652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194900,4114374550,21200,21200,21200,21200,1917
|
|
20230912,194800,4114374550,21200,21200,21200,21200,0
|
|
20230912,194700,4114374550,21200,21200,21200,21200,0
|
|
20230912,194600,4114374550,21200,21200,21200,21200,0
|
|
20230912,194500,4114374550,21200,21200,21200,21200,0
|
|
20230912,194400,4114374550,21200,21200,21200,21200,0
|
|
20230912,194300,4114374550,21200,21200,21200,21200,0
|
|
20230912,194200,4114374550,21200,21200,21200,21200,0
|
|
20230912,194100,4114374550,21200,21200,21200,21200,0
|
|
20230912,194000,4114374550,21200,21200,21200,21200,0
|
|
20230912,193900,4114374550,21200,21200,21200,21200,0
|
|
20230912,193800,4114374550,21200,21200,21200,21200,0
|
|
20230912,193700,4114374550,21200,21200,21200,21200,0
|
|
20230912,193600,4114374550,21200,21200,21200,21200,0
|
|
20230912,193500,4114374550,21200,21200,21200,21200,0
|
|
20230912,193400,4114374550,21200,21200,21200,21200,0
|
|
20230912,193300,4114374550,21200,21200,21200,21200,0
|
|
20230912,193200,4114374550,21200,21200,21200,21200,0
|
|
20230912,193100,4114374550,21200,21200,21200,21200,0
|
|
20230912,193000,4114374550,21200,21200,21200,21200,0
|
|
20230912,192900,4114374550,21200,21200,21200,21200,0
|
|
20230912,192800,4114374550,21200,21200,21200,21200,0
|
|
20230912,192700,4114374550,21200,21200,21200,21200,0
|
|
20230912,192600,4114374550,21200,21200,21200,21200,0
|
|
20230912,192500,4114374550,21200,21200,21200,21200,0
|
|
20230912,192400,4114374550,21200,21200,21200,21200,0
|
|
20230912,192300,4114374550,21200,21200,21200,21200,0
|
|
20230912,192200,4114374550,21200,21200,21200,21200,0
|
|
20230912,192100,4114374550,21200,21200,21200,21200,0
|
|
20230912,192000,4114374550,21200,21200,21200,21200,0
|
|
20230912,191900,4114374550,21200,21200,21200,21200,1917
|
|
20230912,191800,4114374550,21200,21200,21200,21200,0
|
|
20230912,191700,4114374550,21200,21200,21200,21200,0
|
|
20230912,191600,4114374550,21200,21200,21200,21200,0
|
|
20230912,191500,4114374550,21200,21200,21200,21200,0
|
|
20230912,191400,4114374550,21200,21200,21200,21200,0
|
|
20230912,191300,4114374550,21200,21200,21200,21200,0
|
|
20230912,191200,4114374550,21200,21200,21200,21200,0
|
|
20230912,191100,4114374550,21200,21200,21200,21200,0
|
|
20230912,191000,4114374550,21200,21200,21200,21200,0
|
|
20230912,190900,4114374550,21200,21200,21200,21200,0
|
|
20230912,190800,4114374550,21200,21200,21200,21200,0
|
|
20230912,190700,4114374550,21200,21200,21200,21200,0
|
|
20230912,190600,4114374550,21200,21200,21200,21200,0
|
|
20230912,190500,4114374550,21200,21200,21200,21200,0
|
|
20230912,190400,4114374550,21200,21200,21200,21200,0
|
|
20230912,190300,4114374550,21200,21200,21200,21200,0
|
|
20230912,190200,4114374550,21200,21200,21200,21200,0
|
|
20230912,190100,4114374550,21200,21200,21200,21200,0
|
|
20230912,190000,4114374550,21200,21200,21200,21200,0
|
|
20230912,185900,4114374550,21200,21200,21200,21200,0
|
|
20230912,185800,4114374550,21200,21200,21200,21200,0
|
|
20230912,185700,4114374550,21200,21200,21200,21200,0
|
|
20230912,185600,4114374550,21200,21200,21200,21200,0
|
|
20230912,185500,4114374550,21200,21200,21200,21200,0
|
|
20230912,185400,4114374550,21200,21200,21200,21200,0
|
|
20230912,185300,4114374550,21200,21200,21200,21200,0
|
|
20230912,185200,4114374550,21200,21200,21200,21200,0
|
|
20230912,185100,4114374550,21200,21200,21200,21200,0
|
|
20230912,185000,4114374550,21200,21200,21200,21200,0
|
|
20230912,184900,4114374550,21200,21200,21200,21200,1917
|
|
20230912,184800,4114374550,21200,21200,21200,21200,0
|
|
20230912,184700,4114374550,21200,21200,21200,21200,0
|
|
20230912,184600,4114374550,21200,21200,21200,21200,0
|
|
20230912,184500,4114374550,21200,21200,21200,21200,0
|
|
20230912,184400,4114374550,21200,21200,21200,21200,0
|
|
20230912,184300,4114374550,21200,21200,21200,21200,0
|
|
20230912,184200,4114374550,21200,21200,21200,21200,0
|
|
20230912,184100,4114374550,21200,21200,21200,21200,0
|
|
20230912,184000,4114374550,21200,21200,21200,21200,0
|
|
20230912,183900,4114374550,21200,21200,21200,21200,0
|
|
20230912,183800,4114374550,21200,21200,21200,21200,0
|
|
20230912,183700,4114374550,21200,21200,21200,21200,0
|
|
20230912,183600,4114374550,21200,21200,21200,21200,0
|
|
20230912,183500,4114374550,21200,21200,21200,21200,0
|
|
20230912,183400,4114374550,21200,21200,21200,21200,0
|
|
20230912,183300,4114374550,21200,21200,21200,21200,0
|
|
20230912,183200,4114374550,21200,21200,21200,21200,0
|
|
20230912,183100,4114374550,21200,21200,21200,21200,0
|
|
20230912,183000,4114374550,21200,21200,21200,21200,0
|
|
20230912,182900,4114374550,21200,21200,21200,21200,0
|
|
20230912,182800,4114374550,21200,21200,21200,21200,0
|
|
20230912,182700,4114374550,21200,21200,21200,21200,0
|
|
20230912,182600,4114374550,21200,21200,21200,21200,0
|
|
20230912,182500,4114374550,21200,21200,21200,21200,0
|
|
20230912,182400,4114374550,21200,21200,21200,21200,0
|
|
20230912,182300,4114374550,21200,21200,21200,21200,0
|
|
20230912,182200,4114374550,21200,21200,21200,21200,0
|
|
20230912,182100,4114374550,21200,21200,21200,21200,0
|
|
20230912,182000,4114374550,21200,21200,21200,21200,0
|
|
20230912,181900,4114374550,21200,21200,21200,21200,1917
|
|
20230912,181800,4114374550,21200,21200,21200,21200,0
|
|
20230912,181700,4114374550,21200,21200,21200,21200,0
|
|
20230912,181600,4114374550,21200,21200,21200,21200,0
|
|
20230912,181500,4114374550,21200,21200,21200,21200,0
|
|
20230912,181400,4114374550,21200,21200,21200,21200,0
|
|
20230912,181300,4114374550,21200,21200,21200,21200,0
|
|
20230912,181200,4114374550,21200,21200,21200,21200,0
|
|
20230912,181100,4114374550,21200,21200,21200,21200,0
|
|
20230912,181000,4114374550,21200,21200,21200,21200,0
|
|
20230912,180900,4114374550,21200,21200,21200,21200,0
|
|
20230912,180800,4114374550,21200,21200,21200,21200,0
|
|
20230912,180700,4114374550,21200,21200,21200,21200,0
|
|
20230912,180600,4114374550,21200,21200,21200,21200,0
|
|
20230912,180500,4114374550,21200,21200,21200,21200,0
|
|
20230912,180400,4114374550,21200,21200,21200,21200,0
|
|
20230912,180300,4114374550,21200,21200,21200,21200,0
|
|
20230912,180200,4114374550,21200,21200,21200,21200,0
|
|
20230912,180100,4114374550,21200,21200,21200,21200,0
|
|
20230912,180000,4114374550,21200,21200,21200,21200,0
|
|
20230912,175900,4114374550,21200,21200,21200,21200,0
|
|
20230912,175800,4114374550,21200,21200,21200,21200,0
|
|
20230912,175700,4114374550,21200,21200,21200,21200,0
|
|
20230912,175600,4114374550,21200,21200,21200,21200,0
|
|
20230912,175500,4114374550,21200,21200,21200,21200,0
|
|
20230912,175400,4114374550,21200,21200,21200,21200,0
|
|
20230912,175300,4114374550,21200,21200,21200,21200,0
|
|
20230912,175200,4114374550,21200,21200,21200,21200,0
|
|
20230912,175100,4114374550,21200,21200,21200,21200,0
|
|
20230912,175000,4114374550,21200,21200,21200,21200,0
|
|
20230912,174900,4114374550,21200,21200,21200,21200,1917
|
|
20230912,174800,4114374550,21200,21200,21200,21200,0
|
|
20230912,174700,4114374550,21200,21200,21200,21200,0
|
|
20230912,174600,4114374550,21200,21200,21200,21200,0
|
|
20230912,174500,4114374550,21200,21200,21200,21200,0
|
|
20230912,174400,4114374550,21200,21200,21200,21200,0
|
|
20230912,174300,4114374550,21200,21200,21200,21200,0
|
|
20230912,174200,4114374550,21200,21200,21200,21200,0
|
|
20230912,174100,4114374550,21200,21200,21200,21200,0
|
|
20230912,174000,4114374550,21200,21200,21200,21200,0
|
|
20230912,173900,4114374550,21200,21200,21200,21200,0
|
|
20230912,173800,4114374550,21200,21200,21200,21200,0
|
|
20230912,173700,4114374550,21200,21200,21200,21200,0
|
|
20230912,173600,4114374550,21200,21200,21200,21200,0
|
|
20230912,173500,4114374550,21200,21200,21200,21200,0
|
|
20230912,173400,4114374550,21200,21200,21200,21200,0
|
|
20230912,173300,4114374550,21200,21200,21200,21200,0
|
|
20230912,173200,4114374550,21200,21200,21200,21200,0
|
|
20230912,173100,4114374550,21200,21200,21200,21200,0
|
|
20230912,173000,4114374550,21200,21200,21200,21200,0
|
|
20230912,172900,4114374550,21200,21200,21200,21200,0
|
|
20230912,172800,4114374550,21200,21200,21200,21200,0
|
|
20230912,172700,4114374550,21200,21200,21200,21200,0
|
|
20230912,172600,4114374550,21200,21200,21200,21200,0
|
|
20230912,172500,4114374550,21200,21200,21200,21200,0
|
|
20230912,172400,4114374550,21200,21200,21200,21200,0
|
|
20230912,172300,4114374550,21200,21200,21200,21200,0
|
|
20230912,172200,4114374550,21200,21200,21200,21200,0
|
|
20230912,172100,4114374550,21200,21200,21200,21200,0
|
|
20230912,172000,4114374550,21200,21200,21200,21200,0
|
|
20230912,171900,4114374550,21200,21200,21200,21200,1917
|
|
20230912,171800,4114374550,21200,21200,21200,21200,0
|
|
20230912,171700,4114374550,21200,21200,21200,21200,0
|
|
20230912,171600,4114374550,21200,21200,21200,21200,0
|
|
20230912,171500,4114374550,21200,21200,21200,21200,0
|
|
20230912,171400,4114374550,21200,21200,21200,21200,0
|
|
20230912,171300,4114374550,21200,21200,21200,21200,0
|
|
20230912,171200,4114374550,21200,21200,21200,21200,0
|
|
20230912,171100,4114374550,21200,21200,21200,21200,0
|
|
20230912,171000,4114374550,21200,21200,21200,21200,0
|
|
20230912,170900,4114374550,21200,21200,21200,21200,0
|
|
20230912,170800,4114374550,21200,21200,21200,21200,0
|
|
20230912,170700,4114374550,21200,21200,21200,21200,0
|
|
20230912,170600,4114374550,21200,21200,21200,21200,0
|
|
20230912,170500,4114374550,21200,21200,21200,21200,0
|
|
20230912,170400,4114374550,21200,21200,21200,21200,0
|
|
20230912,170300,4114374550,21200,21200,21200,21200,0
|
|
20230912,170200,4114374550,21200,21200,21200,21200,0
|
|
20230912,170100,4114374550,21200,21200,21200,21200,0
|
|
20230912,170000,4114374550,21200,21200,21200,21200,0
|
|
20230912,165900,4114374550,21200,21200,21200,21200,0
|
|
20230912,165800,4114374550,21200,21200,21200,21200,0
|
|
20230912,165700,4114374550,21200,21200,21200,21200,0
|
|
20230912,165600,4114374550,21200,21200,21200,21200,0
|
|
20230912,165500,4114374550,21200,21200,21200,21200,0
|
|
20230912,165400,4114374550,21200,21200,21200,21200,0
|
|
20230912,165300,4114374550,21200,21200,21200,21200,0
|
|
20230912,165200,4114374550,21200,21200,21200,21200,0
|
|
20230912,165100,4114374550,21200,21200,21200,21200,0
|
|
20230912,165000,4114374550,21200,21200,21200,21200,0
|
|
20230912,164900,4114374550,21200,21200,21200,21200,1917
|
|
20230912,164800,4114374550,21200,21200,21200,21200,0
|
|
20230912,164700,4114374550,21200,21200,21200,21200,0
|
|
20230912,164600,4114374550,21200,21200,21200,21200,0
|
|
20230912,164500,4114374550,21200,21200,21200,21200,0
|
|
20230912,164400,4114374550,21200,21200,21200,21200,0
|
|
20230912,164300,4114374550,21200,21200,21200,21200,0
|
|
20230912,164200,4114374550,21200,21200,21200,21200,0
|
|
20230912,164100,4114374550,21200,21200,21200,21200,0
|
|
20230912,164000,4114374550,21200,21200,21200,21200,0
|
|
20230912,163900,4114374550,21200,21200,21200,21200,0
|
|
20230912,163800,4114374550,21200,21200,21200,21200,0
|
|
20230912,163700,4114374550,21200,21200,21200,21200,0
|
|
20230912,163600,4114374550,21200,21200,21200,21200,0
|
|
20230912,163500,4114374550,21200,21200,21200,21200,0
|
|
20230912,163400,4114374550,21200,21200,21200,21200,0
|
|
20230912,163300,4114374550,21200,21200,21200,21200,0
|
|
20230912,163200,4114374550,21200,21200,21200,21200,0
|
|
20230912,163100,4114374550,21200,21200,21200,21200,0
|
|
20230912,163000,4114374550,21200,21200,21200,21200,0
|
|
20230912,162900,4114374550,21200,21200,21200,21200,0
|
|
20230912,162800,4114374550,21200,21200,21200,21200,0
|
|
20230912,162700,4114374550,21200,21200,21200,21200,0
|
|
20230912,162600,4114374550,21200,21200,21200,21200,0
|
|
20230912,162500,4114374550,21200,21200,21200,21200,0
|
|
20230912,162400,4114374550,21200,21200,21200,21200,0
|
|
20230912,162300,4114374550,21200,21200,21200,21200,0
|
|
20230912,162200,4114374550,21200,21200,21200,21200,0
|
|
20230912,162100,4114374550,21200,21200,21200,21200,0
|
|
20230912,162000,4114374550,21200,21200,21200,21200,0
|
|
20230912,161900,4114374550,21200,21200,21200,21200,1917
|
|
20230912,161800,4114374550,21200,21200,21200,21200,0
|
|
20230912,161700,4114374550,21200,21200,21200,21200,0
|
|
20230912,161600,4114374550,21200,21200,21200,21200,0
|
|
20230912,161500,4114374550,21200,21200,21200,21200,0
|
|
20230912,161400,4114374550,21200,21200,21200,21200,0
|
|
20230912,161300,4114374550,21200,21200,21200,21200,0
|
|
20230912,161200,4114374550,21200,21200,21200,21200,0
|
|
20230912,161100,4114374550,21200,21200,21200,21200,0
|
|
20230912,161000,4114374550,21200,21200,21200,21200,0
|
|
20230912,160900,4114374550,21200,21200,21200,21200,0
|
|
20230912,160800,4114374550,21200,21200,21200,21200,0
|
|
20230912,160700,4114374550,21200,21200,21200,21200,0
|
|
20230912,160600,4114374550,21200,21200,21200,21200,0
|
|
20230912,160500,4114374550,21200,21200,21200,21200,0
|
|
20230912,160400,4114374550,21200,21200,21200,21200,0
|
|
20230912,160300,4114374550,21200,21200,21200,21200,0
|
|
20230912,160200,4114374550,21200,21200,21200,21200,0
|
|
20230912,160100,4114374550,21200,21200,21200,21200,0
|
|
20230912,160000,4114374550,21200,21200,21200,21200,0
|
|
20230912,155900,4114374550,21200,21200,21200,21200,0
|
|
20230912,155800,4114374550,21200,21200,21200,21200,0
|
|
20230912,155700,4114374550,21200,21200,21200,21200,0
|
|
20230912,155600,4114374550,21200,21200,21200,21200,0
|
|
20230912,155500,4114374550,21200,21200,21200,21200,0
|
|
20230912,155400,4114374550,21200,21200,21200,21200,0
|
|
20230912,155300,4114374550,21200,21200,21200,21200,0
|
|
20230912,155200,4114374550,21200,21200,21200,21200,0
|
|
20230912,155100,4114374550,21200,21200,21200,21200,0
|
|
20230912,155000,4114374550,21200,21200,21200,21200,0
|
|
20230912,154900,4114374550,21200,21200,21200,21200,1917
|
|
20230912,154800,4114374550,21200,21200,21200,21200,0
|
|
20230912,154700,4114374550,21200,21200,21200,21200,0
|
|
20230912,154600,4114374550,21200,21200,21200,21200,0
|
|
20230912,154500,4114374550,21200,21200,21200,21200,0
|
|
20230912,154400,4114374550,21200,21200,21200,21200,0
|
|
20230912,154300,4114374550,21200,21200,21200,21200,0
|
|
20230912,154200,4114374550,21200,21200,21200,21200,0
|
|
20230912,154100,4114374550,21200,21200,21200,21200,0
|
|
20230912,154000,4114374550,21200,21200,21200,21200,0
|
|
20230912,153900,4114374550,21200,21200,21200,21200,0
|
|
20230912,153800,4114374550,21200,21200,21200,21200,0
|
|
20230912,153700,4114374550,21200,21200,21200,21200,0
|
|
20230912,153600,4114374550,21200,21200,21200,21200,0
|
|
20230912,153500,4114374550,21200,21200,21200,21200,0
|
|
20230912,153400,4114374550,21200,21200,21200,21200,0
|
|
20230912,153300,4114374550,21200,21200,21200,21200,0
|
|
20230912,153200,4114374550,21200,21200,21200,21200,0
|
|
20230912,153100,4114374550,21200,21200,21200,21200,0
|
|
20230912,153000,4114374550,21200,21200,21200,21200,1917
|
|
20230912,152900,4073734150,21300,21300,21300,21300,0
|
|
20230912,152800,4073734150,21300,21300,21300,21300,0
|
|
20230912,152700,4073734150,21300,21300,21300,21300,0
|
|
20230912,152600,4073734150,21300,21300,21300,21300,0
|
|
20230912,152500,4073734150,21300,21300,21300,21300,0
|
|
20230912,152400,4073734150,21300,21300,21300,21300,0
|
|
20230912,152300,4073734150,21300,21300,21300,21300,0
|
|
20230912,152200,4073734150,21300,21300,21300,21300,0
|
|
20230912,152100,4073734150,21300,21300,21300,21300,0
|
|
20230912,152000,4073734150,21300,21300,21300,21300,0
|
|
20230912,151900,4073734150,21300,21250,21300,21200,148
|
|
20230912,151800,4070589750,21250,21200,21250,21200,445
|
|
20230912,151700,4061133550,21250,21250,21250,21200,735
|
|
20230912,151600,4045551400,21250,21200,21250,21200,13
|
|
20230912,151500,4045275250,21200,21250,21250,21200,24
|
|
20230912,151400,4044765400,21250,21250,21250,21200,67
|
|
20230912,151300,4043344850,21150,21250,21300,21150,250
|
|
20230912,151200,4038046800,21250,21250,21250,21250,281
|
|
20230912,151100,4032075550,21250,21300,21300,21250,10
|
|
20230912,151000,4031863000,21200,21300,21300,21200,263
|
|
20230912,150900,4026271200,21300,21300,21300,21250,725
|
|
20230912,150800,4010864250,21300,21300,21300,21250,208
|
|
20230912,150700,4006434750,21300,21300,21300,21250,256
|
|
20230912,150600,4000982250,21300,21300,21300,21300,284
|
|
20230912,150500,3994933050,21300,21300,21350,21300,206
|
|
20230912,150400,3990543400,21300,21300,21350,21250,309
|
|
20230912,150300,3983959500,21300,21300,21300,21300,189
|
|
20230912,150200,3979933800,21300,21300,21300,21300,183
|
|
20230912,150100,3976035900,21300,21250,21350,21250,273
|
|
20230912,150000,3970228050,21350,21350,21350,21300,405
|
|
20230912,145900,3961582600,21300,21300,21350,21300,507
|
|
20230912,145800,3950760600,21300,21250,21350,21250,347
|
|
20230912,145700,3943355750,21300,21300,21350,21250,646
|
|
20230912,145600,3929583700,21350,21350,21350,21300,392
|
|
20230912,145500,3921216300,21350,21300,21350,21300,428
|
|
20230912,145400,3912090500,21300,21350,21350,21250,1143
|
|
20230912,145300,3887737300,21350,21300,21350,21300,369
|
|
20230912,145200,3879863500,21350,21300,21350,21300,345
|
|
20230912,145100,3872497900,21350,21400,21400,21300,525
|
|
20230912,145000,3861289450,21350,21400,21400,21350,1260
|
|
20230912,144900,3834364900,21350,21400,21400,21350,367
|
|
20230912,144800,3826511350,21400,21350,21450,21350,869
|
|
20230912,144700,3807918050,21400,21400,21450,21350,423
|
|
20230912,144600,3798860050,21450,21350,21450,21350,731
|
|
20230912,144500,3783219000,21400,21400,21450,21350,348
|
|
20230912,144400,3775768150,21450,21400,21450,21350,347
|
|
20230912,144300,3768338450,21450,21450,21500,21350,592
|
|
20230912,144200,3755662550,21400,21350,21450,21350,423
|
|
20230912,144100,3746610950,21400,21300,21400,21300,469
|
|
20230912,144000,3736596750,21300,21350,21350,21300,413
|
|
20230912,143900,3727780700,21350,21350,21350,21300,258
|
|
20230912,143800,3722275600,21300,21400,21400,21300,244
|
|
20230912,143700,3717063350,21300,21350,21450,21300,740
|
|
20230912,143600,3701245650,21400,21400,21400,21350,217
|
|
20230912,143500,3696603150,21350,21350,21400,21350,236
|
|
20230912,143400,3691555100,21400,21450,21450,21350,433
|
|
20230912,143300,3682286300,21450,21400,21450,21350,312
|
|
20230912,143200,3675609950,21400,21350,21400,21350,233
|
|
20230912,143100,3670625300,21400,21400,21400,21350,393
|
|
20230912,143000,3662220650,21400,21400,21400,21350,316
|
|
20230912,142900,3655459600,21400,21350,21400,21300,294
|
|
20230912,142800,3649174850,21350,21350,21400,21350,284
|
|
20230912,142700,3643103100,21300,21400,21400,21300,1215
|
|
20230912,142600,3617130200,21400,21400,21400,21350,431
|
|
20230912,142500,3607908900,21350,21400,21400,21350,314
|
|
20230912,142400,3601190950,21400,21400,21400,21350,267
|
|
20230912,142300,3595478550,21400,21400,21400,21350,682
|
|
20230912,142200,3580887850,21400,21350,21400,21350,328
|
|
20230912,142100,3573870000,21400,21350,21400,21350,353
|
|
20230912,142000,3566322050,21400,21400,21400,21350,432
|
|
20230912,141900,3557079150,21350,21350,21400,21350,378
|
|
20230912,141800,3548997100,21350,21350,21400,21300,295
|
|
20230912,141700,3542698300,21400,21350,21400,21300,1378
|
|
20230912,141600,3513273250,21400,21400,21400,21350,256
|
|
20230912,141500,3507797500,21400,21400,21400,21300,448
|
|
20230912,141400,3498230000,21400,21350,21400,21300,279
|
|
20230912,141300,3492272550,21350,21350,21400,21350,199
|
|
20230912,141200,3488023850,21350,21350,21350,21300,418
|
|
20230912,141100,3479103450,21350,21300,21350,21250,286
|
|
20230912,141000,3473012400,21300,21300,21300,21250,343
|
|
20230912,140900,3465706700,21300,21300,21300,21250,439
|
|
20230912,140800,3456358150,21300,21250,21300,21250,286
|
|
20230912,140700,3450270800,21300,21300,21300,21250,236
|
|
20230912,140600,3445246050,21300,21250,21300,21200,313
|
|
20230912,140500,3438588350,21250,21250,21250,21200,316
|
|
20230912,140400,3431874450,21200,21250,21250,21200,327
|
|
20230912,140300,3424932300,21250,21250,21250,21200,330
|
|
20230912,140200,3417919900,21300,21250,21300,21200,1742
|
|
20230912,140100,3380864050,21250,21350,21350,21200,3334
|
|
20230912,140000,3310093350,21350,21350,21350,21300,460
|
|
20230912,135900,3300276400,21350,21200,21350,21200,318
|
|
20230912,135800,3293516400,21250,21250,21350,21250,754
|
|
20230912,135700,3277477650,21300,21300,21350,21250,222
|
|
20230912,135600,3272747400,21350,21350,21350,21300,825
|
|
20230912,135500,3255165050,21350,21300,21350,21300,397
|
|
20230912,135400,3246689200,21350,21400,21400,21300,811
|
|
20230912,135300,3229372500,21400,21350,21400,21350,387
|
|
20230912,135200,3221095250,21400,21400,21450,21400,423
|
|
20230912,135100,3212032250,21450,21400,21450,21350,394
|
|
20230912,135000,3203603100,21400,21400,21400,21350,361
|
|
20230912,134900,3195879550,21400,21400,21450,21350,324
|
|
20230912,134800,3188944100,21350,21450,21450,21350,340
|
|
20230912,134700,3181667450,21450,21350,21450,21350,308
|
|
20230912,134600,3175077550,21400,21400,21400,21350,562
|
|
20230912,134500,3163063700,21400,21350,21400,21300,313
|
|
20230912,134400,3156378050,21400,21400,21450,21350,504
|
|
20230912,134300,3145585600,21400,21400,21400,21350,211
|
|
20230912,134200,3141070250,21400,21400,21400,21350,308
|
|
20230912,134100,3134480950,21400,21450,21450,21350,320
|
|
20230912,134000,3127622450,21400,21350,21400,21350,401
|
|
20230912,133900,3119044250,21350,21400,21400,21300,394
|
|
20230912,133800,3110621750,21400,21350,21400,21350,384
|
|
20230912,133700,3102407650,21400,21400,21400,21350,286
|
|
20230912,133600,3096289000,21400,21450,21450,21400,294
|
|
20230912,133500,3089992750,21400,21400,21400,21350,375
|
|
20230912,133400,3081969300,21400,21400,21400,21350,242
|
|
20230912,133300,3076794350,21400,21400,21400,21350,388
|
|
20230912,133200,3068491200,21350,21350,21400,21300,378
|
|
20230912,133100,3060408900,21350,21400,21400,21350,509
|
|
20230912,133000,3049525450,21400,21350,21400,21350,395
|
|
20230912,132900,3041076000,21350,21400,21400,21300,327
|
|
20230912,132800,3034087850,21400,21350,21400,21300,180
|
|
20230912,132700,3030243450,21350,21350,21400,21300,181
|
|
20230912,132600,3026377300,21300,21300,21400,21300,343
|
|
20230912,132500,3019052350,21350,21350,21350,21300,168
|
|
20230912,132400,3015466900,21350,21300,21350,21300,126
|
|
20230912,132300,3012776900,21350,21350,21350,21300,192
|
|
20230912,132200,3008681600,21300,21350,21400,21300,325
|
|
20230912,132100,3001736700,21400,21300,21400,21300,478
|
|
20230912,132000,2991527650,21350,21350,21350,21300,375
|
|
20230912,131900,2983523200,21300,21300,21350,21300,565
|
|
20230912,131800,2971463350,21350,21350,21350,21300,237
|
|
20230912,131700,2966407750,21350,21350,21350,21300,183
|
|
20230912,131600,2962500750,21350,21350,21350,21300,157
|
|
20230912,131500,2959150350,21350,21300,21350,21300,387
|
|
20230912,131400,2950895600,21350,21350,21350,21300,245
|
|
20230912,131300,2945669900,21350,21300,21350,21300,65
|
|
20230912,131200,2944282450,21350,21350,21350,21300,268
|
|
20230912,131100,2938565200,21300,21300,21350,21300,279
|
|
20230912,131000,2932620550,21350,21300,21350,21300,105
|
|
20230912,130900,2930379750,21300,21350,21350,21250,136
|
|
20230912,130800,2927482150,21350,21250,21350,21250,912
|
|
20230912,130700,2908080550,21250,21200,21250,21200,128
|
|
20230912,130600,2905364550,21250,21200,21300,21200,129
|
|
20230912,130500,2902623950,21250,21250,21300,21250,938
|
|
20230912,130400,2882689550,21250,21250,21250,21200,236
|
|
20230912,130300,2877676900,21200,21250,21250,21200,98
|
|
20230912,130200,2875596600,21250,21200,21250,21200,545
|
|
20230912,130100,2864038000,21250,21250,21250,21150,146
|
|
20230912,130000,2860937400,21250,21200,21250,21150,144
|
|
20230912,125900,2857879950,21150,21200,21250,21150,140
|
|
20230912,125800,2854913200,21250,21250,21250,21250,142
|
|
20230912,125700,2851895700,21250,21150,21250,21150,83
|
|
20230912,125600,2850133250,21200,21150,21250,21150,191
|
|
20230912,125500,2846085900,21200,21200,21200,21150,200
|
|
20230912,125400,2841847100,21200,21200,21250,21150,297
|
|
20230912,125300,2835551900,21200,21150,21200,21150,106
|
|
20230912,125200,2833307800,21150,21200,21200,21100,112
|
|
20230912,125100,2830939550,21200,21200,21200,21100,59
|
|
20230912,125000,2829689400,21150,21150,21200,21150,196
|
|
20230912,124900,2825536300,21150,21150,21150,21100,31
|
|
20230912,124800,2824880900,21200,21150,21200,21150,170
|
|
20230912,124700,2821282100,21200,21150,21200,21150,50
|
|
20230912,124600,2820223050,21150,21200,21200,21150,59
|
|
20230912,124500,2818972700,21150,21100,21200,21100,91
|
|
20230912,124400,2817049800,21100,21200,21200,21100,115
|
|
20230912,124300,2814616100,21200,21150,21200,21150,101
|
|
20230912,124200,2812478850,21150,21100,21150,21100,57
|
|
20230912,124100,2811275150,21100,21100,21100,21100,30
|
|
20230912,124000,2810642150,21100,21100,21150,21100,292
|
|
20230912,123900,2804471450,21100,21150,21150,21100,13
|
|
20230912,123800,2804196600,21150,21150,21150,21100,101
|
|
20230912,123700,2802061950,21100,21100,21150,21100,116
|
|
20230912,123600,2799612750,21150,21150,21150,21100,196
|
|
20230912,123500,2795474200,21100,21100,21150,21100,86
|
|
20230912,123400,2793658500,21100,21100,21100,21100,61
|
|
20230912,123300,2792371400,21150,21150,21150,21100,145
|
|
20230912,123200,2789308150,21100,21100,21150,21100,89
|
|
20230912,123100,2787428700,21100,21100,21150,21100,117
|
|
20230912,123000,2784957250,21150,21100,21150,21100,52
|
|
20230912,122900,2783858750,21100,21100,21100,21100,106
|
|
20230912,122800,2781622150,21100,21150,21150,21100,69
|
|
20230912,122700,2780162900,21100,21100,21150,21100,88
|
|
20230912,122600,2778304250,21150,21150,21150,21100,118
|
|
20230912,122500,2775812100,21100,21100,21150,21100,120
|
|
20230912,122400,2773276350,21150,21150,21150,21100,63
|
|
20230912,122300,2771945150,21100,21150,21150,21100,112
|
|
20230912,122200,2769579400,21100,21150,21150,21100,37
|
|
20230912,122100,2768797250,21100,21150,21150,21100,83
|
|
20230912,122000,2767043750,21100,21150,21200,21100,103
|
|
20230912,121900,2764866950,21200,21200,21200,21150,45
|
|
20230912,121800,2763913200,21200,21150,21250,21150,330
|
|
20230912,121700,2756918350,21200,21150,21250,21150,460
|
|
20230912,121600,2747169350,21200,21100,21200,21100,1146
|
|
20230912,121500,2722928750,21150,21100,21150,21100,89
|
|
20230912,121400,2721048250,21150,21100,21150,21100,394
|
|
20230912,121300,2712729400,21150,21150,21150,21100,73
|
|
20230912,121200,2711185700,21100,21150,21150,21100,40
|
|
20230912,121100,2710341500,21150,21150,21150,21100,276
|
|
20230912,121000,2704504200,21150,21150,21150,21100,152
|
|
20230912,120900,2701296400,21150,21150,21150,21150,3
|
|
20230912,120800,2701232950,21100,21100,21150,21100,13
|
|
20230912,120700,2700958150,21100,21100,21150,21100,128
|
|
20230912,120600,2698255800,21100,21150,21150,21100,87
|
|
20230912,120500,2696417850,21100,21100,21150,21100,302
|
|
20230912,120400,2690030700,21150,21100,21150,21100,559
|
|
20230912,120300,2678216750,21050,21050,21150,21000,427
|
|
20230912,120200,2669215500,21050,21050,21100,21050,985
|
|
20230912,120100,2648480050,21000,20950,21000,20950,77
|
|
20230912,120000,2646864450,20950,21000,21000,20950,721
|
|
20230912,115900,2631730750,21000,21000,21050,21000,243
|
|
20230912,115800,2626627100,21050,21000,21050,21000,164
|
|
20230912,115700,2623181300,21000,21000,21050,21000,358
|
|
20230912,115600,2615662850,20950,21000,21050,20950,121
|
|
20230912,115500,2613125800,21000,21000,21050,21000,645
|
|
20230912,115400,2599580750,21000,21000,21000,20950,257
|
|
20230912,115300,2594184000,21000,21000,21050,20950,244
|
|
20230912,115200,2589068700,20950,21000,21000,20950,732
|
|
20230912,115100,2573706200,20950,20950,20950,20950,259
|
|
20230912,115000,2568280150,20950,20950,21000,20950,293
|
|
20230912,114900,2562141450,21000,20900,21000,20900,802
|
|
20230912,114800,2545336850,20900,20950,21000,20900,294
|
|
20230912,114700,2539177500,20950,20900,21000,20900,263
|
|
20230912,114600,2533671900,20900,20900,20950,20900,335
|
|
20230912,114500,2526663150,20950,20900,21000,20900,600
|
|
20230912,114400,2514098950,20950,20950,20950,20900,277
|
|
20230912,114300,2508299800,20950,20950,21000,20950,231
|
|
20230912,114200,2503459850,21000,20900,21000,20900,336
|
|
20230912,114100,2496429200,20900,20900,20950,20900,209
|
|
20230912,114000,2492061000,20900,20900,20950,20900,512
|
|
20230912,113900,2481343150,20900,20900,20950,20900,455
|
|
20230912,113800,2471826150,20950,21000,21050,20900,488
|
|
20230912,113700,2461586950,20950,20950,21000,20900,463
|
|
20230912,113600,2451899850,20950,20950,20950,20900,257
|
|
20230912,113500,2446518800,21000,20950,21050,20950,712
|
|
20230912,113400,2431582300,21000,21000,21050,20950,98
|
|
20230912,113300,2429527300,20950,20950,21000,20950,742
|
|
20230912,113200,2413958350,20950,20950,20950,20950,353
|
|
20230912,113100,2406563000,20950,20950,21050,20950,488
|
|
20230912,113000,2396337400,20950,20900,20950,20900,304
|
|
20230912,112900,2389980850,20900,20900,20950,20900,488
|
|
20230912,112800,2379762000,20900,20950,20950,20900,943
|
|
20230912,112700,2360026300,20900,20900,20950,20900,131
|
|
20230912,112600,2357288300,20950,20900,20950,20900,719
|
|
20230912,112500,2342242250,20900,20950,20950,20900,134
|
|
20230912,112400,2339441100,20900,21000,21000,20900,735
|
|
20230912,112300,2324025650,20950,20950,21000,20950,204
|
|
20230912,112200,2319751750,20950,21000,21000,20950,733
|
|
20230912,112100,2304358850,21050,21000,21050,21000,329
|
|
20230912,112000,2297449350,21050,21000,21050,21000,104
|
|
20230912,111900,2295265250,21000,21000,21050,21000,385
|
|
20230912,111800,2287179700,21050,21000,21050,21000,130
|
|
20230912,111700,2284449250,21050,21000,21050,21000,596
|
|
20230912,111600,2271921450,21000,21050,21050,21000,81
|
|
20230912,111500,2270220200,21050,21000,21050,21000,184
|
|
20230912,111400,2266355650,21000,21050,21100,21000,310
|
|
20230912,111300,2259838900,21050,21000,21100,20950,224
|
|
20230912,111200,2255126050,21100,21000,21100,20950,1025
|
|
20230912,111100,2233594500,20950,21000,21000,20950,68
|
|
20230912,111000,2232169150,21000,21000,21000,20950,576
|
|
20230912,110900,2220086450,20950,20950,21000,20950,675
|
|
20230912,110800,2205920150,20950,20950,20950,20950,413
|
|
20230912,110700,2197267800,20950,21000,21000,20900,570
|
|
20230912,110600,2185311550,20900,20950,21000,20900,168
|
|
20230912,110500,2181791450,20950,20950,21000,20950,703
|
|
20230912,110400,2167033550,20950,20950,21000,20900,509
|
|
20230912,110300,2156371250,20900,20950,20950,20900,359
|
|
20230912,110200,2148850450,20950,21000,21000,20950,1697
|
|
20230912,110100,2113223800,21000,21000,21050,21000,475
|
|
20230912,110000,2103248300,21000,21050,21050,21000,156
|
|
20230912,105900,2099971200,21000,21100,21100,21000,248
|
|
20230912,105800,2094756700,21050,21050,21100,21050,363
|
|
20230912,105700,2087103000,21050,21050,21100,21000,298
|
|
20230912,105600,2080827650,21100,21050,21100,21050,386
|
|
20230912,105500,2072697150,21050,21050,21100,21050,129
|
|
20230912,105400,2069981550,21050,21100,21100,21050,491
|
|
20230912,105300,2059640250,21100,21050,21100,21050,416
|
|
20230912,105200,2050882200,21000,20950,21000,20900,957
|
|
20230912,105100,2030809750,20950,20950,21000,20900,593
|
|
20230912,105000,2018371700,20950,20950,20950,20850,443
|
|
20230912,104900,2009096500,20950,20950,21000,20950,94
|
|
20230912,104800,2007127150,20950,20900,20950,20900,514
|
|
20230912,104700,1996366500,20950,20950,21000,20900,158
|
|
20230912,104600,1993056700,20950,20950,21000,20950,639
|
|
20230912,104500,1979651000,20950,20950,21000,20950,353
|
|
20230912,104400,1972255600,20950,21000,21000,20950,45
|
|
20230912,104300,1971310800,20950,20950,21000,20900,451
|
|
20230912,104200,1961872300,21000,21000,21000,20950,209
|
|
20230912,104100,1957487950,21000,20950,21000,20900,640
|
|
20230912,104000,1944077700,20900,20900,20900,20900,269
|
|
20230912,103900,1938455600,20900,20850,20950,20850,758
|
|
20230912,103800,1922601750,20850,20850,20900,20850,914
|
|
20230912,103700,1903516500,20850,20850,20850,20850,82
|
|
20230912,103600,1901806800,20850,20900,20900,20850,854
|
|
20230912,103500,1883988500,20900,20900,20900,20850,233
|
|
20230912,103400,1879119050,20900,20900,20900,20900,317
|
|
20230912,103300,1872493750,20900,20850,20900,20850,378
|
|
20230912,103200,1864598250,20900,20850,20950,20850,456
|
|
20230912,103100,1855071750,20850,20850,20900,20800,370
|
|
20230912,103000,1847350000,20900,20800,20900,20800,796
|
|
20230912,102900,1830761900,20850,20850,20850,20800,381
|
|
20230912,102800,1822833700,20850,20850,20850,20850,425
|
|
20230912,102700,1813972450,20850,20800,20850,20750,719
|
|
20230912,102600,1799026450,20750,20800,20800,20750,113
|
|
20230912,102500,1796679050,20800,20750,20800,20750,916
|
|
20230912,102400,1777637900,20750,20750,20800,20750,169
|
|
20230912,102300,1774129700,20750,20800,20850,20750,682
|
|
20230912,102200,1759926700,20800,20800,20800,20800,373
|
|
20230912,102100,1752168300,20800,20800,20850,20800,153
|
|
20230912,102000,1748984650,20850,20800,20850,20750,423
|
|
20230912,101900,1740195950,20800,20850,20850,20800,431
|
|
20230912,101800,1731220650,20800,20750,21100,20750,1920
|
|
20230912,101700,1691299800,20750,20700,20750,20700,78
|
|
20230912,101600,1689685150,20700,20750,20750,20700,525
|
|
20230912,101500,1678802900,20750,20750,20750,20700,196
|
|
20230912,101400,1674739500,20750,20750,20750,20750,1393
|
|
20230912,101300,1645834750,20750,20750,20800,20750,946
|
|
20230912,101200,1626174400,20750,20800,20800,20750,171
|
|
20230912,101100,1622624750,20800,20800,20800,20800,256
|
|
20230912,101000,1617299950,20800,20750,20800,20750,1646
|
|
20230912,100900,1583070000,20800,20750,20800,20750,335
|
|
20230912,100800,1576118600,20750,20800,20850,20750,463
|
|
20230912,100700,1566491850,20800,20800,20850,20800,604
|
|
20230912,100600,1553928150,20800,20800,20850,20800,557
|
|
20230912,100500,1542326600,20800,20850,20850,20800,184
|
|
20230912,100400,1538494350,20850,20850,20850,20850,832
|
|
20230912,100300,1521147150,20850,20900,20900,20850,1737
|
|
20230912,100200,1484870500,20900,20900,20900,20900,364
|
|
20230912,100100,1477262900,20900,20900,20950,20900,104
|
|
20230912,100000,1475088250,20900,20950,20950,20900,382
|
|
20230912,095900,1467099600,20950,20900,20950,20900,226
|
|
20230912,095800,1462368400,20950,20900,20950,20900,608
|
|
20230912,095700,1449641900,20950,20900,20950,20900,327
|
|
20230912,095600,1442804450,20950,20900,20950,20900,160
|
|
20230912,095500,1439455900,20900,21000,21000,20900,428
|
|
20230912,095400,1430489550,21000,20950,21000,20900,223
|
|
20230912,095300,1425811450,21000,21000,21050,20950,542
|
|
20230912,095200,1414432250,21000,20950,21000,20950,299
|
|
20230912,095100,1408154500,21000,20900,21000,20900,525
|
|
20230912,095000,1397168450,21000,21000,21000,20950,970
|
|
20230912,094900,1376843250,21000,20900,21000,20900,545
|
|
20230912,094800,1365432050,20900,20850,20900,20850,549
|
|
20230912,094700,1353968700,20850,20900,20900,20850,112
|
|
20230912,094600,1351632750,20850,20850,20850,20850,432
|
|
20230912,094500,1342625550,20950,20950,20950,20900,395
|
|
20230912,094400,1334362300,20900,20900,20950,20850,753
|
|
20230912,094300,1318622700,20900,20750,20900,20750,1112
|
|
20230912,094200,1295504550,20750,20900,20900,20750,1154
|
|
20230912,094100,1271462350,20900,20950,20950,20900,1697
|
|
20230912,094000,1235927450,20950,21050,21050,20950,858
|
|
20230912,093900,1217910500,21000,21050,21050,21000,387
|
|
20230912,093800,1209778900,21050,21000,21050,21000,484
|
|
20230912,093700,1199607100,21000,21050,21050,21000,837
|
|
20230912,093600,1182011000,21050,21050,21100,21050,832
|
|
20230912,093500,1164493800,21000,21050,21050,21000,2173
|
|
20230912,093400,1118822850,21100,21050,21150,21050,2599
|
|
20230912,093300,1063948350,21050,21100,21100,21050,609
|
|
20230912,093200,1051126000,21100,21150,21150,21050,1860
|
|
20230912,093100,1011901350,21100,21150,21200,21100,1234
|
|
20230912,093000,985803750,21200,21250,21250,21200,555
|
|
20230912,092900,974030150,21200,21250,21250,21200,318
|
|
20230912,092800,967287550,21200,21200,21300,21200,575
|
|
20230912,092700,955076000,21150,21250,21250,21150,1187
|
|
20230912,092600,929904450,21250,21350,21350,21250,903
|
|
20230912,092500,910689350,21350,21400,21400,21300,365
|
|
20230912,092400,902890250,21400,21500,21550,21400,538
|
|
20230912,092300,891366950,21400,21400,21450,21350,830
|
|
20230912,092200,873592050,21400,21500,21500,21400,1412
|
|
20230912,092100,843241950,21500,21750,21750,21400,2411
|
|
20230912,092000,791146500,21750,21800,21800,21700,347
|
|
20230912,091900,783594300,21850,21850,21900,21750,840
|
|
20230912,091800,765281050,21850,21850,21900,21800,387
|
|
20230912,091700,756822300,21850,21800,21850,21750,537
|
|
20230912,091600,745114550,21800,21750,21800,21700,345
|
|
20230912,091500,737609850,21750,21650,21750,21600,1502
|
|
20230912,091400,705122500,21650,21650,21700,21600,413
|
|
20230912,091300,696187850,21650,21750,21750,21600,1488
|
|
20230912,091200,664006700,21750,21800,21800,21700,960
|
|
20230912,091100,643142700,21800,21900,22000,21750,2727
|
|
20230912,091000,583465550,21900,22100,22100,21900,2612
|
|
20230912,090900,525961700,22100,22100,22100,22050,768
|
|
20230912,090800,509008900,22100,22100,22100,22050,1145
|
|
20230912,090700,483733350,22050,22050,22100,22000,1121
|
|
20230912,090600,459024750,22000,22050,22050,22000,857
|
|
20230912,090500,440158250,22050,22050,22100,21950,2475
|
|
20230912,090400,385739950,22050,22100,22100,22050,1298
|
|
20230912,090300,357106600,22100,22100,22100,22050,3059
|
|
20230912,090200,289523200,22050,22000,22100,21950,4952
|
|
20230912,090100,180504100,22000,21700,22000,21700,6964
|
|
20230912,090000,28237400,21650,21700,21700,21650,1300
|