617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191400,63199027150,31200,31200,31200,31200,80008
|
|
20230907,191300,63199027150,31200,31200,31200,31200,0
|
|
20230907,191200,63199027150,31200,31200,31200,31200,0
|
|
20230907,191100,63199027150,31200,31200,31200,31200,0
|
|
20230907,191000,63199027150,31200,31200,31200,31200,0
|
|
20230907,190900,63199027150,31200,31200,31200,31200,0
|
|
20230907,190800,63199027150,31200,31200,31200,31200,0
|
|
20230907,190700,63199027150,31200,31200,31200,31200,0
|
|
20230907,190600,63199027150,31200,31200,31200,31200,0
|
|
20230907,190500,63199027150,31200,31200,31200,31200,0
|
|
20230907,190400,63199027150,31200,31200,31200,31200,0
|
|
20230907,190300,63199027150,31200,31200,31200,31200,0
|
|
20230907,190200,63199027150,31200,31200,31200,31200,0
|
|
20230907,190100,63199027150,31200,31200,31200,31200,0
|
|
20230907,190000,63199027150,31200,31200,31200,31200,0
|
|
20230907,185900,63199027150,31200,31200,31200,31200,0
|
|
20230907,185800,63199027150,31200,31200,31200,31200,0
|
|
20230907,185700,63199027150,31200,31200,31200,31200,0
|
|
20230907,185600,63199027150,31200,31200,31200,31200,0
|
|
20230907,185500,63199027150,31200,31200,31200,31200,0
|
|
20230907,185400,63199027150,31200,31200,31200,31200,0
|
|
20230907,185300,63199027150,31200,31200,31200,31200,0
|
|
20230907,185200,63199027150,31200,31200,31200,31200,0
|
|
20230907,185100,63199027150,31200,31200,31200,31200,0
|
|
20230907,185000,63199027150,31200,31200,31200,31200,0
|
|
20230907,184900,63199027150,31200,31200,31200,31200,0
|
|
20230907,184800,63199027150,31200,31200,31200,31200,0
|
|
20230907,184700,63199027150,31200,31200,31200,31200,0
|
|
20230907,184600,63199027150,31200,31200,31200,31200,0
|
|
20230907,184500,63199027150,31200,31200,31200,31200,0
|
|
20230907,184400,63199027150,31200,31200,31200,31200,80008
|
|
20230907,184300,63199027150,31200,31200,31200,31200,0
|
|
20230907,184200,63199027150,31200,31200,31200,31200,0
|
|
20230907,184100,63199027150,31200,31200,31200,31200,0
|
|
20230907,184000,63199027150,31200,31200,31200,31200,0
|
|
20230907,183900,63199027150,31200,31200,31200,31200,0
|
|
20230907,183800,63199027150,31200,31200,31200,31200,0
|
|
20230907,183700,63199027150,31200,31200,31200,31200,0
|
|
20230907,183600,63199027150,31200,31200,31200,31200,0
|
|
20230907,183500,63199027150,31200,31200,31200,31200,0
|
|
20230907,183400,63199027150,31200,31200,31200,31200,0
|
|
20230907,183300,63199027150,31200,31200,31200,31200,0
|
|
20230907,183200,63199027150,31200,31200,31200,31200,0
|
|
20230907,183100,63199027150,31200,31200,31200,31200,0
|
|
20230907,183000,63199027150,31200,31200,31200,31200,0
|
|
20230907,182900,63199027150,31200,31200,31200,31200,0
|
|
20230907,182800,63199027150,31200,31200,31200,31200,0
|
|
20230907,182700,63199027150,31200,31200,31200,31200,0
|
|
20230907,182600,63199027150,31200,31200,31200,31200,0
|
|
20230907,182500,63199027150,31200,31200,31200,31200,0
|
|
20230907,182400,63199027150,31200,31200,31200,31200,0
|
|
20230907,182300,63199027150,31200,31200,31200,31200,0
|
|
20230907,182200,63199027150,31200,31200,31200,31200,0
|
|
20230907,182100,63199027150,31200,31200,31200,31200,0
|
|
20230907,182000,63199027150,31200,31200,31200,31200,0
|
|
20230907,181900,63199027150,31200,31200,31200,31200,0
|
|
20230907,181800,63199027150,31200,31200,31200,31200,0
|
|
20230907,181700,63199027150,31200,31200,31200,31200,0
|
|
20230907,181600,63199027150,31200,31200,31200,31200,0
|
|
20230907,181500,63199027150,31200,31200,31200,31200,0
|
|
20230907,181400,63199027150,31200,31200,31200,31200,80008
|
|
20230907,181300,63199027150,31200,31200,31200,31200,0
|
|
20230907,181200,63199027150,31200,31200,31200,31200,0
|
|
20230907,181100,63199027150,31200,31200,31200,31200,0
|
|
20230907,181000,63199027150,31200,31200,31200,31200,0
|
|
20230907,180900,63199027150,31200,31200,31200,31200,0
|
|
20230907,180800,63199027150,31200,31200,31200,31200,0
|
|
20230907,180700,63199027150,31200,31200,31200,31200,0
|
|
20230907,180600,63199027150,31200,31200,31200,31200,0
|
|
20230907,180500,63199027150,31200,31200,31200,31200,0
|
|
20230907,180400,63199027150,31200,31200,31200,31200,0
|
|
20230907,180300,63199027150,31200,31200,31200,31200,0
|
|
20230907,180200,63199027150,31200,31200,31200,31200,0
|
|
20230907,180100,63199027150,31200,31200,31200,31200,0
|
|
20230907,180000,63199027150,31200,31200,31200,31200,0
|
|
20230907,175900,63199027150,31200,31200,31200,31200,0
|
|
20230907,175800,63199027150,31200,31200,31200,31200,0
|
|
20230907,175700,63199027150,31200,31200,31200,31200,0
|
|
20230907,175600,63199027150,31200,31200,31200,31200,0
|
|
20230907,175500,63199027150,31200,31200,31200,31200,0
|
|
20230907,175400,63199027150,31200,31200,31200,31200,0
|
|
20230907,175300,63199027150,31200,31200,31200,31200,0
|
|
20230907,175200,63199027150,31200,31200,31200,31200,0
|
|
20230907,175100,63199027150,31200,31200,31200,31200,0
|
|
20230907,175000,63199027150,31200,31200,31200,31200,0
|
|
20230907,174900,63199027150,31200,31200,31200,31200,0
|
|
20230907,174800,63199027150,31200,31200,31200,31200,0
|
|
20230907,174700,63199027150,31200,31200,31200,31200,0
|
|
20230907,174600,63199027150,31200,31200,31200,31200,0
|
|
20230907,174500,63199027150,31200,31200,31200,31200,0
|
|
20230907,174400,63199027150,31200,31200,31200,31200,80008
|
|
20230907,174300,63199027150,31200,31200,31200,31200,0
|
|
20230907,174200,63199027150,31200,31200,31200,31200,0
|
|
20230907,174100,63199027150,31200,31200,31200,31200,0
|
|
20230907,174000,63199027150,31200,31200,31200,31200,0
|
|
20230907,173900,63199027150,31200,31200,31200,31200,0
|
|
20230907,173800,63199027150,31200,31200,31200,31200,0
|
|
20230907,173700,63199027150,31200,31200,31200,31200,0
|
|
20230907,173600,63199027150,31200,31200,31200,31200,0
|
|
20230907,173500,63199027150,31200,31200,31200,31200,0
|
|
20230907,173400,63199027150,31200,31200,31200,31200,0
|
|
20230907,173300,63199027150,31200,31200,31200,31200,0
|
|
20230907,173200,63199027150,31200,31200,31200,31200,0
|
|
20230907,173100,63199027150,31200,31200,31200,31200,0
|
|
20230907,173000,63199027150,31200,31200,31200,31200,0
|
|
20230907,172900,63199027150,31200,31200,31200,31200,0
|
|
20230907,172800,63199027150,31200,31200,31200,31200,0
|
|
20230907,172700,63199027150,31200,31200,31200,31200,0
|
|
20230907,172600,63199027150,31200,31200,31200,31200,0
|
|
20230907,172500,63199027150,31200,31200,31200,31200,0
|
|
20230907,172400,63199027150,31200,31200,31200,31200,0
|
|
20230907,172300,63199027150,31200,31200,31200,31200,0
|
|
20230907,172200,63199027150,31200,31200,31200,31200,0
|
|
20230907,172100,63199027150,31200,31200,31200,31200,0
|
|
20230907,172000,63199027150,31200,31200,31200,31200,0
|
|
20230907,171900,63199027150,31200,31200,31200,31200,0
|
|
20230907,171800,63199027150,31200,31200,31200,31200,0
|
|
20230907,171700,63199027150,31200,31200,31200,31200,0
|
|
20230907,171600,63199027150,31200,31200,31200,31200,0
|
|
20230907,171500,63199027150,31200,31200,31200,31200,0
|
|
20230907,171400,63199027150,31200,31200,31200,31200,80008
|
|
20230907,171300,63199027150,31200,31200,31200,31200,0
|
|
20230907,171200,63199027150,31200,31200,31200,31200,0
|
|
20230907,171100,63199027150,31200,31200,31200,31200,0
|
|
20230907,171000,63199027150,31200,31200,31200,31200,0
|
|
20230907,170900,63199027150,31200,31200,31200,31200,0
|
|
20230907,170800,63199027150,31200,31200,31200,31200,0
|
|
20230907,170700,63199027150,31200,31200,31200,31200,0
|
|
20230907,170600,63199027150,31200,31200,31200,31200,0
|
|
20230907,170500,63199027150,31200,31200,31200,31200,0
|
|
20230907,170400,63199027150,31200,31200,31200,31200,0
|
|
20230907,170300,63199027150,31200,31200,31200,31200,0
|
|
20230907,170200,63199027150,31200,31200,31200,31200,0
|
|
20230907,170100,63199027150,31200,31200,31200,31200,0
|
|
20230907,170000,63199027150,31200,31200,31200,31200,0
|
|
20230907,165900,63199027150,31200,31200,31200,31200,0
|
|
20230907,165800,63199027150,31200,31200,31200,31200,0
|
|
20230907,165700,63199027150,31200,31200,31200,31200,0
|
|
20230907,165600,63199027150,31200,31200,31200,31200,0
|
|
20230907,165500,63199027150,31200,31200,31200,31200,0
|
|
20230907,165400,63199027150,31200,31200,31200,31200,0
|
|
20230907,165300,63199027150,31200,31200,31200,31200,0
|
|
20230907,165200,63199027150,31200,31200,31200,31200,0
|
|
20230907,165100,63199027150,31200,31200,31200,31200,0
|
|
20230907,165000,63199027150,31200,31200,31200,31200,0
|
|
20230907,164900,63199027150,31200,31200,31200,31200,0
|
|
20230907,164800,63199027150,31200,31200,31200,31200,0
|
|
20230907,164700,63199027150,31200,31200,31200,31200,0
|
|
20230907,164600,63199027150,31200,31200,31200,31200,0
|
|
20230907,164500,63199027150,31200,31200,31200,31200,0
|
|
20230907,164400,63199027150,31200,31200,31200,31200,80008
|
|
20230907,164300,63199027150,31200,31200,31200,31200,0
|
|
20230907,164200,63199027150,31200,31200,31200,31200,0
|
|
20230907,164100,63199027150,31200,31200,31200,31200,0
|
|
20230907,164000,63199027150,31200,31200,31200,31200,0
|
|
20230907,163900,63199027150,31200,31200,31200,31200,0
|
|
20230907,163800,63199027150,31200,31200,31200,31200,0
|
|
20230907,163700,63199027150,31200,31200,31200,31200,0
|
|
20230907,163600,63199027150,31200,31200,31200,31200,0
|
|
20230907,163500,63199027150,31200,31200,31200,31200,0
|
|
20230907,163400,63199027150,31200,31200,31200,31200,0
|
|
20230907,163300,63199027150,31200,31200,31200,31200,0
|
|
20230907,163200,63199027150,31200,31200,31200,31200,0
|
|
20230907,163100,63199027150,31200,31200,31200,31200,0
|
|
20230907,163000,63199027150,31200,31200,31200,31200,0
|
|
20230907,162900,63199027150,31200,31200,31200,31200,0
|
|
20230907,162800,63199027150,31200,31200,31200,31200,0
|
|
20230907,162700,63199027150,31200,31200,31200,31200,0
|
|
20230907,162600,63199027150,31200,31200,31200,31200,0
|
|
20230907,162500,63199027150,31200,31200,31200,31200,0
|
|
20230907,162400,63199027150,31200,31200,31200,31200,0
|
|
20230907,162300,63199027150,31200,31200,31200,31200,0
|
|
20230907,162200,63199027150,31200,31200,31200,31200,0
|
|
20230907,162100,63199027150,31200,31200,31200,31200,0
|
|
20230907,162000,63199027150,31200,31200,31200,31200,0
|
|
20230907,161900,63199027150,31200,31200,31200,31200,0
|
|
20230907,161800,63199027150,31200,31200,31200,31200,0
|
|
20230907,161700,63199027150,31200,31200,31200,31200,0
|
|
20230907,161600,63199027150,31200,31200,31200,31200,0
|
|
20230907,161500,63199027150,31200,31200,31200,31200,0
|
|
20230907,161400,63199027150,31200,31200,31200,31200,80008
|
|
20230907,161300,63199027150,31200,31200,31200,31200,0
|
|
20230907,161200,63199027150,31200,31200,31200,31200,0
|
|
20230907,161100,63199027150,31200,31200,31200,31200,0
|
|
20230907,161000,63199027150,31200,31200,31200,31200,0
|
|
20230907,160900,63199027150,31200,31200,31200,31200,0
|
|
20230907,160800,63199027150,31200,31200,31200,31200,0
|
|
20230907,160700,63199027150,31200,31200,31200,31200,0
|
|
20230907,160600,63199027150,31200,31200,31200,31200,0
|
|
20230907,160500,63199027150,31200,31200,31200,31200,0
|
|
20230907,160400,63199027150,31200,31200,31200,31200,0
|
|
20230907,160300,63199027150,31200,31200,31200,31200,0
|
|
20230907,160200,63199027150,31200,31200,31200,31200,0
|
|
20230907,160100,63199027150,31200,31200,31200,31200,0
|
|
20230907,160000,63199027150,31200,31200,31200,31200,0
|
|
20230907,155900,63199027150,31200,31200,31200,31200,0
|
|
20230907,155800,63199027150,31200,31200,31200,31200,0
|
|
20230907,155700,63199027150,31200,31200,31200,31200,0
|
|
20230907,155600,63199027150,31200,31200,31200,31200,0
|
|
20230907,155500,63199027150,31200,31200,31200,31200,0
|
|
20230907,155400,63199027150,31200,31200,31200,31200,0
|
|
20230907,155300,63199027150,31200,31200,31200,31200,0
|
|
20230907,155200,63199027150,31200,31200,31200,31200,0
|
|
20230907,155100,63199027150,31200,31200,31200,31200,0
|
|
20230907,155000,63199027150,31200,31200,31200,31200,0
|
|
20230907,154900,63199027150,31200,31200,31200,31200,0
|
|
20230907,154800,63199027150,31200,31200,31200,31200,0
|
|
20230907,154700,63199027150,31200,31200,31200,31200,0
|
|
20230907,154600,63199027150,31200,31200,31200,31200,0
|
|
20230907,154500,63199027150,31200,31200,31200,31200,0
|
|
20230907,154400,63199027150,31200,31200,31200,31200,80008
|
|
20230907,154300,63199027150,31200,31200,31200,31200,0
|
|
20230907,154200,63199027150,31200,31200,31200,31200,0
|
|
20230907,154100,63199027150,31200,31200,31200,31200,0
|
|
20230907,154000,63199027150,31200,31200,31200,31200,0
|
|
20230907,153900,63199027150,31200,31200,31200,31200,0
|
|
20230907,153800,63199027150,31200,31200,31200,31200,0
|
|
20230907,153700,63199027150,31200,31200,31200,31200,0
|
|
20230907,153600,63199027150,31200,31200,31200,31200,0
|
|
20230907,153500,63199027150,31200,31200,31200,31200,0
|
|
20230907,153400,63199027150,31200,31200,31200,31200,0
|
|
20230907,153300,63199027150,31200,31200,31200,31200,0
|
|
20230907,153200,63199027150,31200,31200,31200,31200,0
|
|
20230907,153100,63199027150,31200,31200,31200,31200,0
|
|
20230907,153000,63199027150,31200,31200,31200,31200,80008
|
|
20230907,152900,60702777550,31250,31250,31250,31250,0
|
|
20230907,152800,60702777550,31250,31250,31250,31250,0
|
|
20230907,152700,60702777550,31250,31250,31250,31250,0
|
|
20230907,152600,60702777550,31250,31250,31250,31250,0
|
|
20230907,152500,60702777550,31250,31250,31250,31250,0
|
|
20230907,152400,60702777550,31250,31250,31250,31250,0
|
|
20230907,152300,60702777550,31250,31250,31250,31250,0
|
|
20230907,152200,60702777550,31250,31250,31250,31250,0
|
|
20230907,152100,60702777550,31250,31250,31250,31250,0
|
|
20230907,152000,60702777550,31250,31250,31250,31250,0
|
|
20230907,151900,60702777550,31250,31000,31400,30950,103800
|
|
20230907,151800,57466083600,31000,30600,31100,30550,67212
|
|
20230907,151700,55390392900,30600,30550,30650,30450,18607
|
|
20230907,151600,54822026700,30500,30250,30600,30250,22889
|
|
20230907,151500,54124794350,30250,30350,30450,30250,15523
|
|
20230907,151400,53653988300,30350,30350,30600,30250,17512
|
|
20230907,151300,53121242200,30300,30700,30700,30300,50469
|
|
20230907,151200,51580779900,30700,30750,31000,30400,53535
|
|
20230907,151100,49936722650,30700,30150,31000,30050,103676
|
|
20230907,151000,46773925200,30150,29900,30150,29900,33657
|
|
20230907,150900,45763615050,29900,29900,29950,29850,7557
|
|
20230907,150800,45537611100,29900,29900,29900,29850,4230
|
|
20230907,150700,45411237700,29850,29900,29900,29850,7139
|
|
20230907,150600,45198000300,29900,29800,29900,29750,5925
|
|
20230907,150500,45021143750,29800,29750,29850,29750,5374
|
|
20230907,150400,44861021250,29750,29750,29800,29750,3457
|
|
20230907,150300,44758018050,29800,29750,29850,29750,6293
|
|
20230907,150200,44570441200,29750,29750,29850,29750,9259
|
|
20230907,150100,44294567750,29750,29550,29800,29550,18247
|
|
20230907,150000,43753208450,29550,29450,29600,29450,3830
|
|
20230907,145900,43640104650,29500,29500,29550,29450,3428
|
|
20230907,145800,43538980650,29500,29450,29500,29400,2388
|
|
20230907,145700,43468588750,29350,29500,29500,29250,4363
|
|
20230907,145600,43340269250,29500,29500,29500,29300,8525
|
|
20230907,145500,43089242650,29500,29450,29500,29400,3763
|
|
20230907,145400,42978371650,29450,29450,29500,29400,3295
|
|
20230907,145300,42881326750,29450,29400,29450,29350,3243
|
|
20230907,145200,42785906300,29400,29300,29450,29250,9656
|
|
20230907,145100,42502577450,29300,29350,29350,29150,5878
|
|
20230907,145000,42330650600,29350,29250,29350,29150,7505
|
|
20230907,144900,42111123100,29250,29350,29450,29200,11305
|
|
20230907,144800,41780277600,29350,29550,29600,29350,10784
|
|
20230907,144700,41462337700,29500,29450,29550,29400,5373
|
|
20230907,144600,41303852100,29400,29500,29500,29400,4941
|
|
20230907,144500,41158277700,29450,29400,29500,29350,4594
|
|
20230907,144400,41023139450,29400,29400,29450,29350,3731
|
|
20230907,144300,40913443800,29400,29400,29450,29300,3899
|
|
20230907,144200,40798837600,29400,29250,29450,29200,12614
|
|
20230907,144100,40428802650,29250,29500,29500,29250,16640
|
|
20230907,144000,39940487150,29500,29500,29600,29450,8248
|
|
20230907,143900,39697196950,29500,29600,29650,29450,7196
|
|
20230907,143800,39484491750,29600,29650,29650,29550,4221
|
|
20230907,143700,39359635500,29650,29450,29650,29400,9675
|
|
20230907,143600,39074144450,29450,29500,29550,29450,4094
|
|
20230907,143500,38953348550,29500,29500,29650,29450,8498
|
|
20230907,143400,38702201250,29500,29450,29500,29400,10089
|
|
20230907,143300,38405070450,29500,29650,29700,29450,6220
|
|
20230907,143200,38221476900,29650,29500,29650,29450,6603
|
|
20230907,143100,38026105000,29450,29550,29650,29450,7775
|
|
20230907,143000,37796286900,29500,29450,29550,29300,21648
|
|
20230907,142900,37158830100,29450,29650,29700,29450,20003
|
|
20230907,142800,36567536900,29600,29750,29800,29600,9460
|
|
20230907,142700,36286755400,29750,29700,29800,29600,9241
|
|
20230907,142600,36012169650,29750,29850,29850,29700,10638
|
|
20230907,142500,35695286150,29800,29750,29850,29750,2894
|
|
20230907,142400,35609044850,29750,29850,29900,29700,8065
|
|
20230907,142300,35368784500,29850,29900,30000,29800,5085
|
|
20230907,142200,35216897050,29850,30000,30050,29850,12325
|
|
20230907,142100,34847367000,30000,30050,30050,29850,15233
|
|
20230907,142000,34390830400,30050,29700,30100,29500,45138
|
|
20230907,141900,33041328900,29750,29950,30050,29650,31612
|
|
20230907,141800,32095492900,30000,29950,30000,29750,19183
|
|
20230907,141700,31521965750,29950,29950,30000,29750,52084
|
|
20230907,141600,29962777900,29900,29550,29950,29500,32428
|
|
20230907,141500,28997045650,29600,29450,29650,29350,20808
|
|
20230907,141400,28382944100,29400,29450,29500,29350,6958
|
|
20230907,141300,28178353350,29450,29600,29650,29350,11938
|
|
20230907,141200,27826161050,29650,29400,29650,29400,9822
|
|
20230907,141100,27536383950,29400,29400,29500,29400,5827
|
|
20230907,141000,27364698800,29500,29800,29850,29350,18760
|
|
20230907,140900,26809258200,29750,29750,29850,29600,23136
|
|
20230907,140800,26120981450,29650,29450,29800,29400,59149
|
|
20230907,140700,24366669300,29500,29400,29500,29350,6062
|
|
20230907,140600,24188120000,29350,29400,29450,29250,14711
|
|
20230907,140500,23755708750,29400,29400,29450,29350,5209
|
|
20230907,140400,23602496000,29350,29250,29400,29250,7418
|
|
20230907,140300,23384948250,29250,29400,29450,29150,9218
|
|
20230907,140200,23114728800,29450,29200,29450,29100,16616
|
|
20230907,140100,22627045500,29250,29050,29350,29050,19769
|
|
20230907,140000,22049358450,29050,28950,29100,28850,12209
|
|
20230907,135900,21695391900,28950,29000,29000,28900,5726
|
|
20230907,135800,21529470900,28950,29000,29050,28950,1305
|
|
20230907,135700,21491646750,29000,29000,29050,28950,4023
|
|
20230907,135600,21374978750,29000,29050,29100,28950,3648
|
|
20230907,135500,21269132200,29050,29050,29100,29000,5414
|
|
20230907,135400,21111949100,29100,28900,29100,28850,16271
|
|
20230907,135300,20640377450,28900,28800,28950,28750,3762
|
|
20230907,135200,20531671100,28900,28650,28950,28650,6101
|
|
20230907,135100,20355819700,28650,28650,28700,28550,8266
|
|
20230907,135000,20119433100,28650,28600,28800,28550,7516
|
|
20230907,134900,19904104300,28600,28700,28800,28550,8804
|
|
20230907,134800,19651942350,28700,28900,28950,28700,4572
|
|
20230907,134700,19520477850,28900,29000,29100,28900,2141
|
|
20230907,134600,19458322200,29000,29000,29150,28850,9698
|
|
20230907,134500,19176405400,29000,28950,29050,28850,6389
|
|
20230907,134400,18991405100,28950,28850,29000,28800,4090
|
|
20230907,134300,18873290100,28900,29050,29100,28800,6707
|
|
20230907,134200,18679034150,29050,28800,29050,28750,10349
|
|
20230907,134100,18379790800,28800,28850,28900,28600,10017
|
|
20230907,134000,18091772950,28850,28650,28900,28650,6503
|
|
20230907,133900,17904521250,28700,29150,29150,28600,11667
|
|
20230907,133800,17568694050,29050,28900,29250,28800,16310
|
|
20230907,133700,17094556500,28800,29000,29050,28800,16564
|
|
20230907,133600,16615098800,29050,29300,29500,29050,29018
|
|
20230907,133500,15763533000,29250,29250,29500,29150,37334
|
|
20230907,133400,14668884450,29250,28700,29300,28650,44721
|
|
20230907,133300,13370620250,28650,28400,28800,28400,11243
|
|
20230907,133200,13048831950,28400,28550,28700,28300,15110
|
|
20230907,133100,12617672250,28550,28700,28900,28550,22522
|
|
20230907,133000,11969732900,28700,28600,28700,28600,7675
|
|
20230907,132900,11750045900,28650,28650,28650,28650,0
|
|
20230907,132800,11750045900,28650,28550,28650,28500,9239
|
|
20230907,132700,11485649100,28500,28500,28550,28450,3466
|
|
20230907,132600,11386883550,28500,28500,28550,28450,2302
|
|
20230907,132500,11321291350,28500,28550,28600,28450,7860
|
|
20230907,132400,11096881800,28550,28450,28550,28450,7232
|
|
20230907,132300,10890740100,28500,28350,28500,28350,14918
|
|
20230907,132200,10465965500,28400,28350,28450,28350,2626
|
|
20230907,132100,10391381250,28350,28350,28450,28300,4264
|
|
20230907,132000,10270326000,28400,28400,28450,28350,3454
|
|
20230907,131900,10172207750,28400,28350,28400,28350,4465
|
|
20230907,131800,10045436450,28350,28400,28450,28350,4398
|
|
20230907,131700,9920583300,28400,28250,28400,28250,7071
|
|
20230907,131600,9720412100,28250,28150,28300,28150,7553
|
|
20230907,131500,9507182700,28150,28200,28200,28150,1230
|
|
20230907,131400,9472505250,28200,28200,28250,28150,3358
|
|
20230907,131300,9377790400,28200,28200,28200,28150,2529
|
|
20230907,131200,9306477600,28200,28100,28200,28050,3939
|
|
20230907,131100,9195592200,28100,28100,28100,28000,2383
|
|
20230907,131000,9128712450,28100,28100,28150,28050,6691
|
|
20230907,130900,8940703400,28100,27950,28100,27950,15037
|
|
20230907,130800,8519255750,27900,27900,28000,27850,4428
|
|
20230907,130700,8395584900,27850,27850,27900,27800,1060
|
|
20230907,130600,8366076700,27850,27850,27900,27800,3023
|
|
20230907,130500,8281847600,27900,27900,27900,27850,722
|
|
20230907,130400,8261714900,27850,27900,27900,27800,1512
|
|
20230907,130300,8219610100,27900,27900,27900,27850,286
|
|
20230907,130200,8211633000,27900,27900,27950,27900,1745
|
|
20230907,130100,8162938050,27900,27900,27950,27850,957
|
|
20230907,130000,8136240250,27900,27900,27950,27900,389
|
|
20230907,125900,8125379000,27950,27900,27950,27850,2821
|
|
20230907,125800,8046556900,27850,27850,27950,27850,1739
|
|
20230907,125700,7998043400,27850,27900,27950,27850,671
|
|
20230907,125600,7979325050,27900,27900,27950,27850,3630
|
|
20230907,125500,7878040700,27900,27900,27950,27850,1898
|
|
20230907,125400,7825108600,27850,27750,27900,27750,1675
|
|
20230907,125300,7778464750,27750,27750,27750,27700,643
|
|
20230907,125200,7760624250,27750,27700,27750,27600,1670
|
|
20230907,125100,7714441500,27700,27650,27700,27650,666
|
|
20230907,125000,7696011150,27700,27700,27700,27650,483
|
|
20230907,124900,7682643250,27700,27650,27700,27650,372
|
|
20230907,124800,7672351700,27700,27700,27750,27650,663
|
|
20230907,124700,7653989550,27700,27700,27750,27700,338
|
|
20230907,124600,7644620150,27700,27750,27800,27700,975
|
|
20230907,124500,7617569050,27750,27750,27800,27750,962
|
|
20230907,124400,7590867650,27800,27850,27850,27750,1974
|
|
20230907,124300,7535993350,27800,27900,27900,27800,1458
|
|
20230907,124200,7495414700,27900,27900,27950,27850,3167
|
|
20230907,124100,7407110500,27850,27800,28000,27750,12352
|
|
20230907,124000,7062694750,27800,27750,27800,27700,1652
|
|
20230907,123900,7016840550,27750,27750,27750,27700,1798
|
|
20230907,123800,6967013600,27700,27650,27750,27650,2292
|
|
20230907,123700,6903525200,27650,27700,27700,27650,1183
|
|
20230907,123600,6870764450,27700,27650,27700,27650,2861
|
|
20230907,123500,6791564800,27650,27600,27650,27550,3161
|
|
20230907,123400,6704239700,27600,27550,27600,27500,1371
|
|
20230907,123300,6666442700,27550,27650,27650,27550,2443
|
|
20230907,123200,6599082750,27600,27450,27650,27400,9170
|
|
20230907,123100,6346847550,27400,27350,27450,27300,5020
|
|
20230907,123000,6209372450,27300,27300,27350,27300,1030
|
|
20230907,122900,6181229750,27350,27300,27350,27300,968
|
|
20230907,122800,6154802950,27300,27300,27300,27250,255
|
|
20230907,122700,6147841800,27300,27300,27350,27250,291
|
|
20230907,122600,6139889600,27350,27300,27350,27300,687
|
|
20230907,122500,6121134150,27300,27300,27350,27300,158
|
|
20230907,122400,6116815850,27300,27250,27300,27250,1302
|
|
20230907,122300,6081292750,27250,27250,27250,27200,60
|
|
20230907,122200,6079658100,27250,27200,27250,27200,143
|
|
20230907,122100,6075761650,27250,27200,27250,27200,253
|
|
20230907,122000,6068869300,27200,27250,27250,27200,200
|
|
20230907,121900,6063419650,27250,27250,27250,27200,327
|
|
20230907,121800,6054522000,27250,27250,27250,27200,178
|
|
20230907,121700,6049671900,27250,27250,27250,27200,53
|
|
20230907,121600,6048229750,27200,27200,27200,27150,783
|
|
20230907,121500,6026932500,27150,27150,27150,27100,490
|
|
20230907,121400,6013629350,27150,27100,27150,27100,61
|
|
20230907,121300,6011973500,27100,27100,27200,27100,234
|
|
20230907,121200,6005625150,27100,27200,27200,27100,504
|
|
20230907,121100,5991928350,27150,27200,27200,27150,58
|
|
20230907,121000,5990352850,27150,27150,27200,27150,233
|
|
20230907,120900,5984019300,27200,27200,27200,27150,35
|
|
20230907,120800,5983067600,27200,27200,27250,27150,236
|
|
20230907,120700,5976647700,27250,27250,27250,27150,892
|
|
20230907,120600,5952391900,27200,27200,27200,27150,169
|
|
20230907,120500,5947795600,27250,27250,27250,27200,24
|
|
20230907,120400,5947141950,27250,27200,27250,27200,97
|
|
20230907,120300,5944501500,27200,27200,27200,27200,17
|
|
20230907,120200,5944039100,27250,27300,27300,27250,108
|
|
20230907,120100,5941095300,27250,27250,27300,27250,1393
|
|
20230907,120000,5903135000,27250,27250,27250,27200,270
|
|
20230907,115900,5895778250,27300,27250,27300,27250,172
|
|
20230907,115800,5891090850,27200,27250,27250,27200,351
|
|
20230907,115700,5881536500,27300,27350,27350,27300,62
|
|
20230907,115600,5879842950,27250,27300,27300,27250,766
|
|
20230907,115500,5858940900,27300,27200,27300,27200,322
|
|
20230907,115400,5850163000,27200,27300,27300,27200,128
|
|
20230907,115300,5846679300,27250,27300,27300,27250,97
|
|
20230907,115200,5844031550,27300,27250,27300,27200,164
|
|
20230907,115100,5839556550,27250,27300,27300,27250,51
|
|
20230907,115000,5838165850,27300,27350,27350,27200,219
|
|
20230907,114900,5832190100,27300,27250,27300,27250,1173
|
|
20230907,114800,5800169800,27300,27250,27300,27250,46
|
|
20230907,114700,5798914350,27300,27250,27300,27250,177
|
|
20230907,114600,5794082700,27300,27250,27300,27250,36
|
|
20230907,114500,5793101050,27250,27250,27300,27250,306
|
|
20230907,114400,5784758350,27250,27250,27300,27200,292
|
|
20230907,114300,5776794750,27200,27200,27300,27200,18
|
|
20230907,114200,5776304150,27250,27150,27250,27050,1344
|
|
20230907,114100,5739705600,27200,27200,27200,27150,305
|
|
20230907,114000,5731409900,27200,27150,27200,27150,79
|
|
20230907,113900,5729262150,27200,27150,27200,27150,81
|
|
20230907,113800,5727059750,27200,27200,27200,27150,160
|
|
20230907,113700,5722708100,27150,27150,27150,27050,185
|
|
20230907,113600,5717685550,27050,27100,27150,27000,207
|
|
20230907,113500,5712081800,26950,27200,27200,26900,1686
|
|
20230907,113400,5666573250,27200,27250,27250,27200,137
|
|
20230907,113300,5662844000,27250,27200,27250,26900,1954
|
|
20230907,113200,5610076900,27250,27250,27250,27200,361
|
|
20230907,113100,5600246850,27250,27250,27250,27250,369
|
|
20230907,113000,5590191600,27200,27200,27250,27200,555
|
|
20230907,112900,5575093550,27200,27200,27250,27200,310
|
|
20230907,112800,5566655450,27200,27250,27250,27200,613
|
|
20230907,112700,5549979150,27250,27250,27300,27250,136
|
|
20230907,112600,5546272700,27250,27200,27250,27200,400
|
|
20230907,112500,5535375050,27200,27300,27300,27200,602
|
|
20230907,112400,5518948500,27300,27100,27300,27100,2780
|
|
20230907,112300,5443261500,27150,27100,27150,27100,1105
|
|
20230907,112200,5413276600,27100,27050,27100,27050,152
|
|
20230907,112100,5409159100,27100,27150,27150,27100,137
|
|
20230907,112000,5405445850,27100,27100,27100,27050,150
|
|
20230907,111900,5401381100,27100,27150,27150,27050,333
|
|
20230907,111800,5392355300,27150,27100,27150,27100,140
|
|
20230907,111700,5388559800,27150,27100,27150,27100,300
|
|
20230907,111600,5380426050,27100,27100,27100,27100,5
|
|
20230907,111500,5380290550,27050,27050,27100,27050,113
|
|
20230907,111400,5377233500,27000,27000,27100,27000,286
|
|
20230907,111300,5369510150,27050,27050,27050,27000,50
|
|
20230907,111200,5368157800,27050,27100,27100,27050,137
|
|
20230907,111100,5364445350,27100,27050,27100,27050,57
|
|
20230907,111000,5362902950,27050,27050,27100,27050,80
|
|
20230907,110900,5360738900,27050,27050,27100,27050,447
|
|
20230907,110800,5348646650,27100,27100,27100,27100,120
|
|
20230907,110700,5345394650,27100,27150,27150,27100,49
|
|
20230907,110600,5344066350,27150,27100,27150,27100,465
|
|
20230907,110500,5331464100,27150,27150,27150,27100,393
|
|
20230907,110400,5320800650,27100,27150,27150,27100,534
|
|
20230907,110300,5306303400,27100,27000,27150,27000,1417
|
|
20230907,110200,5267989000,27000,26900,27000,26850,166
|
|
20230907,110100,5263519550,26900,26900,26900,26850,237
|
|
20230907,110000,5257144950,26900,26850,26900,26850,365
|
|
20230907,105900,5247330400,26900,26850,26900,26850,168
|
|
20230907,105800,5242817100,26850,26900,26900,26850,338
|
|
20230907,105700,5233731900,26850,26900,26900,26850,97
|
|
20230907,105600,5231127100,26900,26800,26900,26800,1352
|
|
20230907,105500,5194890450,26800,26850,26900,26800,490
|
|
20230907,105400,5181729700,26850,26900,26950,26850,211
|
|
20230907,105300,5176057900,26950,27000,27000,26900,162
|
|
20230907,105200,5171698550,27000,27000,27000,27000,179
|
|
20230907,105100,5166865550,26900,26950,27000,26900,251
|
|
20230907,105000,5160112450,26950,27000,27000,26950,117
|
|
20230907,104900,5156956100,27000,27050,27050,27000,384
|
|
20230907,104800,5146582150,27050,27000,27050,27000,53
|
|
20230907,104700,5145148600,27000,26950,27050,26950,93
|
|
20230907,104600,5142639800,27050,27000,27050,26950,204
|
|
20230907,104500,5137125050,27050,26950,27050,26950,50
|
|
20230907,104400,5135773050,26950,27000,27000,26950,208
|
|
20230907,104300,5130164050,27050,27000,27050,26950,496
|
|
20230907,104200,5116783000,27000,27000,27050,27000,87
|
|
20230907,104100,5114431450,27000,27000,27050,27000,5238
|
|
20230907,104000,4972967650,27050,27000,27050,27000,211
|
|
20230907,103900,4967268050,27050,27100,27100,26850,5703
|
|
20230907,103800,4813491550,27150,27200,27200,27100,897
|
|
20230907,103700,4789143550,27150,27200,27200,27150,143
|
|
20230907,103600,4785254800,27200,27200,27200,27150,282
|
|
20230907,103500,4777597500,27150,27150,27200,27150,343
|
|
20230907,103400,4768284600,27150,27050,27150,27000,685
|
|
20230907,103300,4749719800,27000,27050,27050,26950,3864
|
|
20230907,103200,4645419750,27100,27000,27150,27000,498
|
|
20230907,103100,4631931200,27050,27150,27200,27000,3911
|
|
20230907,103000,4526146700,27200,27200,27200,27200,174
|
|
20230907,102900,4521413900,27250,27250,27300,27200,691
|
|
20230907,102800,4502597450,27250,27250,27250,27250,841
|
|
20230907,102700,4479680200,27250,27300,27300,27250,1362
|
|
20230907,102600,4442514400,27300,27200,27300,27200,3274
|
|
20230907,102500,4353455550,27200,27200,27200,27150,746
|
|
20230907,102400,4333165850,27200,27200,27200,27150,390
|
|
20230907,102300,4322567500,27200,27150,27200,27150,263
|
|
20230907,102200,4315414650,27150,27150,27150,27100,355
|
|
20230907,102100,4305781000,27150,27300,27300,27150,803
|
|
20230907,102000,4283957650,27300,27300,27350,27200,1281
|
|
20230907,101900,4249024850,27350,27300,27350,27300,469
|
|
20230907,101800,4236213300,27300,27300,27400,27300,886
|
|
20230907,101700,4212010050,27300,27350,27400,27300,920
|
|
20230907,101600,4186857900,27400,27400,27400,27350,736
|
|
20230907,101500,4166714650,27400,27400,27400,27350,1317
|
|
20230907,101400,4130668350,27400,27350,27400,27350,1351
|
|
20230907,101300,4093710550,27350,27350,27400,27300,699
|
|
20230907,101200,4074592850,27350,27400,27400,27350,1045
|
|
20230907,101100,4046001650,27400,27350,27400,27350,935
|
|
20230907,101000,4020415300,27350,27300,27400,27300,3288
|
|
20230907,100900,3930527850,27350,27300,27350,27300,1712
|
|
20230907,100800,3883788900,27250,27150,27250,27150,1714
|
|
20230907,100700,3837118950,27150,27250,27250,27150,221
|
|
20230907,100600,3831114200,27250,27250,27250,27100,1004
|
|
20230907,100500,3803821600,27200,27200,27250,27200,319
|
|
20230907,100400,3795143950,27200,27200,27250,27150,1011
|
|
20230907,100300,3767642650,27200,27050,27200,27050,2858
|
|
20230907,100200,3690065900,27050,27000,27050,26900,989
|
|
20230907,100100,3663367000,26900,27000,27100,26900,1931
|
|
20230907,100000,3611245150,27050,27050,27100,27000,2579
|
|
20230907,095900,3541524600,27050,27050,27100,27050,602
|
|
20230907,095800,3525240200,27100,27150,27200,27050,655
|
|
20230907,095700,3507475600,27150,27050,27150,27050,1825
|
|
20230907,095600,3458028050,27050,27050,27100,27000,1495
|
|
20230907,095500,3417588250,27000,26950,27050,26950,1922
|
|
20230907,095400,3365731950,26950,26900,27050,26900,528
|
|
20230907,095300,3351484350,26900,26950,27050,26850,2240
|
|
20230907,095200,3291092800,26950,27000,27050,26950,2358
|
|
20230907,095100,3227419900,27000,27100,27150,27000,1371
|
|
20230907,095000,3190296050,27050,27050,27100,27000,1564
|
|
20230907,094900,3148028000,27050,27150,27200,27050,3634
|
|
20230907,094800,3049554950,27150,27400,27400,27150,6138
|
|
20230907,094700,2882306800,27400,27250,27400,27250,2087
|
|
20230907,094600,2825250200,27300,27300,27400,27300,4732
|
|
20230907,094500,2695909200,27300,27250,27350,27200,7015
|
|
20230907,094400,2504444450,27300,27300,27350,27250,1524
|
|
20230907,094300,2462839350,27300,27300,27300,27250,1105
|
|
20230907,094200,2432684350,27300,27300,27350,27250,4384
|
|
20230907,094100,2312946750,27350,27250,27350,27200,4201
|
|
20230907,094000,2198220750,27300,27250,27300,27200,3449
|
|
20230907,093900,2104241200,27250,27100,27300,27100,7802
|
|
20230907,093800,1891910650,27100,26850,27100,26850,3945
|
|
20230907,093700,1785367400,26850,26750,26850,26750,671
|
|
20230907,093600,1767393900,26800,26750,26800,26750,374
|
|
20230907,093500,1757389000,26700,26700,26750,26700,223
|
|
20230907,093400,1751434500,26700,26700,26700,26600,798
|
|
20230907,093300,1730176100,26650,26750,26750,26650,458
|
|
20230907,093200,1717959400,26700,26700,26750,26650,1621
|
|
20230907,093100,1674727400,26700,26550,26700,26550,568
|
|
20230907,093000,1659627750,26600,26650,26650,26600,300
|
|
20230907,092900,1651641300,26650,26700,26700,26650,2006
|
|
20230907,092800,1598180950,26700,26750,26750,26700,1545
|
|
20230907,092700,1556920600,26750,26750,26800,26750,559
|
|
20230907,092600,1541966850,26800,26800,26850,26800,373
|
|
20230907,092500,1531970350,26800,26900,26900,26750,2696
|
|
20230907,092400,1459675600,26800,26900,26900,26800,710
|
|
20230907,092300,1440611050,26900,26850,26900,26850,283
|
|
20230907,092200,1433006700,26900,26900,26950,26800,1928
|
|
20230907,092100,1381144800,26900,26900,26950,26750,1625
|
|
20230907,092000,1337414550,26850,26800,26900,26800,845
|
|
20230907,091900,1314736400,26800,26750,26800,26750,625
|
|
20230907,091800,1297995400,26800,26750,26800,26750,368
|
|
20230907,091700,1288145750,26750,26650,26750,26650,221
|
|
20230907,091600,1282252900,26650,26600,26650,26600,725
|
|
20230907,091500,1262946950,26600,26750,26750,26600,930
|
|
20230907,091400,1238157000,26750,26800,26800,26650,692
|
|
20230907,091300,1219682000,26800,26700,26800,26650,468
|
|
20230907,091200,1207163000,26800,26750,26850,26750,4894
|
|
20230907,091100,1076142350,26700,26700,26950,26700,11204
|
|
20230907,091000,776082000,26700,26550,26700,26550,1530
|
|
20230907,090900,735391650,26550,26550,26600,26550,1589
|
|
20230907,090800,693169850,26500,26500,26550,26500,234
|
|
20230907,090700,686962750,26500,26500,26600,26500,1472
|
|
20230907,090600,647950050,26450,26350,26500,26350,1205
|
|
20230907,090500,616110100,26350,26450,26450,26300,2112
|
|
20230907,090400,560391300,26400,26600,26600,26400,1504
|
|
20230907,090300,520567300,26600,26700,26700,26550,410
|
|
20230907,090200,509658050,26700,26500,26700,26400,2792
|
|
20230907,090100,435457050,26450,26200,26450,26200,5227
|
|
20230907,090000,297631000,26250,26050,26250,26050,11416
|