585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184200,25221787200,43500,43500,43500,43500,12324
|
|
20230906,184100,25221787200,43500,43500,43500,43500,0
|
|
20230906,184000,25221787200,43500,43500,43500,43500,0
|
|
20230906,183900,25221787200,43500,43500,43500,43500,0
|
|
20230906,183800,25221787200,43500,43500,43500,43500,0
|
|
20230906,183700,25221787200,43500,43500,43500,43500,0
|
|
20230906,183600,25221787200,43500,43500,43500,43500,0
|
|
20230906,183500,25221787200,43500,43500,43500,43500,0
|
|
20230906,183400,25221787200,43500,43500,43500,43500,0
|
|
20230906,183300,25221787200,43500,43500,43500,43500,0
|
|
20230906,183200,25221787200,43500,43500,43500,43500,0
|
|
20230906,183100,25221787200,43500,43500,43500,43500,0
|
|
20230906,183000,25221787200,43500,43500,43500,43500,0
|
|
20230906,182900,25221787200,43500,43500,43500,43500,0
|
|
20230906,182800,25221787200,43500,43500,43500,43500,0
|
|
20230906,182700,25221787200,43500,43500,43500,43500,0
|
|
20230906,182600,25221787200,43500,43500,43500,43500,0
|
|
20230906,182500,25221787200,43500,43500,43500,43500,0
|
|
20230906,182400,25221787200,43500,43500,43500,43500,0
|
|
20230906,182300,25221787200,43500,43500,43500,43500,0
|
|
20230906,182200,25221787200,43500,43500,43500,43500,0
|
|
20230906,182100,25221787200,43500,43500,43500,43500,0
|
|
20230906,182000,25221787200,43500,43500,43500,43500,0
|
|
20230906,181900,25221787200,43500,43500,43500,43500,0
|
|
20230906,181800,25221787200,43500,43500,43500,43500,0
|
|
20230906,181700,25221787200,43500,43500,43500,43500,0
|
|
20230906,181600,25221787200,43500,43500,43500,43500,0
|
|
20230906,181500,25221787200,43500,43500,43500,43500,0
|
|
20230906,181400,25221787200,43500,43500,43500,43500,0
|
|
20230906,181300,25221787200,43500,43500,43500,43500,0
|
|
20230906,181200,25221787200,43500,43500,43500,43500,12324
|
|
20230906,181100,25221787200,43500,43500,43500,43500,0
|
|
20230906,181000,25221787200,43500,43500,43500,43500,0
|
|
20230906,180900,25221787200,43500,43500,43500,43500,0
|
|
20230906,180800,25221787200,43500,43500,43500,43500,0
|
|
20230906,180700,25221787200,43500,43500,43500,43500,0
|
|
20230906,180600,25221787200,43500,43500,43500,43500,0
|
|
20230906,180500,25221787200,43500,43500,43500,43500,0
|
|
20230906,180400,25221787200,43500,43500,43500,43500,0
|
|
20230906,180300,25221787200,43500,43500,43500,43500,0
|
|
20230906,180200,25221787200,43500,43500,43500,43500,0
|
|
20230906,180100,25221787200,43500,43500,43500,43500,0
|
|
20230906,180000,25221787200,43500,43500,43500,43500,0
|
|
20230906,175900,25221787200,43500,43500,43500,43500,0
|
|
20230906,175800,25221787200,43500,43500,43500,43500,0
|
|
20230906,175700,25221787200,43500,43500,43500,43500,0
|
|
20230906,175600,25221787200,43500,43500,43500,43500,0
|
|
20230906,175500,25221787200,43500,43500,43500,43500,0
|
|
20230906,175400,25221787200,43500,43500,43500,43500,0
|
|
20230906,175300,25221787200,43500,43500,43500,43500,0
|
|
20230906,175200,25221787200,43500,43500,43500,43500,0
|
|
20230906,175100,25221787200,43500,43500,43500,43500,0
|
|
20230906,175000,25221787200,43500,43500,43500,43500,0
|
|
20230906,174900,25221787200,43500,43500,43500,43500,0
|
|
20230906,174800,25221787200,43500,43500,43500,43500,0
|
|
20230906,174700,25221787200,43500,43500,43500,43500,0
|
|
20230906,174600,25221787200,43500,43500,43500,43500,0
|
|
20230906,174500,25221787200,43500,43500,43500,43500,0
|
|
20230906,174400,25221787200,43500,43500,43500,43500,0
|
|
20230906,174300,25221787200,43500,43500,43500,43500,0
|
|
20230906,174200,25221787200,43500,43500,43500,43500,12324
|
|
20230906,174100,25221787200,43500,43500,43500,43500,0
|
|
20230906,174000,25221787200,43500,43500,43500,43500,0
|
|
20230906,173900,25221787200,43500,43500,43500,43500,0
|
|
20230906,173800,25221787200,43500,43500,43500,43500,0
|
|
20230906,173700,25221787200,43500,43500,43500,43500,0
|
|
20230906,173600,25221787200,43500,43500,43500,43500,0
|
|
20230906,173500,25221787200,43500,43500,43500,43500,0
|
|
20230906,173400,25221787200,43500,43500,43500,43500,0
|
|
20230906,173300,25221787200,43500,43500,43500,43500,0
|
|
20230906,173200,25221787200,43500,43500,43500,43500,0
|
|
20230906,173100,25221787200,43500,43500,43500,43500,0
|
|
20230906,173000,25221787200,43500,43500,43500,43500,0
|
|
20230906,172900,25221787200,43500,43500,43500,43500,0
|
|
20230906,172800,25221787200,43500,43500,43500,43500,0
|
|
20230906,172700,25221787200,43500,43500,43500,43500,0
|
|
20230906,172600,25221787200,43500,43500,43500,43500,0
|
|
20230906,172500,25221787200,43500,43500,43500,43500,0
|
|
20230906,172400,25221787200,43500,43500,43500,43500,0
|
|
20230906,172300,25221787200,43500,43500,43500,43500,0
|
|
20230906,172200,25221787200,43500,43500,43500,43500,0
|
|
20230906,172100,25221787200,43500,43500,43500,43500,0
|
|
20230906,172000,25221787200,43500,43500,43500,43500,0
|
|
20230906,171900,25221787200,43500,43500,43500,43500,0
|
|
20230906,171800,25221787200,43500,43500,43500,43500,0
|
|
20230906,171700,25221787200,43500,43500,43500,43500,0
|
|
20230906,171600,25221787200,43500,43500,43500,43500,0
|
|
20230906,171500,25221787200,43500,43500,43500,43500,0
|
|
20230906,171400,25221787200,43500,43500,43500,43500,0
|
|
20230906,171300,25221787200,43500,43500,43500,43500,0
|
|
20230906,171200,25221787200,43500,43500,43500,43500,12324
|
|
20230906,171100,25221787200,43500,43500,43500,43500,0
|
|
20230906,171000,25221787200,43500,43500,43500,43500,0
|
|
20230906,170900,25221787200,43500,43500,43500,43500,0
|
|
20230906,170800,25221787200,43500,43500,43500,43500,0
|
|
20230906,170700,25221787200,43500,43500,43500,43500,0
|
|
20230906,170600,25221787200,43500,43500,43500,43500,0
|
|
20230906,170500,25221787200,43500,43500,43500,43500,0
|
|
20230906,170400,25221787200,43500,43500,43500,43500,0
|
|
20230906,170300,25221787200,43500,43500,43500,43500,0
|
|
20230906,170200,25221787200,43500,43500,43500,43500,0
|
|
20230906,170100,25221787200,43500,43500,43500,43500,0
|
|
20230906,170000,25221787200,43500,43500,43500,43500,0
|
|
20230906,165900,25221787200,43500,43500,43500,43500,0
|
|
20230906,165800,25221787200,43500,43500,43500,43500,0
|
|
20230906,165700,25221787200,43500,43500,43500,43500,0
|
|
20230906,165600,25221787200,43500,43500,43500,43500,0
|
|
20230906,165500,25221787200,43500,43500,43500,43500,0
|
|
20230906,165400,25221787200,43500,43500,43500,43500,0
|
|
20230906,165300,25221787200,43500,43500,43500,43500,0
|
|
20230906,165200,25221787200,43500,43500,43500,43500,0
|
|
20230906,165100,25221787200,43500,43500,43500,43500,0
|
|
20230906,165000,25221787200,43500,43500,43500,43500,0
|
|
20230906,164900,25221787200,43500,43500,43500,43500,0
|
|
20230906,164800,25221787200,43500,43500,43500,43500,0
|
|
20230906,164700,25221787200,43500,43500,43500,43500,0
|
|
20230906,164600,25221787200,43500,43500,43500,43500,0
|
|
20230906,164500,25221787200,43500,43500,43500,43500,0
|
|
20230906,164400,25221787200,43500,43500,43500,43500,0
|
|
20230906,164300,25221787200,43500,43500,43500,43500,0
|
|
20230906,164200,25221787200,43500,43500,43500,43500,12324
|
|
20230906,164100,25221787200,43500,43500,43500,43500,0
|
|
20230906,164000,25221787200,43500,43500,43500,43500,0
|
|
20230906,163900,25221787200,43500,43500,43500,43500,0
|
|
20230906,163800,25221787200,43500,43500,43500,43500,0
|
|
20230906,163700,25221787200,43500,43500,43500,43500,0
|
|
20230906,163600,25221787200,43500,43500,43500,43500,0
|
|
20230906,163500,25221787200,43500,43500,43500,43500,0
|
|
20230906,163400,25221787200,43500,43500,43500,43500,0
|
|
20230906,163300,25221787200,43500,43500,43500,43500,0
|
|
20230906,163200,25221787200,43500,43500,43500,43500,0
|
|
20230906,163100,25221787200,43500,43500,43500,43500,0
|
|
20230906,163000,25221787200,43500,43500,43500,43500,0
|
|
20230906,162900,25221787200,43500,43500,43500,43500,0
|
|
20230906,162800,25221787200,43500,43500,43500,43500,0
|
|
20230906,162700,25221787200,43500,43500,43500,43500,0
|
|
20230906,162600,25221787200,43500,43500,43500,43500,0
|
|
20230906,162500,25221787200,43500,43500,43500,43500,0
|
|
20230906,162400,25221787200,43500,43500,43500,43500,0
|
|
20230906,162300,25221787200,43500,43500,43500,43500,0
|
|
20230906,162200,25221787200,43500,43500,43500,43500,0
|
|
20230906,162100,25221787200,43500,43500,43500,43500,0
|
|
20230906,162000,25221787200,43500,43500,43500,43500,0
|
|
20230906,161900,25221787200,43500,43500,43500,43500,0
|
|
20230906,161800,25221787200,43500,43500,43500,43500,0
|
|
20230906,161700,25221787200,43500,43500,43500,43500,0
|
|
20230906,161600,25221787200,43500,43500,43500,43500,0
|
|
20230906,161500,25221787200,43500,43500,43500,43500,0
|
|
20230906,161400,25221787200,43500,43500,43500,43500,0
|
|
20230906,161300,25221787200,43500,43500,43500,43500,0
|
|
20230906,161200,25221787200,43500,43500,43500,43500,12324
|
|
20230906,161100,25221787200,43500,43500,43500,43500,0
|
|
20230906,161000,25221787200,43500,43500,43500,43500,0
|
|
20230906,160900,25221787200,43500,43500,43500,43500,0
|
|
20230906,160800,25221787200,43500,43500,43500,43500,0
|
|
20230906,160700,25221787200,43500,43500,43500,43500,0
|
|
20230906,160600,25221787200,43500,43500,43500,43500,0
|
|
20230906,160500,25221787200,43500,43500,43500,43500,0
|
|
20230906,160400,25221787200,43500,43500,43500,43500,0
|
|
20230906,160300,25221787200,43500,43500,43500,43500,0
|
|
20230906,160200,25221787200,43500,43500,43500,43500,0
|
|
20230906,160100,25221787200,43500,43500,43500,43500,0
|
|
20230906,160000,25221787200,43500,43500,43500,43500,0
|
|
20230906,155900,25221787200,43500,43500,43500,43500,0
|
|
20230906,155800,25221787200,43500,43500,43500,43500,0
|
|
20230906,155700,25221787200,43500,43500,43500,43500,0
|
|
20230906,155600,25221787200,43500,43500,43500,43500,0
|
|
20230906,155500,25221787200,43500,43500,43500,43500,0
|
|
20230906,155400,25221787200,43500,43500,43500,43500,0
|
|
20230906,155300,25221787200,43500,43500,43500,43500,0
|
|
20230906,155200,25221787200,43500,43500,43500,43500,0
|
|
20230906,155100,25221787200,43500,43500,43500,43500,0
|
|
20230906,155000,25221787200,43500,43500,43500,43500,0
|
|
20230906,154900,25221787200,43500,43500,43500,43500,0
|
|
20230906,154800,25221787200,43500,43500,43500,43500,0
|
|
20230906,154700,25221787200,43500,43500,43500,43500,0
|
|
20230906,154600,25221787200,43500,43500,43500,43500,0
|
|
20230906,154500,25221787200,43500,43500,43500,43500,0
|
|
20230906,154400,25221787200,43500,43500,43500,43500,0
|
|
20230906,154300,25221787200,43500,43500,43500,43500,0
|
|
20230906,154200,25221787200,43500,43500,43500,43500,12324
|
|
20230906,154100,25221787200,43500,43500,43500,43500,0
|
|
20230906,154000,25221787200,43500,43500,43500,43500,0
|
|
20230906,153900,25221787200,43500,43500,43500,43500,0
|
|
20230906,153800,25221787200,43500,43500,43500,43500,0
|
|
20230906,153700,25221787200,43500,43500,43500,43500,0
|
|
20230906,153600,25221787200,43500,43500,43500,43500,0
|
|
20230906,153500,25221787200,43500,43500,43500,43500,0
|
|
20230906,153400,25221787200,43500,43500,43500,43500,0
|
|
20230906,153300,25221787200,43500,43500,43500,43500,0
|
|
20230906,153200,25221787200,43500,43500,43500,43500,0
|
|
20230906,153100,25221787200,43500,43500,43500,43500,0
|
|
20230906,153000,25221787200,43500,43500,43500,43500,12324
|
|
20230906,152900,24685693200,43500,43500,43500,43500,0
|
|
20230906,152800,24685693200,43500,43500,43500,43500,0
|
|
20230906,152700,24685693200,43500,43500,43500,43500,0
|
|
20230906,152600,24685693200,43500,43500,43500,43500,0
|
|
20230906,152500,24685693200,43500,43500,43500,43500,0
|
|
20230906,152400,24685693200,43500,43500,43500,43500,0
|
|
20230906,152300,24685693200,43500,43500,43500,43500,0
|
|
20230906,152200,24685693200,43500,43500,43500,43500,0
|
|
20230906,152100,24685693200,43500,43500,43500,43500,0
|
|
20230906,152000,24685693200,43500,43500,43500,43500,0
|
|
20230906,151900,24685693200,43500,43450,43500,43450,1562
|
|
20230906,151800,24617797300,43500,43450,43500,43450,882
|
|
20230906,151700,24579463950,43400,43400,43450,43400,2624
|
|
20230906,151600,24465486350,43400,43450,43450,43400,2471
|
|
20230906,151500,24358224350,43400,43400,43450,43400,1551
|
|
20230906,151400,24290902400,43450,43450,43450,43400,1321
|
|
20230906,151300,24233528650,43450,43450,43500,43400,4193
|
|
20230906,151200,24051407050,43450,43400,43500,43400,2081
|
|
20230906,151100,23961011350,43450,43400,43450,43400,670
|
|
20230906,151000,23931921800,43450,43400,43450,43400,710
|
|
20230906,150900,23901101050,43450,43450,43500,43400,755
|
|
20230906,150800,23868282950,43500,43500,43500,43450,3114
|
|
20230906,150700,23732840800,43500,43600,43600,43500,2058
|
|
20230906,150600,23643213050,43550,43600,43600,43550,1073
|
|
20230906,150500,23596460550,43600,43600,43600,43550,497
|
|
20230906,150400,23574806850,43600,43650,43650,43600,1815
|
|
20230906,150300,23495667500,43600,43650,43650,43600,323
|
|
20230906,150200,23481576750,43650,43700,43700,43600,1268
|
|
20230906,150100,23426202500,43700,43700,43750,43650,1201
|
|
20230906,150000,23373724100,43700,43550,43750,43550,1901
|
|
20230906,145900,23290735200,43600,43450,43600,43450,1502
|
|
20230906,145800,23225372150,43500,43450,43500,43450,1169
|
|
20230906,145700,23174566350,43450,43400,43450,43350,822
|
|
20230906,145600,23138887800,43400,43400,43450,43350,3008
|
|
20230906,145500,23008338250,43400,43400,43400,43350,667
|
|
20230906,145400,22979408400,43350,43350,43400,43300,848
|
|
20230906,145300,22942638000,43350,43350,43350,43300,1773
|
|
20230906,145200,22865780200,43350,43350,43350,43300,1040
|
|
20230906,145100,22820738800,43350,43300,43350,43300,583
|
|
20230906,145000,22795485550,43300,43350,43350,43300,1215
|
|
20230906,144900,22742820850,43350,43350,43350,43300,1475
|
|
20230906,144800,22678921600,43300,43350,43350,43300,1276
|
|
20230906,144700,22623651550,43350,43400,43450,43350,2877
|
|
20230906,144600,22498842300,43400,43400,43450,43400,881
|
|
20230906,144500,22460598500,43400,43450,43450,43400,1085
|
|
20230906,144400,22413500550,43450,43500,43500,43400,1906
|
|
20230906,144300,22330719900,43450,43450,43500,43450,1566
|
|
20230906,144200,22262671800,43450,43450,43500,43450,1326
|
|
20230906,144100,22205031750,43500,43500,43500,43450,1859
|
|
20230906,144000,22124184450,43500,43500,43550,43500,1247
|
|
20230906,143900,22069939150,43500,43500,43550,43500,396
|
|
20230906,143800,22052707900,43500,43550,43600,43500,618
|
|
20230906,143700,22025798850,43550,43450,43600,43450,1713
|
|
20230906,143600,21951283400,43450,43600,43650,43450,9592
|
|
20230906,143500,21533673900,43600,43600,43650,43600,282
|
|
20230906,143400,21521373550,43650,43600,43650,43600,693
|
|
20230906,143300,21491145350,43650,43600,43650,43600,269
|
|
20230906,143200,21479409500,43650,43650,43700,43600,1325
|
|
20230906,143100,21421574550,43650,43700,43700,43650,841
|
|
20230906,143000,21384857800,43700,43600,43700,43600,3368
|
|
20230906,142900,21237897450,43600,43600,43650,43600,3218
|
|
20230906,142800,21097586150,43600,43650,43750,43600,3486
|
|
20230906,142700,20945457100,43700,43850,43900,43650,11818
|
|
20230906,142600,20428236400,43900,43850,43900,43850,828
|
|
20230906,142500,20391904250,43850,43850,43900,43850,739
|
|
20230906,142400,20359476450,43900,43850,43900,43850,990
|
|
20230906,142300,20316049400,43850,43850,43900,43850,874
|
|
20230906,142200,20277723800,43900,43850,43900,43850,701
|
|
20230906,142100,20246968350,43900,43900,43900,43850,925
|
|
20230906,142000,20206373700,43850,43900,43950,43850,622
|
|
20230906,141900,20179085600,43900,43900,43950,43850,1432
|
|
20230906,141800,20116227400,43900,43850,43950,43800,1178
|
|
20230906,141700,20064525950,43850,43800,43850,43800,930
|
|
20230906,141600,20023774350,43850,43900,43900,43800,1138
|
|
20230906,141500,19973874350,43850,43850,43900,43850,1379
|
|
20230906,141400,19913405100,43900,43900,43900,43850,450
|
|
20230906,141300,19893663150,43900,43850,43900,43850,687
|
|
20230906,141200,19863520100,43900,43850,43900,43850,760
|
|
20230906,141100,19830188700,43900,43850,43900,43850,1323
|
|
20230906,141000,19772173550,43900,44050,44100,43850,7508
|
|
20230906,140900,19442113750,44050,44050,44100,44050,401
|
|
20230906,140800,19424449550,44050,44050,44100,44000,214
|
|
20230906,140700,19415022850,44050,44100,44100,44050,158
|
|
20230906,140600,19408062800,44050,44050,44100,44050,624
|
|
20230906,140500,19380575500,44100,44100,44150,44050,774
|
|
20230906,140400,19346461450,44100,44100,44150,44100,658
|
|
20230906,140300,19317443450,44150,44000,44150,44000,5903
|
|
20230906,140200,19057406450,44000,44000,44050,44000,8342
|
|
20230906,140100,18690352700,44050,44000,44050,44000,1324
|
|
20230906,140000,18632073700,44050,44050,44100,44000,3949
|
|
20230906,135900,18458144700,44050,44100,44100,44050,1282
|
|
20230906,135800,18401658750,44100,44100,44150,44100,5755
|
|
20230906,135700,18147839550,44100,44100,44150,44100,628
|
|
20230906,135600,18120130800,44100,44100,44150,44100,262
|
|
20230906,135500,18108575150,44100,44150,44200,44100,1421
|
|
20230906,135400,18045846000,44150,44150,44200,44150,2761
|
|
20230906,135300,17923941050,44150,44200,44200,44150,1586
|
|
20230906,135200,17853916700,44150,44150,44200,44150,841
|
|
20230906,135100,17816784650,44200,44200,44200,44150,331
|
|
20230906,135000,17802162850,44200,44150,44200,44150,569
|
|
20230906,134900,17777034600,44150,44150,44200,44150,458
|
|
20230906,134800,17756812350,44200,44200,44250,44150,3006
|
|
20230906,134700,17623950600,44250,44200,44250,44200,232
|
|
20230906,134600,17613687500,44200,44200,44250,44200,250
|
|
20230906,134500,17602632150,44250,44250,44250,44200,267
|
|
20230906,134400,17590826500,44200,44200,44250,44200,1398
|
|
20230906,134300,17529022550,44250,44250,44250,44200,607
|
|
20230906,134200,17502167800,44250,44200,44250,44200,515
|
|
20230906,134100,17479388600,44200,44250,44250,44200,382
|
|
20230906,134000,17462490000,44250,44200,44250,44200,548
|
|
20230906,133900,17438251450,44200,44200,44250,44200,125
|
|
20230906,133800,17432724450,44200,44200,44250,44200,646
|
|
20230906,133700,17404146650,44250,44200,44250,44200,88
|
|
20230906,133600,17400254350,44200,44200,44250,44200,122
|
|
20230906,133500,17394857050,44250,44250,44250,44200,183
|
|
20230906,133400,17386761300,44250,44200,44250,44200,72
|
|
20230906,133300,17383578750,44200,44200,44250,44200,570
|
|
20230906,133200,17358384450,44200,44250,44300,44200,379
|
|
20230906,133100,17341624800,44250,44150,44250,44100,5293
|
|
20230906,133000,17107799500,44200,44200,44200,44150,1154
|
|
20230906,132900,17056819250,44200,44250,44250,44150,2025
|
|
20230906,132800,16967319450,44250,44250,44300,44200,1737
|
|
20230906,132700,16890459800,44300,44450,44450,44250,11426
|
|
20230906,132600,16383710250,44450,44450,44500,44450,336
|
|
20230906,132500,16368774950,44500,44500,44500,44450,191
|
|
20230906,132400,16360281700,44450,44450,44500,44450,295
|
|
20230906,132300,16347164650,44450,44450,44500,44450,395
|
|
20230906,132200,16329592400,44500,44500,44500,44450,271
|
|
20230906,132100,16317539700,44450,44450,44500,44450,77
|
|
20230906,132000,16314116050,44500,44450,44500,44400,494
|
|
20230906,131900,16292166600,44450,44450,44450,44400,2006
|
|
20230906,131800,16203007000,44450,44450,44450,44450,146
|
|
20230906,131700,16196517300,44450,44450,44450,44400,72
|
|
20230906,131600,16193317600,44450,44450,44450,44400,504
|
|
20230906,131500,16170937800,44400,44500,44500,44400,970
|
|
20230906,131400,16127820150,44450,44500,44500,44450,94
|
|
20230906,131300,16123638100,44500,44500,44500,44450,214
|
|
20230906,131200,16114124050,44450,44500,44500,44450,24
|
|
20230906,131100,16113056600,44500,44400,44500,44400,1062
|
|
20230906,131000,16065851200,44400,44450,44450,44400,306
|
|
20230906,130900,16052261200,44450,44450,44500,44450,165
|
|
20230906,130800,16044926900,44450,44450,44500,44450,60
|
|
20230906,130700,16042259600,44450,44500,44500,44450,571
|
|
20230906,130600,16016855850,44500,44400,44500,44350,1335
|
|
20230906,130500,15957563050,44350,44350,44400,44350,391
|
|
20230906,130400,15940212500,44400,44400,44400,44350,393
|
|
20230906,130300,15922769050,44350,44400,44400,44350,151
|
|
20230906,130200,15916069150,44400,44400,44400,44350,1249
|
|
20230906,130100,15860661600,44400,44400,44400,44350,582
|
|
20230906,130000,15834833650,44350,44400,44400,44350,245
|
|
20230906,125900,15823958450,44400,44400,44400,44350,564
|
|
20230906,125800,15798921150,44400,44400,44400,44350,514
|
|
20230906,125700,15776105750,44400,44400,44450,44350,323
|
|
20230906,125600,15761766600,44400,44400,44450,44350,2396
|
|
20230906,125500,15655482250,44400,44400,44450,44400,1284
|
|
20230906,125400,15598472150,44400,44400,44450,44400,333
|
|
20230906,125300,15583683350,44450,44400,44450,44400,351
|
|
20230906,125200,15568096750,44400,44400,44450,44400,848
|
|
20230906,125100,15530445450,44400,44400,44450,44400,459
|
|
20230906,125000,15510052600,44400,44450,44450,44400,427
|
|
20230906,124900,15491078100,44400,44450,44450,44400,282
|
|
20230906,124800,15478556850,44400,44450,44450,44400,671
|
|
20230906,124700,15448739900,44400,44450,44450,44400,276
|
|
20230906,124600,15436480300,44450,44400,44450,44400,265
|
|
20230906,124500,15424705000,44450,44450,44450,44400,267
|
|
20230906,124400,15412843900,44400,44450,44450,44400,244
|
|
20230906,124300,15402006350,44450,44400,44450,44400,98
|
|
20230906,124200,15397653850,44450,44450,44450,44400,298
|
|
20230906,124100,15384409400,44450,44400,44450,44350,285
|
|
20230906,124000,15371757850,44400,44400,44400,44350,409
|
|
20230906,123900,15353601000,44400,44400,44450,44350,1288
|
|
20230906,123800,15296418150,44400,44400,44450,44400,2631
|
|
20230906,123700,15179600500,44400,44500,44500,44400,1464
|
|
20230906,123600,15114524950,44550,44550,44550,44450,8025
|
|
20230906,123500,14757402200,44550,44550,44600,44550,279
|
|
20230906,123400,14744970000,44600,44600,44600,44550,556
|
|
20230906,123300,14720195850,44550,44600,44600,44550,186
|
|
20230906,123200,14711908500,44550,44550,44550,44550,883
|
|
20230906,123100,14672570850,44550,44600,44600,44550,364
|
|
20230906,123000,14656353900,44550,44550,44600,44550,146
|
|
20230906,122900,14649846600,44550,44550,44600,44550,1236
|
|
20230906,122800,14594782100,44550,44600,44600,44550,158
|
|
20230906,122700,14587741000,44600,44600,44600,44550,502
|
|
20230906,122600,14565351850,44600,44600,44600,44550,84
|
|
20230906,122500,14561605600,44600,44650,44650,44600,999
|
|
20230906,122400,14517035450,44600,44600,44650,44600,303
|
|
20230906,122300,14503516550,44600,44650,44650,44600,151
|
|
20230906,122200,14496779550,44600,44600,44600,44600,83
|
|
20230906,122100,14493077750,44600,44600,44600,44550,806
|
|
20230906,122000,14457130250,44600,44600,44600,44550,504
|
|
20230906,121900,14434653900,44600,44600,44600,44550,184
|
|
20230906,121800,14426447600,44550,44600,44600,44550,306
|
|
20230906,121700,14412811600,44550,44550,44600,44550,3307
|
|
20230906,121600,14265471500,44500,44550,44550,44500,792
|
|
20230906,121500,14230190200,44550,44500,44550,44500,720
|
|
20230906,121400,14198148800,44500,44550,44550,44500,106
|
|
20230906,121300,14193431250,44550,44550,44550,44500,692
|
|
20230906,121200,14162634250,44550,44500,44550,44500,182
|
|
20230906,121100,14154533600,44550,44500,44550,44500,2115
|
|
20230906,121000,14060414100,44550,44550,44550,44500,357
|
|
20230906,120900,14044514500,44500,44500,44550,44500,643
|
|
20230906,120800,14015881300,44500,44550,44550,44500,2586
|
|
20230906,120700,13900690850,44550,44600,44600,44550,900
|
|
20230906,120600,13860576300,44600,44650,44650,44550,8135
|
|
20230906,120500,13497679200,44650,44800,44800,44650,4896
|
|
20230906,120400,13278808600,44800,44750,44800,44750,149
|
|
20230906,120300,13272139300,44800,44800,44800,44750,228
|
|
20230906,120200,13261929300,44750,44800,44800,44750,240
|
|
20230906,120100,13251180650,44750,44750,44800,44750,1136
|
|
20230906,120000,13200342200,44750,44750,44800,44750,63
|
|
20230906,115900,13197522850,44750,44750,44800,44750,271
|
|
20230906,115800,13185395550,44750,44750,44750,44750,101
|
|
20230906,115700,13180875800,44750,44800,44800,44750,140
|
|
20230906,115600,13174610400,44750,44750,44800,44750,451
|
|
20230906,115500,13154426200,44800,44750,44800,44750,82
|
|
20230906,115400,13150755700,44750,44800,44800,44750,236
|
|
20230906,115300,13140192850,44800,44750,44800,44750,231
|
|
20230906,115200,13129855050,44800,44800,44800,44800,25
|
|
20230906,115100,13128735050,44800,44800,44800,44750,283
|
|
20230906,115000,13116062600,44750,44800,44800,44750,48
|
|
20230906,114900,13113913750,44800,44750,44800,44750,73
|
|
20230906,114800,13110646850,44800,44800,44800,44800,45
|
|
20230906,114700,13108630850,44800,44750,44800,44750,85
|
|
20230906,114600,13104826800,44800,44800,44800,44750,34
|
|
20230906,114500,13103303950,44800,44850,44850,44800,777
|
|
20230906,114400,13068493800,44850,44850,44850,44800,188
|
|
20230906,114300,13060062200,44850,44850,44850,44850,90
|
|
20230906,114200,13056025700,44850,44800,44850,44800,49
|
|
20230906,114100,13053828100,44850,44850,44900,44800,230
|
|
20230906,114000,13043513000,44850,44900,44900,44850,115
|
|
20230906,113900,13038354600,44850,44950,45000,44850,756
|
|
20230906,113800,13004402200,44900,44950,44950,44900,269
|
|
20230906,113700,12992310950,44950,44900,44950,44850,209
|
|
20230906,113600,12982927350,44850,44800,44900,44800,278
|
|
20230906,113500,12970459450,44800,44750,44800,44750,1874
|
|
20230906,113400,12886545300,44750,44700,44750,44700,238
|
|
20230906,113300,12875894900,44700,44750,44750,44700,359
|
|
20230906,113200,12859829800,44750,44750,44750,44700,258
|
|
20230906,113100,12848285350,44750,44700,44750,44700,81
|
|
20230906,113000,12844664500,44700,44650,44700,44650,525
|
|
20230906,112900,12821214600,44650,44700,44700,44650,156
|
|
20230906,112800,12814244050,44700,44700,44700,44650,301
|
|
20230906,112700,12800797050,44700,44650,44700,44650,1675
|
|
20230906,112600,12725932650,44650,44650,44700,44650,416
|
|
20230906,112500,12707355850,44650,44650,44700,44650,1435
|
|
20230906,112400,12643282050,44650,44650,44700,44650,448
|
|
20230906,112300,12623278200,44650,44650,44700,44650,919
|
|
20230906,112200,12582244400,44650,44700,44700,44650,345
|
|
20230906,112100,12566838900,44700,44650,44700,44650,358
|
|
20230906,112000,12550846950,44700,44700,44700,44650,741
|
|
20230906,111900,12517755100,44700,44700,44700,44650,519
|
|
20230906,111800,12494577700,44650,44650,44750,44650,367
|
|
20230906,111700,12478175600,44700,44700,44750,44700,2158
|
|
20230906,111600,12381702350,44700,44750,44750,44700,6534
|
|
20230906,111500,12089631700,44700,44750,44750,44700,455
|
|
20230906,111400,12069283400,44750,44750,44750,44700,797
|
|
20230906,111300,12033627800,44750,44750,44750,44700,513
|
|
20230906,111200,12010690400,44750,44750,44750,44700,568
|
|
20230906,111100,11985281850,44750,44700,44750,44700,660
|
|
20230906,111000,11955751450,44700,44750,44750,44700,403
|
|
20230906,110900,11937726400,44750,44750,44800,44700,1542
|
|
20230906,110800,11868724800,44700,44750,44750,44700,3526
|
|
20230906,110700,11710965650,44750,44850,44850,44750,3523
|
|
20230906,110600,11553167150,44850,45050,45050,44850,9185
|
|
20230906,110500,11140334100,45050,45100,45100,45050,355
|
|
20230906,110400,11124340850,45100,45050,45100,45050,660
|
|
20230906,110300,11094606950,45050,45050,45100,45050,446
|
|
20230906,110200,11074495250,45050,45100,45150,45050,572
|
|
20230906,110100,11048700300,45150,45100,45150,45100,113
|
|
20230906,110000,11043601600,45100,45150,45150,45100,367
|
|
20230906,105900,11027048000,45150,45150,45150,45100,60
|
|
20230906,105800,11024339500,45150,45100,45150,45100,178
|
|
20230906,105700,11016308900,45100,45150,45150,45100,201
|
|
20230906,105600,11007243700,45100,45150,45150,45100,17
|
|
20230906,105500,11006476900,45150,45150,45150,45100,40
|
|
20230906,105400,11004672700,45100,45100,45100,45100,317
|
|
20230906,105300,10990376000,45100,45100,45150,45100,157
|
|
20230906,105200,10983292200,45100,45050,45150,45050,501
|
|
20230906,105100,10960697950,45050,45050,45100,45050,85
|
|
20230906,105000,10956868150,45150,45050,45150,45050,451
|
|
20230906,104900,10936529200,45050,45050,45100,45000,136
|
|
20230906,104800,10930405450,45050,45050,45050,45000,495
|
|
20230906,104700,10908117150,45050,45000,45050,45000,2716
|
|
20230906,104600,10785822750,45050,45000,45050,45000,1248
|
|
20230906,104500,10729662550,45000,45050,45050,45000,1491
|
|
20230906,104400,10662563700,45050,45050,45050,45000,1576
|
|
20230906,104300,10591571100,45100,45100,45100,45100,276
|
|
20230906,104200,10579123500,45100,45100,45100,45050,167
|
|
20230906,104100,10571592550,45100,45100,45100,45100,53
|
|
20230906,104000,10569202250,45050,45100,45100,45050,215
|
|
20230906,103900,10559507400,45050,45050,45100,45050,314
|
|
20230906,103800,10545351400,45050,45050,45100,45050,531
|
|
20230906,103700,10521429500,45050,45050,45100,45000,334
|
|
20230906,103600,10506382900,45050,45100,45100,45050,1451
|
|
20230906,103500,10441015000,45100,45150,45150,45100,890
|
|
20230906,103400,10400873000,45150,45250,45250,45150,848
|
|
20230906,103300,10362567150,45250,45300,45350,45200,722
|
|
20230906,103200,10329890300,45300,45300,45300,45250,497
|
|
20230906,103100,10307381200,45300,45300,45300,45300,233
|
|
20230906,103000,10296826300,45300,45300,45300,45250,742
|
|
20230906,102900,10263214650,45300,45250,45300,45250,449
|
|
20230906,102800,10242893550,45250,45150,45250,45150,484
|
|
20230906,102700,10221014750,45150,45150,45200,45150,144
|
|
20230906,102600,10214506300,45200,45150,45200,45150,297
|
|
20230906,102500,10201094950,45200,45150,45200,45100,449
|
|
20230906,102400,10180814300,45100,45150,45150,45100,190
|
|
20230906,102300,10172244900,45150,45150,45150,45100,97
|
|
20230906,102200,10167865500,45150,45100,45150,45100,205
|
|
20230906,102100,10158619900,45100,45100,45200,45050,2643
|
|
20230906,102000,10039387700,45100,45050,45100,45050,267
|
|
20230906,101900,10027356100,45050,45050,45100,45050,547
|
|
20230906,101800,10002712200,45050,45100,45100,45050,550
|
|
20230906,101700,9977908200,45150,45200,45200,45150,865
|
|
20230906,101600,9938819550,45200,45250,45250,45200,105
|
|
20230906,101500,9934071500,45250,45300,45300,45250,331
|
|
20230906,101400,9919092900,45300,45300,45350,45250,324
|
|
20230906,101300,9904408300,45300,45350,45350,45250,315
|
|
20230906,101200,9890143250,45300,45250,45350,45250,2561
|
|
20230906,101100,9774200500,45250,45100,45250,45100,1190
|
|
20230906,101000,9720443750,45100,45100,45100,45050,413
|
|
20230906,100900,9701819900,45150,45050,45150,45050,446
|
|
20230906,100800,9681710850,45100,45200,45200,45000,1298
|
|
20230906,100700,9623195100,45150,45200,45200,45150,190
|
|
20230906,100600,9614613850,45200,45100,45200,45100,356
|
|
20230906,100500,9598533500,45050,45050,45200,45050,556
|
|
20230906,100400,9573434200,45050,45100,45100,45000,1468
|
|
20230906,100300,9507313850,45050,45050,45100,45050,315
|
|
20230906,100200,9493114150,45050,45050,45100,45050,381
|
|
20230906,100100,9475946300,45100,45150,45150,45100,370
|
|
20230906,100000,9459250700,45150,45200,45200,45150,1230
|
|
20230906,095900,9403714900,45200,45150,45200,45050,4107
|
|
20230906,095800,9218401150,45150,45150,45150,45100,1062
|
|
20230906,095700,9170459650,45150,45150,45150,45100,284
|
|
20230906,095600,9157642950,45100,44950,45150,44950,2052
|
|
20230906,095500,9065212200,44950,44900,44950,44900,1110
|
|
20230906,095400,9015327900,44900,44950,44950,44850,941
|
|
20230906,095300,8973053350,44950,44800,44950,44800,1953
|
|
20230906,095200,8885379650,44800,44750,44850,44700,4459
|
|
20230906,095100,8685798300,44750,44750,44750,44700,1766
|
|
20230906,095000,8606778400,44750,44700,44750,44700,929
|
|
20230906,094900,8565244550,44750,44700,44750,44700,516
|
|
20230906,094800,8542165000,44700,44750,44750,44700,623
|
|
20230906,094700,8514303350,44700,44750,44750,44700,1050
|
|
20230906,094600,8467347850,44750,44750,44800,44750,2282
|
|
20230906,094500,8365226350,44800,44750,44800,44750,388
|
|
20230906,094400,8347861500,44750,44800,44800,44750,2749
|
|
20230906,094300,8224792000,44800,44850,44850,44800,1890
|
|
20230906,094200,8140106250,44850,44850,44900,44750,5529
|
|
20230906,094100,7892286250,44900,44850,44900,44850,726
|
|
20230906,094000,7859709150,44850,44900,45000,44850,1796
|
|
20230906,093900,7779054800,45000,45000,45050,44900,2588
|
|
20230906,093800,7662697400,44950,44950,45000,44900,1036
|
|
20230906,093700,7616116700,45000,44900,45000,44850,1534
|
|
20230906,093600,7547202500,44900,44900,44900,44850,2470
|
|
20230906,093500,7436304150,44900,44850,44900,44850,1488
|
|
20230906,093400,7369551450,44850,44800,44900,44800,867
|
|
20230906,093300,7330670000,44800,44750,45000,44700,12867
|
|
20230906,093200,6754092200,44750,45000,45050,44700,8929
|
|
20230906,093100,6353439550,45000,45000,45100,45000,3920
|
|
20230906,093000,6176978650,45050,45100,45100,45050,1956
|
|
20230906,092900,6088859200,45100,45100,45150,45050,1576
|
|
20230906,092800,6017809650,45100,45200,45300,45050,3027
|
|
20230906,092700,5881261750,45200,45450,45450,45200,1028
|
|
20230906,092600,5834705500,45300,45550,45550,45250,1812
|
|
20230906,092500,5752424850,45500,45250,45550,45200,1214
|
|
20230906,092400,5697278300,45200,45150,45250,45100,1948
|
|
20230906,092300,5609259500,45150,45100,45200,45000,3547
|
|
20230906,092200,5449293050,45000,45050,45100,45000,2913
|
|
20230906,092100,5318130550,45050,45100,45150,45050,3829
|
|
20230906,092000,5145538150,45050,45050,45200,45000,8538
|
|
20230906,091900,4760959200,45050,45250,45300,45000,4386
|
|
20230906,091800,4562818100,45300,45550,45600,45250,9467
|
|
20230906,091700,4132518300,45550,45550,45600,45550,4202
|
|
20230906,091600,3941034450,45600,45700,45700,45550,4266
|
|
20230906,091500,3746454500,45700,45900,45950,45700,4982
|
|
20230906,091400,3518232600,45900,46100,46100,45900,3535
|
|
20230906,091300,3355660300,46100,46150,46150,46050,1838
|
|
20230906,091200,3270970850,46300,46450,46650,46050,9570
|
|
20230906,091100,2827060950,46450,46250,46500,46200,3119
|
|
20230906,091000,2682541900,46250,46150,46250,46100,2688
|
|
20230906,090900,2558449900,46200,46000,46200,45900,2996
|
|
20230906,090800,2420394350,46000,45650,46000,45650,1743
|
|
20230906,090700,2340485800,45650,45700,45700,45600,2856
|
|
20230906,090600,2210105450,45700,45700,45900,45650,1938
|
|
20230906,090500,2121458600,45600,45700,45800,45550,3002
|
|
20230906,090400,1984526800,45600,45650,45700,45550,6731
|
|
20230906,090300,1677452950,45650,45950,46000,45600,6564
|
|
20230906,090200,1377016650,45950,46400,46450,45950,12922
|
|
20230906,090100,779121950,46400,46200,46400,46100,8595
|
|
20230906,090000,381708550,46150,45800,46200,45800,7643
|