,1814005250,29200,29200,29200,29200,0
|
|
20230912,192600,1814005250,29200,29200,29200,29200,0
|
|
20230912,192500,1814005250,29200,29200,29200,29200,0
|
|
20230912,192400,1814005250,29200,29200,29200,29200,0
|
|
20230912,192300,1814005250,29200,29200,29200,29200,0
|
|
20230912,192200,1814005250,29200,29200,29200,29200,0
|
|
20230912,192100,1814005250,29200,29200,29200,29200,0
|
|
20230912,192000,1814005250,29200,29200,29200,29200,0
|
|
20230912,191900,1814005250,29200,29200,29200,29200,0
|
|
20230912,191800,1814005250,29200,29200,29200,29200,0
|
|
20230912,191700,1814005250,29200,29200,29200,29200,0
|
|
20230912,191600,1814005250,29200,29200,29200,29200,0
|
|
20230912,191500,1814005250,29200,29200,29200,29200,0
|
|
20230912,191400,1814005250,29200,29200,29200,29200,0
|
|
20230912,191300,1814005250,29200,29200,29200,29200,0
|
|
20230912,191200,1814005250,29200,29200,29200,29200,0
|
|
20230912,191100,1814005250,29200,29200,29200,29200,0
|
|
20230912,191000,1814005250,29200,29200,29200,29200,651
|
|
20230912,190900,1814005250,29200,29200,29200,29200,0
|
|
20230912,190800,1814005250,29200,29200,29200,29200,0
|
|
20230912,190700,1814005250,29200,29200,29200,29200,0
|
|
20230912,190600,1814005250,29200,29200,29200,29200,0
|
|
20230912,190500,1814005250,29200,29200,29200,29200,0
|
|
20230912,190400,1814005250,29200,29200,29200,29200,0
|
|
20230912,190300,1814005250,29200,29200,29200,29200,0
|
|
20230912,190200,1814005250,29200,29200,29200,29200,0
|
|
20230912,190100,1814005250,29200,29200,29200,29200,0
|
|
20230912,190000,1814005250,29200,29200,29200,29200,0
|
|
20230912,185900,1814005250,29200,29200,29200,29200,0
|
|
20230912,185800,1814005250,29200,29200,29200,29200,0
|
|
20230912,185700,1814005250,29200,29200,29200,29200,0
|
|
20230912,185600,1814005250,29200,29200,29200,29200,0
|
|
20230912,185500,1814005250,29200,29200,29200,29200,0
|
|
20230912,185400,1814005250,29200,29200,29200,29200,0
|
|
20230912,185300,1814005250,29200,29200,29200,29200,0
|
|
20230912,185200,1814005250,29200,29200,29200,29200,0
|
|
20230912,185100,1814005250,29200,29200,29200,29200,0
|
|
20230912,185000,1814005250,29200,29200,29200,29200,0
|
|
20230912,184900,1814005250,29200,29200,29200,29200,0
|
|
20230912,184800,1814005250,29200,29200,29200,29200,0
|
|
20230912,184700,1814005250,29200,29200,29200,29200,0
|
|
20230912,184600,1814005250,29200,29200,29200,29200,0
|
|
20230912,184500,1814005250,29200,29200,29200,29200,0
|
|
20230912,184400,1814005250,29200,29200,29200,29200,0
|
|
20230912,184300,1814005250,29200,29200,29200,29200,0
|
|
20230912,184200,1814005250,29200,29200,29200,29200,0
|
|
20230912,184100,1814005250,29200,29200,29200,29200,0
|
|
20230912,184000,1814005250,29200,29200,29200,29200,651
|
|
20230912,183900,1814005250,29200,29200,29200,29200,0
|
|
20230912,183800,1814005250,29200,29200,29200,29200,0
|
|
20230912,183700,1814005250,29200,29200,29200,29200,0
|
|
20230912,183600,1814005250,29200,29200,29200,29200,0
|
|
20230912,183500,1814005250,29200,29200,29200,29200,0
|
|
20230912,183400,1814005250,29200,29200,29200,29200,0
|
|
20230912,183300,1814005250,29200,29200,29200,29200,0
|
|
20230912,183200,1814005250,29200,29200,29200,29200,0
|
|
20230912,183100,1814005250,29200,29200,29200,29200,0
|
|
20230912,183000,1814005250,29200,29200,29200,29200,0
|
|
20230912,182900,1814005250,29200,29200,29200,29200,0
|
|
20230912,182800,1814005250,29200,29200,29200,29200,0
|
|
20230912,182700,1814005250,29200,29200,29200,29200,0
|
|
20230912,182600,1814005250,29200,29200,29200,29200,0
|
|
20230912,182500,1814005250,29200,29200,29200,29200,0
|
|
20230912,182400,1814005250,29200,29200,29200,29200,0
|
|
20230912,182300,1814005250,29200,29200,29200,29200,0
|
|
20230912,182200,1814005250,29200,29200,29200,29200,0
|
|
20230912,182100,1814005250,29200,29200,29200,29200,0
|
|
20230912,182000,1814005250,29200,29200,29200,29200,0
|
|
20230912,181900,1814005250,29200,29200,29200,29200,0
|
|
20230912,181800,1814005250,29200,29200,29200,29200,0
|
|
20230912,181700,1814005250,29200,29200,29200,29200,0
|
|
20230912,181600,1814005250,29200,29200,29200,29200,0
|
|
20230912,181500,1814005250,29200,29200,29200,29200,0
|
|
20230912,181400,1814005250,29200,29200,29200,29200,0
|
|
20230912,181300,1814005250,29200,29200,29200,29200,0
|
|
20230912,181200,1814005250,29200,29200,29200,29200,0
|
|
20230912,181100,1814005250,29200,29200,29200,29200,0
|
|
20230912,181000,1814005250,29200,29200,29200,29200,651
|
|
20230912,180900,1814005250,29200,29200,29200,29200,0
|
|
20230912,180800,1814005250,29200,29200,29200,29200,0
|
|
20230912,180700,1814005250,29200,29200,29200,29200,0
|
|
20230912,180600,1814005250,29200,29200,29200,29200,0
|
|
20230912,180500,1814005250,29200,29200,29200,29200,0
|
|
20230912,180400,1814005250,29200,29200,29200,29200,0
|
|
20230912,180300,1814005250,29200,29200,29200,29200,0
|
|
20230912,180200,1814005250,29200,29200,29200,29200,0
|
|
20230912,180100,1814005250,29200,29200,29200,29200,0
|
|
20230912,180000,1814005250,29200,29200,29200,29200,0
|
|
20230912,175900,1814005250,29200,29200,29200,29200,0
|
|
20230912,175800,1814005250,29200,29200,29200,29200,0
|
|
20230912,175700,1814005250,29200,29200,29200,29200,0
|
|
20230912,175600,1814005250,29200,29200,29200,29200,0
|
|
20230912,175500,1814005250,29200,29200,29200,29200,0
|
|
20230912,175400,1814005250,29200,29200,29200,29200,0
|
|
20230912,175300,1814005250,29200,29200,29200,29200,0
|
|
20230912,175200,1814005250,29200,29200,29200,29200,0
|
|
20230912,175100,1814005250,29200,29200,29200,29200,0
|
|
20230912,175000,1814005250,29200,29200,29200,29200,0
|
|
20230912,174900,1814005250,29200,29200,29200,29200,0
|
|
20230912,174800,1814005250,29200,29200,29200,29200,0
|
|
20230912,174700,1814005250,29200,29200,29200,29200,0
|
|
20230912,174600,1814005250,29200,29200,29200,29200,0
|
|
20230912,174500,1814005250,29200,29200,29200,29200,0
|
|
20230912,174400,1814005250,29200,29200,29200,29200,0
|
|
20230912,174300,1814005250,29200,29200,29200,29200,0
|
|
20230912,174200,1814005250,29200,29200,29200,29200,0
|
|
20230912,174100,1814005250,29200,29200,29200,29200,0
|
|
20230912,174000,1814005250,29200,29200,29200,29200,651
|
|
20230912,173900,1814005250,29200,29200,29200,29200,0
|
|
20230912,173800,1814005250,29200,29200,29200,29200,0
|
|
20230912,173700,1814005250,29200,29200,29200,29200,0
|
|
20230912,173600,1814005250,29200,29200,29200,29200,0
|
|
20230912,173500,1814005250,29200,29200,29200,29200,0
|
|
20230912,173400,1814005250,29200,29200,29200,29200,0
|
|
20230912,173300,1814005250,29200,29200,29200,29200,0
|
|
20230912,173200,1814005250,29200,29200,29200,29200,0
|
|
20230912,173100,1814005250,29200,29200,29200,29200,0
|
|
20230912,173000,1814005250,29200,29200,29200,29200,0
|
|
20230912,172900,1814005250,29200,29200,29200,29200,0
|
|
20230912,172800,1814005250,29200,29200,29200,29200,0
|
|
20230912,172700,1814005250,29200,29200,29200,29200,0
|
|
20230912,172600,1814005250,29200,29200,29200,29200,0
|
|
20230912,172500,1814005250,29200,29200,29200,29200,0
|
|
20230912,172400,1814005250,29200,29200,29200,29200,0
|
|
20230912,172300,1814005250,29200,29200,29200,29200,0
|
|
20230912,172200,1814005250,29200,29200,29200,29200,0
|
|
20230912,172100,1814005250,29200,29200,29200,29200,0
|
|
20230912,172000,1814005250,29200,29200,29200,29200,0
|
|
20230912,171900,1814005250,29200,29200,29200,29200,0
|
|
20230912,171800,1814005250,29200,29200,29200,29200,0
|
|
20230912,171700,1814005250,29200,29200,29200,29200,0
|
|
20230912,171600,1814005250,29200,29200,29200,29200,0
|
|
20230912,171500,1814005250,29200,29200,29200,29200,0
|
|
20230912,171400,1814005250,29200,29200,29200,29200,0
|
|
20230912,171300,1814005250,29200,29200,29200,29200,0
|
|
20230912,171200,1814005250,29200,29200,29200,29200,0
|
|
20230912,171100,1814005250,29200,29200,29200,29200,0
|
|
20230912,171000,1814005250,29200,29200,29200,29200,651
|
|
20230912,170900,1814005250,29200,29200,29200,29200,0
|
|
20230912,170800,1814005250,29200,29200,29200,29200,0
|
|
20230912,170700,1814005250,29200,29200,29200,29200,0
|
|
20230912,170600,1814005250,29200,29200,29200,29200,0
|
|
20230912,170500,1814005250,29200,29200,29200,29200,0
|
|
20230912,170400,1814005250,29200,29200,29200,29200,0
|
|
20230912,170300,1814005250,29200,29200,29200,29200,0
|
|
20230912,170200,1814005250,29200,29200,29200,29200,0
|
|
20230912,170100,1814005250,29200,29200,29200,29200,0
|
|
20230912,170000,1814005250,29200,29200,29200,29200,0
|
|
20230912,165900,1814005250,29200,29200,29200,29200,0
|
|
20230912,165800,1814005250,29200,29200,29200,29200,0
|
|
20230912,165700,1814005250,29200,29200,29200,29200,0
|
|
20230912,165600,1814005250,29200,29200,29200,29200,0
|
|
20230912,165500,1814005250,29200,29200,29200,29200,0
|
|
20230912,165400,1814005250,29200,29200,29200,29200,0
|
|
20230912,165300,1814005250,29200,29200,29200,29200,0
|
|
20230912,165200,1814005250,29200,29200,29200,29200,0
|
|
20230912,165100,1814005250,29200,29200,29200,29200,0
|
|
20230912,165000,1814005250,29200,29200,29200,29200,0
|
|
20230912,164900,1814005250,29200,29200,29200,29200,0
|
|
20230912,164800,1814005250,29200,29200,29200,29200,0
|
|
20230912,164700,1814005250,29200,29200,29200,29200,0
|
|
20230912,164600,1814005250,29200,29200,29200,29200,0
|
|
20230912,164500,1814005250,29200,29200,29200,29200,0
|
|
20230912,164400,1814005250,29200,29200,29200,29200,0
|
|
20230912,164300,1814005250,29200,29200,29200,29200,0
|
|
20230912,164200,1814005250,29200,29200,29200,29200,0
|
|
20230912,164100,1814005250,29200,29200,29200,29200,0
|
|
20230912,164000,1814005250,29200,29200,29200,29200,651
|
|
20230912,163900,1814005250,29200,29200,29200,29200,0
|
|
20230912,163800,1814005250,29200,29200,29200,29200,0
|
|
20230912,163700,1814005250,29200,29200,29200,29200,0
|
|
20230912,163600,1814005250,29200,29200,29200,29200,0
|
|
20230912,163500,1814005250,29200,29200,29200,29200,0
|
|
20230912,163400,1814005250,29200,29200,29200,29200,0
|
|
20230912,163300,1814005250,29200,29200,29200,29200,0
|
|
20230912,163200,1814005250,29200,29200,29200,29200,0
|
|
20230912,163100,1814005250,29200,29200,29200,29200,0
|
|
20230912,163000,1814005250,29200,29200,29200,29200,0
|
|
20230912,162900,1814005250,29200,29200,29200,29200,0
|
|
20230912,162800,1814005250,29200,29200,29200,29200,0
|
|
20230912,162700,1814005250,29200,29200,29200,29200,0
|
|
20230912,162600,1814005250,29200,29200,29200,29200,0
|
|
20230912,162500,1814005250,29200,29200,29200,29200,0
|
|
20230912,162400,1814005250,29200,29200,29200,29200,0
|
|
20230912,162300,1814005250,29200,29200,29200,29200,0
|
|
20230912,162200,1814005250,29200,29200,29200,29200,0
|
|
20230912,162100,1814005250,29200,29200,29200,29200,0
|
|
20230912,162000,1814005250,29200,29200,29200,29200,0
|
|
20230912,161900,1814005250,29200,29200,29200,29200,0
|
|
20230912,161800,1814005250,29200,29200,29200,29200,0
|
|
20230912,161700,1814005250,29200,29200,29200,29200,0
|
|
20230912,161600,1814005250,29200,29200,29200,29200,0
|
|
20230912,161500,1814005250,29200,29200,29200,29200,0
|
|
20230912,161400,1814005250,29200,29200,29200,29200,0
|
|
20230912,161300,1814005250,29200,29200,29200,29200,0
|
|
20230912,161200,1814005250,29200,29200,29200,29200,0
|
|
20230912,161100,1814005250,29200,29200,29200,29200,0
|
|
20230912,161000,1814005250,29200,29200,29200,29200,651
|
|
20230912,160900,1814005250,29200,29200,29200,29200,0
|
|
20230912,160800,1814005250,29200,29200,29200,29200,0
|
|
20230912,160700,1814005250,29200,29200,29200,29200,0
|
|
20230912,160600,1814005250,29200,29200,29200,29200,0
|
|
20230912,160500,1814005250,29200,29200,29200,29200,0
|
|
20230912,160400,1814005250,29200,29200,29200,29200,0
|
|
20230912,160300,1814005250,29200,29200,29200,29200,0
|
|
20230912,160200,1814005250,29200,29200,29200,29200,0
|
|
20230912,160100,1814005250,29200,29200,29200,29200,0
|
|
20230912,160000,1814005250,29200,29200,29200,29200,0
|
|
20230912,155900,1814005250,29200,29200,29200,29200,0
|
|
20230912,155800,1814005250,29200,29200,29200,29200,0
|
|
20230912,155700,1814005250,29200,29200,29200,29200,0
|
|
20230912,155600,1814005250,29200,29200,29200,29200,0
|
|
20230912,155500,1814005250,29200,29200,29200,29200,0
|
|
20230912,155400,1814005250,29200,29200,29200,29200,0
|
|
20230912,155300,1814005250,29200,29200,29200,29200,0
|
|
20230912,155200,1814005250,29200,29200,29200,29200,0
|
|
20230912,155100,1814005250,29200,29200,29200,29200,0
|
|
20230912,155000,1814005250,29200,29200,29200,29200,0
|
|
20230912,154900,1814005250,29200,29200,29200,29200,0
|
|
20230912,154800,1814005250,29200,29200,29200,29200,0
|
|
20230912,154700,1814005250,29200,29200,29200,29200,0
|
|
20230912,154600,1814005250,29200,29200,29200,29200,0
|
|
20230912,154500,1814005250,29200,29200,29200,29200,0
|
|
20230912,154400,1814005250,29200,29200,29200,29200,0
|
|
20230912,154300,1814005250,29200,29200,29200,29200,0
|
|
20230912,154200,1814005250,29200,29200,29200,29200,0
|
|
20230912,154100,1814005250,29200,29200,29200,29200,0
|
|
20230912,154000,1814005250,29200,29200,29200,29200,651
|
|
20230912,153900,1814005250,29200,29200,29200,29200,0
|
|
20230912,153800,1814005250,29200,29200,29200,29200,0
|
|
20230912,153700,1814005250,29200,29200,29200,29200,0
|
|
20230912,153600,1814005250,29200,29200,29200,29200,0
|
|
20230912,153500,1814005250,29200,29200,29200,29200,0
|
|
20230912,153400,1814005250,29200,29200,29200,29200,0
|
|
20230912,153300,1814005250,29200,29200,29200,29200,0
|
|
20230912,153200,1814005250,29200,29200,29200,29200,0
|
|
20230912,153100,1814005250,29200,29200,29200,29200,0
|
|
20230912,153000,1814005250,29200,29200,29200,29200,651
|
|
20230912,152900,1794996050,29500,29500,29500,29500,0
|
|
20230912,152800,1794996050,29500,29500,29500,29500,0
|
|
20230912,152700,1794996050,29500,29500,29500,29500,0
|
|
20230912,152600,1794996050,29500,29500,29500,29500,0
|
|
20230912,152500,1794996050,29500,29500,29500,29500,0
|
|
20230912,152400,1794996050,29500,29500,29500,29500,0
|
|
20230912,152300,1794996050,29500,29500,29500,29500,0
|
|
20230912,152200,1794996050,29500,29500,29500,29500,0
|
|
20230912,152100,1794996050,29500,29500,29500,29500,0
|
|
20230912,152000,1794996050,29500,29500,29500,29500,0
|
|
20230912,151900,1794996050,29500,29500,29600,29500,28
|
|
20230912,151800,1794168050,29500,29550,29550,29500,423
|
|
20230912,151700,1781688900,29550,29550,29550,29550,7
|
|
20230912,151600,1781482050,29550,29650,29650,29550,18
|
|
20230912,151500,1780949600,29700,29650,29700,29650,15
|
|
20230912,151400,1780504600,29750,29550,29750,29500,2131
|
|
20230912,151300,1717250850,29550,29500,29550,29500,52
|
|
20230912,151200,1715716750,29550,29250,29600,29250,2281
|
|
20230912,151100,1648568100,29200,29200,29200,29200,147
|
|
20230912,151000,1644275700,29150,29150,29150,29150,18
|
|
20230912,150900,1643751000,29150,29200,29200,29150,222
|
|
20230912,150800,1637278600,29200,29200,29200,29200,17
|
|
20230912,150700,1636782200,29200,29200,29200,29150,133
|
|
20230912,150600,1632903450,29150,29200,29200,29150,130
|
|
20230912,150500,1629113900,29200,29200,29200,29200,60
|
|
20230912,150400,1627361900,29200,29200,29200,29150,252
|
|
20230912,150300,1620003550,29200,29150,29200,29150,2
|
|
20230912,150200,1619945200,29200,29200,29200,29200,273
|
|
20230912,150100,1611973600,29200,29200,29200,29200,0
|
|
20230912,150000,1611973600,29200,29250,29250,29200,320
|
|
20230912,145900,1602623150,29300,29350,29350,29300,532
|
|
20230912,145800,1587035100,29300,29300,29300,29300,44
|
|
20230912,145700,1585745900,29300,29300,29300,29300,53
|
|
20230912,145600,1584193000,29350,29350,29350,29300,112
|
|
20230912,145500,1580907300,29350,29350,29350,29350,1
|
|
20230912,145400,1580877950,29350,29350,29350,29350,0
|
|
20230912,145300,1580877950,29350,29350,29350,29350,13
|
|
20230912,145200,1580496400,29350,29350,29350,29350,100
|
|
20230912,145100,1577561400,29350,29350,29350,29350,2
|
|
20230912,145000,1577502700,29300,29300,29300,29300,90
|
|
20230912,144900,1574865700,29300,29300,29300,29300,10
|
|
20230912,144800,1574572700,29300,29300,29300,29300,3
|
|
20230912,144700,1574484800,29350,29350,29350,29350,0
|
|
20230912,144600,1574484800,29350,29350,29350,29350,104
|
|
20230912,144500,1571432400,29400,29400,29400,29400,0
|
|
20230912,144400,1571432400,29400,29400,29400,29400,0
|
|
20230912,144300,1571432400,29400,29400,29400,29300,791
|
|
20230912,144200,1548250550,29400,29400,29400,29350,207
|
|
20230912,144100,1542168600,29400,29400,29450,29400,82
|
|
20230912,144000,1539756300,29400,29450,29450,29400,107
|
|
20230912,143900,1536606550,29450,29450,29500,29450,84
|
|
20230912,143800,1534130950,29400,29400,29500,29400,291
|
|
20230912,143700,1525575350,29350,29350,29350,29350,0
|
|
20230912,143600,1525575350,29350,29350,29350,29350,0
|
|
20230912,143500,1525575350,29350,29350,29350,29350,39
|
|
20230912,143400,1524430700,29400,29400,29400,29400,78
|
|
20230912,143300,1522137500,29400,29400,29400,29400,1
|
|
20230912,143200,1522108100,29400,29400,29400,29400,40
|
|
20230912,143100,1520932100,29400,29550,29550,29400,526
|
|
20230912,143000,1505425850,29600,29750,29750,29600,252
|
|
20230912,142900,1497966500,29600,29650,29750,29600,356
|
|
20230912,142800,1487411650,29750,29650,29750,29650,95
|
|
20230912,142700,1484590600,29700,29700,29700,29700,92
|
|
20230912,142600,1481858200,29700,29700,29700,29700,33
|
|
20230912,142500,1480878100,29800,29800,29800,29800,38
|
|
20230912,142400,1479745700,29800,29800,29800,29800,30
|
|
20230912,142300,1478851700,29800,29800,29800,29800,0
|
|
20230912,142200,1478851700,29800,29800,29800,29800,30
|
|
20230912,142100,1477957700,29800,29750,29800,29700,27
|
|
20230912,142000,1477154450,29750,29700,29750,29700,109
|
|
20230912,141900,1473915150,29750,29750,29750,29750,0
|
|
20230912,141800,1473915150,29750,29750,29750,29750,46
|
|
20230912,141700,1472546650,29700,29700,29700,29700,24
|
|
20230912,141600,1471833850,29650,29650,29650,29650,0
|
|
20230912,141500,1471833850,29650,29600,29650,29600,90
|
|
20230912,141400,1469168650,29600,29650,29650,29600,50
|
|
20230912,141300,1467687000,29650,29650,29650,29650,10
|
|
20230912,141200,1467390500,29650,29650,29650,29650,41
|
|
20230912,141100,1466174850,29700,29700,29700,29700,39
|
|
20230912,141000,1465016550,29650,29650,29650,29650,140
|
|
20230912,140900,1460865550,29700,29650,29700,29650,116
|
|
20230912,140800,1457420950,29650,29750,29750,29650,76
|
|
20230912,140700,1455162950,29750,29600,29750,29600,1047
|
|
20230912,140600,1424144450,29550,29550,29550,29550,511
|
|
20230912,140500,1409044400,29500,29500,29500,29500,192
|
|
20230912,140400,1403380400,29500,29450,29500,29450,111
|
|
20230912,140300,1400111400,29500,29500,29500,29500,0
|
|
20230912,140200,1400111400,29500,29450,29500,29450,58
|
|
20230912,140100,1398401400,29450,29450,29500,29450,701
|
|
20230912,140000,1377756650,29450,29400,29450,29400,146
|
|
20230912,135900,1373457950,29450,29450,29450,29450,282
|
|
20230912,135800,1365153050,29450,29450,29450,29350,963
|
|
20230912,135700,1336805350,29400,29400,29400,29400,5
|
|
20230912,135600,1336658350,29400,29300,29400,29300,737
|
|
20230912,135500,1315044650,29300,29200,29300,29200,52
|
|
20230912,135400,1313526050,29200,29150,29200,29150,51
|
|
20230912,135300,1312036900,29150,29200,29200,29100,1201
|
|
20230912,135200,1277010500,29250,29200,29250,29200,318
|
|
20230912,135100,1267712300,29200,29200,29200,29200,50
|
|
20230912,135000,1266252300,29200,29200,29200,29200,9
|
|
20230912,134900,1265989500,29200,29200,29250,29200,38
|
|
20230912,134800,1264878700,29200,29200,29200,29200,40
|
|
20230912,134700,1263710700,29250,29200,29250,29200,40
|
|
20230912,134600,1262541150,29200,29250,29250,29200,49
|
|
20230912,134500,1261109350,29250,29250,29250,29250,105
|
|
20230912,134400,1258038100,29250,29250,29250,29250,64
|
|
20230912,134300,1256166100,29250,29250,29250,29250,3
|
|
20230912,134200,1256078350,29300,29300,29300,29300,5
|
|
20230912,134100,1255931850,29200,29200,29200,29200,11
|
|
20230912,134000,1255610650,29300,29300,29300,29300,37
|
|
20230912,133900,1254526550,29300,29300,29300,29300,0
|
|
20230912,133800,1254526550,29300,29300,29300,29300,0
|
|
20230912,133700,1254526550,29300,29300,29300,29300,0
|
|
20230912,133600,1254526550,29300,29300,29300,29300,0
|
|
20230912,133500,1254526550,29300,29300,29300,29300,0
|
|
20230912,133400,1254526550,29300,29300,29300,29300,4
|
|
20230912,133300,1254409350,29300,29300,29300,29300,6
|
|
20230912,133200,1254233550,29300,29300,29300,29300,1
|
|
20230912,133100,1254204250,29300,29300,29300,29300,5
|
|
20230912,133000,1254057750,29150,29200,29200,29150,200
|
|
20230912,132900,1248222850,29200,29200,29200,29200,0
|
|
20230912,132800,1248222850,29200,29200,29200,29200,0
|
|
20230912,132700,1248222850,29200,29200,29200,29200,102
|
|
20230912,132600,1245244450,29300,29300,29300,29300,20
|
|
20230912,132500,1244658450,29300,29300,29300,29300,3
|
|
20230912,132400,1244570550,29300,29300,29300,29300,1
|
|
20230912,132300,1244541250,29250,29250,29250,29250,0
|
|
20230912,132200,1244541250,29250,29250,29250,29250,0
|
|
20230912,132100,1244541250,29250,29250,29250,29250,147
|
|
20230912,132000,1240241500,29150,29150,29150,29150,1
|
|
20230912,131900,1240212350,29150,29150,29150,29150,0
|
|
20230912,131800,1240212350,29150,29150,29150,29150,0
|
|
20230912,131700,1240212350,29150,29150,29150,29150,0
|
|
20230912,131600,1240212350,29150,29150,29150,29150,0
|
|
20230912,131500,1240212350,29150,29150,29150,29150,0
|
|
20230912,131400,1240212350,29150,29200,29200,29150,358
|
|
20230912,131300,1229772250,29150,29150,29150,29150,10
|
|
20230912,131200,1229480750,29150,29150,29150,29150,0
|
|
20230912,131100,1229480750,29150,29150,29150,29150,0
|
|
20230912,131000,1229480750,29150,29150,29150,29150,0
|
|
20230912,130900,1229480750,29150,29150,29150,29150,0
|
|
20230912,130800,1229480750,29150,29150,29150,29150,30
|
|
20230912,130700,1228606250,29150,29150,29150,29150,64
|
|
20230912,130600,1226740650,29100,29100,29100,29100,0
|
|
20230912,130500,1226740650,29100,29200,29200,29100,800
|
|
20230912,130400,1203431900,29300,29300,29300,29300,0
|
|
20230912,130300,1203431900,29300,29300,29300,29300,0
|
|
20230912,130200,1203431900,29300,29300,29300,29300,19
|
|
20230912,130100,1202875200,29300,29300,29300,29300,27
|
|
20230912,130000,1202084100,29300,29300,29300,29300,198
|
|
20230912,125900,1196282700,29300,29300,29300,29300,0
|
|
20230912,125800,1196282700,29300,29300,29300,29300,0
|
|
20230912,125700,1196282700,29300,29300,29300,29300,1
|
|
20230912,125600,1196253400,29100,29200,29200,29100,500
|
|
20230912,125500,1181680550,29200,29200,29200,29200,21
|
|
20230912,125400,1181067350,29300,29300,29300,29300,0
|
|
20230912,125300,1181067350,29300,29300,29300,29300,0
|
|
20230912,125200,1181067350,29300,29300,29300,29300,7
|
|
20230912,125100,1180862250,29250,29150,29250,29150,201
|
|
20230912,125000,1175003000,29150,29300,29350,29100,1111
|
|
20230912,124900,1142598750,29350,29350,29350,29350,0
|
|
20230912,124800,1142598750,29350,29350,29350,29350,84
|
|
20230912,124700,1140133350,29350,29350,29350,29350,0
|
|
20230912,124600,1140133350,29350,29350,29350,29350,130
|
|
20230912,124500,1136317850,29350,29350,29350,29350,20
|
|
20230912,124400,1135730850,29300,29400,29400,29300,825
|
|
20230912,124300,1111540600,29450,29450,29450,29450,0
|
|
20230912,124200,1111540600,29450,29450,29450,29450,26
|
|
20230912,124100,1110774900,29400,29400,29400,29400,0
|
|
20230912,124000,1110774900,29400,29400,29400,29400,10
|
|
20230912,123900,1110480900,29450,29450,29450,29450,0
|
|
20230912,123800,1110480900,29450,29450,29450,29450,34
|
|
20230912,123700,1109479600,29400,29400,29400,29400,0
|
|
20230912,123600,1109479600,29400,29400,29400,29400,10
|
|
20230912,123500,1109185600,29450,29450,29450,29450,0
|
|
20230912,123400,1109185600,29450,29450,29450,29450,0
|
|
20230912,123300,1109185600,29450,29450,29450,29450,0
|
|
20230912,123200,1109185600,29450,29400,29450,29400,604
|
|
20230912,123100,1091426250,29400,29400,29400,29400,7
|
|
20230912,123000,1091220450,29400,29400,29400,29400,0
|
|
20230912,122900,1091220450,29400,29400,29400,29400,86
|
|
20230912,122800,1088692050,29400,29400,29400,29400,0
|
|
20230912,122700,1088692050,29400,29400,29400,29400,33
|
|
20230912,122600,1087721850,29450,29450,29450,29450,0
|
|
20230912,122500,1087721850,29450,29450,29450,29450,0
|
|
20230912,122400,1087721850,29450,29450,29450,29450,34
|
|
20230912,122300,1086720550,29350,29350,29350,29300,1050
|
|
20230912,122200,1055904300,29350,29450,29450,29350,64
|
|
20230912,122100,1054023200,29450,29450,29450,29450,0
|
|
20230912,122000,1054023200,29450,29450,29450,29450,0
|
|
20230912,121900,1054023200,29450,29450,29450,29450,0
|
|
20230912,121800,1054023200,29450,29400,29450,29400,11
|
|
20230912,121700,1053699300,29450,29450,29450,29450,2
|
|
20230912,121600,1053640400,29450,29450,29450,29450,1
|
|
20230912,121500,1053610950,29400,29400,29400,29300,362
|
|
20230912,121400,1042968950,29400,29400,29400,29400,18
|
|
20230912,121300,1042439750,29400,29350,29400,29350,322
|
|
20230912,121200,1032981150,29350,29350,29350,29350,0
|
|
20230912,121100,1032981150,29350,29350,29350,29350,10
|
|
20230912,121000,1032687650,29350,29350,29350,29350,10
|
|
20230912,120900,1032394150,29350,29350,29350,29350,0
|
|
20230912,120800,1032394150,29350,29350,29400,29350,371
|
|
20230912,120700,1021505250,29400,29400,29400,29400,0
|
|
20230912,120600,1021505250,29400,29400,29400,29400,0
|
|
20230912,120500,1021505250,29400,29400,29400,29400,0
|
|
20230912,120400,1021505250,29400,29400,29400,29400,56
|
|
20230912,120300,1019858850,29500,29500,29500,29500,1
|
|
20230912,120200,1019829350,29400,29400,29400,29400,70
|
|
20230912,120100,1017771350,29500,29500,29500,29500,1
|
|
20230912,120000,1017741850,29450,29450,29450,29450,58
|
|
20230912,115900,1016033750,29500,29500,29500,29500,0
|
|
20230912,115800,1016033750,29500,29500,29500,29500,0
|
|
20230912,115700,1016033750,29500,29500,29500,29500,0
|
|
20230912,115600,1016033750,29500,29500,29500,29500,25
|
|
20230912,115500,1015296250,29500,29350,29500,29350,6
|
|
20230912,115400,1015120000,29350,29450,29500,29350,269
|
|
20230912,115300,1007187300,29550,29400,29550,29400,283
|
|
20230912,115200,998854050,29400,29450,29450,29400,32
|
|
20230912,115100,997913100,29450,29450,29450,29350,291
|
|
20230912,115000,989359500,29450,29500,29500,29450,363
|
|
20230912,114900,978661350,29500,29500,29500,29500,137
|
|
20230912,114800,974619850,29600,29600,29600,29600,0
|
|
20230912,114700,974619850,29600,29600,29600,29600,2
|
|
20230912,114600,974560650,29600,29500,29600,29500,92
|
|
20230912,114500,971844500,29500,29500,29500,29500,1
|
|
20230912,114400,971815000,29550,29550,29550,29550,0
|
|
20230912,114300,971815000,29550,29550,29550,29550,0
|
|
20230912,114200,971815000,29550,29550,29550,29550,0
|
|
20230912,114100,971815000,29550,29550,29550,29550,0
|
|
20230912,114000,971815000,29550,29550,29550,29550,5
|
|
20230912,113900,971667250,29550,29550,29550,29550,0
|
|
20230912,113800,971667250,29550,29550,29550,29550,0
|
|
20230912,113700,971667250,29550,29550,29550,29550,0
|
|
20230912,113600,971667250,29550,29550,29550,29550,0
|
|
20230912,113500,971667250,29550,29450,29550,29400,222
|
|
20230912,113400,965109600,29550,29500,29550,29450,349
|
|
20230912,113300,954819650,29500,29500,29500,29500,128
|
|
20230912,113200,951043650,29500,29500,29500,29500,1
|
|
20230912,113100,951014150,29550,29550,29550,29550,0
|
|
20230912,113000,951014150,29550,29550,29550,29550,0
|
|
20230912,112900,951014150,29550,29550,29550,29550,30
|
|
20230912,112800,950127650,29550,29550,29550,29550,52
|
|
20230912,112700,948591050,29550,29550,29550,29550,0
|
|
20230912,112600,948591050,29550,29550,29600,29550,103
|
|
20230912,112500,945544100,29550,29550,29550,29550,342
|
|
20230912,112400,935438000,29550,29550,29550,29550,4
|
|
20230912,112300,935319800,29550,29550,29550,29550,46
|
|
20230912,112200,933960500,29550,29550,29550,29550,1
|
|
20230912,112100,933930950,29500,29500,29500,29500,41
|
|
20230912,112000,932721450,29600,29600,29600,29600,28
|
|
20230912,111900,931892650,29600,29600,29600,29600,81
|
|
20230912,111800,929495050,29550,29550,29550,29550,315
|
|
20230912,111700,920186800,29550,29500,29550,29500,53
|
|
20230912,111600,918623100,29500,29500,29500,29500,10
|
|
20230912,111500,918328100,29500,29500,29500,29500,0
|
|
20230912,111400,918328100,29500,29500,29500,29500,4
|
|
20230912,111300,918210100,29450,29450,29450,29450,150
|
|
20230912,111200,913792600,29450,29500,29500,29450,32
|
|
20230912,111100,912849900,29500,29500,29500,29500,2
|
|
20230912,111000,912790900,29500,29500,29500,29500,1
|
|
20230912,110900,912761400,29500,29500,29500,29500,0
|
|
20230912,110800,912761400,29500,29500,29500,29500,1
|
|
20230912,110700,912731900,29400,29400,29500,29400,295
|
|
20230912,110600,904058800,29400,29350,29400,29350,91
|
|
20230912,110500,901387700,29400,29400,29400,29400,1
|
|
20230912,110400,901358300,29350,29350,29350,29350,212
|
|
20230912,110300,895136100,29350,29350,29350,29350,0
|
|
20230912,110200,895136100,29350,29400,29400,29350,387
|
|
20230912,110100,883773300,29450,29450,29450,29450,1
|
|
20230912,110000,883743850,29400,29400,29400,29400,550
|
|
20230912,105900,867573850,29450,29450,29450,29450,0
|
|
20230912,105800,867573850,29450,29450,29450,29450,82
|
|
20230912,105700,865158950,29450,29450,29450,29450,0
|
|
20230912,105600,865158950,29450,29450,29450,29450,1
|
|
20230912,105500,865129500,29500,29400,29500,29400,26
|
|
20230912,105400,864364600,29500,29500,29500,29500,1
|
|
20230912,105300,864335100,29450,29450,29450,29450,10
|
|
20230912,105200,864040600,29450,29450,29450,29450,170
|
|
20230912,105100,859034100,29450,29450,29450,29450,50
|
|
20230912,105000,857561600,29550,29400,29550,29400,51
|
|
20230912,104900,856062050,29400,29400,29400,29400,17
|
|
20230912,104800,855562250,29400,29550,29550,29400,403
|
|
20230912,104700,843712450,29550,29550,29550,29550,1
|
|
20230912,104600,843682900,29400,29400,29450,29350,555
|
|
20230912,104500,827384450,29400,29450,29450,29400,153
|
|
20230912,104400,822884800,29450,29450,29450,29450,120
|
|
20230912,104300,819350800,29450,29500,29500,29400,1357
|
|
20230912,104200,779380150,29550,29600,29600,29500,38
|
|
20230912,104100,778256900,29600,29600,29600,29500,374
|
|
20230912,104000,767202500,29600,29600,29600,29600,126
|
|
20230912,103900,763472900,29750,29750,29750,29750,0
|
|
20230912,103800,763472900,29750,29750,29750,29750,2
|
|
20230912,103700,763413400,29600,29600,29600,29600,4
|
|
20230912,103600,763295000,29750,29750,29750,29750,0
|
|
20230912,103500,763295000,29750,29750,29750,29650,91
|
|
20230912,103400,760596450,29750,29750,29750,29750,3
|
|
20230912,103300,760507200,29600,29800,29800,29600,52
|
|
20230912,103200,758967650,29800,29800,29800,29800,0
|
|
20230912,103100,758967650,29800,29800,29800,29800,0
|
|
20230912,103000,758967650,29800,29600,29800,29600,132
|
|
20230912,102900,755060050,29550,29550,29550,29550,48
|
|
20230912,102800,753641650,29550,29650,29650,29550,305
|
|
20230912,102700,744605900,29650,29650,29650,29650,18
|
|
20230912,102600,744072200,29700,29700,29700,29700,212
|
|
20230912,102500,737775800,29700,29750,29750,29700,585
|
|
20230912,102400,720376050,29750,29750,29750,29750,36
|
|
20230912,102300,719305050,29800,29800,29800,29800,50
|
|
20230912,102200,717815050,29800,29800,29800,29800,42
|
|
20230912,102100,716563450,29800,29800,29800,29800,175
|
|
20230912,102000,711348450,29700,29700,29700,29700,0
|
|
20230912,101900,711348450,29700,29700,29700,29700,0
|
|
20230912,101800,711348450,29700,29700,29700,29700,1
|
|
20230912,101700,711318750,29700,29700,29700,29700,0
|
|
20230912,101600,711318750,29700,29700,29700,29700,10
|
|
20230912,101500,711021750,29700,29700,29700,29700,0
|
|
20230912,101400,711021750,29700,29700,29700,29700,100
|
|
20230912,101300,708051750,29700,29700,29700,29700,130
|
|
20230912,101200,704190750,29800,29750,29800,29750,400
|
|
20230912,101100,692286850,29750,29750,29750,29750,50
|
|
20230912,101000,690799350,29800,29750,29800,29750,117
|
|
20230912,100900,687317750,29800,29800,29800,29800,0
|
|
20230912,100800,687317750,29800,29800,29800,29800,60
|
|
20230912,100700,685529750,29800,29800,29800,29800,121
|
|
20230912,100600,681923950,29800,29800,29800,29800,0
|
|
20230912,100500,681923950,29800,29800,29800,29800,64
|
|
20230912,100400,680016750,29800,29800,29800,29800,2
|
|
20230912,100300,679957150,29750,29800,29800,29750,51
|
|
20230912,100200,678439700,29800,29800,29800,29800,99
|
|
20230912,100100,675489500,29800,29800,29800,29800,201
|
|
20230912,100000,669499700,29800,29850,29850,29650,1445
|
|
20230912,095900,626484100,29850,29850,29850,29850,125
|
|
20230912,095800,622752850,29850,30000,30000,29850,85
|
|
20230912,095700,620203000,30000,30000,30000,30000,30
|
|
20230912,095600,619303000,30000,29950,30000,29950,281
|
|
20230912,095500,610887000,30000,30000,30000,30000,17
|
|
20230912,095400,610377000,29800,29800,29800,29800,0
|
|
20230912,095300,610377000,29800,29800,29800,29800,4
|
|
20230912,095200,610257800,29800,29800,29800,29800,10
|
|
20230912,095100,609959800,29750,29750,29750,29750,1
|
|
20230912,095000,609930050,29750,29750,29750,29750,530
|
|
20230912,094900,594162550,29800,30000,30000,29800,316
|
|
20230912,094800,584724250,30050,30000,30050,30000,132
|
|
20230912,094700,580760900,30050,30050,30050,30000,348
|
|
20230912,094600,570314850,30050,30050,30050,30050,20
|
|
20230912,094500,569713850,30050,30100,30100,30050,197
|
|
20230912,094400,563791500,30100,30150,30200,30100,51
|
|
20230912,094300,562255800,30150,30100,30150,30100,99
|
|
20230912,094200,559273450,30100,30150,30150,30100,475
|
|
20230912,094100,544961200,30150,30150,30150,30150,50
|
|
20230912,094000,543453700,30200,30200,30200,30200,0
|
|
20230912,093900,543453700,30200,30250,30250,30200,275
|
|
20230912,093800,535147300,30200,30250,30250,30200,682
|
|
20230912,093700,514545350,30250,30350,30350,30250,464
|
|
20230912,093600,500493800,30300,30300,30300,30250,1347
|
|
20230912,093500,459682200,30300,30200,30300,30150,740
|
|
20230912,093400,437312850,30200,30050,30250,30050,518
|
|
20230912,093300,421677500,30050,30050,30100,30050,601
|
|
20230912,093200,403600400,30100,30200,30200,30100,65
|
|
20230912,093100,401640300,30200,30100,30200,30100,587
|
|
20230912,093000,383956150,30100,30150,30150,30100,148
|
|
20230912,092900,379500450,30150,30300,30300,30150,539
|
|
20230912,092800,363219650,30350,30450,30450,30250,1489
|
|
20230912,092700,318072700,30450,30150,30450,30150,1089
|
|
20230912,092600,285030450,30150,30000,30150,30000,461
|
|
20230912,092500,271176350,30000,30150,30150,30000,381
|
|
20230912,092400,259706000,30150,29750,30250,29750,2499
|
|
20230912,092300,184496850,29800,29800,29800,29800,150
|
|
20230912,092200,180026850,29800,29800,29800,29800,117
|
|
20230912,092100,176540250,29800,29800,29800,29750,62
|
|
20230912,092000,174695150,29800,29800,29800,29800,120
|
|
20230912,091900,171119150,29800,29850,29850,29800,534
|
|
20230912,091800,155182750,29850,29850,29850,29850,50
|
|
20230912,091700,153690250,29950,30000,30000,29950,90
|
|
20230912,091600,150992750,29850,30000,30000,29850,12
|
|
20230912,091500,150634400,30000,29850,30000,29850,30
|
|
20230912,091400,149734550,29850,30000,30000,29850,349
|
|
20230912,091300,139280500,30000,29950,30000,29950,105
|
|
20230912,091200,136132500,29950,29950,29950,29950,0
|
|
20230912,091100,136132500,29950,30000,30000,29900,558
|
|
20230912,091000,119406500,29950,30000,30000,29950,150
|
|
20230912,090900,114910500,30000,30000,30000,30000,402
|
|
20230912,090800,102850500,30000,30050,30050,30000,126
|
|
20230912,090700,99070450,30000,29800,30150,29800,1586
|
|
20230912,090600,51541650,29850,29800,29850,29800,163
|
|
20230912,090500,46676300,29800,29700,29850,29650,450
|
|
20230912,090400,33275200,29800,29850,29850,29700,228
|
|
20230912,090300,26485750,29650,29600,29650,29600,133
|
|
20230912,090200,22542550,29600,29600,29600,29600,22
|
|
20230912,090100,21891350,29550,29600,29600,29550,151
|
|
20230912,090000,17425450,29550,29900,29900,29550,573
|