585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184200,16489220000,39400,39400,39400,39400,12084
|
|
20230913,184100,16489220000,39400,39400,39400,39400,0
|
|
20230913,184000,16489220000,39400,39400,39400,39400,0
|
|
20230913,183900,16489220000,39400,39400,39400,39400,0
|
|
20230913,183800,16489220000,39400,39400,39400,39400,0
|
|
20230913,183700,16489220000,39400,39400,39400,39400,0
|
|
20230913,183600,16489220000,39400,39400,39400,39400,0
|
|
20230913,183500,16489220000,39400,39400,39400,39400,0
|
|
20230913,183400,16489220000,39400,39400,39400,39400,0
|
|
20230913,183300,16489220000,39400,39400,39400,39400,0
|
|
20230913,183200,16489220000,39400,39400,39400,39400,0
|
|
20230913,183100,16489220000,39400,39400,39400,39400,0
|
|
20230913,183000,16489220000,39400,39400,39400,39400,0
|
|
20230913,182900,16489220000,39400,39400,39400,39400,0
|
|
20230913,182800,16489220000,39400,39400,39400,39400,0
|
|
20230913,182700,16489220000,39400,39400,39400,39400,0
|
|
20230913,182600,16489220000,39400,39400,39400,39400,0
|
|
20230913,182500,16489220000,39400,39400,39400,39400,0
|
|
20230913,182400,16489220000,39400,39400,39400,39400,0
|
|
20230913,182300,16489220000,39400,39400,39400,39400,0
|
|
20230913,182200,16489220000,39400,39400,39400,39400,0
|
|
20230913,182100,16489220000,39400,39400,39400,39400,0
|
|
20230913,182000,16489220000,39400,39400,39400,39400,0
|
|
20230913,181900,16489220000,39400,39400,39400,39400,0
|
|
20230913,181800,16489220000,39400,39400,39400,39400,0
|
|
20230913,181700,16489220000,39400,39400,39400,39400,0
|
|
20230913,181600,16489220000,39400,39400,39400,39400,0
|
|
20230913,181500,16489220000,39400,39400,39400,39400,0
|
|
20230913,181400,16489220000,39400,39400,39400,39400,0
|
|
20230913,181300,16489220000,39400,39400,39400,39400,0
|
|
20230913,181200,16489220000,39400,39400,39400,39400,12084
|
|
20230913,181100,16489220000,39400,39400,39400,39400,0
|
|
20230913,181000,16489220000,39400,39400,39400,39400,0
|
|
20230913,180900,16489220000,39400,39400,39400,39400,0
|
|
20230913,180800,16489220000,39400,39400,39400,39400,0
|
|
20230913,180700,16489220000,39400,39400,39400,39400,0
|
|
20230913,180600,16489220000,39400,39400,39400,39400,0
|
|
20230913,180500,16489220000,39400,39400,39400,39400,0
|
|
20230913,180400,16489220000,39400,39400,39400,39400,0
|
|
20230913,180300,16489220000,39400,39400,39400,39400,0
|
|
20230913,180200,16489220000,39400,39400,39400,39400,0
|
|
20230913,180100,16489220000,39400,39400,39400,39400,0
|
|
20230913,180000,16489220000,39400,39400,39400,39400,0
|
|
20230913,175900,16489220000,39400,39400,39400,39400,0
|
|
20230913,175800,16489220000,39400,39400,39400,39400,0
|
|
20230913,175700,16489220000,39400,39400,39400,39400,0
|
|
20230913,175600,16489220000,39400,39400,39400,39400,0
|
|
20230913,175500,16489220000,39400,39400,39400,39400,0
|
|
20230913,175400,16489220000,39400,39400,39400,39400,0
|
|
20230913,175300,16489220000,39400,39400,39400,39400,0
|
|
20230913,175200,16489220000,39400,39400,39400,39400,0
|
|
20230913,175100,16489220000,39400,39400,39400,39400,0
|
|
20230913,175000,16489220000,39400,39400,39400,39400,0
|
|
20230913,174900,16489220000,39400,39400,39400,39400,0
|
|
20230913,174800,16489220000,39400,39400,39400,39400,0
|
|
20230913,174700,16489220000,39400,39400,39400,39400,0
|
|
20230913,174600,16489220000,39400,39400,39400,39400,0
|
|
20230913,174500,16489220000,39400,39400,39400,39400,0
|
|
20230913,174400,16489220000,39400,39400,39400,39400,0
|
|
20230913,174300,16489220000,39400,39400,39400,39400,0
|
|
20230913,174200,16489220000,39400,39400,39400,39400,12084
|
|
20230913,174100,16489220000,39400,39400,39400,39400,0
|
|
20230913,174000,16489220000,39400,39400,39400,39400,0
|
|
20230913,173900,16489220000,39400,39400,39400,39400,0
|
|
20230913,173800,16489220000,39400,39400,39400,39400,0
|
|
20230913,173700,16489220000,39400,39400,39400,39400,0
|
|
20230913,173600,16489220000,39400,39400,39400,39400,0
|
|
20230913,173500,16489220000,39400,39400,39400,39400,0
|
|
20230913,173400,16489220000,39400,39400,39400,39400,0
|
|
20230913,173300,16489220000,39400,39400,39400,39400,0
|
|
20230913,173200,16489220000,39400,39400,39400,39400,0
|
|
20230913,173100,16489220000,39400,39400,39400,39400,0
|
|
20230913,173000,16489220000,39400,39400,39400,39400,0
|
|
20230913,172900,16489220000,39400,39400,39400,39400,0
|
|
20230913,172800,16489220000,39400,39400,39400,39400,0
|
|
20230913,172700,16489220000,39400,39400,39400,39400,0
|
|
20230913,172600,16489220000,39400,39400,39400,39400,0
|
|
20230913,172500,16489220000,39400,39400,39400,39400,0
|
|
20230913,172400,16489220000,39400,39400,39400,39400,0
|
|
20230913,172300,16489220000,39400,39400,39400,39400,0
|
|
20230913,172200,16489220000,39400,39400,39400,39400,0
|
|
20230913,172100,16489220000,39400,39400,39400,39400,0
|
|
20230913,172000,16489220000,39400,39400,39400,39400,0
|
|
20230913,171900,16489220000,39400,39400,39400,39400,0
|
|
20230913,171800,16489220000,39400,39400,39400,39400,0
|
|
20230913,171700,16489220000,39400,39400,39400,39400,0
|
|
20230913,171600,16489220000,39400,39400,39400,39400,0
|
|
20230913,171500,16489220000,39400,39400,39400,39400,0
|
|
20230913,171400,16489220000,39400,39400,39400,39400,0
|
|
20230913,171300,16489220000,39400,39400,39400,39400,0
|
|
20230913,171200,16489220000,39400,39400,39400,39400,12084
|
|
20230913,171100,16489220000,39400,39400,39400,39400,0
|
|
20230913,171000,16489220000,39400,39400,39400,39400,0
|
|
20230913,170900,16489220000,39400,39400,39400,39400,0
|
|
20230913,170800,16489220000,39400,39400,39400,39400,0
|
|
20230913,170700,16489220000,39400,39400,39400,39400,0
|
|
20230913,170600,16489220000,39400,39400,39400,39400,0
|
|
20230913,170500,16489220000,39400,39400,39400,39400,0
|
|
20230913,170400,16489220000,39400,39400,39400,39400,0
|
|
20230913,170300,16489220000,39400,39400,39400,39400,0
|
|
20230913,170200,16489220000,39400,39400,39400,39400,0
|
|
20230913,170100,16489220000,39400,39400,39400,39400,0
|
|
20230913,170000,16489220000,39400,39400,39400,39400,0
|
|
20230913,165900,16489220000,39400,39400,39400,39400,0
|
|
20230913,165800,16489220000,39400,39400,39400,39400,0
|
|
20230913,165700,16489220000,39400,39400,39400,39400,0
|
|
20230913,165600,16489220000,39400,39400,39400,39400,0
|
|
20230913,165500,16489220000,39400,39400,39400,39400,0
|
|
20230913,165400,16489220000,39400,39400,39400,39400,0
|
|
20230913,165300,16489220000,39400,39400,39400,39400,0
|
|
20230913,165200,16489220000,39400,39400,39400,39400,0
|
|
20230913,165100,16489220000,39400,39400,39400,39400,0
|
|
20230913,165000,16489220000,39400,39400,39400,39400,0
|
|
20230913,164900,16489220000,39400,39400,39400,39400,0
|
|
20230913,164800,16489220000,39400,39400,39400,39400,0
|
|
20230913,164700,16489220000,39400,39400,39400,39400,0
|
|
20230913,164600,16489220000,39400,39400,39400,39400,0
|
|
20230913,164500,16489220000,39400,39400,39400,39400,0
|
|
20230913,164400,16489220000,39400,39400,39400,39400,0
|
|
20230913,164300,16489220000,39400,39400,39400,39400,0
|
|
20230913,164200,16489220000,39400,39400,39400,39400,12084
|
|
20230913,164100,16489220000,39400,39400,39400,39400,0
|
|
20230913,164000,16489220000,39400,39400,39400,39400,0
|
|
20230913,163900,16489220000,39400,39400,39400,39400,0
|
|
20230913,163800,16489220000,39400,39400,39400,39400,0
|
|
20230913,163700,16489220000,39400,39400,39400,39400,0
|
|
20230913,163600,16489220000,39400,39400,39400,39400,0
|
|
20230913,163500,16489220000,39400,39400,39400,39400,0
|
|
20230913,163400,16489220000,39400,39400,39400,39400,0
|
|
20230913,163300,16489220000,39400,39400,39400,39400,0
|
|
20230913,163200,16489220000,39400,39400,39400,39400,0
|
|
20230913,163100,16489220000,39400,39400,39400,39400,0
|
|
20230913,163000,16489220000,39400,39400,39400,39400,0
|
|
20230913,162900,16489220000,39400,39400,39400,39400,0
|
|
20230913,162800,16489220000,39400,39400,39400,39400,0
|
|
20230913,162700,16489220000,39400,39400,39400,39400,0
|
|
20230913,162600,16489220000,39400,39400,39400,39400,0
|
|
20230913,162500,16489220000,39400,39400,39400,39400,0
|
|
20230913,162400,16489220000,39400,39400,39400,39400,0
|
|
20230913,162300,16489220000,39400,39400,39400,39400,0
|
|
20230913,162200,16489220000,39400,39400,39400,39400,0
|
|
20230913,162100,16489220000,39400,39400,39400,39400,0
|
|
20230913,162000,16489220000,39400,39400,39400,39400,0
|
|
20230913,161900,16489220000,39400,39400,39400,39400,0
|
|
20230913,161800,16489220000,39400,39400,39400,39400,0
|
|
20230913,161700,16489220000,39400,39400,39400,39400,0
|
|
20230913,161600,16489220000,39400,39400,39400,39400,0
|
|
20230913,161500,16489220000,39400,39400,39400,39400,0
|
|
20230913,161400,16489220000,39400,39400,39400,39400,0
|
|
20230913,161300,16489220000,39400,39400,39400,39400,0
|
|
20230913,161200,16489220000,39400,39400,39400,39400,12084
|
|
20230913,161100,16489220000,39400,39400,39400,39400,0
|
|
20230913,161000,16489220000,39400,39400,39400,39400,0
|
|
20230913,160900,16489220000,39400,39400,39400,39400,0
|
|
20230913,160800,16489220000,39400,39400,39400,39400,0
|
|
20230913,160700,16489220000,39400,39400,39400,39400,0
|
|
20230913,160600,16489220000,39400,39400,39400,39400,0
|
|
20230913,160500,16489220000,39400,39400,39400,39400,0
|
|
20230913,160400,16489220000,39400,39400,39400,39400,0
|
|
20230913,160300,16489220000,39400,39400,39400,39400,0
|
|
20230913,160200,16489220000,39400,39400,39400,39400,0
|
|
20230913,160100,16489220000,39400,39400,39400,39400,0
|
|
20230913,160000,16489220000,39400,39400,39400,39400,0
|
|
20230913,155900,16489220000,39400,39400,39400,39400,0
|
|
20230913,155800,16489220000,39400,39400,39400,39400,0
|
|
20230913,155700,16489220000,39400,39400,39400,39400,0
|
|
20230913,155600,16489220000,39400,39400,39400,39400,0
|
|
20230913,155500,16489220000,39400,39400,39400,39400,0
|
|
20230913,155400,16489220000,39400,39400,39400,39400,0
|
|
20230913,155300,16489220000,39400,39400,39400,39400,0
|
|
20230913,155200,16489220000,39400,39400,39400,39400,0
|
|
20230913,155100,16489220000,39400,39400,39400,39400,0
|
|
20230913,155000,16489220000,39400,39400,39400,39400,0
|
|
20230913,154900,16489220000,39400,39400,39400,39400,0
|
|
20230913,154800,16489220000,39400,39400,39400,39400,0
|
|
20230913,154700,16489220000,39400,39400,39400,39400,0
|
|
20230913,154600,16489220000,39400,39400,39400,39400,0
|
|
20230913,154500,16489220000,39400,39400,39400,39400,0
|
|
20230913,154400,16489220000,39400,39400,39400,39400,0
|
|
20230913,154300,16489220000,39400,39400,39400,39400,0
|
|
20230913,154200,16489220000,39400,39400,39400,39400,12084
|
|
20230913,154100,16489220000,39400,39400,39400,39400,0
|
|
20230913,154000,16489220000,39400,39400,39400,39400,0
|
|
20230913,153900,16489220000,39400,39400,39400,39400,0
|
|
20230913,153800,16489220000,39400,39400,39400,39400,0
|
|
20230913,153700,16489220000,39400,39400,39400,39400,0
|
|
20230913,153600,16489220000,39400,39400,39400,39400,0
|
|
20230913,153500,16489220000,39400,39400,39400,39400,0
|
|
20230913,153400,16489220000,39400,39400,39400,39400,0
|
|
20230913,153300,16489220000,39400,39400,39400,39400,0
|
|
20230913,153200,16489220000,39400,39400,39400,39400,0
|
|
20230913,153100,16489220000,39400,39400,39400,39400,0
|
|
20230913,153000,16489220000,39400,39400,39400,39400,12084
|
|
20230913,152900,16013110400,39550,39550,39550,39550,0
|
|
20230913,152800,16013110400,39550,39550,39550,39550,0
|
|
20230913,152700,16013110400,39550,39550,39550,39550,0
|
|
20230913,152600,16013110400,39550,39550,39550,39550,0
|
|
20230913,152500,16013110400,39550,39550,39550,39550,0
|
|
20230913,152400,16013110400,39550,39550,39550,39550,0
|
|
20230913,152300,16013110400,39550,39550,39550,39550,0
|
|
20230913,152200,16013110400,39550,39550,39550,39550,0
|
|
20230913,152100,16013110400,39550,39550,39550,39550,0
|
|
20230913,152000,16013110400,39550,39550,39550,39550,0
|
|
20230913,151900,16013110400,39550,39550,39550,39500,734
|
|
20230913,151800,15984095200,39550,39550,39550,39500,807
|
|
20230913,151700,15952195800,39550,39550,39550,39500,169
|
|
20230913,151600,15945512100,39500,39600,39600,39500,1358
|
|
20230913,151500,15891828500,39550,39550,39600,39550,862
|
|
20230913,151400,15857736200,39550,39550,39600,39550,595
|
|
20230913,151300,15834199550,39550,39600,39650,39550,1221
|
|
20230913,151200,15785867700,39650,39600,39650,39600,1030
|
|
20230913,151100,15745079050,39600,39650,39650,39600,55
|
|
20230913,151000,15742899350,39650,39650,39650,39600,939
|
|
20230913,150900,15705668350,39650,39650,39700,39650,406
|
|
20230913,150800,15689570350,39650,39700,39700,39650,485
|
|
20230913,150700,15670338100,39650,39700,39700,39650,233
|
|
20230913,150600,15661098450,39700,39650,39700,39650,620
|
|
20230913,150500,15636514300,39700,39650,39700,39650,332
|
|
20230913,150400,15623340500,39700,39700,39700,39650,290
|
|
20230913,150300,15611831700,39700,39700,39700,39650,298
|
|
20230913,150200,15600006300,39700,39700,39700,39650,209
|
|
20230913,150100,15591710300,39700,39700,39700,39650,197
|
|
20230913,150000,15583891100,39650,39700,39700,39650,335
|
|
20230913,145900,15570605600,39700,39650,39700,39650,193
|
|
20230913,145800,15562952950,39650,39650,39650,39600,192
|
|
20230913,145700,15555341500,39600,39650,39650,39600,294
|
|
20230913,145600,15543687250,39650,39650,39650,39600,233
|
|
20230913,145500,15534452800,39650,39650,39650,39600,985
|
|
20230913,145400,15495418850,39650,39650,39650,39600,109
|
|
20230913,145300,15491101850,39600,39600,39600,39600,37
|
|
20230913,145200,15489636650,39600,39600,39650,39600,55
|
|
20230913,145100,15487457500,39650,39550,39650,39500,2967
|
|
20230913,145000,15370013500,39550,39550,39600,39500,258
|
|
20230913,144900,15359809850,39550,39600,39600,39550,2560
|
|
20230913,144800,15258561300,39600,39550,39600,39550,409
|
|
20230913,144700,15242381250,39550,39600,39600,39550,210
|
|
20230913,144600,15234070500,39600,39600,39600,39550,114
|
|
20230913,144500,15229556800,39600,39600,39600,39550,94
|
|
20230913,144400,15225836450,39600,39600,39650,39600,1212
|
|
20230913,144300,15177840900,39600,39600,39650,39600,310
|
|
20230913,144200,15165564800,39600,39600,39600,39600,240
|
|
20230913,144100,15156060800,39700,39650,39700,39600,1017
|
|
20230913,144000,15115740550,39650,39650,39700,39650,358
|
|
20230913,143900,15101537700,39650,39650,39700,39650,299
|
|
20230913,143800,15089673950,39650,39700,39700,39650,158
|
|
20230913,143700,15083406550,39700,39700,39750,39700,529
|
|
20230913,143600,15062405000,39700,39800,39800,39700,534
|
|
20230913,143500,15041182700,39800,39850,39850,39750,539
|
|
20230913,143400,15019730750,39800,39850,39850,39800,447
|
|
20230913,143300,15001936250,39800,39700,39850,39700,1308
|
|
20230913,143200,14949961400,39700,39700,39700,39650,654
|
|
20230913,143100,14924000600,39700,39750,39750,39700,3143
|
|
20230913,143000,14799167600,39750,39850,39850,39750,441
|
|
20230913,142900,14781618100,39850,39850,39850,39800,631
|
|
20230913,142800,14756482300,39850,39900,39900,39850,490
|
|
20230913,142700,14736955550,39850,39850,39900,39850,77
|
|
20230913,142600,14733885700,39850,39900,39900,39850,97
|
|
20230913,142500,14730017000,39850,39850,39850,39850,252
|
|
20230913,142400,14719974800,39850,39900,39950,39850,521
|
|
20230913,142300,14699187600,39900,39900,39900,39850,50
|
|
20230913,142200,14697192850,39900,39850,39900,39850,284
|
|
20230913,142100,14685874250,39850,39850,39850,39850,357
|
|
20230913,142000,14671647800,39800,39850,39850,39800,124
|
|
20230913,141900,14666712050,39850,39850,39850,39850,169
|
|
20230913,141800,14659977400,39850,39900,39900,39850,2500
|
|
20230913,141700,14560229550,39900,39900,39900,39900,63
|
|
20230913,141600,14557715850,39900,39900,39950,39900,762
|
|
20230913,141500,14527300750,39950,39900,39950,39900,143
|
|
20230913,141400,14521594900,39950,39950,39950,39900,357
|
|
20230913,141300,14507338750,39950,40050,40050,39950,2368
|
|
20230913,141200,14412653700,40000,40000,40050,40000,137
|
|
20230913,141100,14407171950,40050,40050,40050,40050,18
|
|
20230913,141000,14406451050,40000,40050,40050,40000,193
|
|
20230913,140900,14398729900,40050,40050,40050,40000,156
|
|
20230913,140800,14392483050,40050,40050,40050,40050,33
|
|
20230913,140700,14391161400,40000,40050,40050,40000,8
|
|
20230913,140600,14390841050,40000,40000,40000,40000,112
|
|
20230913,140500,14386361050,40000,40000,40050,40000,375
|
|
20230913,140400,14371359850,40000,40050,40050,40000,348
|
|
20230913,140300,14357430550,40050,40050,40050,40000,249
|
|
20230913,140200,14347464400,40050,40050,40050,40000,14
|
|
20230913,140100,14346904250,40050,40000,40050,40000,50
|
|
20230913,140000,14344903200,40000,40050,40050,40000,534
|
|
20230913,135900,14323543050,40050,40000,40050,40000,35
|
|
20230913,135800,14322141900,40000,40000,40050,40000,209
|
|
20230913,135700,14313781750,40000,40050,40050,40000,44
|
|
20230913,135600,14312020750,40000,39950,40000,39950,3307
|
|
20230913,135500,14179741050,39950,39950,40000,39950,13
|
|
20230913,135400,14179221650,39950,39950,40000,39950,111
|
|
20230913,135300,14174786050,39950,39950,40000,39950,1104
|
|
20230913,135200,14130680000,39950,39950,39950,39950,207
|
|
20230913,135100,14122410350,39950,39950,39950,39950,566
|
|
20230913,135000,14099798650,39950,40000,40000,39950,208
|
|
20230913,134900,14091478850,40000,39950,40000,39950,188
|
|
20230913,134800,14083968100,39950,40000,40000,39900,230
|
|
20230913,134700,14074768700,40000,40000,40000,40000,173
|
|
20230913,134600,14067848700,40000,40000,40000,40000,286
|
|
20230913,134500,14056408700,40000,39900,40000,39900,581
|
|
20230913,134400,14033195950,39900,39800,39900,39800,1333
|
|
20230913,134300,13980029150,39800,39850,39850,39800,378
|
|
20230913,134200,13964973500,39850,39800,39850,39750,575
|
|
20230913,134100,13942085500,39800,39750,39800,39750,759
|
|
20230913,134000,13911912200,39750,39700,39750,39700,180
|
|
20230913,133900,13904762950,39700,39700,39750,39700,100
|
|
20230913,133800,13900789350,39750,39700,39750,39700,146
|
|
20230913,133700,13894989850,39700,39750,39750,39700,88
|
|
20230913,133600,13891492150,39750,39750,39750,39700,169
|
|
20230913,133500,13884777900,39750,39750,39750,39750,53
|
|
20230913,133400,13882671150,39750,39750,39750,39750,356
|
|
20230913,133300,13868520150,39700,39750,39750,39700,2856
|
|
20230913,133200,13755131850,39750,39750,39750,39750,989
|
|
20230913,133100,13715819100,39750,39750,39800,39750,164
|
|
20230913,133000,13709299500,39800,39800,39800,39800,931
|
|
20230913,132900,13672245700,39800,39850,39850,39800,79
|
|
20230913,132800,13669100800,39850,39850,39850,39850,6
|
|
20230913,132700,13668861700,39800,39850,39850,39800,1479
|
|
20230913,132600,13609943600,39850,39850,39900,39850,832
|
|
20230913,132500,13576787650,39900,39900,39900,39900,6
|
|
20230913,132400,13576548250,39900,39900,39900,39850,428
|
|
20230913,132300,13559491250,39900,39900,39900,39850,184
|
|
20230913,132200,13552150750,39900,39900,39900,39850,45
|
|
20230913,132100,13550356200,39900,39900,39900,39850,39
|
|
20230913,132000,13548800900,39900,39850,39900,39850,149
|
|
20230913,131900,13542861850,39900,39850,39900,39850,3
|
|
20230913,131800,13542742200,39850,39850,39850,39850,15
|
|
20230913,131700,13542144450,39900,39850,39900,39850,141
|
|
20230913,131600,13536521750,39850,39850,39850,39850,90
|
|
20230913,131500,13532935250,39850,39850,39850,39850,848
|
|
20230913,131400,13499142450,39850,39850,39900,39850,81
|
|
20230913,131300,13495914550,39850,39850,39850,39850,156
|
|
20230913,131200,13489697950,39850,39850,39850,39850,418
|
|
20230913,131100,13473040650,39850,39900,39900,39850,288
|
|
20230913,131000,13461560300,39900,39900,39900,39850,86
|
|
20230913,130900,13458129250,39850,39850,39850,39850,75
|
|
20230913,130800,13455140500,39900,39850,39900,39850,188
|
|
20230913,130700,13447640650,39850,39900,39900,39850,636
|
|
20230913,130600,13422295950,39850,40000,40000,39850,5249
|
|
20230913,130500,13212474300,40000,40100,40100,40000,4045
|
|
20230913,130400,13050499150,40100,40100,40100,40100,29
|
|
20230913,130300,13049336250,40100,40100,40100,40050,260
|
|
20230913,130200,13038922100,40100,40100,40100,40050,191
|
|
20230913,130100,13031266800,40100,40100,40100,40100,31
|
|
20230913,130000,13030023700,40100,40100,40100,40050,80
|
|
20230913,125900,13026818300,40100,40100,40100,40050,212
|
|
20230913,125800,13018322150,40100,40100,40100,40050,7
|
|
20230913,125700,13018041550,40050,40050,40100,40050,72
|
|
20230913,125600,13015157800,40050,40050,40100,40050,240
|
|
20230913,125500,13005545400,40100,40050,40100,40050,196
|
|
20230913,125400,12997686400,40100,40100,40100,40050,324
|
|
20230913,125300,12984703550,40100,40100,40150,40100,257
|
|
20230913,125200,12974397400,40100,40100,40100,40100,466
|
|
20230913,125100,12955710800,40100,40050,40100,40050,248
|
|
20230913,125000,12945769400,40050,40100,40100,40050,268
|
|
20230913,124900,12935023000,40100,40100,40100,40100,1213
|
|
20230913,124800,12886381700,40100,40100,40100,40100,684
|
|
20230913,124700,12858953300,40100,40200,40200,40100,1900
|
|
20230913,124600,12782668400,40200,40200,40200,40150,516
|
|
20230913,124500,12761950200,40200,40200,40200,40150,147
|
|
20230913,124400,12756041050,40200,40200,40200,40200,179
|
|
20230913,124300,12748845250,40200,40150,40200,40150,36
|
|
20230913,124200,12747399800,40150,40150,40200,40150,170
|
|
20230913,124100,12740574150,40150,40200,40200,40150,136
|
|
20230913,124000,12735108350,40150,40200,40200,40150,151
|
|
20230913,123900,12729038550,40200,40200,40200,40200,13
|
|
20230913,123800,12728515950,40150,40150,40150,40150,31
|
|
20230913,123700,12727271300,40150,40200,40200,40150,456
|
|
20230913,123600,12708961500,40150,40100,40150,40100,1658
|
|
20230913,123500,12642398450,40150,40150,40150,40150,519
|
|
20230913,123400,12621560600,40150,40150,40150,40150,292
|
|
20230913,123300,12609836800,40150,40200,40200,40150,353
|
|
20230913,123200,12595661500,40200,40200,40200,40150,680
|
|
20230913,123100,12568333600,40100,40100,40150,40100,272
|
|
20230913,123000,12557413700,40150,40100,40150,40100,143
|
|
20230913,122900,12551677500,40100,40100,40150,40100,574
|
|
20230913,122800,12528658750,40150,40150,40150,40100,831
|
|
20230913,122700,12495295600,40150,40150,40150,40100,105
|
|
20230913,122600,12491081950,40100,40100,40150,40100,97
|
|
20230913,122500,12487190600,40150,40150,40200,40100,336
|
|
20230913,122400,12473699950,40150,40050,40150,40050,1630
|
|
20230913,122300,12408295200,40050,40050,40100,40050,125
|
|
20230913,122200,12403288600,40050,40050,40050,40050,79
|
|
20230913,122100,12400124650,40100,40050,40100,40050,247
|
|
20230913,122000,12390220950,40100,40050,40100,40050,461
|
|
20230913,121900,12371749950,40100,40050,40100,40050,380
|
|
20230913,121800,12356515200,40050,40050,40100,40050,496
|
|
20230913,121700,12336627550,40100,40100,40100,40050,201
|
|
20230913,121600,12328572100,40050,40050,40100,40050,588
|
|
20230913,121500,12305022600,40050,40050,40050,40050,277
|
|
20230913,121400,12293928750,40050,40050,40050,40050,265
|
|
20230913,121300,12283315500,40050,40050,40050,40050,140
|
|
20230913,121200,12277708500,40050,40050,40050,40050,340
|
|
20230913,121100,12264091500,40050,40100,40100,40050,334
|
|
20230913,121000,12250699600,40150,40100,40150,40100,385
|
|
20230913,120900,12235260900,40100,40100,40100,40100,178
|
|
20230913,120800,12228123100,40150,40100,40150,40100,241
|
|
20230913,120700,12218458450,40100,40100,40100,40100,743
|
|
20230913,120600,12188664150,40100,40150,40150,40100,153
|
|
20230913,120500,12182526250,40150,40150,40150,40100,1826
|
|
20230913,120400,12109212400,40200,40200,40250,40150,647
|
|
20230913,120300,12083208800,40200,40250,40250,40200,294
|
|
20230913,120200,12071389750,40250,40200,40250,40200,424
|
|
20230913,120100,12054344800,40200,40250,40250,40200,248
|
|
20230913,120000,12044371850,40250,40300,40300,40250,1487
|
|
20230913,115900,11984473300,40300,40250,40300,40250,432
|
|
20230913,115800,11967066800,40250,40150,40250,40100,2074
|
|
20230913,115700,11883660550,40150,40150,40150,40100,621
|
|
20230913,115600,11858728450,40150,40100,40150,40100,128
|
|
20230913,115500,11853591200,40100,40150,40150,40100,243
|
|
20230913,115400,11843838100,40150,40100,40150,40100,1237
|
|
20230913,115300,11794217350,40100,40100,40100,40100,245
|
|
20230913,115200,11784392850,40100,40000,40100,40000,1950
|
|
20230913,115100,11706290550,40050,40050,40050,40000,131
|
|
20230913,115000,11701044300,40050,40050,40050,40000,157
|
|
20230913,114900,11694756700,40050,40050,40050,40000,160
|
|
20230913,114800,11688349000,40050,40050,40050,40050,106
|
|
20230913,114700,11684103700,40050,40050,40050,40000,156
|
|
20230913,114600,11677856250,40050,40050,40050,40050,109
|
|
20230913,114500,11673490800,40050,40000,40050,40000,72
|
|
20230913,114400,11670608400,40000,40050,40050,40000,161
|
|
20230913,114300,11664164850,40050,40050,40050,40050,55
|
|
20230913,114200,11661962100,40050,40000,40050,40000,592
|
|
20230913,114100,11638252700,40000,40000,40050,40000,240
|
|
20230913,114000,11628652400,40000,40050,40050,40000,81
|
|
20230913,113900,11625411250,40050,40050,40050,40000,275
|
|
20230913,113800,11614400750,40050,40000,40050,40000,1515
|
|
20230913,113700,11553796750,40000,40000,40000,39950,122
|
|
20230913,113600,11548916900,40000,40000,40000,39950,173
|
|
20230913,113500,11541998300,40000,39950,40000,39950,308
|
|
20230913,113400,11529686350,39950,39950,40000,39950,316
|
|
20230913,113300,11517059400,39950,39950,40000,39950,100
|
|
20230913,113200,11513061050,39950,39950,40000,39950,129
|
|
20230913,113100,11507906900,39950,39950,39950,39950,2744
|
|
20230913,113000,11398284100,39900,39900,39900,39900,1148
|
|
20230913,112900,11352478900,39900,39900,39900,39900,62
|
|
20230913,112800,11350005100,39850,39850,39900,39850,411
|
|
20230913,112700,11333626700,39850,39850,39900,39850,208
|
|
20230913,112600,11325332400,39850,39800,39850,39800,1000
|
|
20230913,112500,11285482450,39800,39800,39800,39800,119
|
|
20230913,112400,11280746250,39800,39750,39850,39750,3139
|
|
20230913,112300,11155886000,39650,39750,39750,39600,2489
|
|
20230913,112200,11057123200,39750,39700,39750,39700,117
|
|
20230913,112100,11052477600,39700,39700,39750,39700,342
|
|
20230913,112000,11038897700,39700,39750,39750,39700,681
|
|
20230913,111900,11011835600,39750,39800,39800,39750,1416
|
|
20230913,111800,10955549450,39750,39800,39800,39750,221
|
|
20230913,111700,10946764100,39800,39750,39800,39750,179
|
|
20230913,111600,10939648500,39750,39800,39800,39750,746
|
|
20230913,111500,10909958950,39800,39800,39850,39800,2144
|
|
20230913,111400,10824627500,39850,39850,39850,39800,358
|
|
20230913,111300,10810376350,39850,39850,39850,39850,163
|
|
20230913,111200,10803880800,39800,39850,39850,39800,47
|
|
20230913,111100,10802008900,39850,39800,39850,39800,221
|
|
20230913,111000,10793210550,39800,39800,39800,39800,116
|
|
20230913,110900,10788593750,39850,39850,39850,39800,735
|
|
20230913,110800,10759314150,39850,39850,39900,39850,40
|
|
20230913,110700,10757719550,39850,39850,39900,39850,58
|
|
20230913,110600,10755406950,39900,39850,39900,39850,218
|
|
20230913,110500,10746714300,39850,39850,39850,39850,425
|
|
20230913,110400,10729778050,39850,39850,39850,39800,356
|
|
20230913,110300,10715599000,39850,39800,39850,39800,585
|
|
20230913,110200,10692303050,39850,39850,39850,39850,655
|
|
20230913,110100,10666201300,39850,39900,39900,39850,368
|
|
20230913,110000,10651529400,39900,39850,39900,39850,196
|
|
20230913,105900,10643712500,39900,39900,39900,39850,67
|
|
20230913,105800,10641040950,39900,39950,39950,39800,1754
|
|
20230913,105700,10571166900,39900,39900,39950,39900,495
|
|
20230913,105600,10551411250,39850,39850,39850,39800,145
|
|
20230913,105500,10545634350,39800,39800,39850,39800,1058
|
|
20230913,105400,10503510650,39800,39800,39850,39800,224
|
|
20230913,105300,10494595200,39850,39800,39850,39750,1626
|
|
20230913,105200,10429882300,39800,39800,39800,39750,219
|
|
20230913,105100,10421176100,39800,39800,39800,39750,1342
|
|
20230913,105000,10367816400,39800,39800,39850,39750,704
|
|
20230913,104900,10339803700,39800,39800,39850,39800,282
|
|
20230913,104800,10328575150,39800,39900,39900,39800,761
|
|
20230913,104700,10298240950,39950,39950,40000,39950,884
|
|
20230913,104600,10262910100,39950,40000,40000,39950,262
|
|
20230913,104500,10252431250,40000,40050,40100,40000,281
|
|
20230913,104400,10241183650,40050,40100,40100,40000,1889
|
|
20230913,104300,10165551600,40050,40100,40100,40050,1517
|
|
20230913,104200,10104734950,40050,40050,40100,40000,498
|
|
20230913,104100,10084794300,40000,39950,40050,39950,944
|
|
20230913,104000,10047037000,39950,39850,39950,39800,2184
|
|
20230913,103900,9959980100,39900,40050,40100,39850,883
|
|
20230913,103800,9924646100,40100,40150,40200,40050,2289
|
|
20230913,103700,9832750550,40150,40200,40200,40150,967
|
|
20230913,103600,9793878850,40200,40100,40200,40100,834
|
|
20230913,103500,9760390100,40100,39900,40100,39850,2085
|
|
20230913,103400,9677024400,39850,39800,39900,39800,129
|
|
20230913,103300,9671881900,39800,39750,39900,39750,864
|
|
20230913,103200,9637489650,39800,39800,39800,39750,594
|
|
20230913,103100,9613851000,39800,39800,39900,39750,1628
|
|
20230913,103000,9549038300,39800,39750,39800,39750,330
|
|
20230913,102900,9535913350,39750,39750,39800,39700,441
|
|
20230913,102800,9518382600,39750,39700,39800,39700,1199
|
|
20230913,102700,9470726200,39650,39750,39750,39650,1075
|
|
20230913,102600,9428038600,39750,39800,39800,39750,1553
|
|
20230913,102500,9366254900,39800,39900,39900,39800,433
|
|
20230913,102400,9349015300,39850,39850,39900,39850,1130
|
|
20230913,102300,9303967650,39850,39900,39900,39850,725
|
|
20230913,102200,9275068650,39900,40000,40000,39850,1311
|
|
20230913,102100,9222725550,40000,40000,40050,40000,612
|
|
20230913,102000,9198245500,40050,40000,40050,40000,293
|
|
20230913,101900,9186511450,40000,39950,40050,39950,1205
|
|
20230913,101800,9138298500,39950,39950,39950,39900,1595
|
|
20230913,101700,9074650000,39950,40000,40000,39950,5048
|
|
20230913,101600,8872770850,40050,40050,40100,40000,1203
|
|
20230913,101500,8824596550,40050,40050,40100,40000,2791
|
|
20230913,101400,8712810350,40100,40300,40350,40100,5052
|
|
20230913,101300,8509595450,40350,40450,40500,40300,3455
|
|
20230913,101200,8369845700,40400,40300,40450,40250,5934
|
|
20230913,101100,8130255800,40300,40400,40450,40250,9260
|
|
20230913,101000,7756676450,40400,40350,40400,40300,3864
|
|
20230913,100900,7600752800,40300,40300,40400,40200,3529
|
|
20230913,100800,7458495450,40300,40250,40400,40200,7616
|
|
20230913,100700,7151176050,40250,40000,40300,39950,13031
|
|
20230913,100600,6628503400,40000,39900,40000,39900,4529
|
|
20230913,100500,6447577600,39900,39800,39950,39750,3680
|
|
20230913,100400,6300881750,39750,39750,39750,39700,1218
|
|
20230913,100300,6252471250,39750,39650,39750,39650,681
|
|
20230913,100200,6225446950,39650,39650,39750,39650,2477
|
|
20230913,100100,6127204400,39650,39750,39750,39600,871
|
|
20230913,100000,6092638650,39750,39900,39900,39700,2983
|
|
20230913,095900,5973855100,39900,39800,39900,39750,1963
|
|
20230913,095800,5895672800,39800,39600,39800,39550,1786
|
|
20230913,095700,5824851150,39600,39600,39650,39600,291
|
|
20230913,095600,5813325050,39650,39600,39650,39550,1123
|
|
20230913,095500,5768878950,39550,39650,39700,39550,1589
|
|
20230913,095400,5705950100,39700,39750,39750,39600,3691
|
|
20230913,095300,5559558850,39750,39800,39850,39650,1525
|
|
20230913,095200,5498939450,39850,39900,39900,39850,3058
|
|
20230913,095100,5377043550,39900,39850,39900,39850,995
|
|
20230913,095000,5337360100,39850,39800,39900,39800,1350
|
|
20230913,094900,5283529300,39750,39600,39750,39550,3796
|
|
20230913,094800,5133148000,39600,39900,39950,39550,3695
|
|
20230913,094700,4985986100,39900,39900,40000,39850,8205
|
|
20230913,094600,4658191900,39900,39750,40000,39750,10596
|
|
20230913,094500,4235647600,39750,39500,39750,39450,6338
|
|
20230913,094400,3984928200,39450,39250,39550,39250,1514
|
|
20230913,094300,3925181750,39250,39200,39250,39200,379
|
|
20230913,094200,3910319950,39200,39200,39250,39150,1266
|
|
20230913,094100,3860698550,39200,39550,39550,39200,6404
|
|
20230913,094000,3608397300,39550,39500,39550,39500,1148
|
|
20230913,093900,3562998300,39500,39450,39550,39400,2842
|
|
20230913,093800,3450803200,39450,39400,39450,39350,2212
|
|
20230913,093700,3363593800,39400,39400,39450,39350,2084
|
|
20230913,093600,3281467550,39400,39350,39400,39350,1123
|
|
20230913,093500,3237241950,39350,39300,39400,39300,1729
|
|
20230913,093400,3169227950,39300,39200,39300,39150,1469
|
|
20230913,093300,3111601450,39200,39150,39200,39100,1317
|
|
20230913,093200,3060024800,39150,38900,39150,38900,3735
|
|
20230913,093100,2914327400,38950,38900,38950,38900,999
|
|
20230913,093000,2875466050,38900,38850,38900,38800,1458
|
|
20230913,092900,2818809450,38850,38850,38850,38800,635
|
|
20230913,092800,2794152450,38800,38750,38850,38700,2867
|
|
20230913,092700,2683049250,38700,38650,38700,38650,635
|
|
20230913,092600,2658478650,38650,38550,38700,38500,3622
|
|
20230913,092500,2518355050,38650,38500,38650,38500,4890
|
|
20230913,092400,2329699700,38500,38400,38500,38350,5558
|
|
20230913,092300,2116046150,38400,38250,38400,38200,2803
|
|
20230913,092200,2008690200,38250,38100,38300,38100,5088
|
|
20230913,092100,1814413950,38150,38350,38350,38150,4565
|
|
20230913,092000,1639760100,38350,38450,38500,38350,6884
|
|
20230913,091900,1375400150,38500,38500,38500,38450,283
|
|
20230913,091800,1364511650,38500,38500,38550,38450,1922
|
|
20230913,091700,1290515700,38500,38500,38550,38450,1337
|
|
20230913,091600,1239050750,38500,38600,38650,38500,2307
|
|
20230913,091500,1150137750,38600,38600,38600,38550,1717
|
|
20230913,091400,1083868050,38600,38650,38650,38600,788
|
|
20230913,091300,1053413250,38650,38650,38700,38600,1543
|
|
20230913,091200,993775550,38650,38700,38700,38650,920
|
|
20230913,091100,958179400,38700,38800,38800,38650,1145
|
|
20230913,091000,913862600,38750,38650,38800,38650,2367
|
|
20230913,090900,822241850,38700,38750,38750,38600,915
|
|
20230913,090800,786851300,38750,38600,38750,38550,1346
|
|
20230913,090700,734895700,38600,38850,38850,38600,5693
|
|
20230913,090600,514365650,38850,38800,38850,38800,698
|
|
20230913,090500,487282650,38800,38850,38900,38750,1340
|
|
20230913,090400,435263550,38900,38900,38950,38800,2330
|
|
20230913,090300,344801300,38900,38900,39000,38850,1910
|
|
20230913,090200,270501950,38900,38850,38900,38850,386
|
|
20230913,090100,255502800,38850,38850,38850,38800,829
|
|
20230913,090000,223304200,38800,38750,39000,38750,5579
|