586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184300,21353002850,41700,41700,41700,41700,11956
|
|
20230907,184200,21353002850,41700,41700,41700,41700,0
|
|
20230907,184100,21353002850,41700,41700,41700,41700,0
|
|
20230907,184000,21353002850,41700,41700,41700,41700,0
|
|
20230907,183900,21353002850,41700,41700,41700,41700,0
|
|
20230907,183800,21353002850,41700,41700,41700,41700,0
|
|
20230907,183700,21353002850,41700,41700,41700,41700,0
|
|
20230907,183600,21353002850,41700,41700,41700,41700,0
|
|
20230907,183500,21353002850,41700,41700,41700,41700,0
|
|
20230907,183400,21353002850,41700,41700,41700,41700,0
|
|
20230907,183300,21353002850,41700,41700,41700,41700,0
|
|
20230907,183200,21353002850,41700,41700,41700,41700,0
|
|
20230907,183100,21353002850,41700,41700,41700,41700,0
|
|
20230907,183000,21353002850,41700,41700,41700,41700,0
|
|
20230907,182900,21353002850,41700,41700,41700,41700,0
|
|
20230907,182800,21353002850,41700,41700,41700,41700,0
|
|
20230907,182700,21353002850,41700,41700,41700,41700,0
|
|
20230907,182600,21353002850,41700,41700,41700,41700,0
|
|
20230907,182500,21353002850,41700,41700,41700,41700,0
|
|
20230907,182400,21353002850,41700,41700,41700,41700,0
|
|
20230907,182300,21353002850,41700,41700,41700,41700,0
|
|
20230907,182200,21353002850,41700,41700,41700,41700,0
|
|
20230907,182100,21353002850,41700,41700,41700,41700,0
|
|
20230907,182000,21353002850,41700,41700,41700,41700,0
|
|
20230907,181900,21353002850,41700,41700,41700,41700,0
|
|
20230907,181800,21353002850,41700,41700,41700,41700,0
|
|
20230907,181700,21353002850,41700,41700,41700,41700,0
|
|
20230907,181600,21353002850,41700,41700,41700,41700,0
|
|
20230907,181500,21353002850,41700,41700,41700,41700,0
|
|
20230907,181400,21353002850,41700,41700,41700,41700,0
|
|
20230907,181300,21353002850,41700,41700,41700,41700,11956
|
|
20230907,181200,21353002850,41700,41700,41700,41700,0
|
|
20230907,181100,21353002850,41700,41700,41700,41700,0
|
|
20230907,181000,21353002850,41700,41700,41700,41700,0
|
|
20230907,180900,21353002850,41700,41700,41700,41700,0
|
|
20230907,180800,21353002850,41700,41700,41700,41700,0
|
|
20230907,180700,21353002850,41700,41700,41700,41700,0
|
|
20230907,180600,21353002850,41700,41700,41700,41700,0
|
|
20230907,180500,21353002850,41700,41700,41700,41700,0
|
|
20230907,180400,21353002850,41700,41700,41700,41700,0
|
|
20230907,180300,21353002850,41700,41700,41700,41700,0
|
|
20230907,180200,21353002850,41700,41700,41700,41700,0
|
|
20230907,180100,21353002850,41700,41700,41700,41700,0
|
|
20230907,180000,21353002850,41700,41700,41700,41700,0
|
|
20230907,175900,21353002850,41700,41700,41700,41700,0
|
|
20230907,175800,21353002850,41700,41700,41700,41700,0
|
|
20230907,175700,21353002850,41700,41700,41700,41700,0
|
|
20230907,175600,21353002850,41700,41700,41700,41700,0
|
|
20230907,175500,21353002850,41700,41700,41700,41700,0
|
|
20230907,175400,21353002850,41700,41700,41700,41700,0
|
|
20230907,175300,21353002850,41700,41700,41700,41700,0
|
|
20230907,175200,21353002850,41700,41700,41700,41700,0
|
|
20230907,175100,21353002850,41700,41700,41700,41700,0
|
|
20230907,175000,21353002850,41700,41700,41700,41700,0
|
|
20230907,174900,21353002850,41700,41700,41700,41700,0
|
|
20230907,174800,21353002850,41700,41700,41700,41700,0
|
|
20230907,174700,21353002850,41700,41700,41700,41700,0
|
|
20230907,174600,21353002850,41700,41700,41700,41700,0
|
|
20230907,174500,21353002850,41700,41700,41700,41700,0
|
|
20230907,174400,21353002850,41700,41700,41700,41700,0
|
|
20230907,174300,21353002850,41700,41700,41700,41700,11956
|
|
20230907,174200,21353002850,41700,41700,41700,41700,0
|
|
20230907,174100,21353002850,41700,41700,41700,41700,0
|
|
20230907,174000,21353002850,41700,41700,41700,41700,0
|
|
20230907,173900,21353002850,41700,41700,41700,41700,0
|
|
20230907,173800,21353002850,41700,41700,41700,41700,0
|
|
20230907,173700,21353002850,41700,41700,41700,41700,0
|
|
20230907,173600,21353002850,41700,41700,41700,41700,0
|
|
20230907,173500,21353002850,41700,41700,41700,41700,0
|
|
20230907,173400,21353002850,41700,41700,41700,41700,0
|
|
20230907,173300,21353002850,41700,41700,41700,41700,0
|
|
20230907,173200,21353002850,41700,41700,41700,41700,0
|
|
20230907,173100,21353002850,41700,41700,41700,41700,0
|
|
20230907,173000,21353002850,41700,41700,41700,41700,0
|
|
20230907,172900,21353002850,41700,41700,41700,41700,0
|
|
20230907,172800,21353002850,41700,41700,41700,41700,0
|
|
20230907,172700,21353002850,41700,41700,41700,41700,0
|
|
20230907,172600,21353002850,41700,41700,41700,41700,0
|
|
20230907,172500,21353002850,41700,41700,41700,41700,0
|
|
20230907,172400,21353002850,41700,41700,41700,41700,0
|
|
20230907,172300,21353002850,41700,41700,41700,41700,0
|
|
20230907,172200,21353002850,41700,41700,41700,41700,0
|
|
20230907,172100,21353002850,41700,41700,41700,41700,0
|
|
20230907,172000,21353002850,41700,41700,41700,41700,0
|
|
20230907,171900,21353002850,41700,41700,41700,41700,0
|
|
20230907,171800,21353002850,41700,41700,41700,41700,0
|
|
20230907,171700,21353002850,41700,41700,41700,41700,0
|
|
20230907,171600,21353002850,41700,41700,41700,41700,0
|
|
20230907,171500,21353002850,41700,41700,41700,41700,0
|
|
20230907,171400,21353002850,41700,41700,41700,41700,0
|
|
20230907,171300,21353002850,41700,41700,41700,41700,11956
|
|
20230907,171200,21353002850,41700,41700,41700,41700,0
|
|
20230907,171100,21353002850,41700,41700,41700,41700,0
|
|
20230907,171000,21353002850,41700,41700,41700,41700,0
|
|
20230907,170900,21353002850,41700,41700,41700,41700,0
|
|
20230907,170800,21353002850,41700,41700,41700,41700,0
|
|
20230907,170700,21353002850,41700,41700,41700,41700,0
|
|
20230907,170600,21353002850,41700,41700,41700,41700,0
|
|
20230907,170500,21353002850,41700,41700,41700,41700,0
|
|
20230907,170400,21353002850,41700,41700,41700,41700,0
|
|
20230907,170300,21353002850,41700,41700,41700,41700,0
|
|
20230907,170200,21353002850,41700,41700,41700,41700,0
|
|
20230907,170100,21353002850,41700,41700,41700,41700,0
|
|
20230907,170000,21353002850,41700,41700,41700,41700,0
|
|
20230907,165900,21353002850,41700,41700,41700,41700,0
|
|
20230907,165800,21353002850,41700,41700,41700,41700,0
|
|
20230907,165700,21353002850,41700,41700,41700,41700,0
|
|
20230907,165600,21353002850,41700,41700,41700,41700,0
|
|
20230907,165500,21353002850,41700,41700,41700,41700,0
|
|
20230907,165400,21353002850,41700,41700,41700,41700,0
|
|
20230907,165300,21353002850,41700,41700,41700,41700,0
|
|
20230907,165200,21353002850,41700,41700,41700,41700,0
|
|
20230907,165100,21353002850,41700,41700,41700,41700,0
|
|
20230907,165000,21353002850,41700,41700,41700,41700,0
|
|
20230907,164900,21353002850,41700,41700,41700,41700,0
|
|
20230907,164800,21353002850,41700,41700,41700,41700,0
|
|
20230907,164700,21353002850,41700,41700,41700,41700,0
|
|
20230907,164600,21353002850,41700,41700,41700,41700,0
|
|
20230907,164500,21353002850,41700,41700,41700,41700,0
|
|
20230907,164400,21353002850,41700,41700,41700,41700,0
|
|
20230907,164300,21353002850,41700,41700,41700,41700,11956
|
|
20230907,164200,21353002850,41700,41700,41700,41700,0
|
|
20230907,164100,21353002850,41700,41700,41700,41700,0
|
|
20230907,164000,21353002850,41700,41700,41700,41700,0
|
|
20230907,163900,21353002850,41700,41700,41700,41700,0
|
|
20230907,163800,21353002850,41700,41700,41700,41700,0
|
|
20230907,163700,21353002850,41700,41700,41700,41700,0
|
|
20230907,163600,21353002850,41700,41700,41700,41700,0
|
|
20230907,163500,21353002850,41700,41700,41700,41700,0
|
|
20230907,163400,21353002850,41700,41700,41700,41700,0
|
|
20230907,163300,21353002850,41700,41700,41700,41700,0
|
|
20230907,163200,21353002850,41700,41700,41700,41700,0
|
|
20230907,163100,21353002850,41700,41700,41700,41700,0
|
|
20230907,163000,21353002850,41700,41700,41700,41700,0
|
|
20230907,162900,21353002850,41700,41700,41700,41700,0
|
|
20230907,162800,21353002850,41700,41700,41700,41700,0
|
|
20230907,162700,21353002850,41700,41700,41700,41700,0
|
|
20230907,162600,21353002850,41700,41700,41700,41700,0
|
|
20230907,162500,21353002850,41700,41700,41700,41700,0
|
|
20230907,162400,21353002850,41700,41700,41700,41700,0
|
|
20230907,162300,21353002850,41700,41700,41700,41700,0
|
|
20230907,162200,21353002850,41700,41700,41700,41700,0
|
|
20230907,162100,21353002850,41700,41700,41700,41700,0
|
|
20230907,162000,21353002850,41700,41700,41700,41700,0
|
|
20230907,161900,21353002850,41700,41700,41700,41700,0
|
|
20230907,161800,21353002850,41700,41700,41700,41700,0
|
|
20230907,161700,21353002850,41700,41700,41700,41700,0
|
|
20230907,161600,21353002850,41700,41700,41700,41700,0
|
|
20230907,161500,21353002850,41700,41700,41700,41700,0
|
|
20230907,161400,21353002850,41700,41700,41700,41700,0
|
|
20230907,161300,21353002850,41700,41700,41700,41700,11956
|
|
20230907,161200,21353002850,41700,41700,41700,41700,0
|
|
20230907,161100,21353002850,41700,41700,41700,41700,0
|
|
20230907,161000,21353002850,41700,41700,41700,41700,0
|
|
20230907,160900,21353002850,41700,41700,41700,41700,0
|
|
20230907,160800,21353002850,41700,41700,41700,41700,0
|
|
20230907,160700,21353002850,41700,41700,41700,41700,0
|
|
20230907,160600,21353002850,41700,41700,41700,41700,0
|
|
20230907,160500,21353002850,41700,41700,41700,41700,0
|
|
20230907,160400,21353002850,41700,41700,41700,41700,0
|
|
20230907,160300,21353002850,41700,41700,41700,41700,0
|
|
20230907,160200,21353002850,41700,41700,41700,41700,0
|
|
20230907,160100,21353002850,41700,41700,41700,41700,0
|
|
20230907,160000,21353002850,41700,41700,41700,41700,0
|
|
20230907,155900,21353002850,41700,41700,41700,41700,0
|
|
20230907,155800,21353002850,41700,41700,41700,41700,0
|
|
20230907,155700,21353002850,41700,41700,41700,41700,0
|
|
20230907,155600,21353002850,41700,41700,41700,41700,0
|
|
20230907,155500,21353002850,41700,41700,41700,41700,0
|
|
20230907,155400,21353002850,41700,41700,41700,41700,0
|
|
20230907,155300,21353002850,41700,41700,41700,41700,0
|
|
20230907,155200,21353002850,41700,41700,41700,41700,0
|
|
20230907,155100,21353002850,41700,41700,41700,41700,0
|
|
20230907,155000,21353002850,41700,41700,41700,41700,0
|
|
20230907,154900,21353002850,41700,41700,41700,41700,0
|
|
20230907,154800,21353002850,41700,41700,41700,41700,0
|
|
20230907,154700,21353002850,41700,41700,41700,41700,0
|
|
20230907,154600,21353002850,41700,41700,41700,41700,0
|
|
20230907,154500,21353002850,41700,41700,41700,41700,0
|
|
20230907,154400,21353002850,41700,41700,41700,41700,0
|
|
20230907,154300,21353002850,41700,41700,41700,41700,11956
|
|
20230907,154200,21353002850,41700,41700,41700,41700,0
|
|
20230907,154100,21353002850,41700,41700,41700,41700,0
|
|
20230907,154000,21353002850,41700,41700,41700,41700,0
|
|
20230907,153900,21353002850,41700,41700,41700,41700,0
|
|
20230907,153800,21353002850,41700,41700,41700,41700,0
|
|
20230907,153700,21353002850,41700,41700,41700,41700,0
|
|
20230907,153600,21353002850,41700,41700,41700,41700,0
|
|
20230907,153500,21353002850,41700,41700,41700,41700,0
|
|
20230907,153400,21353002850,41700,41700,41700,41700,0
|
|
20230907,153300,21353002850,41700,41700,41700,41700,0
|
|
20230907,153200,21353002850,41700,41700,41700,41700,0
|
|
20230907,153100,21353002850,41700,41700,41700,41700,0
|
|
20230907,153000,21353002850,41700,41700,41700,41700,11956
|
|
20230907,152900,20854437650,41750,41750,41750,41750,0
|
|
20230907,152800,20854437650,41750,41750,41750,41750,0
|
|
20230907,152700,20854437650,41750,41750,41750,41750,0
|
|
20230907,152600,20854437650,41750,41750,41750,41750,0
|
|
20230907,152500,20854437650,41750,41750,41750,41750,0
|
|
20230907,152400,20854437650,41750,41750,41750,41750,0
|
|
20230907,152300,20854437650,41750,41750,41750,41750,0
|
|
20230907,152200,20854437650,41750,41750,41750,41750,0
|
|
20230907,152100,20854437650,41750,41750,41750,41750,0
|
|
20230907,152000,20854437650,41750,41750,41750,41750,0
|
|
20230907,151900,20854437650,41750,41550,41750,41550,3092
|
|
20230907,151800,20725691550,41550,41550,41600,41550,1883
|
|
20230907,151700,20647438100,41550,41550,41600,41550,2846
|
|
20230907,151600,20529166800,41600,41550,41600,41550,975
|
|
20230907,151500,20488640350,41550,41550,41600,41550,2095
|
|
20230907,151400,20401571150,41600,41550,41600,41550,797
|
|
20230907,151300,20368454350,41550,41600,41600,41550,1163
|
|
20230907,151200,20320115400,41600,41600,41600,41550,2105
|
|
20230907,151100,20232610150,41550,41600,41600,41550,892
|
|
20230907,151000,20195542450,41600,41600,41600,41550,769
|
|
20230907,150900,20163559300,41600,41550,41600,41550,1997
|
|
20230907,150800,20080512400,41600,41600,41600,41550,1017
|
|
20230907,150700,20038241300,41550,41550,41600,41550,1275
|
|
20230907,150600,19985253900,41600,41550,41600,41550,729
|
|
20230907,150500,19954961000,41550,41550,41600,41550,891
|
|
20230907,150400,19917938950,41600,41600,41600,41550,775
|
|
20230907,150300,19885704650,41600,41550,41600,41550,315
|
|
20230907,150200,19872614750,41600,41550,41600,41500,3229
|
|
20230907,150100,19738421850,41550,41550,41550,41500,817
|
|
20230907,150000,19704480100,41550,41500,41550,41500,3241
|
|
20230907,145900,19569942950,41500,41550,41550,41500,1815
|
|
20230907,145800,19494580250,41550,41550,41550,41500,636
|
|
20230907,145700,19468162300,41550,41550,41550,41500,1812
|
|
20230907,145600,19392912200,41550,41550,41600,41500,3518
|
|
20230907,145500,19246759900,41600,41650,41650,41550,7498
|
|
20230907,145400,18934865700,41600,41650,41650,41600,967
|
|
20230907,145300,18894627250,41600,41650,41700,41600,2106
|
|
20230907,145200,18806952050,41650,41700,41700,41650,743
|
|
20230907,145100,18776003500,41700,41700,41700,41650,646
|
|
20230907,145000,18749086750,41700,41750,41750,41650,1829
|
|
20230907,144900,18672809250,41750,41800,41800,41750,825
|
|
20230907,144800,18638363750,41750,41800,41800,41750,2416
|
|
20230907,144700,18537494550,41800,41750,41800,41750,3453
|
|
20230907,144600,18393286150,41750,41750,41800,41750,1522
|
|
20230907,144500,18329741000,41700,41650,41700,41650,5059
|
|
20230907,144400,18118900400,41700,41650,41700,41650,554
|
|
20230907,144300,18095820800,41650,41700,41700,41650,760
|
|
20230907,144200,18064158450,41650,41700,41700,41650,2346
|
|
20230907,144100,17966344200,41750,41750,41750,41700,227
|
|
20230907,144000,17956876800,41700,41700,41750,41700,760
|
|
20230907,143900,17925183350,41700,41750,41750,41700,1112
|
|
20230907,143800,17878808850,41750,41750,41800,41750,189
|
|
20230907,143700,17870917100,41750,41800,41800,41750,262
|
|
20230907,143600,17859977500,41750,41800,41800,41750,314
|
|
20230907,143500,17846866200,41750,41800,41800,41750,730
|
|
20230907,143400,17816380550,41800,41750,41800,41700,1378
|
|
20230907,143300,17758862000,41750,41700,41750,41700,6526
|
|
20230907,143200,17486727350,41700,41750,41750,41700,680
|
|
20230907,143100,17458345600,41750,41750,41750,41700,457
|
|
20230907,143000,17439285400,41700,41750,41750,41700,159
|
|
20230907,142900,17432652250,41700,41750,41750,41700,1035
|
|
20230907,142800,17389447600,41750,41700,41750,41700,1888
|
|
20230907,142700,17310627050,41700,41750,41750,41700,695
|
|
20230907,142600,17281639900,41750,41700,41750,41700,644
|
|
20230907,142500,17254770950,41700,41700,41750,41700,308
|
|
20230907,142400,17241926800,41700,41750,41750,41700,431
|
|
20230907,142300,17223937450,41750,41800,41800,41750,207
|
|
20230907,142200,17215294900,41750,41750,41750,41750,191
|
|
20230907,142100,17207320650,41800,41750,41800,41750,620
|
|
20230907,142000,17181416750,41750,41750,41800,41700,609
|
|
20230907,141900,17156004600,41750,41800,41850,41750,3010
|
|
20230907,141800,17030301800,41850,41800,41850,41800,487
|
|
20230907,141700,17009943500,41850,41850,41850,41800,1569
|
|
20230907,141600,16944351400,41800,41850,41850,41800,387
|
|
20230907,141500,16928156700,41800,41850,41850,41800,192
|
|
20230907,141400,16920130700,41850,41850,41850,41800,606
|
|
20230907,141300,16894783300,41850,41850,41900,41850,49
|
|
20230907,141200,16892732050,41850,41900,41900,41850,1525
|
|
20230907,141100,16828899100,41850,41850,41900,41850,137
|
|
20230907,141000,16823163700,41900,41850,41900,41850,80
|
|
20230907,140900,16819814650,41850,41850,41850,41850,226
|
|
20230907,140800,16810356550,41850,41900,41900,41850,1530
|
|
20230907,140700,16746313500,41900,41950,41950,41900,152
|
|
20230907,140600,16739943400,41950,41800,41950,41800,1205
|
|
20230907,140500,16689486700,41800,41800,41850,41800,169
|
|
20230907,140400,16682422400,41800,41800,41800,41800,380
|
|
20230907,140300,16666538400,41800,41800,41850,41750,1453
|
|
20230907,140200,16605813250,41800,41800,41800,41750,79
|
|
20230907,140100,16602513750,41800,41800,41800,41750,363
|
|
20230907,140000,16587345350,41750,41850,41850,41750,2213
|
|
20230907,135900,16494845750,41850,41850,41850,41800,221
|
|
20230907,135800,16485603500,41800,41800,41850,41800,293
|
|
20230907,135700,16473352100,41800,41800,41850,41800,449
|
|
20230907,135600,16454581050,41850,41800,41850,41800,131
|
|
20230907,135500,16449105150,41850,41800,41850,41800,114
|
|
20230907,135400,16444334550,41800,41850,41850,41800,88
|
|
20230907,135300,16440651800,41800,41800,41800,41800,222
|
|
20230907,135200,16431372200,41800,41850,41850,41800,384
|
|
20230907,135100,16415320800,41850,41850,41850,41800,444
|
|
20230907,135000,16396750850,41850,41850,41850,41750,541
|
|
20230907,134900,16374138750,41850,41850,41900,41850,239
|
|
20230907,134800,16364136550,41850,41900,41900,41850,49
|
|
20230907,134700,16362083950,41850,41850,41850,41850,83
|
|
20230907,134600,16358610400,41850,41850,41850,41800,1172
|
|
20230907,134500,16309612200,41850,41850,41850,41800,674
|
|
20230907,134400,16281405350,41850,41800,41850,41800,578
|
|
20230907,134300,16257232900,41850,41850,41850,41800,260
|
|
20230907,134200,16246363700,41850,41850,41850,41850,45
|
|
20230907,134100,16244480450,41850,41800,41850,41800,44
|
|
20230907,134000,16242641000,41800,41750,41800,41750,407
|
|
20230907,133900,16225634700,41800,41750,41800,41750,487
|
|
20230907,133800,16205295100,41750,41850,41850,41750,964
|
|
20230907,133700,16165012800,41850,41800,41850,41800,146
|
|
20230907,133600,16158907400,41800,41900,41950,41750,1312
|
|
20230907,133500,16104016800,41950,41850,41950,41850,187
|
|
20230907,133400,16096181350,41850,41900,41900,41850,666
|
|
20230907,133300,16068283200,41900,41800,41900,41800,449
|
|
20230907,133200,16049505200,41800,41850,41900,41800,784
|
|
20230907,133100,16016708050,41850,41750,41850,41750,3370
|
|
20230907,133000,15875980400,41700,41700,41750,41700,4131
|
|
20230907,132900,15703716500,41700,41700,41750,41700,255
|
|
20230907,132800,15693076400,41750,41750,41750,41700,221
|
|
20230907,132700,15683852800,41750,41750,41800,41700,2219
|
|
20230907,132600,15591221050,41750,41800,41800,41750,2261
|
|
20230907,132500,15496785750,41800,41900,41900,41750,8686
|
|
20230907,132400,15133522150,41900,41900,41950,41900,348
|
|
20230907,132300,15118940350,41900,41900,41950,41900,204
|
|
20230907,132200,15110392250,41950,41900,41950,41900,869
|
|
20230907,132100,15073980250,41900,41950,41950,41900,732
|
|
20230907,132000,15043307650,41950,41950,41950,41900,860
|
|
20230907,131900,15007273350,41900,42000,42000,41900,20863
|
|
20230907,131800,14132757650,42000,42000,42000,42000,405
|
|
20230907,131700,14115747650,42000,42000,42050,42000,468
|
|
20230907,131600,14096090500,42000,41950,42050,41950,2344
|
|
20230907,131500,13997643250,42000,41950,42000,41950,387
|
|
20230907,131400,13981406800,41950,42000,42000,41950,309
|
|
20230907,131300,13968437100,42000,41950,42000,41950,467
|
|
20230907,131200,13948837900,41950,42000,42000,41950,687
|
|
20230907,131100,13920015600,41950,42000,42000,41950,297
|
|
20230907,131000,13907552400,42000,42050,42050,41950,4353
|
|
20230907,130900,13724726850,42050,42000,42050,42000,219
|
|
20230907,130800,13715528150,42050,42000,42050,42000,116
|
|
20230907,130700,13710654250,42000,42000,42050,42000,669
|
|
20230907,130600,13682556050,42000,42050,42050,42000,67
|
|
20230907,130500,13679741350,42050,42050,42050,42000,688
|
|
20230907,130400,13650844700,42000,42050,42050,42000,219
|
|
20230907,130300,13641642750,42050,42050,42050,42000,1764
|
|
20230907,130200,13567468800,42050,42100,42100,42050,495
|
|
20230907,130100,13546645300,42100,42100,42100,42050,73
|
|
20230907,130000,13543572050,42100,42100,42100,42100,179
|
|
20230907,125900,13536036150,42100,42100,42100,42050,388
|
|
20230907,125800,13519701950,42100,42100,42100,42050,368
|
|
20230907,125700,13504225150,42100,42100,42100,42100,50
|
|
20230907,125600,13502120150,42050,42100,42100,42050,12
|
|
20230907,125500,13501615300,42050,42100,42100,42050,436
|
|
20230907,125400,13483273750,42100,42100,42100,42100,438
|
|
20230907,125300,13464833950,42100,42100,42100,42050,121
|
|
20230907,125200,13459743600,42050,42050,42050,42000,403
|
|
20230907,125100,13442799650,42050,42050,42050,42000,259
|
|
20230907,125000,13431908950,42050,42050,42050,42000,230
|
|
20230907,124900,13422237500,42050,42050,42050,42000,839
|
|
20230907,124800,13386970250,42000,42050,42050,42000,94
|
|
20230907,124700,13383018550,42050,42000,42050,42000,1096
|
|
20230907,124600,13336984800,42000,42000,42000,41950,522
|
|
20230907,124500,13315070950,42000,41950,42000,41950,560
|
|
20230907,124400,13291554650,42000,42000,42000,41950,205
|
|
20230907,124300,13282947350,42000,41950,42000,41950,1148
|
|
20230907,124200,13234788300,41950,42000,42000,41950,1080
|
|
20230907,124100,13189464150,41950,42000,42000,41950,298
|
|
20230907,124000,13176962500,42000,42000,42000,42000,245
|
|
20230907,123900,13166672500,41950,42000,42000,41950,278
|
|
20230907,123800,13155009100,41950,42000,42000,41950,358
|
|
20230907,123700,13139983200,42000,42000,42000,41950,171
|
|
20230907,123600,13132805050,42000,42000,42000,41950,301
|
|
20230907,123500,13120167950,42000,41950,42000,41950,470
|
|
20230907,123400,13100446350,41950,42000,42000,41950,290
|
|
20230907,123300,13088278950,41950,42050,42050,41950,3846
|
|
20230907,123200,12926808500,42050,42050,42050,42000,101
|
|
20230907,123100,12922562450,42000,42050,42050,42000,26
|
|
20230907,123000,12921470100,42050,42050,42050,42000,307
|
|
20230907,122900,12908571750,42050,42000,42050,42000,129
|
|
20230907,122800,12903149500,42050,42000,42050,42000,42
|
|
20230907,122700,12901384500,42050,42050,42050,42000,527
|
|
20230907,122600,12879238350,42050,42000,42050,42000,291
|
|
20230907,122500,12867007050,42050,42050,42050,42000,71
|
|
20230907,122400,12864023250,42000,42000,42050,42000,130
|
|
20230907,122300,12858563000,42000,42000,42050,42000,66
|
|
20230907,122200,12855790500,42000,42050,42050,42000,394
|
|
20230907,122100,12839238300,42000,42050,42050,42000,935
|
|
20230907,122000,12799966550,42050,42050,42050,42000,199
|
|
20230907,121900,12791601200,42050,42000,42050,42000,155
|
|
20230907,121800,12785090350,42050,42050,42050,41950,611
|
|
20230907,121700,12759433600,42050,42050,42050,41950,1340
|
|
20230907,121600,12703145050,42000,42050,42050,42000,304
|
|
20230907,121500,12690362350,42000,42000,42050,42000,70
|
|
20230907,121400,12687419700,42000,42000,42000,41950,485
|
|
20230907,121300,12667054700,42000,42000,42000,41950,572
|
|
20230907,121200,12643042450,41950,42000,42000,41950,759
|
|
20230907,121100,12611188350,42000,42000,42000,41950,1212
|
|
20230907,121000,12560296650,42000,42000,42000,41950,2154
|
|
20230907,120900,12469845500,42000,42050,42050,41950,6830
|
|
20230907,120800,12182979500,42050,42050,42100,42000,626
|
|
20230907,120700,12156663100,42050,42100,42100,42050,96
|
|
20230907,120600,12152626150,42100,42050,42100,42050,1154
|
|
20230907,120500,12104089850,42100,42050,42100,42050,210
|
|
20230907,120400,12095258350,42050,42050,42100,42050,188
|
|
20230907,120300,12087351250,42050,42050,42100,42050,36
|
|
20230907,120200,12085837200,42100,42100,42100,42050,74
|
|
20230907,120100,12082722500,42100,42050,42100,42050,80
|
|
20230907,120000,12079357550,42050,42050,42050,42050,60
|
|
20230907,115900,12076834550,42050,42050,42050,42050,130
|
|
20230907,115800,12071368050,42100,42100,42100,42050,571
|
|
20230907,115700,12047353950,42100,42100,42100,42100,21
|
|
20230907,115600,12046469850,42100,42050,42100,42000,1211
|
|
20230907,115500,11995577200,42000,42050,42050,42000,430
|
|
20230907,115400,11977496550,42050,42050,42100,42050,2480
|
|
20230907,115300,11873211950,42100,42100,42100,42100,151
|
|
20230907,115200,11866854850,42100,42200,42200,42100,5057
|
|
20230907,115100,11653823350,42200,42200,42200,42150,341
|
|
20230907,115000,11639433800,42200,42200,42200,42200,421
|
|
20230907,114900,11621667600,42200,42200,42200,42150,560
|
|
20230907,114800,11598037300,42200,42200,42200,42150,172
|
|
20230907,114700,11590780150,42200,42200,42200,42150,236
|
|
20230907,114600,11580829000,42200,42150,42200,42150,364
|
|
20230907,114500,11565469700,42150,42200,42200,42150,1015
|
|
20230907,114400,11522641750,42200,42200,42250,42150,621
|
|
20230907,114300,11496441200,42250,42300,42300,42200,3156
|
|
20230907,114200,11363139450,42300,42350,42400,42250,701
|
|
20230907,114100,11333474400,42400,42400,42400,42350,123
|
|
20230907,114000,11328259300,42400,42350,42400,42350,1019
|
|
20230907,113900,11285055300,42400,42400,42400,42350,45
|
|
20230907,113800,11283148550,42350,42250,42350,42250,1004
|
|
20230907,113700,11240636950,42300,42200,42300,42200,1519
|
|
20230907,113600,11176457150,42200,42200,42250,42200,113
|
|
20230907,113500,11171684500,42200,42200,42200,42200,1
|
|
20230907,113400,11171642300,42250,42250,42250,42200,190
|
|
20230907,113300,11163615800,42250,42250,42250,42200,161
|
|
20230907,113200,11156820550,42200,42150,42250,42150,231
|
|
20230907,113100,11147071050,42200,42250,42250,42200,986
|
|
20230907,113000,11105456750,42250,42250,42250,42200,247
|
|
20230907,112900,11095031350,42250,42300,42300,42200,926
|
|
20230907,112800,11055942550,42300,42350,42350,42300,288
|
|
20230907,112700,11043758900,42350,42350,42350,42200,690
|
|
20230907,112600,11014577700,42350,42350,42350,42300,41
|
|
20230907,112500,11012842400,42300,42300,42300,42200,310
|
|
20230907,112400,10999733250,42250,42250,42300,42250,845
|
|
20230907,112300,10963997800,42300,42200,42300,42200,1788
|
|
20230907,112200,10888460900,42200,42250,42250,42200,164
|
|
20230907,112100,10881537950,42250,42250,42250,42250,25
|
|
20230907,112000,10880481700,42200,42300,42300,42200,1113
|
|
20230907,111900,10833456100,42300,42250,42350,42250,382
|
|
20230907,111800,10817297450,42300,42300,42300,42300,206
|
|
20230907,111700,10808583650,42300,42300,42300,42300,553
|
|
20230907,111600,10785191750,42300,42300,42350,42300,288
|
|
20230907,111500,10773007100,42300,42300,42350,42300,549
|
|
20230907,111400,10749774400,42300,42250,42300,42250,514
|
|
20230907,111300,10728057600,42250,42150,42250,42150,738
|
|
20230907,111200,10696941350,42100,42150,42150,42100,719
|
|
20230907,111100,10666669250,42150,42150,42150,42100,303
|
|
20230907,111000,10653899300,42150,42200,42200,42100,858
|
|
20230907,110900,10617717050,42200,42250,42250,42200,494
|
|
20230907,110800,10596868900,42250,42300,42300,42200,368
|
|
20230907,110700,10581322800,42300,42250,42300,42250,599
|
|
20230907,110600,10556002550,42250,42400,42400,42250,1335
|
|
20230907,110500,10499525700,42400,42400,42400,42350,551
|
|
20230907,110400,10476187950,42400,42400,42450,42350,1563
|
|
20230907,110300,10409920100,42400,42400,42450,42400,516
|
|
20230907,110200,10388029300,42400,42350,42400,42350,2710
|
|
20230907,110100,10273174800,42350,42350,42350,42300,305
|
|
20230907,110000,10260268100,42300,42250,42300,42250,894
|
|
20230907,105900,10222460500,42250,42100,42250,42100,1272
|
|
20230907,105800,10168806300,42100,42100,42150,42050,1304
|
|
20230907,105700,10113909350,42100,42100,42100,42100,112
|
|
20230907,105600,10109194150,42100,42100,42100,42050,611
|
|
20230907,105500,10083471150,42100,42050,42100,42050,779
|
|
20230907,105400,10050679850,42100,42100,42100,42050,341
|
|
20230907,105300,10036331550,42100,42050,42100,42050,407
|
|
20230907,105200,10019210650,42100,42100,42100,42050,546
|
|
20230907,105100,9996232600,42100,42100,42100,42050,561
|
|
20230907,105000,9972620800,42100,42100,42100,42050,206
|
|
20230907,104900,9963949000,42050,42100,42100,42050,294
|
|
20230907,104800,9951578500,42100,42100,42100,42050,127
|
|
20230907,104700,9946234550,42100,42100,42100,42050,611
|
|
20230907,104600,9920535950,42100,42100,42100,42050,391
|
|
20230907,104500,9904076850,42100,42100,42100,42050,177
|
|
20230907,104400,9896627700,42050,42100,42100,42050,477
|
|
20230907,104300,9876552000,42050,42100,42100,42050,177
|
|
20230907,104200,9869104800,42100,42100,42100,42100,318
|
|
20230907,104100,9855717000,42100,42050,42100,42050,1344
|
|
20230907,104000,9799193850,42050,42000,42050,42000,799
|
|
20230907,103900,9765601700,42000,42000,42050,42000,546
|
|
20230907,103800,9742657700,42000,42000,42000,41950,1166
|
|
20230907,103700,9693686700,42050,42000,42050,42000,650
|
|
20230907,103600,9666376250,42050,41950,42050,41950,2514
|
|
20230907,103500,9560790400,42000,41950,42000,41950,707
|
|
20230907,103400,9531124100,41950,42000,42000,41950,1096
|
|
20230907,103300,9485135000,42000,42050,42050,42000,992
|
|
20230907,103200,9443470750,42000,42000,42050,42000,1778
|
|
20230907,103100,9368789300,42050,42050,42050,42000,1272
|
|
20230907,103000,9315357850,42000,42050,42050,42000,2650
|
|
20230907,102900,9203999650,42100,42100,42150,42050,946
|
|
20230907,102800,9164180500,42100,42100,42150,42050,1810
|
|
20230907,102700,9087989550,42100,42200,42200,42100,343
|
|
20230907,102600,9073528000,42200,42150,42200,42100,1200
|
|
20230907,102500,9022986800,42100,42050,42100,42050,930
|
|
20230907,102400,8983844450,42050,42100,42100,42050,735
|
|
20230907,102300,8952911050,42100,42150,42200,42050,1074
|
|
20230907,102200,8907699500,42200,41950,42200,41950,3056
|
|
20230907,102100,8779120050,42000,41950,42000,41900,2535
|
|
20230907,102000,8672851100,41950,42050,42100,41900,16236
|
|
20230907,101900,7990868000,42050,42050,42050,42000,386
|
|
20230907,101800,7974652450,42000,42050,42050,42000,3024
|
|
20230907,101700,7847499100,42050,42050,42100,42000,2585
|
|
20230907,101600,7738855500,42050,42050,42100,42050,1877
|
|
20230907,101500,7659927050,42050,42050,42100,42050,1571
|
|
20230907,101400,7593866300,42050,42050,42100,42050,2297
|
|
20230907,101300,7497263500,42050,42100,42150,42050,4273
|
|
20230907,101200,7317411150,42100,42200,42200,42100,4403
|
|
20230907,101100,7131846100,42200,42200,42250,42150,1945
|
|
20230907,101000,7049772700,42200,42300,42350,42200,5405
|
|
20230907,100900,6821317700,42350,42350,42350,42300,828
|
|
20230907,100800,6786258000,42350,42350,42400,42300,833
|
|
20230907,100700,6750984900,42400,42400,42400,42350,529
|
|
20230907,100600,6728570450,42400,42350,42400,42300,1026
|
|
20230907,100500,6685133500,42350,42450,42450,42350,884
|
|
20230907,100400,6647684950,42400,42350,42450,42350,1033
|
|
20230907,100300,6603877750,42350,42400,42450,42350,2368
|
|
20230907,100200,6503539750,42400,42300,42400,42300,676
|
|
20230907,100100,6474910100,42250,42300,42400,42250,4708
|
|
20230907,100000,6275682050,42300,42350,42400,42300,2012
|
|
20230907,095900,6190532450,42300,42450,42450,42300,5071
|
|
20230907,095800,5975633500,42450,42500,42500,42400,758
|
|
20230907,095700,5943449600,42500,42550,42550,42450,1745
|
|
20230907,095600,5869291700,42550,42600,42600,42500,1263
|
|
20230907,095500,5815555800,42600,42400,42600,42400,2380
|
|
20230907,095400,5714302100,42400,42350,42500,42350,4953
|
|
20230907,095300,5504258400,42400,42450,42450,42350,351
|
|
20230907,095200,5489385450,42350,42350,42350,42300,2381
|
|
20230907,095100,5388596800,42350,42450,42500,42300,4562
|
|
20230907,095000,5195329100,42400,42550,42550,42400,2609
|
|
20230907,094900,5084558000,42550,42450,42550,42450,3355
|
|
20230907,094800,4942036000,42450,42400,42500,42300,2231
|
|
20230907,094700,4847437500,42400,42550,42550,42300,3855
|
|
20230907,094600,4683787350,42550,42550,42550,42500,3404
|
|
20230907,094500,4539074900,42550,42600,42650,42500,4433
|
|
20230907,094400,4350388750,42650,42800,42800,42650,4624
|
|
20230907,094300,4152901250,42850,42900,42900,42800,4322
|
|
20230907,094200,3967786700,42900,43050,43050,42900,5072
|
|
20230907,094100,3749748000,43050,43100,43100,43050,3697
|
|
20230907,094000,3590481650,43100,43150,43150,43100,1691
|
|
20230907,093900,3517596550,43150,43150,43150,43100,385
|
|
20230907,093800,3500991550,43100,43150,43200,43100,1807
|
|
20230907,093700,3423021250,43200,43250,43250,43150,1598
|
|
20230907,093600,3353991300,43200,43300,43300,43200,2998
|
|
20230907,093500,3224247750,43300,43400,43400,43300,1818
|
|
20230907,093400,3145448800,43400,43450,43500,43400,1604
|
|
20230907,093300,3075813050,43450,43500,43550,43450,4825
|
|
20230907,093200,2865970250,43550,43550,43600,43550,1671
|
|
20230907,093100,2793157350,43550,43550,43600,43550,647
|
|
20230907,093000,2764964700,43550,43600,43600,43550,599
|
|
20230907,092900,2738869450,43600,43600,43650,43600,1069
|
|
20230907,092800,2692260500,43600,43650,43700,43600,651
|
|
20230907,092700,2663847100,43700,43700,43700,43600,349
|
|
20230907,092600,2648606850,43700,43800,43850,43650,3597
|
|
20230907,092500,2491288400,43750,43750,43800,43750,148
|
|
20230907,092400,2484812400,43750,43750,43800,43700,424
|
|
20230907,092300,2466260450,43700,43700,43750,43700,907
|
|
20230907,092200,2426580700,43750,43700,43750,43700,190
|
|
20230907,092100,2418276150,43700,43700,43700,43550,1607
|
|
20230907,092000,2348147850,43650,43600,43650,43600,873
|
|
20230907,091900,2310073550,43600,43600,43600,43550,850
|
|
20230907,091800,2273025850,43600,43550,43600,43500,763
|
|
20230907,091700,2239804050,43550,43500,43550,43500,265
|
|
20230907,091600,2228263850,43500,43450,43550,43450,1606
|
|
20230907,091500,2158423850,43450,43450,43500,43450,813
|
|
20230907,091400,2123097700,43500,43600,43600,43450,2332
|
|
20230907,091300,2021653750,43600,43600,43600,43550,1483
|
|
20230907,091200,1957026250,43650,43550,43650,43550,2550
|
|
20230907,091100,1845846650,43600,43800,43800,43550,1706
|
|
20230907,091000,1771390200,43900,43750,43900,43450,8673
|
|
20230907,090900,1393337400,43700,43600,43800,43550,1081
|
|
20230907,090800,1346108800,43550,43550,43700,43550,3254
|
|
20230907,090700,1204300400,43600,43600,43650,43550,2092
|
|
20230907,090600,1113094150,43650,43750,43800,43600,3823
|
|
20230907,090500,945969550,43750,43700,43750,43650,2643
|
|
20230907,090400,830467000,43700,43600,43700,43500,3425
|
|
20230907,090300,681029750,43600,43600,43700,43550,3948
|
|
20230907,090200,508843050,43600,43450,43600,43450,2069
|
|
20230907,090100,418713600,43450,43300,43550,43300,3260
|
|
20230907,090000,277053550,43350,43500,43500,43100,6138
|