674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,201100,9126741700,42150,42150,42150,42150,4864
|
|
20230904,201000,9126741700,42150,42150,42150,42150,0
|
|
20230904,200900,9126741700,42150,42150,42150,42150,0
|
|
20230904,200800,9126741700,42150,42150,42150,42150,0
|
|
20230904,200700,9126741700,42150,42150,42150,42150,0
|
|
20230904,200600,9126741700,42150,42150,42150,42150,0
|
|
20230904,200500,9126741700,42150,42150,42150,42150,0
|
|
20230904,200400,9126741700,42150,42150,42150,42150,0
|
|
20230904,200300,9126741700,42150,42150,42150,42150,0
|
|
20230904,200200,9126741700,42150,42150,42150,42150,0
|
|
20230904,200100,9126741700,42150,42150,42150,42150,0
|
|
20230904,200000,9126741700,42150,42150,42150,42150,0
|
|
20230904,195900,9126741700,42150,42150,42150,42150,0
|
|
20230904,195800,9126741700,42150,42150,42150,42150,0
|
|
20230904,195700,9126741700,42150,42150,42150,42150,0
|
|
20230904,195600,9126741700,42150,42150,42150,42150,0
|
|
20230904,195500,9126741700,42150,42150,42150,42150,0
|
|
20230904,195400,9126741700,42150,42150,42150,42150,0
|
|
20230904,195300,9126741700,42150,42150,42150,42150,0
|
|
20230904,195200,9126741700,42150,42150,42150,42150,0
|
|
20230904,195100,9126741700,42150,42150,42150,42150,0
|
|
20230904,195000,9126741700,42150,42150,42150,42150,0
|
|
20230904,194900,9126741700,42150,42150,42150,42150,0
|
|
20230904,194800,9126741700,42150,42150,42150,42150,0
|
|
20230904,194700,9126741700,42150,42150,42150,42150,0
|
|
20230904,194600,9126741700,42150,42150,42150,42150,0
|
|
20230904,194500,9126741700,42150,42150,42150,42150,0
|
|
20230904,194400,9126741700,42150,42150,42150,42150,0
|
|
20230904,194300,9126741700,42150,42150,42150,42150,0
|
|
20230904,194200,9126741700,42150,42150,42150,42150,0
|
|
20230904,194100,9126741700,42150,42150,42150,42150,4864
|
|
20230904,194000,9126741700,42150,42150,42150,42150,0
|
|
20230904,193900,9126741700,42150,42150,42150,42150,0
|
|
20230904,193800,9126741700,42150,42150,42150,42150,0
|
|
20230904,193700,9126741700,42150,42150,42150,42150,0
|
|
20230904,193600,9126741700,42150,42150,42150,42150,0
|
|
20230904,193500,9126741700,42150,42150,42150,42150,0
|
|
20230904,193400,9126741700,42150,42150,42150,42150,0
|
|
20230904,193300,9126741700,42150,42150,42150,42150,0
|
|
20230904,193200,9126741700,42150,42150,42150,42150,0
|
|
20230904,193100,9126741700,42150,42150,42150,42150,0
|
|
20230904,193000,9126741700,42150,42150,42150,42150,0
|
|
20230904,192900,9126741700,42150,42150,42150,42150,0
|
|
20230904,192800,9126741700,42150,42150,42150,42150,0
|
|
20230904,192700,9126741700,42150,42150,42150,42150,0
|
|
20230904,192600,9126741700,42150,42150,42150,42150,0
|
|
20230904,192500,9126741700,42150,42150,42150,42150,0
|
|
20230904,192400,9126741700,42150,42150,42150,42150,0
|
|
20230904,192300,9126741700,42150,42150,42150,42150,0
|
|
20230904,192200,9126741700,42150,42150,42150,42150,0
|
|
20230904,192100,9126741700,42150,42150,42150,42150,0
|
|
20230904,192000,9126741700,42150,42150,42150,42150,0
|
|
20230904,191900,9126741700,42150,42150,42150,42150,0
|
|
20230904,191800,9126741700,42150,42150,42150,42150,0
|
|
20230904,191700,9126741700,42150,42150,42150,42150,0
|
|
20230904,191600,9126741700,42150,42150,42150,42150,0
|
|
20230904,191500,9126741700,42150,42150,42150,42150,0
|
|
20230904,191400,9126741700,42150,42150,42150,42150,0
|
|
20230904,191300,9126741700,42150,42150,42150,42150,0
|
|
20230904,191200,9126741700,42150,42150,42150,42150,0
|
|
20230904,191100,9126741700,42150,42150,42150,42150,4864
|
|
20230904,191000,9126741700,42150,42150,42150,42150,0
|
|
20230904,190900,9126741700,42150,42150,42150,42150,0
|
|
20230904,190800,9126741700,42150,42150,42150,42150,0
|
|
20230904,190700,9126741700,42150,42150,42150,42150,0
|
|
20230904,190600,9126741700,42150,42150,42150,42150,0
|
|
20230904,190500,9126741700,42150,42150,42150,42150,0
|
|
20230904,190400,9126741700,42150,42150,42150,42150,0
|
|
20230904,190300,9126741700,42150,42150,42150,42150,0
|
|
20230904,190200,9126741700,42150,42150,42150,42150,0
|
|
20230904,190100,9126741700,42150,42150,42150,42150,0
|
|
20230904,190000,9126741700,42150,42150,42150,42150,0
|
|
20230904,185900,9126741700,42150,42150,42150,42150,0
|
|
20230904,185800,9126741700,42150,42150,42150,42150,0
|
|
20230904,185700,9126741700,42150,42150,42150,42150,0
|
|
20230904,185600,9126741700,42150,42150,42150,42150,0
|
|
20230904,185500,9126741700,42150,42150,42150,42150,0
|
|
20230904,185400,9126741700,42150,42150,42150,42150,0
|
|
20230904,185300,9126741700,42150,42150,42150,42150,0
|
|
20230904,185200,9126741700,42150,42150,42150,42150,0
|
|
20230904,185100,9126741700,42150,42150,42150,42150,0
|
|
20230904,185000,9126741700,42150,42150,42150,42150,0
|
|
20230904,184900,9126741700,42150,42150,42150,42150,0
|
|
20230904,184800,9126741700,42150,42150,42150,42150,0
|
|
20230904,184700,9126741700,42150,42150,42150,42150,0
|
|
20230904,184600,9126741700,42150,42150,42150,42150,0
|
|
20230904,184500,9126741700,42150,42150,42150,42150,0
|
|
20230904,184400,9126741700,42150,42150,42150,42150,0
|
|
20230904,184300,9126741700,42150,42150,42150,42150,0
|
|
20230904,184200,9126741700,42150,42150,42150,42150,0
|
|
20230904,184100,9126741700,42150,42150,42150,42150,4864
|
|
20230904,184000,9126741700,42150,42150,42150,42150,0
|
|
20230904,183900,9126741700,42150,42150,42150,42150,0
|
|
20230904,183800,9126741700,42150,42150,42150,42150,0
|
|
20230904,183700,9126741700,42150,42150,42150,42150,0
|
|
20230904,183600,9126741700,42150,42150,42150,42150,0
|
|
20230904,183500,9126741700,42150,42150,42150,42150,0
|
|
20230904,183400,9126741700,42150,42150,42150,42150,0
|
|
20230904,183300,9126741700,42150,42150,42150,42150,0
|
|
20230904,183200,9126741700,42150,42150,42150,42150,0
|
|
20230904,183100,9126741700,42150,42150,42150,42150,0
|
|
20230904,183000,9126741700,42150,42150,42150,42150,0
|
|
20230904,182900,9126741700,42150,42150,42150,42150,0
|
|
20230904,182800,9126741700,42150,42150,42150,42150,0
|
|
20230904,182700,9126741700,42150,42150,42150,42150,0
|
|
20230904,182600,9126741700,42150,42150,42150,42150,0
|
|
20230904,182500,9126741700,42150,42150,42150,42150,0
|
|
20230904,182400,9126741700,42150,42150,42150,42150,0
|
|
20230904,182300,9126741700,42150,42150,42150,42150,0
|
|
20230904,182200,9126741700,42150,42150,42150,42150,0
|
|
20230904,182100,9126741700,42150,42150,42150,42150,0
|
|
20230904,182000,9126741700,42150,42150,42150,42150,0
|
|
20230904,181900,9126741700,42150,42150,42150,42150,0
|
|
20230904,181800,9126741700,42150,42150,42150,42150,0
|
|
20230904,181700,9126741700,42150,42150,42150,42150,0
|
|
20230904,181600,9126741700,42150,42150,42150,42150,0
|
|
20230904,181500,9126741700,42150,42150,42150,42150,0
|
|
20230904,181400,9126741700,42150,42150,42150,42150,0
|
|
20230904,181300,9126741700,42150,42150,42150,42150,0
|
|
20230904,181200,9126741700,42150,42150,42150,42150,0
|
|
20230904,181100,9126741700,42150,42150,42150,42150,4864
|
|
20230904,181000,9126741700,42150,42150,42150,42150,0
|
|
20230904,180900,9126741700,42150,42150,42150,42150,0
|
|
20230904,180800,9126741700,42150,42150,42150,42150,0
|
|
20230904,180700,9126741700,42150,42150,42150,42150,0
|
|
20230904,180600,9126741700,42150,42150,42150,42150,0
|
|
20230904,180500,9126741700,42150,42150,42150,42150,0
|
|
20230904,180400,9126741700,42150,42150,42150,42150,0
|
|
20230904,180300,9126741700,42150,42150,42150,42150,0
|
|
20230904,180200,9126741700,42150,42150,42150,42150,0
|
|
20230904,180100,9126741700,42150,42150,42150,42150,0
|
|
20230904,180000,9126741700,42150,42150,42150,42150,0
|
|
20230904,175900,9126741700,42150,42150,42150,42150,0
|
|
20230904,175800,9126741700,42150,42150,42150,42150,0
|
|
20230904,175700,9126741700,42150,42150,42150,42150,0
|
|
20230904,175600,9126741700,42150,42150,42150,42150,0
|
|
20230904,175500,9126741700,42150,42150,42150,42150,0
|
|
20230904,175400,9126741700,42150,42150,42150,42150,0
|
|
20230904,175300,9126741700,42150,42150,42150,42150,0
|
|
20230904,175200,9126741700,42150,42150,42150,42150,0
|
|
20230904,175100,9126741700,42150,42150,42150,42150,0
|
|
20230904,175000,9126741700,42150,42150,42150,42150,0
|
|
20230904,174900,9126741700,42150,42150,42150,42150,0
|
|
20230904,174800,9126741700,42150,42150,42150,42150,0
|
|
20230904,174700,9126741700,42150,42150,42150,42150,0
|
|
20230904,174600,9126741700,42150,42150,42150,42150,0
|
|
20230904,174500,9126741700,42150,42150,42150,42150,0
|
|
20230904,174400,9126741700,42150,42150,42150,42150,0
|
|
20230904,174300,9126741700,42150,42150,42150,42150,0
|
|
20230904,174200,9126741700,42150,42150,42150,42150,0
|
|
20230904,174100,9126741700,42150,42150,42150,42150,4864
|
|
20230904,174000,9126741700,42150,42150,42150,42150,0
|
|
20230904,173900,9126741700,42150,42150,42150,42150,0
|
|
20230904,173800,9126741700,42150,42150,42150,42150,0
|
|
20230904,173700,9126741700,42150,42150,42150,42150,0
|
|
20230904,173600,9126741700,42150,42150,42150,42150,0
|
|
20230904,173500,9126741700,42150,42150,42150,42150,0
|
|
20230904,173400,9126741700,42150,42150,42150,42150,0
|
|
20230904,173300,9126741700,42150,42150,42150,42150,0
|
|
20230904,173200,9126741700,42150,42150,42150,42150,0
|
|
20230904,173100,9126741700,42150,42150,42150,42150,0
|
|
20230904,173000,9126741700,42150,42150,42150,42150,0
|
|
20230904,172900,9126741700,42150,42150,42150,42150,0
|
|
20230904,172800,9126741700,42150,42150,42150,42150,0
|
|
20230904,172700,9126741700,42150,42150,42150,42150,0
|
|
20230904,172600,9126741700,42150,42150,42150,42150,0
|
|
20230904,172500,9126741700,42150,42150,42150,42150,0
|
|
20230904,172400,9126741700,42150,42150,42150,42150,0
|
|
20230904,172300,9126741700,42150,42150,42150,42150,0
|
|
20230904,172200,9126741700,42150,42150,42150,42150,0
|
|
20230904,172100,9126741700,42150,42150,42150,42150,0
|
|
20230904,172000,9126741700,42150,42150,42150,42150,0
|
|
20230904,171900,9126741700,42150,42150,42150,42150,0
|
|
20230904,171800,9126741700,42150,42150,42150,42150,0
|
|
20230904,171700,9126741700,42150,42150,42150,42150,0
|
|
20230904,171600,9126741700,42150,42150,42150,42150,0
|
|
20230904,171500,9126741700,42150,42150,42150,42150,0
|
|
20230904,171400,9126741700,42150,42150,42150,42150,0
|
|
20230904,171300,9126741700,42150,42150,42150,42150,0
|
|
20230904,171200,9126741700,42150,42150,42150,42150,0
|
|
20230904,171100,9126741700,42150,42150,42150,42150,4864
|
|
20230904,171000,9126741700,42150,42150,42150,42150,0
|
|
20230904,170900,9126741700,42150,42150,42150,42150,0
|
|
20230904,170800,9126741700,42150,42150,42150,42150,0
|
|
20230904,170700,9126741700,42150,42150,42150,42150,0
|
|
20230904,170600,9126741700,42150,42150,42150,42150,0
|
|
20230904,170500,9126741700,42150,42150,42150,42150,0
|
|
20230904,170400,9126741700,42150,42150,42150,42150,0
|
|
20230904,170300,9126741700,42150,42150,42150,42150,0
|
|
20230904,170200,9126741700,42150,42150,42150,42150,0
|
|
20230904,170100,9126741700,42150,42150,42150,42150,0
|
|
20230904,170000,9126741700,42150,42150,42150,42150,0
|
|
20230904,165900,9126741700,42150,42150,42150,42150,0
|
|
20230904,165800,9126741700,42150,42150,42150,42150,0
|
|
20230904,165700,9126741700,42150,42150,42150,42150,0
|
|
20230904,165600,9126741700,42150,42150,42150,42150,0
|
|
20230904,165500,9126741700,42150,42150,42150,42150,0
|
|
20230904,165400,9126741700,42150,42150,42150,42150,0
|
|
20230904,165300,9126741700,42150,42150,42150,42150,0
|
|
20230904,165200,9126741700,42150,42150,42150,42150,0
|
|
20230904,165100,9126741700,42150,42150,42150,42150,0
|
|
20230904,165000,9126741700,42150,42150,42150,42150,0
|
|
20230904,164900,9126741700,42150,42150,42150,42150,0
|
|
20230904,164800,9126741700,42150,42150,42150,42150,0
|
|
20230904,164700,9126741700,42150,42150,42150,42150,0
|
|
20230904,164600,9126741700,42150,42150,42150,42150,0
|
|
20230904,164500,9126741700,42150,42150,42150,42150,0
|
|
20230904,164400,9126741700,42150,42150,42150,42150,0
|
|
20230904,164300,9126741700,42150,42150,42150,42150,0
|
|
20230904,164200,9126741700,42150,42150,42150,42150,0
|
|
20230904,164100,9126741700,42150,42150,42150,42150,4864
|
|
20230904,164000,9126741700,42150,42150,42150,42150,0
|
|
20230904,163900,9126741700,42150,42150,42150,42150,0
|
|
20230904,163800,9126741700,42150,42150,42150,42150,0
|
|
20230904,163700,9126741700,42150,42150,42150,42150,0
|
|
20230904,163600,9126741700,42150,42150,42150,42150,0
|
|
20230904,163500,9126741700,42150,42150,42150,42150,0
|
|
20230904,163400,9126741700,42150,42150,42150,42150,0
|
|
20230904,163300,9126741700,42150,42150,42150,42150,0
|
|
20230904,163200,9126741700,42150,42150,42150,42150,0
|
|
20230904,163100,9126741700,42150,42150,42150,42150,0
|
|
20230904,163000,9126741700,42150,42150,42150,42150,0
|
|
20230904,162900,9126741700,42150,42150,42150,42150,0
|
|
20230904,162800,9126741700,42150,42150,42150,42150,0
|
|
20230904,162700,9126741700,42150,42150,42150,42150,0
|
|
20230904,162600,9126741700,42150,42150,42150,42150,0
|
|
20230904,162500,9126741700,42150,42150,42150,42150,0
|
|
20230904,162400,9126741700,42150,42150,42150,42150,0
|
|
20230904,162300,9126741700,42150,42150,42150,42150,0
|
|
20230904,162200,9126741700,42150,42150,42150,42150,0
|
|
20230904,162100,9126741700,42150,42150,42150,42150,0
|
|
20230904,162000,9126741700,42150,42150,42150,42150,0
|
|
20230904,161900,9126741700,42150,42150,42150,42150,0
|
|
20230904,161800,9126741700,42150,42150,42150,42150,0
|
|
20230904,161700,9126741700,42150,42150,42150,42150,0
|
|
20230904,161600,9126741700,42150,42150,42150,42150,0
|
|
20230904,161500,9126741700,42150,42150,42150,42150,0
|
|
20230904,161400,9126741700,42150,42150,42150,42150,0
|
|
20230904,161300,9126741700,42150,42150,42150,42150,0
|
|
20230904,161200,9126741700,42150,42150,42150,42150,0
|
|
20230904,161100,9126741700,42150,42150,42150,42150,4864
|
|
20230904,161000,9126741700,42150,42150,42150,42150,0
|
|
20230904,160900,9126741700,42150,42150,42150,42150,0
|
|
20230904,160800,9126741700,42150,42150,42150,42150,0
|
|
20230904,160700,9126741700,42150,42150,42150,42150,0
|
|
20230904,160600,9126741700,42150,42150,42150,42150,0
|
|
20230904,160500,9126741700,42150,42150,42150,42150,0
|
|
20230904,160400,9126741700,42150,42150,42150,42150,0
|
|
20230904,160300,9126741700,42150,42150,42150,42150,0
|
|
20230904,160200,9126741700,42150,42150,42150,42150,0
|
|
20230904,160100,9126741700,42150,42150,42150,42150,0
|
|
20230904,160000,9126741700,42150,42150,42150,42150,0
|
|
20230904,155900,9126741700,42150,42150,42150,42150,0
|
|
20230904,155800,9126741700,42150,42150,42150,42150,0
|
|
20230904,155700,9126741700,42150,42150,42150,42150,0
|
|
20230904,155600,9126741700,42150,42150,42150,42150,0
|
|
20230904,155500,9126741700,42150,42150,42150,42150,0
|
|
20230904,155400,9126741700,42150,42150,42150,42150,0
|
|
20230904,155300,9126741700,42150,42150,42150,42150,0
|
|
20230904,155200,9126741700,42150,42150,42150,42150,0
|
|
20230904,155100,9126741700,42150,42150,42150,42150,0
|
|
20230904,155000,9126741700,42150,42150,42150,42150,0
|
|
20230904,154900,9126741700,42150,42150,42150,42150,0
|
|
20230904,154800,9126741700,42150,42150,42150,42150,0
|
|
20230904,154700,9126741700,42150,42150,42150,42150,0
|
|
20230904,154600,9126741700,42150,42150,42150,42150,0
|
|
20230904,154500,9126741700,42150,42150,42150,42150,0
|
|
20230904,154400,9126741700,42150,42150,42150,42150,0
|
|
20230904,154300,9126741700,42150,42150,42150,42150,0
|
|
20230904,154200,9126741700,42150,42150,42150,42150,0
|
|
20230904,154100,9126741700,42150,42150,42150,42150,4864
|
|
20230904,154000,9126741700,42150,42150,42150,42150,0
|
|
20230904,153900,9126741700,42150,42150,42150,42150,0
|
|
20230904,153800,9126741700,42150,42150,42150,42150,0
|
|
20230904,153700,9126741700,42150,42150,42150,42150,0
|
|
20230904,153600,9126741700,42150,42150,42150,42150,0
|
|
20230904,153500,9126741700,42150,42150,42150,42150,0
|
|
20230904,153400,9126741700,42150,42150,42150,42150,0
|
|
20230904,153300,9126741700,42150,42150,42150,42150,0
|
|
20230904,153200,9126741700,42150,42150,42150,42150,0
|
|
20230904,153100,9126741700,42150,42150,42150,42150,0
|
|
20230904,153000,9126741700,42150,42150,42150,42150,4864
|
|
20230904,152900,8921724100,42000,42000,42000,42000,0
|
|
20230904,152800,8921724100,42000,42000,42000,42000,0
|
|
20230904,152700,8921724100,42000,42000,42000,42000,0
|
|
20230904,152600,8921724100,42000,42000,42000,42000,0
|
|
20230904,152500,8921724100,42000,42000,42000,42000,0
|
|
20230904,152400,8921724100,42000,42000,42000,42000,0
|
|
20230904,152300,8921724100,42000,42000,42000,42000,0
|
|
20230904,152200,8921724100,42000,42000,42000,42000,0
|
|
20230904,152100,8921724100,42000,42000,42000,42000,0
|
|
20230904,152000,8921724100,42000,42000,42000,42000,0
|
|
20230904,151900,8921724100,42000,41950,42000,41950,309
|
|
20230904,151800,8908747100,41950,42000,42000,41950,450
|
|
20230904,151700,8889863100,42000,41950,42000,41950,270
|
|
20230904,151600,8878526550,42000,42000,42000,41950,503
|
|
20230904,151500,8857401900,42000,42000,42050,42000,713
|
|
20230904,151400,8827455100,42000,42000,42050,42000,66
|
|
20230904,151300,8824681700,42000,42050,42050,42000,162
|
|
20230904,151200,8817876250,42000,42050,42050,42000,80
|
|
20230904,151100,8814516200,42000,42000,42050,42000,498
|
|
20230904,151000,8793599850,42000,42000,42050,42000,45
|
|
20230904,150900,8791709800,42000,42000,42050,42000,46
|
|
20230904,150800,8789777750,42000,42000,42050,42000,24
|
|
20230904,150700,8788769700,42000,42050,42100,42000,547
|
|
20230904,150600,8765776750,42050,42050,42050,42050,413
|
|
20230904,150500,8748410100,42050,42050,42100,42050,77
|
|
20230904,150400,8745169450,42100,42050,42100,42050,474
|
|
20230904,150300,8725233300,42100,42050,42100,42050,26
|
|
20230904,150200,8724139000,42100,42100,42150,42050,490
|
|
20230904,150100,8703510400,42100,41950,42100,41950,2870
|
|
20230904,150000,8582859900,41950,41950,42000,41950,135
|
|
20230904,145900,8577191650,41950,42000,42000,41950,93
|
|
20230904,145800,8573288200,41950,41950,42000,41950,62
|
|
20230904,145700,8570685600,41950,41950,42000,41950,60
|
|
20230904,145600,8568168300,41950,41950,42000,41950,159
|
|
20230904,145500,8561496650,41950,41950,41950,41950,80
|
|
20230904,145400,8558140650,41950,41950,42000,41950,22
|
|
20230904,145300,8557217700,42000,41950,42000,41950,25
|
|
20230904,145200,8556168900,41950,41950,42000,41950,274
|
|
20230904,145100,8544674550,42000,42000,42000,41950,1092
|
|
20230904,145000,8498811900,42000,42000,42050,42000,166
|
|
20230904,144900,8491838750,42000,42000,42050,42000,90
|
|
20230904,144800,8488055900,42000,42000,42050,42000,82
|
|
20230904,144700,8484611850,42000,42100,42100,42000,1081
|
|
20230904,144600,8439156950,42050,42050,42100,42050,123
|
|
20230904,144500,8433982950,42050,42050,42100,42050,168
|
|
20230904,144400,8426915400,42050,42050,42100,42050,68
|
|
20230904,144300,8424053000,42050,42050,42100,42050,623
|
|
20230904,144200,8397853500,42050,42050,42100,42050,32
|
|
20230904,144100,8396507500,42050,42050,42100,42050,249
|
|
20230904,144000,8386025650,42050,42050,42100,42050,162
|
|
20230904,143900,8379212950,42050,42050,42100,42050,29
|
|
20230904,143800,8377992750,42050,42050,42100,42050,381
|
|
20230904,143700,8361957250,42050,42050,42100,42050,399
|
|
20230904,143600,8345178750,42050,42050,42100,42050,91
|
|
20230904,143500,8341352150,42050,42050,42050,42050,35
|
|
20230904,143400,8339880400,42050,42050,42100,42050,146
|
|
20230904,143300,8333741050,42050,42100,42100,42050,317
|
|
20230904,143200,8320408550,42050,42050,42100,42050,202
|
|
20230904,143100,8311913300,42100,42050,42100,42050,337
|
|
20230904,143000,8297742200,42050,42100,42100,42050,128
|
|
20230904,142900,8292357800,42100,42050,42100,42050,142
|
|
20230904,142800,8286383750,42050,42050,42100,42050,94
|
|
20230904,142700,8282429800,42100,42100,42100,42050,269
|
|
20230904,142600,8271112850,42100,42050,42100,42050,83
|
|
20230904,142500,8267622500,42050,42000,42100,41950,2603
|
|
20230904,142400,8158282650,41950,41950,42000,41950,95
|
|
20230904,142300,8154297250,41950,41950,42000,41950,201
|
|
20230904,142200,8145865200,41950,41950,42000,41950,82
|
|
20230904,142100,8142425000,41950,41950,42000,41950,67
|
|
20230904,142000,8139614050,41950,42000,42000,41950,103
|
|
20230904,141900,8135292850,42000,42000,42000,41950,68
|
|
20230904,141800,8132440050,41950,42000,42000,41950,112
|
|
20230904,141700,8127741050,42000,41950,42000,41950,824
|
|
20230904,141600,8093138250,42000,41950,42000,41900,1141
|
|
20230904,141500,8045262550,41900,41950,41950,41900,136
|
|
20230904,141400,8039560300,41950,41900,41950,41900,67
|
|
20230904,141300,8036752800,41950,41900,41950,41900,122
|
|
20230904,141200,8031639250,41900,41900,41950,41900,52
|
|
20230904,141100,8029460250,41900,41900,41950,41900,87
|
|
20230904,141000,8025814500,41900,41950,41950,41900,126
|
|
20230904,140900,8020534900,41900,41900,41950,41900,45
|
|
20230904,140800,8018649350,41900,41900,41950,41900,180
|
|
20230904,140700,8011106950,41950,41900,41950,41900,114
|
|
20230904,140600,8006326950,41900,41900,41950,41900,117
|
|
20230904,140500,8001424550,41900,41900,41950,41900,43
|
|
20230904,140400,7999622350,41950,42050,42050,41900,176
|
|
20230904,140300,7992234500,42000,42050,42050,42000,603
|
|
20230904,140200,7966907550,42050,42000,42050,42000,95
|
|
20230904,140100,7962917400,42000,42000,42050,42000,44
|
|
20230904,140000,7961069250,42000,41950,42050,41850,3876
|
|
20230904,135900,7798518050,41900,41900,41950,41900,127
|
|
20230904,135800,7793196100,41900,42000,42000,41900,3162
|
|
20230904,135700,7660588200,41950,41950,42000,41950,157
|
|
20230904,135600,7654001400,42000,41950,42000,41950,1770
|
|
20230904,135500,7579725550,42000,42000,42000,41950,2362
|
|
20230904,135400,7480526600,41950,42000,42050,41950,1819
|
|
20230904,135300,7404123600,42000,42000,42050,42000,1557
|
|
20230904,135200,7338719350,42000,42000,42050,42000,422
|
|
20230904,135100,7320994500,42000,42000,42050,42000,169
|
|
20230904,135000,7313895450,42000,42000,42050,42000,116
|
|
20230904,134900,7309021550,42050,42000,42050,42000,119
|
|
20230904,134800,7304022800,42000,42050,42050,42000,174
|
|
20230904,134700,7296713000,42050,42000,42050,42000,197
|
|
20230904,134600,7288432450,42000,42000,42050,42000,144
|
|
20230904,134500,7282382500,42000,42000,42050,42000,74
|
|
20230904,134400,7279274300,42000,42050,42050,42000,56
|
|
20230904,134300,7276920400,42050,42050,42050,42050,196
|
|
20230904,134200,7268678600,42050,42050,42100,42050,134
|
|
20230904,134100,7263043750,42050,42050,42100,42050,349
|
|
20230904,134000,7248366350,42050,42050,42050,42050,1309
|
|
20230904,133900,7193322900,42050,42050,42050,42050,113
|
|
20230904,133800,7188571250,42050,42050,42100,42050,1278
|
|
20230904,133700,7134830550,42050,42100,42100,42050,149
|
|
20230904,133600,7128559250,42050,42050,42100,42050,155
|
|
20230904,133500,7122039650,42100,42050,42100,42050,51
|
|
20230904,133400,7119894150,42050,42050,42100,42050,214
|
|
20230904,133300,7110892400,42050,42050,42100,42050,133
|
|
20230904,133200,7105294750,42100,42050,42100,42050,108
|
|
20230904,133100,7100752500,42050,42050,42100,42050,261
|
|
20230904,133000,7089772450,42100,42050,42100,42050,235
|
|
20230904,132900,7079885700,42050,42050,42050,42050,60
|
|
20230904,132800,7077362700,42050,42050,42050,42050,47
|
|
20230904,132700,7075386350,42050,42050,42050,42050,159
|
|
20230904,132600,7068700400,42050,42050,42050,42050,220
|
|
20230904,132500,7059449400,42050,42100,42100,42000,202
|
|
20230904,132400,7050956800,42050,42050,42100,42050,168
|
|
20230904,132300,7043892300,42050,42050,42100,42050,200
|
|
20230904,132200,7035482250,42050,42000,42100,42000,5889
|
|
20230904,132100,6787772150,42050,42050,42050,42050,1635
|
|
20230904,132000,6719020400,42050,42050,42100,42050,110
|
|
20230904,131900,6714394850,42050,42050,42100,42050,65
|
|
20230904,131800,6711661550,42050,42100,42100,42050,195
|
|
20230904,131700,6703461700,42100,42100,42150,42050,279
|
|
20230904,131600,6691715550,42100,42100,42100,42050,144
|
|
20230904,131500,6685655550,42050,42100,42100,42050,236
|
|
20230904,131400,6675721000,42050,42050,42100,42050,314
|
|
20230904,131300,6662514400,42100,42100,42150,42100,214
|
|
20230904,131200,6653504500,42100,42100,42100,42050,346
|
|
20230904,131100,6638944300,42050,42100,42150,42050,232
|
|
20230904,131000,6629178000,42100,42050,42150,42050,1668
|
|
20230904,130900,6558953100,42050,42050,42050,42000,383
|
|
20230904,130800,6542860750,42050,42050,42050,42050,681
|
|
20230904,130700,6514224700,42050,42050,42050,42050,1923
|
|
20230904,130600,6433362550,42050,42100,42100,42050,95
|
|
20230904,130500,6429367600,42100,42100,42100,42100,1237
|
|
20230904,130400,6377289900,42100,42100,42100,42100,462
|
|
20230904,130300,6357839700,42100,42100,42100,42100,206
|
|
20230904,130200,6349167100,42100,42050,42150,42050,494
|
|
20230904,130100,6328374650,42100,42150,42150,42100,1873
|
|
20230904,130000,6249521250,42100,42100,42150,42100,154
|
|
20230904,125900,6243037650,42100,42100,42100,42100,468
|
|
20230904,125800,6223334850,42100,42150,42150,42100,124
|
|
20230904,125700,6218112000,42150,42100,42150,42100,1191
|
|
20230904,125600,6167918900,42100,42150,42150,42100,258
|
|
20230904,125500,6157046850,42100,42100,42200,42100,199
|
|
20230904,125400,6148662600,42150,42200,42200,42100,104
|
|
20230904,125300,6144280750,42200,42150,42200,42100,485
|
|
20230904,125200,6123837900,42150,42200,42200,42100,1144
|
|
20230904,125100,6075618000,42150,42150,42200,42150,1432
|
|
20230904,125000,6015246700,42150,42200,42200,42150,548
|
|
20230904,124900,5992140150,42200,42200,42200,42150,114
|
|
20230904,124800,5987330050,42200,42200,42200,42150,235
|
|
20230904,124700,5977422700,42200,42200,42200,42150,78
|
|
20230904,124600,5974134450,42150,42200,42250,42100,3188
|
|
20230904,124500,5839674550,42250,42250,42250,42200,222
|
|
20230904,124400,5830297150,42250,42200,42250,42200,371
|
|
20230904,124300,5814631700,42200,42150,42250,42150,933
|
|
20230904,124200,5775259900,42150,42100,42200,42100,2991
|
|
20230904,124100,5649145150,42100,42100,42100,42100,175
|
|
20230904,124000,5641777650,42100,42100,42150,42100,1707
|
|
20230904,123900,5569887550,42150,42100,42150,42100,815
|
|
20230904,123800,5535572050,42100,42100,42100,42100,667
|
|
20230904,123700,5507491350,42100,42100,42100,42100,76
|
|
20230904,123600,5504291750,42100,42100,42150,42100,385
|
|
20230904,123500,5488077300,42100,42100,42150,42100,254
|
|
20230904,123400,5477382500,42150,42100,42150,42050,1321
|
|
20230904,123300,5421773500,42100,42100,42100,42050,237
|
|
20230904,123200,5411799500,42050,42050,42100,42050,197
|
|
20230904,123100,5403510600,42100,42050,42100,42050,1682
|
|
20230904,123000,5332704300,42050,42050,42100,42050,213
|
|
20230904,122900,5323747550,42050,42050,42100,42050,193
|
|
20230904,122800,5315629550,42050,42050,42100,42050,191
|
|
20230904,122700,5307596650,42100,42050,42100,42050,289
|
|
20230904,122600,5295434700,42050,42050,42100,42050,133
|
|
20230904,122500,5289840000,42100,42050,42100,42050,1140
|
|
20230904,122400,5241861500,42050,42100,42100,42050,217
|
|
20230904,122300,5232730900,42100,42050,42100,42050,229
|
|
20230904,122200,5223101350,42050,42050,42100,42050,108
|
|
20230904,122100,5218559200,42050,42100,42100,42050,298
|
|
20230904,122000,5206028100,42050,42050,42100,42000,546
|
|
20230904,121900,5183069050,42050,42100,42100,42050,145
|
|
20230904,121800,5176971250,42050,42000,42050,42000,4711
|
|
20230904,121700,4979065750,41950,41950,42000,41950,250
|
|
20230904,121600,4968576050,41950,41950,41950,41950,119
|
|
20230904,121500,4963584000,41950,41950,42000,41950,73
|
|
20230904,121400,4960521550,41950,41950,42000,41950,114
|
|
20230904,121300,4955738950,42000,41950,42000,41950,111
|
|
20230904,121200,4951081200,41950,41950,41950,41950,354
|
|
20230904,121100,4936230900,41950,41950,42000,41950,165
|
|
20230904,121000,4929303550,41950,41950,41950,41950,408
|
|
20230904,120900,4912187950,41950,41850,41950,41850,3095
|
|
20230904,120800,4782445050,41900,41850,41900,41850,600
|
|
20230904,120700,4757334750,41900,41900,41900,41850,184
|
|
20230904,120600,4749629550,41850,41850,41900,41850,367
|
|
20230904,120500,4734255350,41850,41800,41850,41800,681
|
|
20230904,120400,4705768700,41850,41850,41850,41800,991
|
|
20230904,120300,4664326150,41850,41850,41900,41850,272
|
|
20230904,120200,4652942900,41850,41850,41900,41850,230
|
|
20230904,120100,4643317300,41850,41900,41900,41850,58
|
|
20230904,120000,4640889400,41850,41850,41850,41800,446
|
|
20230904,115900,4622224400,41800,41850,41850,41800,442
|
|
20230904,115800,4603745650,41800,41800,41850,41800,160
|
|
20230904,115700,4597057600,41800,41800,41800,41800,6
|
|
20230904,115600,4596806800,41850,41850,41850,41800,171
|
|
20230904,115500,4589654650,41900,41850,41900,41850,176
|
|
20230904,115400,4582281550,41900,41900,41950,41850,1632
|
|
20230904,115300,4513903050,41850,41850,41900,41850,100
|
|
20230904,115200,4509717950,41850,41900,41900,41850,223
|
|
20230904,115100,4500384900,41850,41750,41850,41750,2261
|
|
20230904,115000,4405854400,41800,41750,41800,41750,132
|
|
20230904,114900,4400343300,41750,41750,41800,41750,111
|
|
20230904,114800,4395708400,41800,41750,41800,41750,151
|
|
20230904,114700,4389402600,41750,41750,41800,41750,253
|
|
20230904,114600,4378839750,41750,41750,41800,41750,73
|
|
20230904,114500,4375791850,41750,41750,41750,41750,109
|
|
20230904,114400,4371241100,41800,41750,41800,41750,150
|
|
20230904,114300,4364978500,41750,41750,41800,41750,90
|
|
20230904,114200,4361220900,41750,41750,41800,41750,165
|
|
20230904,114100,4354330750,41800,41750,41800,41750,147
|
|
20230904,114000,4348189950,41750,41750,41800,41750,298
|
|
20230904,113900,4335748350,41750,41750,41800,41750,995
|
|
20230904,113800,4294205200,41800,41750,41800,41750,204
|
|
20230904,113700,4285687050,41750,41750,41800,41750,207
|
|
20230904,113600,4277039450,41750,41800,41800,41750,49
|
|
20230904,113500,4274992850,41800,41750,41800,41750,114
|
|
20230904,113400,4270233250,41800,41750,41800,41750,88
|
|
20230904,113300,4266559050,41800,41750,41800,41750,268
|
|
20230904,113200,4255366350,41750,41750,41800,41750,76
|
|
20230904,113100,4252191000,41750,41750,41800,41750,148
|
|
20230904,113000,4246011900,41750,41750,41750,41750,112
|
|
20230904,112900,4241335900,41750,41750,41800,41750,115
|
|
20230904,112800,4236534550,41750,41750,41800,41750,195
|
|
20230904,112700,4228391700,41750,41750,41750,41750,170
|
|
20230904,112600,4221294200,41800,41750,41800,41700,498
|
|
20230904,112500,4200502850,41750,41750,41800,41700,666
|
|
20230904,112400,4172698500,41750,41750,41750,41750,449
|
|
20230904,112300,4153952750,41750,41750,41800,41750,88
|
|
20230904,112200,4150278700,41750,41750,41800,41750,313
|
|
20230904,112100,4137210900,41750,41750,41800,41750,162
|
|
20230904,112000,4130446850,41750,41750,41800,41750,185
|
|
20230904,111900,4122722950,41750,41800,41800,41750,278
|
|
20230904,111800,4111112150,41800,41800,41800,41750,124
|
|
20230904,111700,4105933000,41800,41750,41800,41750,140
|
|
20230904,111600,4100086650,41750,41800,41800,41750,64
|
|
20230904,111500,4097414550,41750,41700,41750,41700,264
|
|
20230904,111400,4086397700,41750,41700,41750,41700,69
|
|
20230904,111300,4083520100,41750,41600,41750,41600,1896
|
|
20230904,111200,4004502450,41650,41550,41650,41550,1906
|
|
20230904,111100,3925217000,41550,41550,41600,41550,41
|
|
20230904,111000,3923513350,41550,41550,41600,41550,2268
|
|
20230904,110900,3829272650,41550,41550,41600,41550,337
|
|
20230904,110800,3815270250,41550,41550,41600,41550,266
|
|
20230904,110700,3804217850,41550,41550,41600,41550,119
|
|
20230904,110600,3799273300,41550,41550,41550,41550,297
|
|
20230904,110500,3786932950,41550,41550,41600,41550,53
|
|
20230904,110400,3784730250,41550,41550,41600,41550,98
|
|
20230904,110300,3780657450,41550,41550,41600,41550,117
|
|
20230904,110200,3775795850,41550,41550,41600,41550,98
|
|
20230904,110100,3771723850,41550,41550,41600,41500,1012
|
|
20230904,110000,3729675550,41500,41550,41550,41500,106
|
|
20230904,105900,3725275300,41500,41500,41550,41500,128
|
|
20230904,105800,3719962850,41550,41550,41550,41500,47
|
|
20230904,105700,3718010350,41550,41500,41550,41500,108
|
|
20230904,105600,3713527850,41500,41500,41550,41500,97
|
|
20230904,105500,3709502000,41550,41500,41550,41500,105
|
|
20230904,105400,3705141350,41500,41500,41550,41500,109
|
|
20230904,105300,3700617100,41500,41500,41550,41500,764
|
|
20230904,105200,3668884350,41500,41500,41550,41500,974
|
|
20230904,105100,3628442600,41500,41550,41550,41500,393
|
|
20230904,105000,3612129500,41550,41550,41600,41550,343
|
|
20230904,104900,3597877700,41550,41550,41600,41550,79
|
|
20230904,104800,3594595200,41550,41550,41600,41550,48
|
|
20230904,104700,3592600550,41550,41600,41600,41550,265
|
|
20230904,104600,3581589150,41600,41550,41600,41550,118
|
|
20230904,104500,3576685000,41550,41550,41550,41550,156
|
|
20230904,104400,3570203200,41550,41550,41600,41550,538
|
|
20230904,104300,3547849200,41550,41550,41600,41500,1227
|
|
20230904,104200,3496864200,41500,41500,41550,41500,63
|
|
20230904,104100,3494249150,41500,41500,41550,41500,74
|
|
20230904,104000,3491177800,41550,41500,41550,41500,55
|
|
20230904,103900,3488893450,41500,41550,41550,41500,89
|
|
20230904,103800,3485198800,41550,41550,41600,41550,1928
|
|
20230904,103700,3405089300,41550,41600,41650,41550,1558
|
|
20230904,103600,3340276300,41600,41600,41600,41600,108
|
|
20230904,103500,3335783500,41600,41650,41700,41600,863
|
|
20230904,103400,3299840150,41650,41650,41700,41650,103
|
|
20230904,103300,3295550100,41650,41650,41700,41650,100
|
|
20230904,103200,3291385050,41650,41700,41700,41650,584
|
|
20230904,103100,3267059250,41650,41650,41700,41650,202
|
|
20230904,103000,3258645900,41700,41700,41700,41650,215
|
|
20230904,102900,3249689000,41700,41700,41700,41650,207
|
|
20230904,102800,3241063450,41700,41650,41700,41650,233
|
|
20230904,102700,3231350850,41650,41650,41700,41650,570
|
|
20230904,102600,3207607800,41650,41650,41650,41600,118
|
|
20230904,102500,3202697200,41600,41600,41650,41550,201
|
|
20230904,102400,3194336000,41550,41600,41600,41550,175
|
|
20230904,102300,3187058700,41600,41550,41600,41550,175
|
|
20230904,102200,3179779800,41600,41550,41600,41550,219
|
|
20230904,102100,3170672000,41550,41600,41600,41550,87
|
|
20230904,102000,3167053300,41600,41600,41650,41600,196
|
|
20230904,101900,3158899650,41550,41550,41600,41550,723
|
|
20230904,101800,3128824500,41550,41550,41600,41550,1203
|
|
20230904,101700,3078839800,41550,41500,41550,41450,705
|
|
20230904,101600,3049577900,41500,41400,41500,41350,5167
|
|
20230904,101500,2835459100,41400,41550,41600,41400,8478
|
|
20230904,101400,2483592850,41550,41600,41650,41550,5461
|
|
20230904,101300,2256439900,41600,41600,41650,41600,928
|
|
20230904,101200,2217831650,41600,41650,41650,41600,2774
|
|
20230904,101100,2102328500,41650,41650,41700,41650,90
|
|
20230904,101000,2098579600,41650,41750,41750,41650,2871
|
|
20230904,100900,1978864700,41700,41700,41750,41700,1807
|
|
20230904,100800,1903447100,41700,41750,41750,41700,289
|
|
20230904,100700,1891383350,41700,41700,41750,41700,151
|
|
20230904,100600,1885086500,41750,41750,41750,41700,410
|
|
20230904,100500,1867989100,41700,41700,41750,41700,91
|
|
20230904,100400,1864194150,41750,41750,41750,41700,104
|
|
20230904,100300,1859853500,41700,41700,41700,41700,48
|
|
20230904,100200,1857851900,41700,41700,41750,41700,107
|
|
20230904,100100,1853386800,41700,41700,41750,41700,102
|
|
20230904,100000,1849131700,41750,41700,41750,41700,108
|
|
20230904,095900,1844623250,41750,41750,41750,41700,100
|
|
20230904,095800,1840451700,41700,41750,41750,41700,396
|
|
20230904,095700,1823937700,41750,41700,41750,41700,42
|
|
20230904,095600,1822186000,41700,41750,41750,41700,92
|
|
20230904,095500,1818346500,41750,41750,41750,41700,1409
|
|
20230904,095400,1759523750,41800,41800,41800,41750,82
|
|
20230904,095300,1756098750,41750,41800,41800,41750,101
|
|
20230904,095200,1751881750,41800,41800,41800,41750,81
|
|
20230904,095100,1748497300,41750,41750,41750,41750,52
|
|
20230904,095000,1746326300,41750,41750,41750,41750,175
|
|
20230904,094900,1739020050,41750,41750,41750,41750,151
|
|
20230904,094800,1732715800,41750,41800,41800,41700,859
|
|
20230904,094700,1696868700,41750,41750,41800,41750,114
|
|
20230904,094600,1692106450,41750,41700,41750,41700,1123
|
|
20230904,094500,1645224400,41700,41700,41750,41700,179
|
|
20230904,094400,1637759850,41750,41750,41750,41700,21
|
|
20230904,094300,1636883650,41750,41700,41750,41700,642
|
|
20230904,094200,1610110850,41750,41750,41750,41700,126
|
|
20230904,094100,1604853550,41750,41750,41750,41700,78
|
|
20230904,094000,1601597100,41700,41750,41750,41700,149
|
|
20230904,093900,1595380100,41750,41750,41750,41700,133
|
|
20230904,093800,1589833200,41750,41800,41800,41750,305
|
|
20230904,093700,1577098900,41800,41800,41800,41750,1407
|
|
20230904,093600,1518302150,41800,41850,41850,41800,1642
|
|
20230904,093500,1449665150,41850,41850,41850,41850,161
|
|
20230904,093400,1442927300,41850,41850,41850,41800,241
|
|
20230904,093300,1432842700,41850,41800,41850,41750,701
|
|
20230904,093200,1403540300,41800,41800,41800,41800,90
|
|
20230904,093100,1399778300,41800,41750,41800,41750,316
|
|
20230904,093000,1386571550,41750,41750,41800,41750,201
|
|
20230904,092900,1378172950,41750,41750,41800,41750,49
|
|
20230904,092800,1376126200,41750,41750,41800,41700,465
|
|
20230904,092700,1356713650,41750,41750,41750,41700,547
|
|
20230904,092600,1333887300,41750,41750,41750,41750,100
|
|
20230904,092500,1329712300,41750,41850,41850,41750,1629
|
|
20230904,092400,1261619400,41850,41800,41850,41750,1087
|
|
20230904,092300,1216164000,41750,41700,41750,41700,374
|
|
20230904,092200,1200550500,41700,41700,41700,41650,503
|
|
20230904,092100,1179578000,41700,41650,41700,41650,1033
|
|
20230904,092000,1136530250,41600,41650,41650,41600,574
|
|
20230904,091900,1112631550,41650,41650,41650,41600,890
|
|
20230904,091800,1075564300,41650,41650,41650,41600,656
|
|
20230904,091700,1048244900,41650,41700,41700,41650,3049
|
|
20230904,091600,921212600,41700,41750,41750,41700,69
|
|
20230904,091500,918334450,41750,41700,41750,41700,175
|
|
20230904,091400,911035200,41700,41700,41750,41650,594
|
|
20230904,091300,886268300,41700,41750,41750,41650,3258
|
|
20230904,091200,750500800,41750,41750,41800,41750,1120
|
|
20230904,091100,703735700,41800,41800,41800,41800,226
|
|
20230904,091000,694288900,41800,41850,41850,41800,324
|
|
20230904,090900,680740350,41800,41850,41850,41750,693
|
|
20230904,090800,651782400,41850,41800,41850,41800,470
|
|
20230904,090700,632134750,41800,41750,41800,41750,302
|
|
20230904,090600,619519250,41800,41800,41850,41750,765
|
|
20230904,090500,587545350,41850,41850,41850,41700,1497
|
|
20230904,090400,524989100,41800,42000,42000,41800,3347
|
|
20230904,090300,384756900,42000,42000,42050,41950,437
|
|
20230904,090200,366402350,42000,42000,42000,41900,949
|
|
20230904,090100,326572550,42000,42050,42050,41900,2243
|
|
20230904,090000,232347850,42100,42100,42150,42050,5515
|