585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184200,12852615450,39100,39100,39100,39100,6112
|
|
20230912,184100,12852615450,39100,39100,39100,39100,0
|
|
20230912,184000,12852615450,39100,39100,39100,39100,0
|
|
20230912,183900,12852615450,39100,39100,39100,39100,0
|
|
20230912,183800,12852615450,39100,39100,39100,39100,0
|
|
20230912,183700,12852615450,39100,39100,39100,39100,0
|
|
20230912,183600,12852615450,39100,39100,39100,39100,0
|
|
20230912,183500,12852615450,39100,39100,39100,39100,0
|
|
20230912,183400,12852615450,39100,39100,39100,39100,0
|
|
20230912,183300,12852615450,39100,39100,39100,39100,0
|
|
20230912,183200,12852615450,39100,39100,39100,39100,0
|
|
20230912,183100,12852615450,39100,39100,39100,39100,0
|
|
20230912,183000,12852615450,39100,39100,39100,39100,0
|
|
20230912,182900,12852615450,39100,39100,39100,39100,0
|
|
20230912,182800,12852615450,39100,39100,39100,39100,0
|
|
20230912,182700,12852615450,39100,39100,39100,39100,0
|
|
20230912,182600,12852615450,39100,39100,39100,39100,0
|
|
20230912,182500,12852615450,39100,39100,39100,39100,0
|
|
20230912,182400,12852615450,39100,39100,39100,39100,0
|
|
20230912,182300,12852615450,39100,39100,39100,39100,0
|
|
20230912,182200,12852615450,39100,39100,39100,39100,0
|
|
20230912,182100,12852615450,39100,39100,39100,39100,0
|
|
20230912,182000,12852615450,39100,39100,39100,39100,0
|
|
20230912,181900,12852615450,39100,39100,39100,39100,0
|
|
20230912,181800,12852615450,39100,39100,39100,39100,0
|
|
20230912,181700,12852615450,39100,39100,39100,39100,0
|
|
20230912,181600,12852615450,39100,39100,39100,39100,0
|
|
20230912,181500,12852615450,39100,39100,39100,39100,0
|
|
20230912,181400,12852615450,39100,39100,39100,39100,0
|
|
20230912,181300,12852615450,39100,39100,39100,39100,0
|
|
20230912,181200,12852615450,39100,39100,39100,39100,6112
|
|
20230912,181100,12852615450,39100,39100,39100,39100,0
|
|
20230912,181000,12852615450,39100,39100,39100,39100,0
|
|
20230912,180900,12852615450,39100,39100,39100,39100,0
|
|
20230912,180800,12852615450,39100,39100,39100,39100,0
|
|
20230912,180700,12852615450,39100,39100,39100,39100,0
|
|
20230912,180600,12852615450,39100,39100,39100,39100,0
|
|
20230912,180500,12852615450,39100,39100,39100,39100,0
|
|
20230912,180400,12852615450,39100,39100,39100,39100,0
|
|
20230912,180300,12852615450,39100,39100,39100,39100,0
|
|
20230912,180200,12852615450,39100,39100,39100,39100,0
|
|
20230912,180100,12852615450,39100,39100,39100,39100,0
|
|
20230912,180000,12852615450,39100,39100,39100,39100,0
|
|
20230912,175900,12852615450,39100,39100,39100,39100,0
|
|
20230912,175800,12852615450,39100,39100,39100,39100,0
|
|
20230912,175700,12852615450,39100,39100,39100,39100,0
|
|
20230912,175600,12852615450,39100,39100,39100,39100,0
|
|
20230912,175500,12852615450,39100,39100,39100,39100,0
|
|
20230912,175400,12852615450,39100,39100,39100,39100,0
|
|
20230912,175300,12852615450,39100,39100,39100,39100,0
|
|
20230912,175200,12852615450,39100,39100,39100,39100,0
|
|
20230912,175100,12852615450,39100,39100,39100,39100,0
|
|
20230912,175000,12852615450,39100,39100,39100,39100,0
|
|
20230912,174900,12852615450,39100,39100,39100,39100,0
|
|
20230912,174800,12852615450,39100,39100,39100,39100,0
|
|
20230912,174700,12852615450,39100,39100,39100,39100,0
|
|
20230912,174600,12852615450,39100,39100,39100,39100,0
|
|
20230912,174500,12852615450,39100,39100,39100,39100,0
|
|
20230912,174400,12852615450,39100,39100,39100,39100,0
|
|
20230912,174300,12852615450,39100,39100,39100,39100,0
|
|
20230912,174200,12852615450,39100,39100,39100,39100,6112
|
|
20230912,174100,12852615450,39100,39100,39100,39100,0
|
|
20230912,174000,12852615450,39100,39100,39100,39100,0
|
|
20230912,173900,12852615450,39100,39100,39100,39100,0
|
|
20230912,173800,12852615450,39100,39100,39100,39100,0
|
|
20230912,173700,12852615450,39100,39100,39100,39100,0
|
|
20230912,173600,12852615450,39100,39100,39100,39100,0
|
|
20230912,173500,12852615450,39100,39100,39100,39100,0
|
|
20230912,173400,12852615450,39100,39100,39100,39100,0
|
|
20230912,173300,12852615450,39100,39100,39100,39100,0
|
|
20230912,173200,12852615450,39100,39100,39100,39100,0
|
|
20230912,173100,12852615450,39100,39100,39100,39100,0
|
|
20230912,173000,12852615450,39100,39100,39100,39100,0
|
|
20230912,172900,12852615450,39100,39100,39100,39100,0
|
|
20230912,172800,12852615450,39100,39100,39100,39100,0
|
|
20230912,172700,12852615450,39100,39100,39100,39100,0
|
|
20230912,172600,12852615450,39100,39100,39100,39100,0
|
|
20230912,172500,12852615450,39100,39100,39100,39100,0
|
|
20230912,172400,12852615450,39100,39100,39100,39100,0
|
|
20230912,172300,12852615450,39100,39100,39100,39100,0
|
|
20230912,172200,12852615450,39100,39100,39100,39100,0
|
|
20230912,172100,12852615450,39100,39100,39100,39100,0
|
|
20230912,172000,12852615450,39100,39100,39100,39100,0
|
|
20230912,171900,12852615450,39100,39100,39100,39100,0
|
|
20230912,171800,12852615450,39100,39100,39100,39100,0
|
|
20230912,171700,12852615450,39100,39100,39100,39100,0
|
|
20230912,171600,12852615450,39100,39100,39100,39100,0
|
|
20230912,171500,12852615450,39100,39100,39100,39100,0
|
|
20230912,171400,12852615450,39100,39100,39100,39100,0
|
|
20230912,171300,12852615450,39100,39100,39100,39100,0
|
|
20230912,171200,12852615450,39100,39100,39100,39100,6112
|
|
20230912,171100,12852615450,39100,39100,39100,39100,0
|
|
20230912,171000,12852615450,39100,39100,39100,39100,0
|
|
20230912,170900,12852615450,39100,39100,39100,39100,0
|
|
20230912,170800,12852615450,39100,39100,39100,39100,0
|
|
20230912,170700,12852615450,39100,39100,39100,39100,0
|
|
20230912,170600,12852615450,39100,39100,39100,39100,0
|
|
20230912,170500,12852615450,39100,39100,39100,39100,0
|
|
20230912,170400,12852615450,39100,39100,39100,39100,0
|
|
20230912,170300,12852615450,39100,39100,39100,39100,0
|
|
20230912,170200,12852615450,39100,39100,39100,39100,0
|
|
20230912,170100,12852615450,39100,39100,39100,39100,0
|
|
20230912,170000,12852615450,39100,39100,39100,39100,0
|
|
20230912,165900,12852615450,39100,39100,39100,39100,0
|
|
20230912,165800,12852615450,39100,39100,39100,39100,0
|
|
20230912,165700,12852615450,39100,39100,39100,39100,0
|
|
20230912,165600,12852615450,39100,39100,39100,39100,0
|
|
20230912,165500,12852615450,39100,39100,39100,39100,0
|
|
20230912,165400,12852615450,39100,39100,39100,39100,0
|
|
20230912,165300,12852615450,39100,39100,39100,39100,0
|
|
20230912,165200,12852615450,39100,39100,39100,39100,0
|
|
20230912,165100,12852615450,39100,39100,39100,39100,0
|
|
20230912,165000,12852615450,39100,39100,39100,39100,0
|
|
20230912,164900,12852615450,39100,39100,39100,39100,0
|
|
20230912,164800,12852615450,39100,39100,39100,39100,0
|
|
20230912,164700,12852615450,39100,39100,39100,39100,0
|
|
20230912,164600,12852615450,39100,39100,39100,39100,0
|
|
20230912,164500,12852615450,39100,39100,39100,39100,0
|
|
20230912,164400,12852615450,39100,39100,39100,39100,0
|
|
20230912,164300,12852615450,39100,39100,39100,39100,0
|
|
20230912,164200,12852615450,39100,39100,39100,39100,6112
|
|
20230912,164100,12852615450,39100,39100,39100,39100,0
|
|
20230912,164000,12852615450,39100,39100,39100,39100,0
|
|
20230912,163900,12852615450,39100,39100,39100,39100,0
|
|
20230912,163800,12852615450,39100,39100,39100,39100,0
|
|
20230912,163700,12852615450,39100,39100,39100,39100,0
|
|
20230912,163600,12852615450,39100,39100,39100,39100,0
|
|
20230912,163500,12852615450,39100,39100,39100,39100,0
|
|
20230912,163400,12852615450,39100,39100,39100,39100,0
|
|
20230912,163300,12852615450,39100,39100,39100,39100,0
|
|
20230912,163200,12852615450,39100,39100,39100,39100,0
|
|
20230912,163100,12852615450,39100,39100,39100,39100,0
|
|
20230912,163000,12852615450,39100,39100,39100,39100,0
|
|
20230912,162900,12852615450,39100,39100,39100,39100,0
|
|
20230912,162800,12852615450,39100,39100,39100,39100,0
|
|
20230912,162700,12852615450,39100,39100,39100,39100,0
|
|
20230912,162600,12852615450,39100,39100,39100,39100,0
|
|
20230912,162500,12852615450,39100,39100,39100,39100,0
|
|
20230912,162400,12852615450,39100,39100,39100,39100,0
|
|
20230912,162300,12852615450,39100,39100,39100,39100,0
|
|
20230912,162200,12852615450,39100,39100,39100,39100,0
|
|
20230912,162100,12852615450,39100,39100,39100,39100,0
|
|
20230912,162000,12852615450,39100,39100,39100,39100,0
|
|
20230912,161900,12852615450,39100,39100,39100,39100,0
|
|
20230912,161800,12852615450,39100,39100,39100,39100,0
|
|
20230912,161700,12852615450,39100,39100,39100,39100,0
|
|
20230912,161600,12852615450,39100,39100,39100,39100,0
|
|
20230912,161500,12852615450,39100,39100,39100,39100,0
|
|
20230912,161400,12852615450,39100,39100,39100,39100,0
|
|
20230912,161300,12852615450,39100,39100,39100,39100,0
|
|
20230912,161200,12852615450,39100,39100,39100,39100,6112
|
|
20230912,161100,12852615450,39100,39100,39100,39100,0
|
|
20230912,161000,12852615450,39100,39100,39100,39100,0
|
|
20230912,160900,12852615450,39100,39100,39100,39100,0
|
|
20230912,160800,12852615450,39100,39100,39100,39100,0
|
|
20230912,160700,12852615450,39100,39100,39100,39100,0
|
|
20230912,160600,12852615450,39100,39100,39100,39100,0
|
|
20230912,160500,12852615450,39100,39100,39100,39100,0
|
|
20230912,160400,12852615450,39100,39100,39100,39100,0
|
|
20230912,160300,12852615450,39100,39100,39100,39100,0
|
|
20230912,160200,12852615450,39100,39100,39100,39100,0
|
|
20230912,160100,12852615450,39100,39100,39100,39100,0
|
|
20230912,160000,12852615450,39100,39100,39100,39100,0
|
|
20230912,155900,12852615450,39100,39100,39100,39100,0
|
|
20230912,155800,12852615450,39100,39100,39100,39100,0
|
|
20230912,155700,12852615450,39100,39100,39100,39100,0
|
|
20230912,155600,12852615450,39100,39100,39100,39100,0
|
|
20230912,155500,12852615450,39100,39100,39100,39100,0
|
|
20230912,155400,12852615450,39100,39100,39100,39100,0
|
|
20230912,155300,12852615450,39100,39100,39100,39100,0
|
|
20230912,155200,12852615450,39100,39100,39100,39100,0
|
|
20230912,155100,12852615450,39100,39100,39100,39100,0
|
|
20230912,155000,12852615450,39100,39100,39100,39100,0
|
|
20230912,154900,12852615450,39100,39100,39100,39100,0
|
|
20230912,154800,12852615450,39100,39100,39100,39100,0
|
|
20230912,154700,12852615450,39100,39100,39100,39100,0
|
|
20230912,154600,12852615450,39100,39100,39100,39100,0
|
|
20230912,154500,12852615450,39100,39100,39100,39100,0
|
|
20230912,154400,12852615450,39100,39100,39100,39100,0
|
|
20230912,154300,12852615450,39100,39100,39100,39100,0
|
|
20230912,154200,12852615450,39100,39100,39100,39100,6112
|
|
20230912,154100,12852615450,39100,39100,39100,39100,0
|
|
20230912,154000,12852615450,39100,39100,39100,39100,0
|
|
20230912,153900,12852615450,39100,39100,39100,39100,0
|
|
20230912,153800,12852615450,39100,39100,39100,39100,0
|
|
20230912,153700,12852615450,39100,39100,39100,39100,0
|
|
20230912,153600,12852615450,39100,39100,39100,39100,0
|
|
20230912,153500,12852615450,39100,39100,39100,39100,0
|
|
20230912,153400,12852615450,39100,39100,39100,39100,0
|
|
20230912,153300,12852615450,39100,39100,39100,39100,0
|
|
20230912,153200,12852615450,39100,39100,39100,39100,0
|
|
20230912,153100,12852615450,39100,39100,39100,39100,0
|
|
20230912,153000,12852615450,39100,39100,39100,39100,6112
|
|
20230912,152900,12613636250,39050,39050,39050,39050,0
|
|
20230912,152800,12613636250,39050,39050,39050,39050,0
|
|
20230912,152700,12613636250,39050,39050,39050,39050,0
|
|
20230912,152600,12613636250,39050,39050,39050,39050,0
|
|
20230912,152500,12613636250,39050,39050,39050,39050,0
|
|
20230912,152400,12613636250,39050,39050,39050,39050,0
|
|
20230912,152300,12613636250,39050,39050,39050,39050,0
|
|
20230912,152200,12613636250,39050,39050,39050,39050,0
|
|
20230912,152100,12613636250,39050,39050,39050,39050,0
|
|
20230912,152000,12613636250,39050,39050,39050,39050,0
|
|
20230912,151900,12613636250,39050,39050,39100,39050,988
|
|
20230912,151800,12575047250,39100,39100,39100,39050,372
|
|
20230912,151700,12560515700,39050,39050,39050,39000,1312
|
|
20230912,151600,12509308350,39000,39050,39050,39000,411
|
|
20230912,151500,12493265050,39050,39100,39100,39050,240
|
|
20230912,151400,12483892350,39100,39050,39150,39000,2257
|
|
20230912,151300,12395747950,39000,39050,39050,39000,531
|
|
20230912,151200,12375036300,39050,39050,39050,39000,84
|
|
20230912,151100,12371758650,39000,39000,39050,39000,1656
|
|
20230912,151000,12307163400,39000,39000,39050,39000,891
|
|
20230912,150900,12272410100,39050,39000,39100,39000,688
|
|
20230912,150800,12245576300,39000,39050,39100,39000,744
|
|
20230912,150700,12216530000,39100,39100,39100,39050,416
|
|
20230912,150600,12200279300,39100,39050,39100,39050,428
|
|
20230912,150500,12183550950,39050,39050,39150,39050,395
|
|
20230912,150400,12168107950,39050,39100,39150,39050,1544
|
|
20230912,150300,12107761700,39150,39100,39150,39050,947
|
|
20230912,150200,12070733850,39150,39100,39150,39050,492
|
|
20230912,150100,12051492800,39100,39150,39150,39100,432
|
|
20230912,150000,12034595800,39150,39100,39150,39100,925
|
|
20230912,145900,11998421150,39100,39150,39150,39100,441
|
|
20230912,145800,11981169300,39150,39100,39150,39100,1030
|
|
20230912,145700,11940873450,39100,39200,39200,39100,1538
|
|
20230912,145600,11880656000,39200,39300,39350,39200,2565
|
|
20230912,145500,11779949500,39300,39300,39350,39300,1690
|
|
20230912,145400,11713532450,39350,39300,39350,39300,345
|
|
20230912,145300,11699957850,39300,39300,39350,39300,240
|
|
20230912,145200,11690524600,39350,39400,39400,39300,1195
|
|
20230912,145100,11643529000,39400,39350,39400,39350,281
|
|
20230912,145000,11632458100,39300,39350,39350,39300,1402
|
|
20230912,144900,11577296650,39300,39350,39350,39300,140
|
|
20230912,144800,11571789200,39350,39400,39400,39350,2067
|
|
20230912,144700,11490450650,39400,39400,39400,39350,467
|
|
20230912,144600,11472067200,39400,39350,39400,39350,107
|
|
20230912,144500,11467856350,39400,39400,39400,39350,691
|
|
20230912,144400,11440632250,39400,39400,39450,39350,283
|
|
20230912,144300,11429480750,39400,39400,39450,39400,432
|
|
20230912,144200,11412456950,39400,39400,39450,39400,211
|
|
20230912,144100,11404138500,39450,39450,39450,39350,189
|
|
20230912,144000,11396691600,39400,39400,39450,39350,1526
|
|
20230912,143900,11336567250,39350,39350,39400,39350,251
|
|
20230912,143800,11326684350,39350,39400,39400,39350,194
|
|
20230912,143700,11319044100,39400,39350,39400,39350,183
|
|
20230912,143600,11311840050,39400,39400,39400,39350,412
|
|
20230912,143500,11295607400,39350,39350,39400,39350,390
|
|
20230912,143400,11280250800,39350,39400,39400,39350,73
|
|
20230912,143300,11277376300,39350,39350,39400,39350,105
|
|
20230912,143200,11273244500,39350,39350,39400,39350,247
|
|
20230912,143100,11263514000,39400,39350,39400,39350,268
|
|
20230912,143000,11252959450,39350,39350,39400,39350,85
|
|
20230912,142900,11249614650,39400,39400,39400,39350,957
|
|
20230912,142800,11211949050,39400,39400,39400,39350,447
|
|
20230912,142700,11194337900,39350,39350,39400,39350,1004
|
|
20230912,142600,11154800200,39350,39350,39400,39350,213
|
|
20230912,142500,11146418500,39300,39400,39400,39300,120
|
|
20230912,142400,11141696900,39400,39300,39400,39250,486
|
|
20230912,142300,11122584350,39300,39300,39300,39250,137
|
|
20230912,142200,11117200300,39300,39300,39300,39250,86
|
|
20230912,142100,11113820550,39300,39300,39300,39250,33
|
|
20230912,142000,11112524550,39300,39250,39300,39250,955
|
|
20230912,141900,11075033900,39250,39300,39300,39250,116
|
|
20230912,141800,11070477200,39250,39300,39300,39250,241
|
|
20230912,141700,11061010150,39250,39300,39350,39250,573
|
|
20230912,141600,11038484400,39300,39400,39400,39250,2339
|
|
20230912,141500,10946516800,39400,39350,39400,39350,1726
|
|
20230912,141400,10878581350,39400,39400,39400,39350,181
|
|
20230912,141300,10871454000,39400,39350,39400,39350,1003
|
|
20230912,141200,10831937300,39400,39350,39400,39350,594
|
|
20230912,141100,10808534250,39400,39400,39400,39350,32
|
|
20230912,141000,10807273550,39350,39450,39450,39350,130
|
|
20230912,140900,10802151950,39450,39450,39450,39400,963
|
|
20230912,140800,10764209050,39450,39400,39450,39350,1415
|
|
20230912,140700,10708439600,39350,39350,39400,39350,497
|
|
20230912,140600,10688882500,39350,39350,39400,39350,48
|
|
20230912,140500,10686993300,39350,39350,39400,39300,511
|
|
20230912,140400,10666881300,39300,39350,39400,39300,732
|
|
20230912,140300,10638058100,39400,39350,39400,39350,1244
|
|
20230912,140200,10589089500,39350,39400,39400,39350,446
|
|
20230912,140100,10571523800,39350,39400,39400,39350,242
|
|
20230912,140000,10561992400,39400,39350,39400,39350,648
|
|
20230912,135900,10536491050,39350,39300,39350,39300,1138
|
|
20230912,135800,10491727800,39350,39300,39350,39250,467
|
|
20230912,135700,10473374800,39300,39350,39350,39300,383
|
|
20230912,135600,10458308250,39350,39350,39350,39300,849
|
|
20230912,135500,10424901950,39350,39300,39400,39300,1382
|
|
20230912,135400,10370539250,39300,39250,39300,39250,45
|
|
20230912,135300,10368772900,39250,39300,39350,39200,1353
|
|
20230912,135200,10315606500,39350,39300,39350,39300,1640
|
|
20230912,135100,10251144150,39250,39200,39250,39150,994
|
|
20230912,135000,10212156600,39200,39150,39200,39150,111
|
|
20230912,134900,10207809900,39200,39150,39200,39150,264
|
|
20230912,134800,10197462750,39150,39150,39200,39150,81
|
|
20230912,134700,10194290800,39200,39100,39200,39100,659
|
|
20230912,134600,10168482750,39100,39100,39150,39100,61
|
|
20230912,134500,10166096600,39100,39150,39150,39100,141
|
|
20230912,134400,10160581800,39100,39100,39150,39100,7
|
|
20230912,134300,10160308050,39100,39100,39100,39050,222
|
|
20230912,134200,10151627900,39100,39100,39150,39100,490
|
|
20230912,134100,10132466300,39150,39100,39150,39100,150
|
|
20230912,134000,10126598800,39100,39100,39150,39100,74
|
|
20230912,133900,10123702900,39100,39100,39100,39100,851
|
|
20230912,133800,10090428800,39050,39050,39050,39050,31
|
|
20230912,133700,10089218250,39050,39050,39100,39050,186
|
|
20230912,133600,10081953950,39100,39050,39100,39050,460
|
|
20230912,133500,10063989600,39000,39050,39050,39000,19
|
|
20230912,133400,10063247950,39050,39050,39050,39000,553
|
|
20230912,133300,10041661500,39000,39000,39050,39000,50
|
|
20230912,133200,10039709850,39000,39000,39050,39000,82
|
|
20230912,133100,10036511800,39000,39050,39100,39000,283
|
|
20230912,133000,10025463450,39050,39100,39100,39050,264
|
|
20230912,132900,10015153200,39050,39000,39050,39000,179
|
|
20230912,132800,10008164850,39000,39050,39050,39000,76
|
|
20230912,132700,10005199050,39000,39050,39050,39000,382
|
|
20230912,132600,9990288150,39050,39100,39100,39050,182
|
|
20230912,132500,9983174150,39100,39150,39150,39050,149
|
|
20230912,132400,9977344750,39150,39100,39200,39050,547
|
|
20230912,132300,9955946050,39100,39050,39100,39050,33
|
|
20230912,132200,9954657250,39050,39050,39100,39000,2109
|
|
20230912,132100,9872303250,39050,39050,39100,39050,181
|
|
20230912,132000,9865234850,39050,39050,39100,39050,54
|
|
20230912,131900,9863125650,39100,39050,39150,39050,387
|
|
20230912,131800,9847987150,39050,39100,39100,39050,320
|
|
20230912,131700,9835489900,39100,39100,39100,39050,164
|
|
20230912,131600,9829077800,39100,39150,39150,39100,215
|
|
20230912,131500,9820660700,39150,39100,39150,39100,74
|
|
20230912,131400,9817764150,39100,39100,39150,39100,41
|
|
20230912,131300,9816160700,39100,39100,39100,39050,288
|
|
20230912,131200,9804909950,39050,39150,39150,39050,256
|
|
20230912,131100,9794897750,39100,39150,39150,39100,168
|
|
20230912,131000,9788323900,39150,39150,39150,39150,20
|
|
20230912,130900,9787540900,39150,39100,39150,39100,426
|
|
20230912,130800,9770882800,39050,39050,39050,39050,113
|
|
20230912,130700,9766470150,39050,39050,39050,39000,297
|
|
20230912,130600,9754872500,39050,39050,39050,39000,17
|
|
20230912,130500,9754208900,39050,39050,39050,39050,22
|
|
20230912,130400,9753349800,39000,39050,39100,39000,1121
|
|
20230912,130300,9709593450,39100,39200,39200,39100,1415
|
|
20230912,130200,9654220100,39200,39200,39200,39200,35
|
|
20230912,130100,9652848100,39200,39200,39200,39150,66
|
|
20230912,130000,9650262200,39200,39200,39200,39200,10
|
|
20230912,125900,9649870200,39200,39150,39200,39150,448
|
|
20230912,125800,9632309600,39150,39150,39200,39150,579
|
|
20230912,125700,9609641700,39100,39150,39150,39100,106
|
|
20230912,125600,9605491950,39150,39150,39150,39150,680
|
|
20230912,125500,9578869950,39200,39200,39200,39200,72
|
|
20230912,125400,9576047550,39200,39200,39200,39200,434
|
|
20230912,125300,9559034750,39150,39150,39200,39150,148
|
|
20230912,125200,9553239850,39200,39150,39200,39150,30
|
|
20230912,125100,9552064600,39150,39100,39150,39100,426
|
|
20230912,125000,9535387450,39100,39100,39150,39050,556
|
|
20230912,124900,9513631050,39100,39100,39100,39050,439
|
|
20230912,124800,9496466200,39100,39100,39150,39100,193
|
|
20230912,124700,9488919350,39100,39100,39100,39100,16
|
|
20230912,124600,9488293750,39100,39100,39100,39100,106
|
|
20230912,124500,9484149150,39100,39100,39100,39100,301
|
|
20230912,124400,9472380050,39050,39000,39050,38950,236
|
|
20230912,124300,9463171350,39000,38950,39000,38950,249
|
|
20230912,124200,9453462850,38950,38950,39050,38950,1756
|
|
20230912,124100,9385047600,38950,39000,39000,38950,279
|
|
20230912,124000,9374176400,39050,39050,39050,39050,13
|
|
20230912,123900,9373668750,39000,39000,39050,39000,482
|
|
20230912,123800,9354870650,39000,39000,39000,39000,50
|
|
20230912,123700,9352920650,39000,39000,39000,39000,78
|
|
20230912,123600,9349878650,38950,38950,38950,38950,265
|
|
20230912,123500,9339556900,38950,38950,38950,38900,68
|
|
20230912,123400,9336908800,38950,38950,38950,38900,778
|
|
20230912,123300,9306639400,38950,38950,38950,38950,153
|
|
20230912,123200,9300680050,39000,38950,39000,38950,275
|
|
20230912,123100,9289955850,38950,38950,38950,38950,111
|
|
20230912,123000,9285632400,38950,39000,39000,38950,203
|
|
20230912,122900,9277724050,38950,38900,38950,38900,2598
|
|
20230912,122800,9176532450,38950,38900,38950,38900,167
|
|
20230912,122700,9170029600,38950,38950,38950,38950,14
|
|
20230912,122600,9169484300,38950,38950,38950,38950,35
|
|
20230912,122500,9168121050,38950,38900,38950,38900,75
|
|
20230912,122400,9165200850,38900,38950,38950,38900,9
|
|
20230912,122300,9164850450,38950,38950,38950,38900,376
|
|
20230912,122200,9150216350,38900,38900,38950,38900,300
|
|
20230912,122100,9138546250,38950,38950,38950,38900,95
|
|
20230912,122000,9134850150,38900,38900,38950,38900,84
|
|
20230912,121900,9131582500,38900,38950,38950,38900,101
|
|
20230912,121800,9127653050,38950,38900,38950,38900,95
|
|
20230912,121700,9123957450,38950,38950,38950,38900,510
|
|
20230912,121600,9104101850,38950,38950,38950,38900,31
|
|
20230912,121500,9102895600,38900,38950,38950,38900,195
|
|
20230912,121400,9095308700,38900,38900,38950,38900,104
|
|
20230912,121300,9091262950,38900,38900,38900,38900,73
|
|
20230912,121200,9088423250,38900,38900,38950,38900,339
|
|
20230912,121100,9075235850,38900,38950,38950,38900,352
|
|
20230912,121000,9061530650,38950,39050,39050,38950,1824
|
|
20230912,120900,8990396350,39050,39050,39050,39000,267
|
|
20230912,120800,8979976350,39050,39050,39050,39050,67
|
|
20230912,120700,8977360000,39050,39050,39050,39050,59
|
|
20230912,120600,8975056050,39050,39050,39100,39050,177
|
|
20230912,120500,8968144050,39050,39050,39100,39050,48
|
|
20230912,120400,8966269350,39050,39050,39050,39000,74
|
|
20230912,120300,8963379700,39000,39050,39050,39000,566
|
|
20230912,120200,8941299350,39050,39050,39100,39050,349
|
|
20230912,120100,8927670650,39100,39050,39100,39050,76
|
|
20230912,120000,8924700300,39050,39100,39100,39050,182
|
|
20230912,115900,8917593150,39100,39100,39150,39100,500
|
|
20230912,115800,8898042150,39100,39200,39200,39100,148
|
|
20230912,115700,8892249500,39200,39100,39200,39100,1946
|
|
20230912,115600,8816081100,39100,39100,39100,39050,25
|
|
20230912,115500,8815103650,39100,39050,39100,39050,65
|
|
20230912,115400,8812563200,39100,39050,39100,39050,230
|
|
20230912,115300,8803580850,39050,39050,39050,39050,1
|
|
20230912,115200,8803541800,39050,39050,39050,39050,288
|
|
20230912,115100,8792295400,39050,39100,39100,39050,35
|
|
20230912,115000,8790928550,39050,39100,39150,39050,216
|
|
20230912,114900,8782483000,39100,39100,39150,39100,266
|
|
20230912,114800,8772081850,39100,39150,39150,39100,3185
|
|
20230912,114700,8647547650,39150,39150,39150,39100,1432
|
|
20230912,114600,8591553600,39100,39100,39150,39100,222
|
|
20230912,114500,8582867850,39100,39150,39150,39100,160
|
|
20230912,114400,8576609850,39150,39100,39150,39100,51
|
|
20230912,114300,8574615200,39100,39150,39150,39100,66
|
|
20230912,114200,8572033000,39150,39150,39150,39100,63
|
|
20230912,114100,8569566700,39150,39150,39150,39100,12
|
|
20230912,114000,8569097050,39150,39150,39150,39100,107
|
|
20230912,113900,8564908500,39150,39100,39200,39100,1695
|
|
20230912,113800,8498547750,39100,39100,39100,39100,100
|
|
20230912,113700,8494637750,39150,39150,39150,39100,57
|
|
20230912,113600,8492407050,39100,39050,39100,39050,684
|
|
20230912,113500,8465668650,39050,39100,39100,39050,380
|
|
20230912,113400,8450829000,39100,39050,39100,39000,346
|
|
20230912,113300,8437317800,39050,39100,39100,39050,38
|
|
20230912,113200,8435833300,39100,39050,39100,39050,506
|
|
20230912,113100,8416061600,39050,39050,39050,39000,136
|
|
20230912,113000,8410753300,39050,39000,39050,39000,714
|
|
20230912,112900,8382881300,39000,39050,39050,38950,1110
|
|
20230912,112800,8339583350,39050,39100,39100,39050,126
|
|
20230912,112700,8334662450,39100,39100,39100,39050,466
|
|
20230912,112600,8316442950,39100,39150,39150,39100,1378
|
|
20230912,112500,8262555650,39150,39150,39200,39150,377
|
|
20230912,112400,8247790950,39150,39150,39200,39150,268
|
|
20230912,112300,8237295900,39200,39200,39200,39150,407
|
|
20230912,112200,8221360950,39200,39150,39200,39150,760
|
|
20230912,112100,8191601950,39150,39150,39200,39150,423
|
|
20230912,112000,8175039250,39200,39150,39200,39150,703
|
|
20230912,111900,8147508400,39150,39000,39150,39000,1225
|
|
20230912,111800,8099661350,39050,39100,39100,39050,358
|
|
20230912,111700,8085668850,39100,39100,39150,39000,197
|
|
20230912,111600,8077966300,39100,38900,39100,38900,4294
|
|
20230912,111500,7910498050,38850,38900,38900,38850,839
|
|
20230912,111400,7877891200,38900,38900,38950,38900,309
|
|
20230912,111300,7865867250,38900,38850,38950,38850,1075
|
|
20230912,111200,7824052400,38850,38900,38900,38850,393
|
|
20230912,111100,7808782600,38850,38800,38900,38800,389
|
|
20230912,111000,7793670100,38800,38900,38900,38800,908
|
|
20230912,110900,7758404650,38900,38900,38900,38850,545
|
|
20230912,110800,7737213350,38850,38800,38900,38800,1104
|
|
20230912,110700,7694324200,38800,38700,38850,38700,3547
|
|
20230912,110600,7556753750,38700,38750,38750,38700,90
|
|
20230912,110500,7553270250,38750,38650,38750,38650,3437
|
|
20230912,110400,7420234250,38650,38650,38700,38650,219
|
|
20230912,110300,7411764200,38700,38700,38700,38650,142
|
|
20230912,110200,7406274300,38650,38700,38750,38650,295
|
|
20230912,110100,7394866200,38700,38600,38700,38600,2284
|
|
20230912,110000,7306507900,38600,38650,38650,38600,713
|
|
20230912,105900,7278950900,38650,38650,38650,38600,1098
|
|
20230912,105800,7236567250,38600,38600,38600,38600,4443
|
|
20230912,105700,7065067450,38650,38650,38650,38600,333
|
|
20230912,105600,7052198500,38650,38700,38700,38650,1492
|
|
20230912,105500,6994532650,38700,38700,38700,38650,2243
|
|
20230912,105400,6907738850,38750,38700,38750,38700,780
|
|
20230912,105300,6877550650,38700,38750,38750,38700,236
|
|
20230912,105200,6868411900,38750,38750,38750,38700,257
|
|
20230912,105100,6858463200,38700,38750,38750,38700,194
|
|
20230912,105000,6850947500,38750,38750,38750,38700,1225
|
|
20230912,104900,6803485200,38750,38750,38800,38700,686
|
|
20230912,104800,6776900000,38750,38750,38750,38750,680
|
|
20230912,104700,6750550000,38750,38650,38750,38650,1609
|
|
20230912,104600,6688269550,38650,38650,38700,38650,852
|
|
20230912,104500,6655338300,38650,38650,38700,38650,487
|
|
20230912,104400,6636499650,38700,38700,38700,38650,210
|
|
20230912,104300,6628376300,38700,38700,38800,38700,584
|
|
20230912,104200,6605775300,38700,38700,38700,38650,414
|
|
20230912,104100,6589766700,38650,38650,38750,38650,2323
|
|
20230912,104000,6499844500,38650,38700,38700,38650,52
|
|
20230912,103900,6497832650,38700,38700,38700,38650,680
|
|
20230912,103800,6471532050,38700,38700,38700,38650,229
|
|
20230912,103700,6462673000,38600,38650,38650,38600,1612
|
|
20230912,103600,6400372700,38650,38650,38650,38600,668
|
|
20230912,103500,6374559950,38650,38700,38700,38600,1140
|
|
20230912,103400,6330526450,38650,38700,38700,38650,296
|
|
20230912,103300,6319085200,38650,38700,38700,38650,1012
|
|
20230912,103200,6279965650,38650,38650,38750,38650,112
|
|
20230912,103100,6275635100,38700,38800,38800,38700,1215
|
|
20230912,103000,6228598950,38750,38750,38800,38750,331
|
|
20230912,102900,6215771900,38750,38800,38800,38750,134
|
|
20230912,102800,6210573250,38800,38700,38850,38700,208
|
|
20230912,102700,6202518150,38850,38650,38850,38650,2800
|
|
20230912,102600,6093986400,38700,38700,38750,38650,306
|
|
20230912,102500,6082143800,38700,38700,38800,38650,3738
|
|
20230912,102400,5937426200,38700,38700,38750,38700,1401
|
|
20230912,102300,5883206200,38700,38700,38750,38700,2741
|
|
20230912,102200,5777129000,38750,38700,38750,38700,343
|
|
20230912,102100,5763846050,38700,38700,38750,38700,468
|
|
20230912,102000,5745733500,38750,38750,38800,38700,3142
|
|
20230912,101900,5623902950,38800,38800,38800,38750,186
|
|
20230912,101800,5616694800,38800,38800,38800,38750,180
|
|
20230912,101700,5609716250,38800,38800,38800,38750,696
|
|
20230912,101600,5582744750,38750,38750,38800,38750,2450
|
|
20230912,101500,5487743750,38800,38850,38850,38750,1663
|
|
20230912,101400,5423236150,38850,38900,38900,38800,813
|
|
20230912,101300,5391647850,38850,38900,38900,38850,471
|
|
20230912,101200,5373328850,38900,38950,38950,38900,322
|
|
20230912,101100,5360800300,38900,38900,38950,38900,1177
|
|
20230912,101000,5315014300,38900,38900,38950,38900,346
|
|
20230912,100900,5301554850,38900,38900,38950,38900,793
|
|
20230912,100800,5270707100,38900,38950,38950,38900,90
|
|
20230912,100700,5267205150,38950,38950,38950,38900,327
|
|
20230912,100600,5254478150,38950,38950,38950,38900,1298
|
|
20230912,100500,5203925550,38950,38900,38950,38900,163
|
|
20230912,100400,5197583950,38850,38900,38900,38850,463
|
|
20230912,100300,5179586350,38900,38850,38950,38850,371
|
|
20230912,100200,5165156100,38850,38850,38900,38800,279
|
|
20230912,100100,5154310550,38800,38800,38900,38750,939
|
|
20230912,100000,5117856300,38800,38750,38900,38750,4208
|
|
20230912,095900,4954486850,38750,38800,38850,38750,3012
|
|
20230912,095800,4837740250,38800,38800,38800,38800,1430
|
|
20230912,095700,4782256250,38800,38750,38850,38750,2804
|
|
20230912,095600,4673428800,38750,38800,38800,38750,782
|
|
20230912,095500,4643113550,38800,38800,38850,38750,685
|
|
20230912,095400,4616532950,38800,38800,38850,38800,1737
|
|
20230912,095300,4549128400,38850,38850,38850,38800,631
|
|
20230912,095200,4524630600,38800,38800,38850,38750,4577
|
|
20230912,095100,4346948450,38850,38750,38900,38700,1402
|
|
20230912,095000,4292513650,38700,38950,38950,38650,8432
|
|
20230912,094900,3965600100,38950,39050,39050,38900,5044
|
|
20230912,094800,3769050350,39050,39100,39100,39000,2413
|
|
20230912,094700,3674853850,39100,39150,39150,39050,430
|
|
20230912,094600,3658043000,39150,39100,39150,39100,418
|
|
20230912,094500,3641688000,39150,39050,39150,39050,285
|
|
20230912,094400,3630551150,39050,39100,39250,39050,1306
|
|
20230912,094300,3579528600,39050,39100,39250,39050,7190
|
|
20230912,094200,3298325700,39100,39150,39150,39050,2332
|
|
20230912,094100,3207097250,39200,39200,39200,39150,404
|
|
20230912,094000,3191267450,39200,39200,39250,39150,633
|
|
20230912,093900,3166453450,39250,39200,39250,39200,458
|
|
20230912,093800,3148491650,39200,39350,39350,39200,977
|
|
20230912,093700,3110127550,39350,39350,39350,39300,376
|
|
20230912,093600,3095341950,39350,39300,39350,39300,182
|
|
20230912,093500,3088181000,39300,39250,39350,39250,1057
|
|
20230912,093400,3046643850,39200,39250,39300,39100,929
|
|
20230912,093300,3010209350,39250,39350,39350,39000,9548
|
|
20230912,093200,2636797300,39350,39400,39400,39350,1839
|
|
20230912,093100,2564414700,39400,39400,39450,39350,1410
|
|
20230912,093000,2508863200,39450,39500,39500,39400,1851
|
|
20230912,092900,2435893250,39500,39550,39550,39450,321
|
|
20230912,092800,2423213400,39550,39450,39550,39450,795
|
|
20230912,092700,2391832300,39450,39450,39450,39450,685
|
|
20230912,092600,2364809050,39450,39550,39550,39450,1335
|
|
20230912,092500,2312098400,39550,39500,39550,39500,590
|
|
20230912,092400,2288777950,39500,39450,39600,39450,3223
|
|
20230912,092300,2161499450,39450,39550,39600,39450,4771
|
|
20230912,092200,1973012100,39600,39600,39650,39550,1395
|
|
20230912,092100,1917770250,39600,39650,39700,39600,1067
|
|
20230912,092000,1875487650,39600,39650,39700,39600,300
|
|
20230912,091900,1863591600,39750,39850,39850,39700,3381
|
|
20230912,091800,1729290300,39850,39900,39900,39750,644
|
|
20230912,091700,1703660550,39900,39900,39900,39750,1752
|
|
20230912,091600,1633787950,39900,39750,39900,39700,1775
|
|
20230912,091500,1563183250,39700,39700,39750,39700,1121
|
|
20230912,091400,1518654550,39700,39750,39800,39700,2079
|
|
20230912,091300,1436027450,39750,39950,39950,39750,1660
|
|
20230912,091200,1369850000,39950,39950,40000,39950,969
|
|
20230912,091100,1331137800,39950,40050,40050,39950,492
|
|
20230912,091000,1311457850,39950,40000,40050,39950,1618
|
|
20230912,090900,1246711600,40050,40000,40100,39950,2636
|
|
20230912,090800,1141242200,40000,39950,40000,39950,1258
|
|
20230912,090700,1090946350,40000,40050,40050,39950,2119
|
|
20230912,090600,1006179650,40050,40150,40150,40050,4517
|
|
20230912,090500,825045400,40150,40100,40200,40100,1794
|
|
20230912,090400,753024800,40100,40150,40200,40100,2929
|
|
20230912,090300,635445400,40150,40200,40250,40150,2724
|
|
20230912,090200,525937150,40200,40200,40250,40100,2422
|
|
20230912,090100,428620000,40150,40150,40250,40000,3837
|
|
20230912,090000,274617400,40200,39950,40250,39900,6746
|