610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190700,5495936200,24550,24550,24550,24550,3983
|
|
20230908,190600,5495936200,24550,24550,24550,24550,0
|
|
20230908,190500,5495936200,24550,24550,24550,24550,0
|
|
20230908,190400,5495936200,24550,24550,24550,24550,0
|
|
20230908,190300,5495936200,24550,24550,24550,24550,0
|
|
20230908,190200,5495936200,24550,24550,24550,24550,0
|
|
20230908,190100,5495936200,24550,24550,24550,24550,0
|
|
20230908,190000,5495936200,24550,24550,24550,24550,0
|
|
20230908,185900,5495936200,24550,24550,24550,24550,0
|
|
20230908,185800,5495936200,24550,24550,24550,24550,0
|
|
20230908,185700,5495936200,24550,24550,24550,24550,0
|
|
20230908,185600,5495936200,24550,24550,24550,24550,0
|
|
20230908,185500,5495936200,24550,24550,24550,24550,0
|
|
20230908,185400,5495936200,24550,24550,24550,24550,0
|
|
20230908,185300,5495936200,24550,24550,24550,24550,0
|
|
20230908,185200,5495936200,24550,24550,24550,24550,0
|
|
20230908,185100,5495936200,24550,24550,24550,24550,0
|
|
20230908,185000,5495936200,24550,24550,24550,24550,0
|
|
20230908,184900,5495936200,24550,24550,24550,24550,0
|
|
20230908,184800,5495936200,24550,24550,24550,24550,0
|
|
20230908,184700,5495936200,24550,24550,24550,24550,0
|
|
20230908,184600,5495936200,24550,24550,24550,24550,0
|
|
20230908,184500,5495936200,24550,24550,24550,24550,0
|
|
20230908,184400,5495936200,24550,24550,24550,24550,0
|
|
20230908,184300,5495936200,24550,24550,24550,24550,0
|
|
20230908,184200,5495936200,24550,24550,24550,24550,0
|
|
20230908,184100,5495936200,24550,24550,24550,24550,0
|
|
20230908,184000,5495936200,24550,24550,24550,24550,0
|
|
20230908,183900,5495936200,24550,24550,24550,24550,0
|
|
20230908,183800,5495936200,24550,24550,24550,24550,0
|
|
20230908,183700,5495936200,24550,24550,24550,24550,3983
|
|
20230908,183600,5495936200,24550,24550,24550,24550,0
|
|
20230908,183500,5495936200,24550,24550,24550,24550,0
|
|
20230908,183400,5495936200,24550,24550,24550,24550,0
|
|
20230908,183300,5495936200,24550,24550,24550,24550,0
|
|
20230908,183200,5495936200,24550,24550,24550,24550,0
|
|
20230908,183100,5495936200,24550,24550,24550,24550,0
|
|
20230908,183000,5495936200,24550,24550,24550,24550,0
|
|
20230908,182900,5495936200,24550,24550,24550,24550,0
|
|
20230908,182800,5495936200,24550,24550,24550,24550,0
|
|
20230908,182700,5495936200,24550,24550,24550,24550,0
|
|
20230908,182600,5495936200,24550,24550,24550,24550,0
|
|
20230908,182500,5495936200,24550,24550,24550,24550,0
|
|
20230908,182400,5495936200,24550,24550,24550,24550,0
|
|
20230908,182300,5495936200,24550,24550,24550,24550,0
|
|
20230908,182200,5495936200,24550,24550,24550,24550,0
|
|
20230908,182100,5495936200,24550,24550,24550,24550,0
|
|
20230908,182000,5495936200,24550,24550,24550,24550,0
|
|
20230908,181900,5495936200,24550,24550,24550,24550,0
|
|
20230908,181800,5495936200,24550,24550,24550,24550,0
|
|
20230908,181700,5495936200,24550,24550,24550,24550,0
|
|
20230908,181600,5495936200,24550,24550,24550,24550,0
|
|
20230908,181500,5495936200,24550,24550,24550,24550,0
|
|
20230908,181400,5495936200,24550,24550,24550,24550,0
|
|
20230908,181300,5495936200,24550,24550,24550,24550,0
|
|
20230908,181200,5495936200,24550,24550,24550,24550,0
|
|
20230908,181100,5495936200,24550,24550,24550,24550,0
|
|
20230908,181000,5495936200,24550,24550,24550,24550,0
|
|
20230908,180900,5495936200,24550,24550,24550,24550,0
|
|
20230908,180800,5495936200,24550,24550,24550,24550,0
|
|
20230908,180700,5495936200,24550,24550,24550,24550,3983
|
|
20230908,180600,5495936200,24550,24550,24550,24550,0
|
|
20230908,180500,5495936200,24550,24550,24550,24550,0
|
|
20230908,180400,5495936200,24550,24550,24550,24550,0
|
|
20230908,180300,5495936200,24550,24550,24550,24550,0
|
|
20230908,180200,5495936200,24550,24550,24550,24550,0
|
|
20230908,180100,5495936200,24550,24550,24550,24550,0
|
|
20230908,180000,5495936200,24550,24550,24550,24550,0
|
|
20230908,175900,5495936200,24550,24550,24550,24550,0
|
|
20230908,175800,5495936200,24550,24550,24550,24550,0
|
|
20230908,175700,5495936200,24550,24550,24550,24550,0
|
|
20230908,175600,5495936200,24550,24550,24550,24550,0
|
|
20230908,175500,5495936200,24550,24550,24550,24550,0
|
|
20230908,175400,5495936200,24550,24550,24550,24550,0
|
|
20230908,175300,5495936200,24550,24550,24550,24550,0
|
|
20230908,175200,5495936200,24550,24550,24550,24550,0
|
|
20230908,175100,5495936200,24550,24550,24550,24550,0
|
|
20230908,175000,5495936200,24550,24550,24550,24550,0
|
|
20230908,174900,5495936200,24550,24550,24550,24550,0
|
|
20230908,174800,5495936200,24550,24550,24550,24550,0
|
|
20230908,174700,5495936200,24550,24550,24550,24550,0
|
|
20230908,174600,5495936200,24550,24550,24550,24550,0
|
|
20230908,174500,5495936200,24550,24550,24550,24550,0
|
|
20230908,174400,5495936200,24550,24550,24550,24550,0
|
|
20230908,174300,5495936200,24550,24550,24550,24550,0
|
|
20230908,174200,5495936200,24550,24550,24550,24550,0
|
|
20230908,174100,5495936200,24550,24550,24550,24550,0
|
|
20230908,174000,5495936200,24550,24550,24550,24550,0
|
|
20230908,173900,5495936200,24550,24550,24550,24550,0
|
|
20230908,173800,5495936200,24550,24550,24550,24550,0
|
|
20230908,173700,5495936200,24550,24550,24550,24550,3983
|
|
20230908,173600,5495936200,24550,24550,24550,24550,0
|
|
20230908,173500,5495936200,24550,24550,24550,24550,0
|
|
20230908,173400,5495936200,24550,24550,24550,24550,0
|
|
20230908,173300,5495936200,24550,24550,24550,24550,0
|
|
20230908,173200,5495936200,24550,24550,24550,24550,0
|
|
20230908,173100,5495936200,24550,24550,24550,24550,0
|
|
20230908,173000,5495936200,24550,24550,24550,24550,0
|
|
20230908,172900,5495936200,24550,24550,24550,24550,0
|
|
20230908,172800,5495936200,24550,24550,24550,24550,0
|
|
20230908,172700,5495936200,24550,24550,24550,24550,0
|
|
20230908,172600,5495936200,24550,24550,24550,24550,0
|
|
20230908,172500,5495936200,24550,24550,24550,24550,0
|
|
20230908,172400,5495936200,24550,24550,24550,24550,0
|
|
20230908,172300,5495936200,24550,24550,24550,24550,0
|
|
20230908,172200,5495936200,24550,24550,24550,24550,0
|
|
20230908,172100,5495936200,24550,24550,24550,24550,0
|
|
20230908,172000,5495936200,24550,24550,24550,24550,0
|
|
20230908,171900,5495936200,24550,24550,24550,24550,0
|
|
20230908,171800,5495936200,24550,24550,24550,24550,0
|
|
20230908,171700,5495936200,24550,24550,24550,24550,0
|
|
20230908,171600,5495936200,24550,24550,24550,24550,0
|
|
20230908,171500,5495936200,24550,24550,24550,24550,0
|
|
20230908,171400,5495936200,24550,24550,24550,24550,0
|
|
20230908,171300,5495936200,24550,24550,24550,24550,0
|
|
20230908,171200,5495936200,24550,24550,24550,24550,0
|
|
20230908,171100,5495936200,24550,24550,24550,24550,0
|
|
20230908,171000,5495936200,24550,24550,24550,24550,0
|
|
20230908,170900,5495936200,24550,24550,24550,24550,0
|
|
20230908,170800,5495936200,24550,24550,24550,24550,0
|
|
20230908,170700,5495936200,24550,24550,24550,24550,3983
|
|
20230908,170600,5495936200,24550,24550,24550,24550,0
|
|
20230908,170500,5495936200,24550,24550,24550,24550,0
|
|
20230908,170400,5495936200,24550,24550,24550,24550,0
|
|
20230908,170300,5495936200,24550,24550,24550,24550,0
|
|
20230908,170200,5495936200,24550,24550,24550,24550,0
|
|
20230908,170100,5495936200,24550,24550,24550,24550,0
|
|
20230908,170000,5495936200,24550,24550,24550,24550,0
|
|
20230908,165900,5495936200,24550,24550,24550,24550,0
|
|
20230908,165800,5495936200,24550,24550,24550,24550,0
|
|
20230908,165700,5495936200,24550,24550,24550,24550,0
|
|
20230908,165600,5495936200,24550,24550,24550,24550,0
|
|
20230908,165500,5495936200,24550,24550,24550,24550,0
|
|
20230908,165400,5495936200,24550,24550,24550,24550,0
|
|
20230908,165300,5495936200,24550,24550,24550,24550,0
|
|
20230908,165200,5495936200,24550,24550,24550,24550,0
|
|
20230908,165100,5495936200,24550,24550,24550,24550,0
|
|
20230908,165000,5495936200,24550,24550,24550,24550,0
|
|
20230908,164900,5495936200,24550,24550,24550,24550,0
|
|
20230908,164800,5495936200,24550,24550,24550,24550,0
|
|
20230908,164700,5495936200,24550,24550,24550,24550,0
|
|
20230908,164600,5495936200,24550,24550,24550,24550,0
|
|
20230908,164500,5495936200,24550,24550,24550,24550,0
|
|
20230908,164400,5495936200,24550,24550,24550,24550,0
|
|
20230908,164300,5495936200,24550,24550,24550,24550,0
|
|
20230908,164200,5495936200,24550,24550,24550,24550,0
|
|
20230908,164100,5495936200,24550,24550,24550,24550,0
|
|
20230908,164000,5495936200,24550,24550,24550,24550,0
|
|
20230908,163900,5495936200,24550,24550,24550,24550,0
|
|
20230908,163800,5495936200,24550,24550,24550,24550,0
|
|
20230908,163700,5495936200,24550,24550,24550,24550,3983
|
|
20230908,163600,5495936200,24550,24550,24550,24550,0
|
|
20230908,163500,5495936200,24550,24550,24550,24550,0
|
|
20230908,163400,5495936200,24550,24550,24550,24550,0
|
|
20230908,163300,5495936200,24550,24550,24550,24550,0
|
|
20230908,163200,5495936200,24550,24550,24550,24550,0
|
|
20230908,163100,5495936200,24550,24550,24550,24550,0
|
|
20230908,163000,5495936200,24550,24550,24550,24550,0
|
|
20230908,162900,5495936200,24550,24550,24550,24550,0
|
|
20230908,162800,5495936200,24550,24550,24550,24550,0
|
|
20230908,162700,5495936200,24550,24550,24550,24550,0
|
|
20230908,162600,5495936200,24550,24550,24550,24550,0
|
|
20230908,162500,5495936200,24550,24550,24550,24550,0
|
|
20230908,162400,5495936200,24550,24550,24550,24550,0
|
|
20230908,162300,5495936200,24550,24550,24550,24550,0
|
|
20230908,162200,5495936200,24550,24550,24550,24550,0
|
|
20230908,162100,5495936200,24550,24550,24550,24550,0
|
|
20230908,162000,5495936200,24550,24550,24550,24550,0
|
|
20230908,161900,5495936200,24550,24550,24550,24550,0
|
|
20230908,161800,5495936200,24550,24550,24550,24550,0
|
|
20230908,161700,5495936200,24550,24550,24550,24550,0
|
|
20230908,161600,5495936200,24550,24550,24550,24550,0
|
|
20230908,161500,5495936200,24550,24550,24550,24550,0
|
|
20230908,161400,5495936200,24550,24550,24550,24550,0
|
|
20230908,161300,5495936200,24550,24550,24550,24550,0
|
|
20230908,161200,5495936200,24550,24550,24550,24550,0
|
|
20230908,161100,5495936200,24550,24550,24550,24550,0
|
|
20230908,161000,5495936200,24550,24550,24550,24550,0
|
|
20230908,160900,5495936200,24550,24550,24550,24550,0
|
|
20230908,160800,5495936200,24550,24550,24550,24550,0
|
|
20230908,160700,5495936200,24550,24550,24550,24550,3983
|
|
20230908,160600,5495936200,24550,24550,24550,24550,0
|
|
20230908,160500,5495936200,24550,24550,24550,24550,0
|
|
20230908,160400,5495936200,24550,24550,24550,24550,0
|
|
20230908,160300,5495936200,24550,24550,24550,24550,0
|
|
20230908,160200,5495936200,24550,24550,24550,24550,0
|
|
20230908,160100,5495936200,24550,24550,24550,24550,0
|
|
20230908,160000,5495936200,24550,24550,24550,24550,0
|
|
20230908,155900,5495936200,24550,24550,24550,24550,0
|
|
20230908,155800,5495936200,24550,24550,24550,24550,0
|
|
20230908,155700,5495936200,24550,24550,24550,24550,0
|
|
20230908,155600,5495936200,24550,24550,24550,24550,0
|
|
20230908,155500,5495936200,24550,24550,24550,24550,0
|
|
20230908,155400,5495936200,24550,24550,24550,24550,0
|
|
20230908,155300,5495936200,24550,24550,24550,24550,0
|
|
20230908,155200,5495936200,24550,24550,24550,24550,0
|
|
20230908,155100,5495936200,24550,24550,24550,24550,0
|
|
20230908,155000,5495936200,24550,24550,24550,24550,0
|
|
20230908,154900,5495936200,24550,24550,24550,24550,0
|
|
20230908,154800,5495936200,24550,24550,24550,24550,0
|
|
20230908,154700,5495936200,24550,24550,24550,24550,0
|
|
20230908,154600,5495936200,24550,24550,24550,24550,0
|
|
20230908,154500,5495936200,24550,24550,24550,24550,0
|
|
20230908,154400,5495936200,24550,24550,24550,24550,0
|
|
20230908,154300,5495936200,24550,24550,24550,24550,0
|
|
20230908,154200,5495936200,24550,24550,24550,24550,0
|
|
20230908,154100,5495936200,24550,24550,24550,24550,0
|
|
20230908,154000,5495936200,24550,24550,24550,24550,0
|
|
20230908,153900,5495936200,24550,24550,24550,24550,0
|
|
20230908,153800,5495936200,24550,24550,24550,24550,0
|
|
20230908,153700,5495936200,24550,24550,24550,24550,3983
|
|
20230908,153600,5495936200,24550,24550,24550,24550,0
|
|
20230908,153500,5495936200,24550,24550,24550,24550,0
|
|
20230908,153400,5495936200,24550,24550,24550,24550,0
|
|
20230908,153300,5495936200,24550,24550,24550,24550,0
|
|
20230908,153200,5495936200,24550,24550,24550,24550,0
|
|
20230908,153100,5495936200,24550,24550,24550,24550,0
|
|
20230908,153000,5495936200,24550,24550,24550,24550,3983
|
|
20230908,152900,5398153550,24400,24400,24400,24400,0
|
|
20230908,152800,5398153550,24400,24400,24400,24400,0
|
|
20230908,152700,5398153550,24400,24400,24400,24400,0
|
|
20230908,152600,5398153550,24400,24400,24400,24400,0
|
|
20230908,152500,5398153550,24400,24400,24400,24400,0
|
|
20230908,152400,5398153550,24400,24400,24400,24400,0
|
|
20230908,152300,5398153550,24400,24400,24400,24400,0
|
|
20230908,152200,5398153550,24400,24400,24400,24400,0
|
|
20230908,152100,5398153550,24400,24400,24400,24400,0
|
|
20230908,152000,5398153550,24400,24400,24400,24400,0
|
|
20230908,151900,5398153550,24400,24400,24500,24400,486
|
|
20230908,151800,5386277500,24450,24450,24450,24400,904
|
|
20230908,151700,5364191950,24450,24550,24550,24450,1604
|
|
20230908,151600,5324855250,24600,24600,24600,24500,875
|
|
20230908,151500,5303355600,24550,24500,24600,24500,537
|
|
20230908,151400,5290173100,24550,24500,24550,24500,833
|
|
20230908,151300,5269724950,24500,24500,24500,24500,184
|
|
20230908,151200,5265216950,24500,24500,24500,24450,686
|
|
20230908,151100,5248418900,24500,24500,24500,24500,502
|
|
20230908,151000,5236119900,24450,24500,24500,24450,567
|
|
20230908,150900,5222237900,24450,24450,24450,24450,230
|
|
20230908,150800,5216614400,24450,24500,24500,24450,667
|
|
20230908,150700,5200287400,24500,24550,24550,24500,1603
|
|
20230908,150600,5160940750,24550,24550,24550,24500,907
|
|
20230908,150500,5138673950,24550,24500,24550,24450,757
|
|
20230908,150400,5120128200,24500,24500,24500,24500,698
|
|
20230908,150300,5103027200,24450,24400,24450,24400,192
|
|
20230908,150200,5098335450,24400,24450,24450,24400,1073
|
|
20230908,150100,5072112750,24400,24450,24450,24400,77
|
|
20230908,150000,5070233900,24450,24500,24500,24450,664
|
|
20230908,145900,5053998300,24500,24500,24500,24450,504
|
|
20230908,145800,5041650600,24500,24500,24500,24500,469
|
|
20230908,145700,5030160100,24500,24500,24500,24450,467
|
|
20230908,145600,5018718650,24500,24500,24500,24450,700
|
|
20230908,145500,5001568700,24500,24450,24500,24450,591
|
|
20230908,145400,4987089250,24500,24500,24500,24450,562
|
|
20230908,145300,4973328250,24450,24450,24550,24450,1090
|
|
20230908,145200,4946596050,24500,24450,24550,24400,469
|
|
20230908,145100,4935106400,24500,24450,24550,24450,887
|
|
20230908,145000,4913373600,24500,24500,24550,24450,836
|
|
20230908,144900,4892874000,24450,24450,24500,24400,238
|
|
20230908,144800,4887059100,24450,24500,24500,24450,643
|
|
20230908,144700,4871311150,24500,24500,24500,24450,455
|
|
20230908,144600,4860163700,24500,24500,24500,24500,535
|
|
20230908,144500,4847056200,24500,24500,24500,24450,362
|
|
20230908,144400,4838187250,24500,24500,24550,24450,372
|
|
20230908,144300,4829070600,24500,24500,24500,24500,259
|
|
20230908,144200,4822725100,24450,24500,24500,24450,520
|
|
20230908,144100,4809990350,24500,24500,24500,24450,393
|
|
20230908,144000,4800361950,24450,24450,24500,24450,421
|
|
20230908,143900,4790050800,24500,24500,24500,24450,584
|
|
20230908,143800,4775745300,24450,24500,24500,24450,410
|
|
20230908,143700,4765700350,24500,24500,24500,24450,408
|
|
20230908,143600,4755704400,24500,24500,24500,24500,533
|
|
20230908,143500,4742645900,24500,24500,24500,24450,413
|
|
20230908,143400,4732531150,24450,24500,24500,24450,484
|
|
20230908,143300,4720673400,24500,24500,24500,24450,373
|
|
20230908,143200,4711534950,24550,24450,24550,24450,817
|
|
20230908,143100,4691517200,24500,24500,24500,24400,609
|
|
20230908,143000,4676631900,24500,24500,24500,24450,443
|
|
20230908,142900,4665778450,24500,24500,24500,24500,329
|
|
20230908,142800,4657717950,24500,24500,24500,24450,18
|
|
20230908,142700,4657277050,24500,24500,24500,24500,458
|
|
20230908,142600,4646056050,24500,24450,24500,24400,1777
|
|
20230908,142500,4602520450,24500,24350,24500,24350,623
|
|
20230908,142400,4587268550,24450,24450,24450,24400,1038
|
|
20230908,142300,4561912300,24500,24500,24500,24450,453
|
|
20230908,142200,4550813950,24500,24500,24500,24500,384
|
|
20230908,142100,4541405950,24450,24550,24550,24450,687
|
|
20230908,142000,4524543050,24550,24550,24550,24500,392
|
|
20230908,141900,4514919500,24500,24550,24550,24500,31
|
|
20230908,141800,4514159250,24500,24500,24500,24450,243
|
|
20230908,141700,4508206300,24500,24450,24550,24450,708
|
|
20230908,141600,4490871350,24500,24400,24500,24400,374
|
|
20230908,141500,4481726350,24450,24400,24450,24300,250
|
|
20230908,141400,4475637350,24400,24400,24500,24350,580
|
|
20230908,141300,4461456850,24400,24450,24450,24350,1364
|
|
20230908,141200,4428196250,24500,24450,24500,24450,34
|
|
20230908,141100,4427363650,24500,24450,24550,24400,192
|
|
20230908,141000,4422666550,24450,24500,24500,24400,3345
|
|
20230908,140900,4340864750,24500,24550,24550,24500,334
|
|
20230908,140800,4332668500,24550,24600,24600,24550,550
|
|
20230908,140700,4319164750,24550,24550,24600,24550,1117
|
|
20230908,140600,4291721000,24550,24450,24550,24450,1382
|
|
20230908,140500,4257835050,24450,24500,24500,24450,651
|
|
20230908,140400,4241886000,24500,24500,24550,24400,1583
|
|
20230908,140300,4203156550,24550,24500,24550,24500,402
|
|
20230908,140200,4193289000,24500,24550,24550,24500,671
|
|
20230908,140100,4176825550,24550,24500,24550,24500,317
|
|
20230908,140000,4169043350,24500,24550,24600,24500,1187
|
|
20230908,135900,4139921650,24600,24500,24600,24500,884
|
|
20230908,135800,4118221050,24600,24500,24600,24500,111
|
|
20230908,135700,4115500450,24450,24550,24600,24450,1822
|
|
20230908,135600,4070702300,24500,24450,24500,24450,110
|
|
20230908,135500,4068009800,24500,24550,24600,24450,1400
|
|
20230908,135400,4033660350,24600,24550,24650,24550,452
|
|
20230908,135300,4022548600,24550,24600,24600,24550,566
|
|
20230908,135200,4008635000,24600,24450,24650,24450,4544
|
|
20230908,135100,3896844850,24500,24450,24500,24450,459
|
|
20230908,135000,3885600400,24450,24450,24500,24450,467
|
|
20230908,134900,3874179750,24450,24450,24500,24450,541
|
|
20230908,134800,3860949500,24400,24450,24450,24400,347
|
|
20230908,134700,3852465400,24450,24450,24450,24400,885
|
|
20230908,134600,3830842850,24450,24500,24500,24450,187
|
|
20230908,134500,3826266150,24550,24550,24600,24500,616
|
|
20230908,134400,3811141950,24550,24400,24550,24400,7245
|
|
20230908,134300,3633804950,24400,24350,24400,24300,317
|
|
20230908,134200,3626076600,24350,24350,24350,24350,457
|
|
20230908,134100,3614948650,24300,24350,24350,24300,336
|
|
20230908,134000,3606767100,24350,24400,24400,24300,725
|
|
20230908,133900,3589103650,24400,24400,24400,24350,1906
|
|
20230908,133800,3542622550,24350,24350,24400,24350,564
|
|
20230908,133700,3528866100,24350,24350,24350,24350,318
|
|
20230908,133600,3521122800,24350,24350,24350,24300,457
|
|
20230908,133500,3509996400,24350,24300,24350,24300,213
|
|
20230908,133400,3504812350,24250,24250,24300,24250,358
|
|
20230908,133300,3496113050,24250,24300,24300,24250,1070
|
|
20230908,133200,3470121100,24350,24250,24350,24250,882
|
|
20230908,133100,3448697100,24200,24150,24250,24150,316
|
|
20230908,133000,3441046950,24150,24150,24150,24150,46
|
|
20230908,132900,3439936050,24150,24200,24200,24050,429
|
|
20230908,132800,3429591900,24200,24150,24200,24150,626
|
|
20230908,132700,3414453750,24200,24200,24200,24200,545
|
|
20230908,132600,3401264750,24250,24200,24250,24200,485
|
|
20230908,132500,3389527200,24250,24150,24250,24150,666
|
|
20230908,132400,3373395100,24150,24050,24150,24050,2520
|
|
20230908,132300,3312753700,24000,24000,24000,24000,169
|
|
20230908,132200,3308697700,23950,24050,24050,23950,956
|
|
20230908,132100,3285737550,24050,24000,24050,24000,56
|
|
20230908,132000,3284390800,24050,24000,24050,24000,115
|
|
20230908,131900,3281630200,24000,24000,24000,23950,103
|
|
20230908,131800,3279158250,23950,23950,23950,23950,1
|
|
20230908,131700,3279134300,23950,24000,24000,23950,68
|
|
20230908,131600,3277502350,24000,24000,24000,23950,94
|
|
20230908,131500,3275247950,23950,23900,23950,23900,25
|
|
20230908,131400,3274650250,23900,23900,23950,23900,114
|
|
20230908,131300,3271925050,23950,24000,24000,23950,117
|
|
20230908,131200,3269121850,23950,24000,24000,23950,56
|
|
20230908,131100,3267777900,24000,23900,24000,23900,13
|
|
20230908,131000,3267466100,23900,24000,24000,23900,560
|
|
20230908,130900,3254068650,24000,23950,24000,23950,9
|
|
20230908,130800,3253852700,24000,23950,24000,23950,59
|
|
20230908,130700,3252436750,23950,23950,23950,23950,1
|
|
20230908,130600,3252412800,24000,23950,24000,23950,27
|
|
20230908,130500,3251765650,23950,24000,24000,23950,207
|
|
20230908,130400,3246805200,24000,24000,24000,24000,51
|
|
20230908,130300,3245581200,24000,23950,24000,23950,35
|
|
20230908,130200,3244742450,24000,23950,24000,23950,14
|
|
20230908,130100,3244406500,23950,24000,24000,23950,83
|
|
20230908,130000,3242415900,24000,24000,24050,24000,109
|
|
20230908,125900,3239799250,24000,24000,24000,24000,26
|
|
20230908,125800,3239175250,24000,24000,24000,23950,37
|
|
20230908,125700,3238287350,24000,23950,24000,23950,87
|
|
20230908,125600,3236203200,23900,24000,24000,23900,56
|
|
20230908,125500,3234859300,23900,23900,23900,23900,24
|
|
20230908,125400,3234285700,23900,24000,24000,23900,601
|
|
20230908,125300,3219905500,23900,23900,24000,23900,122
|
|
20230908,125200,3216988300,24000,24000,24000,24000,369
|
|
20230908,125100,3208132300,23900,23900,24000,23900,184
|
|
20230908,125000,3203725800,23900,23900,24000,23900,428
|
|
20230908,124900,3193495400,24000,24000,24000,24000,1
|
|
20230908,124800,3193471400,24000,23950,24000,23900,177
|
|
20230908,124700,3189230450,24000,23950,24000,23950,17
|
|
20230908,124600,3188822750,23950,24000,24000,23950,795
|
|
20230908,124500,3169782400,24050,24050,24050,24050,12
|
|
20230908,124400,3169493800,24000,24050,24050,23900,627
|
|
20230908,124300,3154499200,23900,23950,24050,23900,411
|
|
20230908,124200,3144644100,23900,23900,23950,23900,1101
|
|
20230908,124100,3118327850,23900,23950,23950,23900,39
|
|
20230908,124000,3117394400,23950,23950,23950,23950,56
|
|
20230908,123900,3116053200,23900,23900,23950,23900,86
|
|
20230908,123800,3113994900,23900,23950,23950,23900,170
|
|
20230908,123700,3109930350,23900,23900,23950,23900,254
|
|
20230908,123600,3103853450,23950,23900,23950,23900,12
|
|
20230908,123500,3103566100,23900,23950,23950,23900,462
|
|
20230908,123400,3092519950,23950,23900,23950,23900,78
|
|
20230908,123300,3090655150,23950,23950,23950,23900,115
|
|
20230908,123200,3087901600,23950,23950,23950,23900,147
|
|
20230908,123100,3084381500,23950,23900,23950,23900,154
|
|
20230908,123000,3080693300,23900,23950,23950,23900,91
|
|
20230908,122900,3078514550,23950,23900,23950,23900,345
|
|
20230908,122800,3070251900,23950,23950,23950,23900,41
|
|
20230908,122700,3069270650,23950,23950,23950,23900,494
|
|
20230908,122600,3057439900,23900,23900,23900,23900,15
|
|
20230908,122500,3057081400,23900,23950,23950,23900,152
|
|
20230908,122400,3053441550,23950,23900,23950,23900,35
|
|
20230908,122300,3052604050,23900,23900,23900,23900,15
|
|
20230908,122200,3052245550,23950,23950,23950,23900,459
|
|
20230908,122100,3041252550,23950,24050,24050,23950,354
|
|
20230908,122000,3032756250,24000,24050,24050,24000,59
|
|
20230908,121900,3031337850,24000,24000,24050,24000,26
|
|
20230908,121800,3030713300,24000,24050,24050,24000,21
|
|
20230908,121700,3030208700,24000,24000,24050,24000,215
|
|
20230908,121600,3025038700,24050,24050,24050,23950,544
|
|
20230908,121500,3011966950,24050,24150,24150,24050,26
|
|
20230908,121400,3011340550,24050,24050,24050,24050,14
|
|
20230908,121300,3011003850,24050,24100,24100,24050,197
|
|
20230908,121200,3006263200,24050,24100,24100,24050,169
|
|
20230908,121100,3002191000,24050,24100,24100,24050,19
|
|
20230908,121000,3001733550,24100,24050,24100,24050,40
|
|
20230908,120900,3000770300,24100,24100,24100,24050,309
|
|
20230908,120800,2993323800,24000,24100,24100,24000,216
|
|
20230908,120700,2988119700,24100,23950,24100,23950,50
|
|
20230908,120600,2986919050,23950,23950,23950,23950,56
|
|
20230908,120500,2985577850,24050,23950,24050,23950,102
|
|
20230908,120400,2983127950,23950,23950,24050,23950,34
|
|
20230908,120300,2982312450,24100,24000,24100,23950,233
|
|
20230908,120200,2976720250,24000,23950,24000,23950,22
|
|
20230908,120100,2976192800,23950,23950,24000,23950,250
|
|
20230908,120000,2970203700,23950,23950,23950,23950,9
|
|
20230908,115900,2969988150,23950,24050,24100,23950,846
|
|
20230908,115800,2949642900,24050,23950,24050,23950,22
|
|
20230908,115700,2949114900,24000,23950,24000,23950,17
|
|
20230908,115600,2948707600,24000,23950,24000,23950,65
|
|
20230908,115500,2947147850,23950,24000,24000,23950,1135
|
|
20230908,115400,2919913400,24000,24050,24100,24000,90
|
|
20230908,115300,2917746750,24100,24000,24100,24000,18
|
|
20230908,115200,2917313750,24000,24050,24100,24000,51
|
|
20230908,115100,2916086200,24000,24000,24050,24000,99
|
|
20230908,115000,2913705800,24100,24000,24100,24000,26
|
|
20230908,114900,2913080600,24000,24100,24100,24000,23
|
|
20230908,114800,2912526400,24000,24000,24050,24000,281
|
|
20230908,114700,2905774700,24000,24100,24100,24000,27
|
|
20230908,114600,2905125600,24000,23950,24050,23950,410
|
|
20230908,114500,2895281850,23950,24000,24000,23950,18
|
|
20230908,114400,2894850250,24100,23950,24100,23950,24
|
|
20230908,114300,2894273800,23950,24050,24100,23950,175
|
|
20230908,114200,2890069850,24000,24050,24050,24000,158
|
|
20230908,114100,2886272400,24000,24000,24050,24000,71
|
|
20230908,114000,2884567900,24000,24000,24000,24000,40
|
|
20230908,113900,2883607900,23900,24000,24000,23900,26
|
|
20230908,113800,2882986400,24000,23900,24000,23900,27
|
|
20230908,113700,2882340100,23900,23900,23900,23900,35
|
|
20230908,113600,2881503600,24000,23900,24000,23900,132
|
|
20230908,113500,2878347600,23850,24000,24000,23850,620
|
|
20230908,113400,2863519500,24000,24000,24000,24000,14
|
|
20230908,113300,2863183500,24050,23950,24050,23950,125
|
|
20230908,113200,2860178400,23950,23950,24050,23950,55
|
|
20230908,113100,2858859950,24050,24050,24050,24050,12
|
|
20230908,113000,2858571350,24050,24000,24050,23900,84
|
|
20230908,112900,2856557000,24000,24000,24000,24000,549
|
|
20230908,112800,2843381000,23900,23900,23950,23900,36
|
|
20230908,112700,2842520100,24050,23900,24050,23900,19
|
|
20230908,112600,2842064050,23900,24050,24050,23900,255
|
|
20230908,112500,2835943050,24000,24000,24050,24000,70
|
|
20230908,112400,2834260700,24050,24000,24050,24000,14
|
|
20230908,112300,2833924100,24000,24050,24050,24000,151
|
|
20230908,112200,2830293850,24050,23950,24050,23950,13
|
|
20230908,112100,2829982100,23900,24050,24050,23900,1037
|
|
20230908,112000,2805122600,24050,24000,24050,24000,34
|
|
20230908,111900,2804305000,24000,24050,24050,24000,154
|
|
20230908,111800,2800606450,24100,24100,24100,24050,803
|
|
20230908,111700,2781288550,24050,24050,24200,24050,212
|
|
20230908,111600,2776188300,24050,24200,24200,24050,235
|
|
20230908,111500,2770522500,24200,24200,24200,24200,11
|
|
20230908,111400,2770256300,24100,24150,24200,24100,341
|
|
20230908,111300,2762030850,24150,24100,24150,24100,63
|
|
20230908,111200,2760509550,24100,24150,24200,24100,697
|
|
20230908,111100,2743700050,24200,24300,24300,24200,1888
|
|
20230908,111000,2698009450,24350,24350,24350,24200,168
|
|
20230908,110900,2693934950,24350,24300,24400,24200,730
|
|
20230908,110800,2676220800,24300,24300,24300,24250,574
|
|
20230908,110700,2662292650,24250,24400,24400,24250,945
|
|
20230908,110600,2639312300,24400,24400,24400,24300,845
|
|
20230908,110500,2618718500,24350,24250,24350,24250,259
|
|
20230908,110400,2612420700,24250,24150,24250,24150,831
|
|
20230908,110300,2592315750,24150,24150,24200,24150,29
|
|
20230908,110200,2591614850,24150,24150,24150,24150,382
|
|
20230908,110100,2582389550,24200,24200,24200,24100,2153
|
|
20230908,110000,2530393350,24200,24150,24200,24100,580
|
|
20230908,105900,2516374900,24100,24150,24200,24100,619
|
|
20230908,105800,2501429100,24200,24150,24200,24050,594
|
|
20230908,105700,2487096200,24150,24100,24200,24100,753
|
|
20230908,105600,2468940650,24100,24200,24300,24100,2670
|
|
20230908,105500,2404412000,24200,24150,24300,24150,81
|
|
20230908,105400,2402450650,24150,24150,24150,24100,92
|
|
20230908,105300,2400229100,24150,24300,24300,24100,1234
|
|
20230908,105200,2370433400,24300,24250,24400,24150,1940
|
|
20230908,105100,2323464350,24400,24300,24400,24250,713
|
|
20230908,105000,2306151650,24400,24200,24400,24200,410
|
|
20230908,104900,2296184200,24300,24250,24350,24200,364
|
|
20230908,104800,2287357650,24350,24450,24450,24250,1308
|
|
20230908,104700,2255531850,24450,24300,24450,24250,1158
|
|
20230908,104600,2227338200,24300,24250,24300,24250,1161
|
|
20230908,104500,2199152650,24250,24150,24250,24150,1575
|
|
20230908,104400,2161014500,24200,24150,24200,24100,687
|
|
20230908,104300,2144419900,24150,24150,24150,24100,443
|
|
20230908,104200,2133722250,24150,24100,24150,24100,625
|
|
20230908,104100,2118640050,24100,24100,24150,24050,454
|
|
20230908,104000,2107699200,24100,24050,24100,24050,350
|
|
20230908,103900,2099264700,24100,24100,24100,24050,254
|
|
20230908,103800,2093151900,24100,24100,24100,24050,727
|
|
20230908,103700,2075632050,24100,24050,24100,24050,763
|
|
20230908,103600,2057268400,24050,23950,24050,23950,4418
|
|
20230908,103500,1951368600,23950,23900,23950,23900,1785
|
|
20230908,103400,1908687250,23900,23900,23900,23850,114
|
|
20230908,103300,1905963350,23900,23850,23900,23850,33
|
|
20230908,103200,1905175650,23900,23850,23900,23850,401
|
|
20230908,103100,1895610800,23850,23850,23900,23800,295
|
|
20230908,103000,1888580600,23800,23800,23850,23800,60
|
|
20230908,102900,1887150200,23800,23800,23850,23800,84
|
|
20230908,102800,1885150050,23800,23850,23850,23800,328
|
|
20230908,102700,1877328750,23900,23850,23950,23850,301
|
|
20230908,102600,1870140900,23900,23900,23900,23850,133
|
|
20230908,102500,1866963100,23900,23900,23900,23850,34
|
|
20230908,102400,1866151200,23900,23900,23900,23850,316
|
|
20230908,102300,1858604750,23900,23850,23900,23850,43
|
|
20230908,102200,1857578400,23900,23900,23900,23850,60
|
|
20230908,102100,1856146700,23900,23900,23900,23850,289
|
|
20230908,102000,1849243950,23850,23800,23900,23800,3434
|
|
20230908,101900,1767511850,23900,23850,23900,23750,1195
|
|
20230908,101800,1739092500,23850,23850,23850,23800,370
|
|
20230908,101700,1730268700,23900,23800,23900,23800,172
|
|
20230908,101600,1726163250,23850,23900,23900,23800,123
|
|
20230908,101500,1723229450,23900,23800,23900,23800,211
|
|
20230908,101400,1718196950,23800,23850,23950,23750,233
|
|
20230908,101300,1712646800,23850,23950,23950,23800,108
|
|
20230908,101200,1710071450,23950,23900,23950,23850,139
|
|
20230908,101100,1706749700,23800,23850,23900,23800,1722
|
|
20230908,101000,1665756300,23850,23900,23950,23850,226
|
|
20230908,100900,1660350550,23850,23850,23950,23800,677
|
|
20230908,100800,1644195750,23900,23800,23900,23800,13
|
|
20230908,100700,1643885150,23800,23900,23900,23800,197
|
|
20230908,100600,1639186150,23900,23900,24000,23900,153
|
|
20230908,100500,1635528050,24000,23950,24000,23900,132
|
|
20230908,100400,1632368750,23950,23800,23950,23800,1337
|
|
20230908,100300,1600471100,23850,23850,23900,23800,554
|
|
20230908,100200,1587275650,23900,23850,23900,23850,82
|
|
20230908,100100,1585318450,23850,23850,23900,23800,50
|
|
20230908,100000,1584125650,23800,23900,23900,23800,223
|
|
20230908,095900,1578807250,23900,24000,24000,23900,194
|
|
20230908,095800,1574168750,24000,23900,24000,23900,27
|
|
20230908,095700,1573522950,24000,23850,24000,23850,313
|
|
20230908,095600,1566042300,23850,23900,24000,23850,127
|
|
20230908,095500,1563005250,24000,23900,24000,23900,189
|
|
20230908,095400,1558478650,24000,23850,24000,23850,202
|
|
20230908,095300,1553648750,24000,24000,24000,23850,1006
|
|
20230908,095200,1529642350,24000,23950,24000,23950,160
|
|
20230908,095100,1525810300,24000,23950,24000,23900,125
|
|
20230908,095000,1522817450,24000,24050,24100,23950,559
|
|
20230908,094900,1509394400,24100,24100,24100,24000,198
|
|
20230908,094800,1504630650,24100,24050,24100,24000,51
|
|
20230908,094700,1503401700,24050,24100,24100,24050,537
|
|
20230908,094600,1490486100,24100,24100,24100,24050,60
|
|
20230908,094500,1489042450,24100,24000,24100,24000,418
|
|
20230908,094400,1478983950,24050,24050,24050,24000,117
|
|
20230908,094300,1476170550,24050,24000,24050,23950,318
|
|
20230908,094200,1468539800,24050,24000,24050,24000,559
|
|
20230908,094100,1455107500,24000,24050,24050,23950,235
|
|
20230908,094000,1449464650,24050,24050,24050,23950,126
|
|
20230908,093900,1446436750,24050,23900,24050,23900,1687
|
|
20230908,093800,1405990950,23900,23800,23900,23800,2242
|
|
20230908,093700,1352615900,23850,23850,23900,23850,306
|
|
20230908,093600,1345307750,23900,23800,23900,23800,355
|
|
20230908,093500,1336841350,23800,23950,23950,23800,2433
|
|
20230908,093400,1278695400,23950,24050,24050,23900,1387
|
|
20230908,093300,1245523550,24050,23950,24050,23900,459
|
|
20230908,093200,1234514800,23950,23950,23950,23850,47
|
|
20230908,093100,1233389250,23950,23950,24000,23750,336
|
|
20230908,093000,1225375650,23950,23850,24050,23750,313
|
|
20230908,092900,1217921300,24100,23700,24100,23700,388
|
|
20230908,092800,1208676350,23650,23700,23800,23650,940
|
|
20230908,092700,1186395500,23650,23750,23750,23650,532
|
|
20230908,092600,1173773000,23750,23850,23950,23750,725
|
|
20230908,092500,1156506400,23950,23900,24000,23900,544
|
|
20230908,092400,1143504500,23900,23950,24000,23900,673
|
|
20230908,092300,1127374500,24000,24100,24100,23950,693
|
|
20230908,092200,1110755050,24100,24000,24150,23950,226
|
|
20230908,092100,1105328450,24150,24050,24250,24000,966
|
|
20230908,092000,1082029600,24050,23950,24050,23900,2630
|
|
20230908,091900,1018833900,23900,23900,23900,23850,175
|
|
20230908,091800,1014651450,23900,23900,23950,23900,570
|
|
20230908,091700,1001025100,23850,23850,23900,23800,1918
|
|
20230908,091600,955273750,23850,23750,23850,23500,4902
|
|
20230908,091500,839650150,23750,23800,23800,23700,3305
|
|
20230908,091400,761221750,23800,23700,23800,23700,300
|
|
20230908,091300,754095550,23700,23850,23850,23700,246
|
|
20230908,091200,748260050,23850,23700,23850,23700,1638
|
|
20230908,091100,709317550,23700,23800,23800,23700,986
|
|
20230908,091000,685870350,23750,23600,23750,23550,854
|
|
20230908,090900,665649150,23700,23700,23700,23550,365
|
|
20230908,090800,657035900,23600,23550,23750,23550,238
|
|
20230908,090700,651419850,23550,23650,23700,23450,1842
|
|
20230908,090600,607907950,23650,23550,23650,23400,4932
|
|
20230908,090500,492048100,23550,23550,23700,23450,3706
|
|
20230908,090400,404908600,23550,23400,23700,23400,1402
|
|
20230908,090300,371904050,23450,23650,23700,23200,4794
|
|
20230908,090200,259645250,23650,23550,23650,23350,2196
|
|
20230908,090100,207850100,23550,23950,23950,23150,7838
|
|
20230908,090000,23399200,23950,24050,24050,23950,898
|