585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184200,22439506400,43650,43650,43650,43650,26752
|
|
20230904,184100,22439506400,43650,43650,43650,43650,0
|
|
20230904,184000,22439506400,43650,43650,43650,43650,0
|
|
20230904,183900,22439506400,43650,43650,43650,43650,0
|
|
20230904,183800,22439506400,43650,43650,43650,43650,0
|
|
20230904,183700,22439506400,43650,43650,43650,43650,0
|
|
20230904,183600,22439506400,43650,43650,43650,43650,0
|
|
20230904,183500,22439506400,43650,43650,43650,43650,0
|
|
20230904,183400,22439506400,43650,43650,43650,43650,0
|
|
20230904,183300,22439506400,43650,43650,43650,43650,0
|
|
20230904,183200,22439506400,43650,43650,43650,43650,0
|
|
20230904,183100,22439506400,43650,43650,43650,43650,0
|
|
20230904,183000,22439506400,43650,43650,43650,43650,0
|
|
20230904,182900,22439506400,43650,43650,43650,43650,0
|
|
20230904,182800,22439506400,43650,43650,43650,43650,0
|
|
20230904,182700,22439506400,43650,43650,43650,43650,0
|
|
20230904,182600,22439506400,43650,43650,43650,43650,0
|
|
20230904,182500,22439506400,43650,43650,43650,43650,0
|
|
20230904,182400,22439506400,43650,43650,43650,43650,0
|
|
20230904,182300,22439506400,43650,43650,43650,43650,0
|
|
20230904,182200,22439506400,43650,43650,43650,43650,0
|
|
20230904,182100,22439506400,43650,43650,43650,43650,0
|
|
20230904,182000,22439506400,43650,43650,43650,43650,0
|
|
20230904,181900,22439506400,43650,43650,43650,43650,0
|
|
20230904,181800,22439506400,43650,43650,43650,43650,0
|
|
20230904,181700,22439506400,43650,43650,43650,43650,0
|
|
20230904,181600,22439506400,43650,43650,43650,43650,0
|
|
20230904,181500,22439506400,43650,43650,43650,43650,0
|
|
20230904,181400,22439506400,43650,43650,43650,43650,0
|
|
20230904,181300,22439506400,43650,43650,43650,43650,0
|
|
20230904,181200,22439506400,43650,43650,43650,43650,26752
|
|
20230904,181100,22439506400,43650,43650,43650,43650,0
|
|
20230904,181000,22439506400,43650,43650,43650,43650,0
|
|
20230904,180900,22439506400,43650,43650,43650,43650,0
|
|
20230904,180800,22439506400,43650,43650,43650,43650,0
|
|
20230904,180700,22439506400,43650,43650,43650,43650,0
|
|
20230904,180600,22439506400,43650,43650,43650,43650,0
|
|
20230904,180500,22439506400,43650,43650,43650,43650,0
|
|
20230904,180400,22439506400,43650,43650,43650,43650,0
|
|
20230904,180300,22439506400,43650,43650,43650,43650,0
|
|
20230904,180200,22439506400,43650,43650,43650,43650,0
|
|
20230904,180100,22439506400,43650,43650,43650,43650,0
|
|
20230904,180000,22439506400,43650,43650,43650,43650,0
|
|
20230904,175900,22439506400,43650,43650,43650,43650,0
|
|
20230904,175800,22439506400,43650,43650,43650,43650,0
|
|
20230904,175700,22439506400,43650,43650,43650,43650,0
|
|
20230904,175600,22439506400,43650,43650,43650,43650,0
|
|
20230904,175500,22439506400,43650,43650,43650,43650,0
|
|
20230904,175400,22439506400,43650,43650,43650,43650,0
|
|
20230904,175300,22439506400,43650,43650,43650,43650,0
|
|
20230904,175200,22439506400,43650,43650,43650,43650,0
|
|
20230904,175100,22439506400,43650,43650,43650,43650,0
|
|
20230904,175000,22439506400,43650,43650,43650,43650,0
|
|
20230904,174900,22439506400,43650,43650,43650,43650,0
|
|
20230904,174800,22439506400,43650,43650,43650,43650,0
|
|
20230904,174700,22439506400,43650,43650,43650,43650,0
|
|
20230904,174600,22439506400,43650,43650,43650,43650,0
|
|
20230904,174500,22439506400,43650,43650,43650,43650,0
|
|
20230904,174400,22439506400,43650,43650,43650,43650,0
|
|
20230904,174300,22439506400,43650,43650,43650,43650,0
|
|
20230904,174200,22439506400,43650,43650,43650,43650,26752
|
|
20230904,174100,22439506400,43650,43650,43650,43650,0
|
|
20230904,174000,22439506400,43650,43650,43650,43650,0
|
|
20230904,173900,22439506400,43650,43650,43650,43650,0
|
|
20230904,173800,22439506400,43650,43650,43650,43650,0
|
|
20230904,173700,22439506400,43650,43650,43650,43650,0
|
|
20230904,173600,22439506400,43650,43650,43650,43650,0
|
|
20230904,173500,22439506400,43650,43650,43650,43650,0
|
|
20230904,173400,22439506400,43650,43650,43650,43650,0
|
|
20230904,173300,22439506400,43650,43650,43650,43650,0
|
|
20230904,173200,22439506400,43650,43650,43650,43650,0
|
|
20230904,173100,22439506400,43650,43650,43650,43650,0
|
|
20230904,173000,22439506400,43650,43650,43650,43650,0
|
|
20230904,172900,22439506400,43650,43650,43650,43650,0
|
|
20230904,172800,22439506400,43650,43650,43650,43650,0
|
|
20230904,172700,22439506400,43650,43650,43650,43650,0
|
|
20230904,172600,22439506400,43650,43650,43650,43650,0
|
|
20230904,172500,22439506400,43650,43650,43650,43650,0
|
|
20230904,172400,22439506400,43650,43650,43650,43650,0
|
|
20230904,172300,22439506400,43650,43650,43650,43650,0
|
|
20230904,172200,22439506400,43650,43650,43650,43650,0
|
|
20230904,172100,22439506400,43650,43650,43650,43650,0
|
|
20230904,172000,22439506400,43650,43650,43650,43650,0
|
|
20230904,171900,22439506400,43650,43650,43650,43650,0
|
|
20230904,171800,22439506400,43650,43650,43650,43650,0
|
|
20230904,171700,22439506400,43650,43650,43650,43650,0
|
|
20230904,171600,22439506400,43650,43650,43650,43650,0
|
|
20230904,171500,22439506400,43650,43650,43650,43650,0
|
|
20230904,171400,22439506400,43650,43650,43650,43650,0
|
|
20230904,171300,22439506400,43650,43650,43650,43650,0
|
|
20230904,171200,22439506400,43650,43650,43650,43650,26752
|
|
20230904,171100,22439506400,43650,43650,43650,43650,0
|
|
20230904,171000,22439506400,43650,43650,43650,43650,0
|
|
20230904,170900,22439506400,43650,43650,43650,43650,0
|
|
20230904,170800,22439506400,43650,43650,43650,43650,0
|
|
20230904,170700,22439506400,43650,43650,43650,43650,0
|
|
20230904,170600,22439506400,43650,43650,43650,43650,0
|
|
20230904,170500,22439506400,43650,43650,43650,43650,0
|
|
20230904,170400,22439506400,43650,43650,43650,43650,0
|
|
20230904,170300,22439506400,43650,43650,43650,43650,0
|
|
20230904,170200,22439506400,43650,43650,43650,43650,0
|
|
20230904,170100,22439506400,43650,43650,43650,43650,0
|
|
20230904,170000,22439506400,43650,43650,43650,43650,0
|
|
20230904,165900,22439506400,43650,43650,43650,43650,0
|
|
20230904,165800,22439506400,43650,43650,43650,43650,0
|
|
20230904,165700,22439506400,43650,43650,43650,43650,0
|
|
20230904,165600,22439506400,43650,43650,43650,43650,0
|
|
20230904,165500,22439506400,43650,43650,43650,43650,0
|
|
20230904,165400,22439506400,43650,43650,43650,43650,0
|
|
20230904,165300,22439506400,43650,43650,43650,43650,0
|
|
20230904,165200,22439506400,43650,43650,43650,43650,0
|
|
20230904,165100,22439506400,43650,43650,43650,43650,0
|
|
20230904,165000,22439506400,43650,43650,43650,43650,0
|
|
20230904,164900,22439506400,43650,43650,43650,43650,0
|
|
20230904,164800,22439506400,43650,43650,43650,43650,0
|
|
20230904,164700,22439506400,43650,43650,43650,43650,0
|
|
20230904,164600,22439506400,43650,43650,43650,43650,0
|
|
20230904,164500,22439506400,43650,43650,43650,43650,0
|
|
20230904,164400,22439506400,43650,43650,43650,43650,0
|
|
20230904,164300,22439506400,43650,43650,43650,43650,0
|
|
20230904,164200,22439506400,43650,43650,43650,43650,26752
|
|
20230904,164100,22439506400,43650,43650,43650,43650,0
|
|
20230904,164000,22439506400,43650,43650,43650,43650,0
|
|
20230904,163900,22439506400,43650,43650,43650,43650,0
|
|
20230904,163800,22439506400,43650,43650,43650,43650,0
|
|
20230904,163700,22439506400,43650,43650,43650,43650,0
|
|
20230904,163600,22439506400,43650,43650,43650,43650,0
|
|
20230904,163500,22439506400,43650,43650,43650,43650,0
|
|
20230904,163400,22439506400,43650,43650,43650,43650,0
|
|
20230904,163300,22439506400,43650,43650,43650,43650,0
|
|
20230904,163200,22439506400,43650,43650,43650,43650,0
|
|
20230904,163100,22439506400,43650,43650,43650,43650,0
|
|
20230904,163000,22439506400,43650,43650,43650,43650,0
|
|
20230904,162900,22439506400,43650,43650,43650,43650,0
|
|
20230904,162800,22439506400,43650,43650,43650,43650,0
|
|
20230904,162700,22439506400,43650,43650,43650,43650,0
|
|
20230904,162600,22439506400,43650,43650,43650,43650,0
|
|
20230904,162500,22439506400,43650,43650,43650,43650,0
|
|
20230904,162400,22439506400,43650,43650,43650,43650,0
|
|
20230904,162300,22439506400,43650,43650,43650,43650,0
|
|
20230904,162200,22439506400,43650,43650,43650,43650,0
|
|
20230904,162100,22439506400,43650,43650,43650,43650,0
|
|
20230904,162000,22439506400,43650,43650,43650,43650,0
|
|
20230904,161900,22439506400,43650,43650,43650,43650,0
|
|
20230904,161800,22439506400,43650,43650,43650,43650,0
|
|
20230904,161700,22439506400,43650,43650,43650,43650,0
|
|
20230904,161600,22439506400,43650,43650,43650,43650,0
|
|
20230904,161500,22439506400,43650,43650,43650,43650,0
|
|
20230904,161400,22439506400,43650,43650,43650,43650,0
|
|
20230904,161300,22439506400,43650,43650,43650,43650,0
|
|
20230904,161200,22439506400,43650,43650,43650,43650,26752
|
|
20230904,161100,22439506400,43650,43650,43650,43650,0
|
|
20230904,161000,22439506400,43650,43650,43650,43650,0
|
|
20230904,160900,22439506400,43650,43650,43650,43650,0
|
|
20230904,160800,22439506400,43650,43650,43650,43650,0
|
|
20230904,160700,22439506400,43650,43650,43650,43650,0
|
|
20230904,160600,22439506400,43650,43650,43650,43650,0
|
|
20230904,160500,22439506400,43650,43650,43650,43650,0
|
|
20230904,160400,22439506400,43650,43650,43650,43650,0
|
|
20230904,160300,22439506400,43650,43650,43650,43650,0
|
|
20230904,160200,22439506400,43650,43650,43650,43650,0
|
|
20230904,160100,22439506400,43650,43650,43650,43650,0
|
|
20230904,160000,22439506400,43650,43650,43650,43650,0
|
|
20230904,155900,22439506400,43650,43650,43650,43650,0
|
|
20230904,155800,22439506400,43650,43650,43650,43650,0
|
|
20230904,155700,22439506400,43650,43650,43650,43650,0
|
|
20230904,155600,22439506400,43650,43650,43650,43650,0
|
|
20230904,155500,22439506400,43650,43650,43650,43650,0
|
|
20230904,155400,22439506400,43650,43650,43650,43650,0
|
|
20230904,155300,22439506400,43650,43650,43650,43650,0
|
|
20230904,155200,22439506400,43650,43650,43650,43650,0
|
|
20230904,155100,22439506400,43650,43650,43650,43650,0
|
|
20230904,155000,22439506400,43650,43650,43650,43650,0
|
|
20230904,154900,22439506400,43650,43650,43650,43650,0
|
|
20230904,154800,22439506400,43650,43650,43650,43650,0
|
|
20230904,154700,22439506400,43650,43650,43650,43650,0
|
|
20230904,154600,22439506400,43650,43650,43650,43650,0
|
|
20230904,154500,22439506400,43650,43650,43650,43650,0
|
|
20230904,154400,22439506400,43650,43650,43650,43650,0
|
|
20230904,154300,22439506400,43650,43650,43650,43650,0
|
|
20230904,154200,22439506400,43650,43650,43650,43650,26752
|
|
20230904,154100,22439506400,43650,43650,43650,43650,0
|
|
20230904,154000,22439506400,43650,43650,43650,43650,0
|
|
20230904,153900,22439506400,43650,43650,43650,43650,0
|
|
20230904,153800,22439506400,43650,43650,43650,43650,0
|
|
20230904,153700,22439506400,43650,43650,43650,43650,0
|
|
20230904,153600,22439506400,43650,43650,43650,43650,0
|
|
20230904,153500,22439506400,43650,43650,43650,43650,0
|
|
20230904,153400,22439506400,43650,43650,43650,43650,0
|
|
20230904,153300,22439506400,43650,43650,43650,43650,0
|
|
20230904,153200,22439506400,43650,43650,43650,43650,0
|
|
20230904,153100,22439506400,43650,43650,43650,43650,0
|
|
20230904,153000,22439506400,43650,43650,43650,43650,26752
|
|
20230904,152900,21271781600,43800,43800,43800,43800,0
|
|
20230904,152800,21271781600,43800,43800,43800,43800,0
|
|
20230904,152700,21271781600,43800,43800,43800,43800,0
|
|
20230904,152600,21271781600,43800,43800,43800,43800,0
|
|
20230904,152500,21271781600,43800,43800,43800,43800,0
|
|
20230904,152400,21271781600,43800,43800,43800,43800,0
|
|
20230904,152300,21271781600,43800,43800,43800,43800,0
|
|
20230904,152200,21271781600,43800,43800,43800,43800,0
|
|
20230904,152100,21271781600,43800,43800,43800,43800,0
|
|
20230904,152000,21271781600,43800,43800,43800,43800,0
|
|
20230904,151900,21271781600,43800,43700,43800,43650,1856
|
|
20230904,151800,21190649300,43750,43750,43750,43650,3772
|
|
20230904,151700,21025718000,43750,43700,43750,43700,1395
|
|
20230904,151600,20964743900,43750,43700,43750,43650,1136
|
|
20230904,151500,20915077700,43700,43700,43750,43650,2075
|
|
20230904,151400,20824391000,43750,43800,43800,43750,1227
|
|
20230904,151300,20770698900,43800,43750,43800,43750,1294
|
|
20230904,151200,20714054850,43800,43800,43800,43750,1992
|
|
20230904,151100,20626832900,43750,43800,43800,43750,2959
|
|
20230904,151000,20497333700,43800,43800,43850,43750,1708
|
|
20230904,150900,20422548450,43800,43850,43850,43750,1071
|
|
20230904,150800,20375636750,43800,43850,43850,43800,3024
|
|
20230904,150700,20243168950,43800,43900,43900,43800,531
|
|
20230904,150600,20219885400,43850,43850,43900,43800,1163
|
|
20230904,150500,20168888400,43850,43850,43900,43850,1772
|
|
20230904,150400,20091184800,43850,43850,43850,43800,362
|
|
20230904,150300,20075312800,43850,43850,43850,43800,1524
|
|
20230904,150200,20008494150,43850,43850,43850,43800,1858
|
|
20230904,150100,19927023150,43850,43800,43850,43800,1043
|
|
20230904,150000,19881290750,43800,43800,43850,43800,548
|
|
20230904,145900,19857263900,43800,43800,43850,43750,2034
|
|
20230904,145800,19768180600,43750,43800,43800,43750,191
|
|
20230904,145700,19759816800,43800,43750,43800,43750,389
|
|
20230904,145600,19742792500,43800,43750,43800,43750,540
|
|
20230904,145500,19719161150,43750,43700,43750,43700,1539
|
|
20230904,145400,19651831200,43700,43700,43750,43700,1388
|
|
20230904,145300,19591168950,43700,43550,43700,43550,3368
|
|
20230904,145200,19444262950,43500,43550,43550,43500,1278
|
|
20230904,145100,19388611350,43550,43600,43600,43550,1279
|
|
20230904,145000,19332910750,43600,43600,43650,43550,664
|
|
20230904,144900,19303967650,43600,43550,43650,43550,630
|
|
20230904,144800,19276521950,43600,43650,43700,43550,1190
|
|
20230904,144700,19224639850,43650,43600,43700,43600,595
|
|
20230904,144600,19198676000,43600,43650,43700,43550,1611
|
|
20230904,144500,19128417950,43650,43650,43700,43600,2318
|
|
20230904,144400,19027300800,43650,43650,43700,43650,672
|
|
20230904,144300,18997959300,43650,43700,43700,43650,292
|
|
20230904,144200,18985212650,43650,43650,43700,43600,1804
|
|
20230904,144100,18906443100,43650,43700,43700,43650,444
|
|
20230904,144000,18887054050,43700,43700,43700,43650,141
|
|
20230904,143900,18880897400,43700,43700,43700,43650,83
|
|
20230904,143800,18877270350,43700,43700,43700,43700,60
|
|
20230904,143700,18874648350,43700,43700,43700,43650,121
|
|
20230904,143600,18869362350,43700,43650,43700,43650,110
|
|
20230904,143500,18864560400,43700,43600,43750,43600,2013
|
|
20230904,143400,18776651100,43600,43600,43600,43600,317
|
|
20230904,143300,18762829900,43650,43650,43650,43650,53
|
|
20230904,143200,18760516450,43650,43650,43650,43600,154
|
|
20230904,143100,18753794900,43650,43700,43700,43600,1293
|
|
20230904,143000,18697353200,43700,43700,43700,43650,1277
|
|
20230904,142900,18641561400,43700,43700,43750,43700,181
|
|
20230904,142800,18633650650,43700,43700,43750,43700,395
|
|
20230904,142700,18616386500,43750,43800,43800,43700,349
|
|
20230904,142600,18601122700,43750,43800,43800,43700,267
|
|
20230904,142500,18589439750,43700,43650,43800,43650,2322
|
|
20230904,142400,18487897250,43650,43650,43700,43650,200
|
|
20230904,142300,18479158450,43650,43700,43700,43650,216
|
|
20230904,142200,18469725700,43700,43750,43750,43700,430
|
|
20230904,142100,18450933050,43750,43750,43750,43700,314
|
|
20230904,142000,18437196150,43750,43700,43750,43700,761
|
|
20230904,141900,18403923050,43700,43650,43700,43650,261
|
|
20230904,141800,18392524350,43650,43600,43700,43550,1076
|
|
20230904,141700,18345570850,43500,43600,43650,43500,180
|
|
20230904,141600,18337731000,43600,43600,43650,43550,265
|
|
20230904,141500,18326174900,43550,43500,43650,43450,1784
|
|
20230904,141400,18248425950,43450,43450,43500,43450,587
|
|
20230904,141300,18222903100,43500,43500,43500,43450,296
|
|
20230904,141200,18210027150,43500,43450,43500,43450,401
|
|
20230904,141100,18192584800,43500,43500,43550,43500,338
|
|
20230904,141000,18177881200,43500,43500,43550,43500,321
|
|
20230904,140900,18163903450,43500,43450,43550,43400,88
|
|
20230904,140800,18160076250,43450,43450,43500,43450,1621
|
|
20230904,140700,18089582550,43450,43400,43450,43400,1457
|
|
20230904,140600,18026303450,43450,43400,43450,43400,1025
|
|
20230904,140500,17981776700,43450,43450,43500,43400,174
|
|
20230904,140400,17974215350,43500,43450,43500,43450,570
|
|
20230904,140300,17949448250,43450,43350,43450,43300,2193
|
|
20230904,140200,17854295650,43350,43400,43450,43350,1188
|
|
20230904,140100,17802733800,43400,43400,43450,43400,386
|
|
20230904,140000,17785976750,43400,43400,43500,43400,773
|
|
20230904,135900,17752405100,43450,43450,43500,43450,943
|
|
20230904,135800,17711421750,43450,43450,43550,43400,1399
|
|
20230904,135700,17650575050,43450,43500,43550,43450,614
|
|
20230904,135600,17623876100,43500,43500,43500,43500,837
|
|
20230904,135500,17587466600,43500,43550,43550,43500,3163
|
|
20230904,135400,17449872650,43500,43600,43600,43500,1008
|
|
20230904,135300,17405990500,43550,43550,43550,43550,121
|
|
20230904,135200,17400720950,43600,43550,43600,43550,84
|
|
20230904,135100,17397060100,43550,43600,43650,43550,125
|
|
20230904,135000,17391614000,43600,43550,43650,43550,627
|
|
20230904,134900,17364295400,43550,43500,43550,43500,161
|
|
20230904,134800,17357290300,43550,43500,43550,43500,322
|
|
20230904,134700,17343283250,43500,43500,43550,43500,486
|
|
20230904,134600,17322139800,43550,43550,43550,43500,384
|
|
20230904,134500,17305422600,43550,43600,43600,43500,246
|
|
20230904,134400,17294709250,43600,43600,43600,43550,259
|
|
20230904,134300,17283418000,43600,43600,43650,43550,148
|
|
20230904,134200,17276966600,43600,43600,43650,43600,137
|
|
20230904,134100,17270991550,43650,43600,43650,43600,201
|
|
20230904,134000,17262227450,43650,43650,43700,43600,1288
|
|
20230904,133900,17206005850,43650,43650,43650,43650,117
|
|
20230904,133800,17200898800,43700,43400,43700,43400,471
|
|
20230904,133700,17180374900,43400,43450,43500,43400,583
|
|
20230904,133600,17155049200,43450,43450,43500,43450,1089
|
|
20230904,133500,17107692350,43450,43450,43500,43450,151
|
|
20230904,133400,17101130950,43500,43450,43500,43400,342
|
|
20230904,133300,17086258650,43450,43500,43500,43450,393
|
|
20230904,133200,17069175350,43450,43450,43500,43350,1612
|
|
20230904,133100,16999192150,43450,43550,43550,43450,4576
|
|
20230904,133000,16799926200,43550,43600,43650,43550,224
|
|
20230904,132900,16790164200,43600,43550,43700,43550,951
|
|
20230904,132800,16748712400,43500,43650,43650,43500,520
|
|
20230904,132700,16726060600,43600,43750,43750,43600,805
|
|
20230904,132600,16690876200,43800,43800,43800,43750,229
|
|
20230904,132500,16680854100,43800,43950,44000,43800,5334
|
|
20230904,132400,16446623500,43950,43850,44000,43850,2530
|
|
20230904,132300,16335531300,43900,43850,43900,43850,718
|
|
20230904,132200,16304016700,43800,43900,43950,43800,3673
|
|
20230904,132100,16142820250,43900,43900,43900,43850,1713
|
|
20230904,132000,16067625200,43850,43700,43850,43700,5294
|
|
20230904,131900,15835735400,43750,43550,43750,43550,3660
|
|
20230904,131800,15675958600,43550,43600,43600,43550,981
|
|
20230904,131700,15633198550,43600,43550,43600,43500,1242
|
|
20230904,131600,15579101350,43550,43450,43550,43450,1630
|
|
20230904,131500,15508217450,43450,43450,43450,43400,790
|
|
20230904,131400,15473892950,43450,43400,43450,43400,1056
|
|
20230904,131300,15428025550,43400,43450,43500,43400,533
|
|
20230904,131200,15404867450,43450,43450,43500,43450,851
|
|
20230904,131100,15367877800,43450,43450,43500,43400,1028
|
|
20230904,131000,15323210050,43450,43400,43450,43350,1043
|
|
20230904,130900,15277920950,43400,43300,43400,43250,644
|
|
20230904,130800,15250002300,43250,43200,43300,43200,2217
|
|
20230904,130700,15154066850,43200,43250,43250,43200,2996
|
|
20230904,130600,15024572850,43250,43200,43250,43200,377
|
|
20230904,130500,15008280700,43200,43250,43250,43200,133
|
|
20230904,130400,15002533750,43250,43250,43250,43200,416
|
|
20230904,130300,14984558800,43250,43300,43300,43200,944
|
|
20230904,130200,14943712100,43250,43250,43300,43250,227
|
|
20230904,130100,14933893900,43300,43250,43300,43200,485
|
|
20230904,130000,14912917600,43250,43200,43250,43200,819
|
|
20230904,125900,14877497200,43250,43200,43250,43150,621
|
|
20230904,125800,14850669300,43200,43150,43200,43150,244
|
|
20230904,125700,14840129450,43150,43100,43150,43100,317
|
|
20230904,125600,14826451900,43100,43000,43100,43000,1363
|
|
20230904,125500,14767781600,43000,43000,43050,43000,259
|
|
20230904,125400,14756644150,43050,43050,43050,43000,478
|
|
20230904,125300,14736081400,43050,43050,43050,43000,358
|
|
20230904,125200,14720675200,43050,42950,43050,42950,290
|
|
20230904,125100,14708198850,43000,43000,43050,42950,186
|
|
20230904,125000,14700203200,43000,42950,43000,42950,2153
|
|
20230904,124900,14607637650,43000,43000,43000,42950,26
|
|
20230904,124800,14606520550,42950,43000,43000,42950,106
|
|
20230904,124700,14601967350,42950,42950,42950,42950,163
|
|
20230904,124600,14594966500,42950,42950,42950,42950,156
|
|
20230904,124500,14588266300,42950,42950,43000,42950,654
|
|
20230904,124400,14560176450,42950,42900,43000,42900,1646
|
|
20230904,124300,14489491200,42900,42850,42900,42850,105
|
|
20230904,124200,14484991450,42800,42800,42850,42750,764
|
|
20230904,124100,14452278950,42800,42800,42800,42750,254
|
|
20230904,124000,14441416400,42800,42800,42800,42750,844
|
|
20230904,123900,14405329050,42800,42800,42850,42750,520
|
|
20230904,123800,14383093400,42800,42800,42800,42750,382
|
|
20230904,123700,14366744600,42800,42750,42800,42750,1700
|
|
20230904,123600,14294050950,42750,42750,42800,42750,1442
|
|
20230904,123500,14232376200,42750,42750,42800,42750,398
|
|
20230904,123400,14215358550,42800,42850,42850,42800,1300
|
|
20230904,123300,14159717950,42850,42800,42850,42800,777
|
|
20230904,123200,14126435250,42850,42850,42850,42800,259
|
|
20230904,123100,14115339350,42850,42800,42900,42800,301
|
|
20230904,123000,14102441450,42850,42800,42850,42800,352
|
|
20230904,122900,14087374500,42800,42800,42900,42800,868
|
|
20230904,122800,14050216650,42800,42800,42850,42800,189
|
|
20230904,122700,14042124050,42850,42850,42900,42800,126
|
|
20230904,122600,14036722800,42800,42850,42850,42800,777
|
|
20230904,122500,14003430250,42850,42900,42900,42850,802
|
|
20230904,122400,13969059250,42900,42850,42900,42800,387
|
|
20230904,122300,13952477650,42850,42800,42850,42800,300
|
|
20230904,122200,13939624300,42850,42800,42850,42800,218
|
|
20230904,122100,13930284300,42850,42800,42850,42800,583
|
|
20230904,122000,13905331050,42800,42750,42800,42750,71
|
|
20230904,121900,13902295650,42800,42750,42800,42750,365
|
|
20230904,121800,13886676650,42750,42800,42800,42750,530
|
|
20230904,121700,13864001150,42800,42800,42800,42750,577
|
|
20230904,121600,13839306550,42800,42800,42850,42800,211
|
|
20230904,121500,13830275300,42850,42850,42850,42800,76
|
|
20230904,121400,13827020450,42800,42800,42800,42750,747
|
|
20230904,121300,13795050350,42800,42800,42800,42800,835
|
|
20230904,121200,13759312350,42800,42750,42800,42750,405
|
|
20230904,121100,13741982100,42800,42800,42800,42750,507
|
|
20230904,121000,13720284350,42800,42750,42800,42750,697
|
|
20230904,120900,13690473450,42800,42750,42800,42750,869
|
|
20230904,120800,13653316600,42800,42750,42800,42750,603
|
|
20230904,120700,13627522050,42800,42800,42800,42750,92
|
|
20230904,120600,13623587300,42800,42750,42800,42750,311
|
|
20230904,120500,13610285800,42750,42800,42800,42750,694
|
|
20230904,120400,13580612050,42800,42800,42850,42750,2468
|
|
20230904,120300,13474982150,42800,42850,42850,42800,251
|
|
20230904,120200,13464230600,42850,42850,42850,42800,1055
|
|
20230904,120100,13419036850,42850,42900,42900,42800,926
|
|
20230904,120000,13379363750,42900,42900,42900,42850,324
|
|
20230904,115900,13365477600,42850,42850,42900,42850,760
|
|
20230904,115800,13332888700,42850,42900,42900,42850,299
|
|
20230904,115700,13320073350,42900,42950,42950,42850,1411
|
|
20230904,115600,13259543950,42950,42900,42950,42900,544
|
|
20230904,115500,13236204450,42900,42900,42950,42900,167
|
|
20230904,115400,13229034100,42900,42950,42950,42900,842
|
|
20230904,115300,13192906200,42950,42950,42950,42900,373
|
|
20230904,115200,13176902300,42950,42950,42950,42900,987
|
|
20230904,115100,13134516400,42950,42950,42950,42900,1094
|
|
20230904,115000,13087561150,42950,42950,42950,42900,97
|
|
20230904,114900,13083398800,42950,42950,42950,42900,110
|
|
20230904,114800,13078675450,42950,42950,42950,42950,152
|
|
20230904,114700,13072147050,42950,42950,42950,42900,123
|
|
20230904,114600,13066869050,42950,42900,42950,42900,414
|
|
20230904,114500,13049108200,42900,42950,42950,42900,319
|
|
20230904,114400,13035411850,42950,42900,42950,42900,126
|
|
20230904,114300,13030005100,42900,42950,42950,42900,470
|
|
20230904,114200,13009840700,42950,42900,42950,42900,290
|
|
20230904,114100,12997392800,42950,42950,42950,42900,185
|
|
20230904,114000,12989449800,42950,42950,42950,42900,215
|
|
20230904,113900,12980217950,42900,42950,42950,42900,260
|
|
20230904,113800,12969062200,42950,42950,42950,42900,598
|
|
20230904,113700,12943404350,42950,42950,42950,42900,306
|
|
20230904,113600,12930266550,42900,42900,42950,42900,227
|
|
20230904,113500,12920524300,42900,42950,42950,42900,517
|
|
20230904,113400,12898331500,42950,42950,42950,42950,146
|
|
20230904,113300,12892060800,42900,42950,42950,42900,55
|
|
20230904,113200,12889700350,42900,42950,42950,42900,1097
|
|
20230904,113100,12842638150,42950,42950,42950,42950,315
|
|
20230904,113000,12829108900,42900,42950,42950,42900,278
|
|
20230904,112900,12817170550,42950,42750,42950,42700,6784
|
|
20230904,112800,12526813100,42700,42750,42750,42700,1252
|
|
20230904,112700,12473342700,42750,42700,42750,42700,567
|
|
20230904,112600,12449109150,42750,42700,42750,42700,725
|
|
20230904,112500,12418146500,42700,42750,42750,42700,680
|
|
20230904,112400,12389079800,42750,42800,42850,42700,4419
|
|
20230904,112300,12200085200,42800,42800,42850,42800,5535
|
|
20230904,112200,11963179250,42800,42850,42850,42800,1564
|
|
20230904,112100,11896175150,42900,42850,42900,42850,308
|
|
20230904,112000,11882969000,42900,42850,42900,42850,240
|
|
20230904,111900,11872679650,42850,42850,42900,42850,219
|
|
20230904,111800,11863292000,42900,42900,42900,42850,966
|
|
20230904,111700,11821893150,42900,42850,42900,42850,995
|
|
20230904,111600,11779209850,42900,42900,42900,42850,2130
|
|
20230904,111500,11687892100,42900,42950,42950,42900,1732
|
|
20230904,111400,11613585650,42950,42900,42950,42900,2331
|
|
20230904,111300,11513574900,42900,42950,42950,42900,406
|
|
20230904,111200,11496153550,42950,42950,42950,42900,217
|
|
20230904,111100,11486835150,42950,43000,43000,42950,810
|
|
20230904,111000,11452037600,43000,43000,43000,42950,1169
|
|
20230904,110900,11401821750,43000,43100,43100,43000,12716
|
|
20230904,110800,10854854550,43050,43100,43100,43050,618
|
|
20230904,110700,10828239250,43050,43050,43100,43050,1452
|
|
20230904,110600,10765707450,43100,43100,43150,43100,765
|
|
20230904,110500,10732735450,43150,43050,43150,43050,354
|
|
20230904,110400,10717488900,43100,43100,43100,43050,483
|
|
20230904,110300,10696672200,43150,43050,43150,43050,410
|
|
20230904,110200,10679008000,43100,43100,43150,43050,386
|
|
20230904,110100,10662379150,43100,43100,43150,43100,437
|
|
20230904,110000,10643539750,43150,43100,43150,43100,230
|
|
20230904,105900,10633625800,43100,43100,43150,43100,317
|
|
20230904,105800,10619953350,43100,43100,43150,43050,441
|
|
20230904,105700,10600935750,43100,43150,43150,43050,504
|
|
20230904,105600,10579224800,43150,43100,43150,43050,308
|
|
20230904,105500,10565951300,43100,43100,43100,43050,197
|
|
20230904,105400,10557461600,43100,43100,43150,43100,499
|
|
20230904,105300,10535952000,43100,43100,43150,43100,341
|
|
20230904,105200,10521253950,43100,43150,43150,43100,1251
|
|
20230904,105100,10467335750,43150,43200,43200,43100,114
|
|
20230904,105000,10462421250,43150,43200,43250,43150,1279
|
|
20230904,104900,10407222450,43200,43200,43250,43200,837
|
|
20230904,104800,10371063050,43200,43150,43200,43150,75
|
|
20230904,104700,10367826600,43150,43200,43200,43150,287
|
|
20230904,104600,10355430450,43150,43200,43200,43150,341
|
|
20230904,104500,10340705250,43200,43200,43350,43200,221
|
|
20230904,104400,10331157900,43400,43150,43400,43150,712
|
|
20230904,104300,10300359450,43150,43200,43200,43150,403
|
|
20230904,104200,10282953800,43200,43200,43200,43150,227
|
|
20230904,104100,10273152750,43150,43150,43200,43150,369
|
|
20230904,104000,10257216150,43200,43200,43200,43150,114
|
|
20230904,103900,10252292350,43200,43300,43300,43150,1728
|
|
20230904,103800,10177622000,43300,43300,43300,43300,87
|
|
20230904,103700,10173854900,43300,43300,43350,43300,354
|
|
20230904,103600,10158525700,43300,43300,43350,43300,260
|
|
20230904,103500,10147267200,43300,43250,43350,43250,1250
|
|
20230904,103400,10093137000,43250,43350,43350,43250,418
|
|
20230904,103300,10075056750,43250,43250,43350,43250,401
|
|
20230904,103200,10057713400,43200,43250,43250,43200,609
|
|
20230904,103100,10031387150,43200,43250,43250,43200,335
|
|
20230904,103000,10016909650,43250,43200,43250,43200,253
|
|
20230904,102900,10005972100,43250,43250,43250,43200,312
|
|
20230904,102800,9992481600,43250,43250,43250,43200,147
|
|
20230904,102700,9986124850,43250,43250,43250,43200,320
|
|
20230904,102600,9972286000,43200,43150,43200,43100,813
|
|
20230904,102500,9937215850,43150,43350,43400,43150,358
|
|
20230904,102400,9921739200,43350,43150,43350,43150,1003
|
|
20230904,102300,9878341600,43150,43050,43200,43050,1079
|
|
20230904,102200,9831795900,43050,43050,43100,43050,361
|
|
20230904,102100,9816249850,43100,43050,43150,43050,2112
|
|
20230904,102000,9725300200,43050,43100,43150,43000,926
|
|
20230904,101900,9685420800,43100,43100,43100,43000,4488
|
|
20230904,101800,9492173450,43150,43100,43200,43100,2589
|
|
20230904,101700,9380562600,43100,43150,43150,43100,384
|
|
20230904,101600,9364003050,43150,43200,43200,43150,1966
|
|
20230904,101500,9279161600,43150,43150,43250,43150,495
|
|
20230904,101400,9257801950,43150,43150,43300,43150,1197
|
|
20230904,101300,9206063850,43150,43250,43250,43150,1041
|
|
20230904,101200,9161119600,43250,43200,43250,43150,3550
|
|
20230904,101100,9007851350,43200,43350,43350,43200,3588
|
|
20230904,101000,8852744650,43300,43400,43400,43300,292
|
|
20230904,100900,8840090450,43400,43400,43400,43350,273
|
|
20230904,100800,8828244400,43400,43450,43500,43400,348
|
|
20230904,100700,8813125800,43450,43400,43450,43350,831
|
|
20230904,100600,8777042750,43400,43400,43400,43300,660
|
|
20230904,100500,8748419650,43400,43450,43450,43400,184
|
|
20230904,100400,8740433250,43450,43250,43500,43200,2407
|
|
20230904,100300,8636177850,43250,43350,43350,43250,2457
|
|
20230904,100200,8529847700,43300,43400,43400,43300,300
|
|
20230904,100100,8516839500,43350,43250,43450,43250,1683
|
|
20230904,100000,8443822050,43300,43350,43350,43300,850
|
|
20230904,095900,8407011450,43300,43350,43400,43300,2040
|
|
20230904,095800,8318643200,43400,43400,43450,43400,3291
|
|
20230904,095700,8175797200,43450,43450,43500,43450,778
|
|
20230904,095600,8141990500,43450,43450,43500,43450,537
|
|
20230904,095500,8118650500,43500,43500,43550,43450,517
|
|
20230904,095400,8096171550,43550,43500,43550,43500,1678
|
|
20230904,095300,8023159200,43500,43550,43600,43500,2160
|
|
20230904,095200,7929090600,43550,43550,43600,43550,901
|
|
20230904,095100,7889849250,43600,43550,43650,43550,508
|
|
20230904,095000,7867688150,43600,43600,43650,43550,661
|
|
20230904,094900,7838881900,43600,43600,43650,43550,1035
|
|
20230904,094800,7793758950,43650,43600,43650,43500,2901
|
|
20230904,094700,7667392500,43600,43700,43750,43550,3771
|
|
20230904,094600,7502859300,43700,43700,43750,43650,1468
|
|
20230904,094500,7438701500,43700,43650,43700,43600,888
|
|
20230904,094400,7399929650,43650,43600,43650,43600,1590
|
|
20230904,094300,7330577150,43550,43550,43600,43500,2108
|
|
20230904,094200,7238782550,43550,43600,43600,43550,122
|
|
20230904,094100,7233465850,43550,43600,43600,43550,2073
|
|
20230904,094000,7143147750,43650,43600,43650,43550,1540
|
|
20230904,093900,7076009500,43600,43600,43650,43500,934
|
|
20230904,093800,7035291700,43650,43500,43650,43500,2537
|
|
20230904,093700,6924771300,43550,43500,43550,43500,733
|
|
20230904,093600,6892856500,43600,43400,43650,43400,3009
|
|
20230904,093500,6761882350,43450,43450,43450,43400,1262
|
|
20230904,093400,6707050450,43500,43400,43500,43350,957
|
|
20230904,093300,6665488700,43500,43350,43500,43300,1584
|
|
20230904,093200,6596805900,43350,43200,43350,43150,1515
|
|
20230904,093100,6531256400,43200,43200,43300,43150,2007
|
|
20230904,093000,6444604650,43150,43100,43150,43100,3566
|
|
20230904,092900,6290775050,43100,43200,43200,43100,1967
|
|
20230904,092800,6205946750,43150,43350,43350,43150,7981
|
|
20230904,092700,5860797250,43300,43300,43350,43250,1453
|
|
20230904,092600,5797883300,43300,43350,43400,43300,5167
|
|
20230904,092500,5573963150,43350,43450,43500,43300,4050
|
|
20230904,092400,5398184350,43500,43350,43550,43300,2664
|
|
20230904,092300,5282507100,43350,43250,43350,43250,2602
|
|
20230904,092200,5169900650,43200,43200,43250,43200,751
|
|
20230904,092100,5137436500,43250,43250,43250,43150,1361
|
|
20230904,092000,5078612800,43250,43100,43250,43050,2933
|
|
20230904,091900,4952129500,43100,43100,43100,43050,1199
|
|
20230904,091800,4900497000,43100,43050,43150,43000,3578
|
|
20230904,091700,4746406050,43100,43100,43150,43050,4932
|
|
20230904,091600,4533969650,43150,43150,43150,43100,785
|
|
20230904,091500,4500124600,43150,43200,43200,43100,7998
|
|
20230904,091400,4154855500,43200,43100,43400,43100,5281
|
|
20230904,091300,3926155150,43100,43050,43100,43000,2148
|
|
20230904,091200,3833663850,43050,42950,43050,42950,3018
|
|
20230904,091100,3703919500,42950,42950,43000,42900,1360
|
|
20230904,091000,3645506750,42950,43000,43000,42800,2053
|
|
20230904,090900,3557353550,43050,42850,43050,42750,7197
|
|
20230904,090800,3249020750,42800,42850,42850,42800,2460
|
|
20230904,090700,3143721850,42850,42900,42950,42850,3351
|
|
20230904,090600,2999994950,42950,43200,43250,42950,6866
|
|
20230904,090500,2704369500,43150,43150,43350,43150,2374
|
|
20230904,090400,2601807700,43150,43400,43400,43100,5362
|
|
20230904,090300,2369783150,43400,43300,43450,43200,2632
|
|
20230904,090200,2255782850,43300,42950,43400,42600,8127
|
|
20230904,090100,1906695900,42700,43150,43150,42600,29760
|
|
20230904,090000,630548750,43150,43150,43450,43100,14608
|