585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184200,11476157200,34100,34100,34100,34100,7969
|
|
20230912,184100,11476157200,34100,34100,34100,34100,0
|
|
20230912,184000,11476157200,34100,34100,34100,34100,0
|
|
20230912,183900,11476157200,34100,34100,34100,34100,0
|
|
20230912,183800,11476157200,34100,34100,34100,34100,0
|
|
20230912,183700,11476157200,34100,34100,34100,34100,0
|
|
20230912,183600,11476157200,34100,34100,34100,34100,0
|
|
20230912,183500,11476157200,34100,34100,34100,34100,0
|
|
20230912,183400,11476157200,34100,34100,34100,34100,0
|
|
20230912,183300,11476157200,34100,34100,34100,34100,0
|
|
20230912,183200,11476157200,34100,34100,34100,34100,0
|
|
20230912,183100,11476157200,34100,34100,34100,34100,0
|
|
20230912,183000,11476157200,34100,34100,34100,34100,0
|
|
20230912,182900,11476157200,34100,34100,34100,34100,0
|
|
20230912,182800,11476157200,34100,34100,34100,34100,0
|
|
20230912,182700,11476157200,34100,34100,34100,34100,0
|
|
20230912,182600,11476157200,34100,34100,34100,34100,0
|
|
20230912,182500,11476157200,34100,34100,34100,34100,0
|
|
20230912,182400,11476157200,34100,34100,34100,34100,0
|
|
20230912,182300,11476157200,34100,34100,34100,34100,0
|
|
20230912,182200,11476157200,34100,34100,34100,34100,0
|
|
20230912,182100,11476157200,34100,34100,34100,34100,0
|
|
20230912,182000,11476157200,34100,34100,34100,34100,0
|
|
20230912,181900,11476157200,34100,34100,34100,34100,0
|
|
20230912,181800,11476157200,34100,34100,34100,34100,0
|
|
20230912,181700,11476157200,34100,34100,34100,34100,0
|
|
20230912,181600,11476157200,34100,34100,34100,34100,0
|
|
20230912,181500,11476157200,34100,34100,34100,34100,0
|
|
20230912,181400,11476157200,34100,34100,34100,34100,0
|
|
20230912,181300,11476157200,34100,34100,34100,34100,0
|
|
20230912,181200,11476157200,34100,34100,34100,34100,7969
|
|
20230912,181100,11476157200,34100,34100,34100,34100,0
|
|
20230912,181000,11476157200,34100,34100,34100,34100,0
|
|
20230912,180900,11476157200,34100,34100,34100,34100,0
|
|
20230912,180800,11476157200,34100,34100,34100,34100,0
|
|
20230912,180700,11476157200,34100,34100,34100,34100,0
|
|
20230912,180600,11476157200,34100,34100,34100,34100,0
|
|
20230912,180500,11476157200,34100,34100,34100,34100,0
|
|
20230912,180400,11476157200,34100,34100,34100,34100,0
|
|
20230912,180300,11476157200,34100,34100,34100,34100,0
|
|
20230912,180200,11476157200,34100,34100,34100,34100,0
|
|
20230912,180100,11476157200,34100,34100,34100,34100,0
|
|
20230912,180000,11476157200,34100,34100,34100,34100,0
|
|
20230912,175900,11476157200,34100,34100,34100,34100,0
|
|
20230912,175800,11476157200,34100,34100,34100,34100,0
|
|
20230912,175700,11476157200,34100,34100,34100,34100,0
|
|
20230912,175600,11476157200,34100,34100,34100,34100,0
|
|
20230912,175500,11476157200,34100,34100,34100,34100,0
|
|
20230912,175400,11476157200,34100,34100,34100,34100,0
|
|
20230912,175300,11476157200,34100,34100,34100,34100,0
|
|
20230912,175200,11476157200,34100,34100,34100,34100,0
|
|
20230912,175100,11476157200,34100,34100,34100,34100,0
|
|
20230912,175000,11476157200,34100,34100,34100,34100,0
|
|
20230912,174900,11476157200,34100,34100,34100,34100,0
|
|
20230912,174800,11476157200,34100,34100,34100,34100,0
|
|
20230912,174700,11476157200,34100,34100,34100,34100,0
|
|
20230912,174600,11476157200,34100,34100,34100,34100,0
|
|
20230912,174500,11476157200,34100,34100,34100,34100,0
|
|
20230912,174400,11476157200,34100,34100,34100,34100,0
|
|
20230912,174300,11476157200,34100,34100,34100,34100,0
|
|
20230912,174200,11476157200,34100,34100,34100,34100,7969
|
|
20230912,174100,11476157200,34100,34100,34100,34100,0
|
|
20230912,174000,11476157200,34100,34100,34100,34100,0
|
|
20230912,173900,11476157200,34100,34100,34100,34100,0
|
|
20230912,173800,11476157200,34100,34100,34100,34100,0
|
|
20230912,173700,11476157200,34100,34100,34100,34100,0
|
|
20230912,173600,11476157200,34100,34100,34100,34100,0
|
|
20230912,173500,11476157200,34100,34100,34100,34100,0
|
|
20230912,173400,11476157200,34100,34100,34100,34100,0
|
|
20230912,173300,11476157200,34100,34100,34100,34100,0
|
|
20230912,173200,11476157200,34100,34100,34100,34100,0
|
|
20230912,173100,11476157200,34100,34100,34100,34100,0
|
|
20230912,173000,11476157200,34100,34100,34100,34100,0
|
|
20230912,172900,11476157200,34100,34100,34100,34100,0
|
|
20230912,172800,11476157200,34100,34100,34100,34100,0
|
|
20230912,172700,11476157200,34100,34100,34100,34100,0
|
|
20230912,172600,11476157200,34100,34100,34100,34100,0
|
|
20230912,172500,11476157200,34100,34100,34100,34100,0
|
|
20230912,172400,11476157200,34100,34100,34100,34100,0
|
|
20230912,172300,11476157200,34100,34100,34100,34100,0
|
|
20230912,172200,11476157200,34100,34100,34100,34100,0
|
|
20230912,172100,11476157200,34100,34100,34100,34100,0
|
|
20230912,172000,11476157200,34100,34100,34100,34100,0
|
|
20230912,171900,11476157200,34100,34100,34100,34100,0
|
|
20230912,171800,11476157200,34100,34100,34100,34100,0
|
|
20230912,171700,11476157200,34100,34100,34100,34100,0
|
|
20230912,171600,11476157200,34100,34100,34100,34100,0
|
|
20230912,171500,11476157200,34100,34100,34100,34100,0
|
|
20230912,171400,11476157200,34100,34100,34100,34100,0
|
|
20230912,171300,11476157200,34100,34100,34100,34100,0
|
|
20230912,171200,11476157200,34100,34100,34100,34100,7969
|
|
20230912,171100,11476157200,34100,34100,34100,34100,0
|
|
20230912,171000,11476157200,34100,34100,34100,34100,0
|
|
20230912,170900,11476157200,34100,34100,34100,34100,0
|
|
20230912,170800,11476157200,34100,34100,34100,34100,0
|
|
20230912,170700,11476157200,34100,34100,34100,34100,0
|
|
20230912,170600,11476157200,34100,34100,34100,34100,0
|
|
20230912,170500,11476157200,34100,34100,34100,34100,0
|
|
20230912,170400,11476157200,34100,34100,34100,34100,0
|
|
20230912,170300,11476157200,34100,34100,34100,34100,0
|
|
20230912,170200,11476157200,34100,34100,34100,34100,0
|
|
20230912,170100,11476157200,34100,34100,34100,34100,0
|
|
20230912,170000,11476157200,34100,34100,34100,34100,0
|
|
20230912,165900,11476157200,34100,34100,34100,34100,0
|
|
20230912,165800,11476157200,34100,34100,34100,34100,0
|
|
20230912,165700,11476157200,34100,34100,34100,34100,0
|
|
20230912,165600,11476157200,34100,34100,34100,34100,0
|
|
20230912,165500,11476157200,34100,34100,34100,34100,0
|
|
20230912,165400,11476157200,34100,34100,34100,34100,0
|
|
20230912,165300,11476157200,34100,34100,34100,34100,0
|
|
20230912,165200,11476157200,34100,34100,34100,34100,0
|
|
20230912,165100,11476157200,34100,34100,34100,34100,0
|
|
20230912,165000,11476157200,34100,34100,34100,34100,0
|
|
20230912,164900,11476157200,34100,34100,34100,34100,0
|
|
20230912,164800,11476157200,34100,34100,34100,34100,0
|
|
20230912,164700,11476157200,34100,34100,34100,34100,0
|
|
20230912,164600,11476157200,34100,34100,34100,34100,0
|
|
20230912,164500,11476157200,34100,34100,34100,34100,0
|
|
20230912,164400,11476157200,34100,34100,34100,34100,0
|
|
20230912,164300,11476157200,34100,34100,34100,34100,0
|
|
20230912,164200,11476157200,34100,34100,34100,34100,7969
|
|
20230912,164100,11476157200,34100,34100,34100,34100,0
|
|
20230912,164000,11476157200,34100,34100,34100,34100,0
|
|
20230912,163900,11476157200,34100,34100,34100,34100,0
|
|
20230912,163800,11476157200,34100,34100,34100,34100,0
|
|
20230912,163700,11476157200,34100,34100,34100,34100,0
|
|
20230912,163600,11476157200,34100,34100,34100,34100,0
|
|
20230912,163500,11476157200,34100,34100,34100,34100,0
|
|
20230912,163400,11476157200,34100,34100,34100,34100,0
|
|
20230912,163300,11476157200,34100,34100,34100,34100,0
|
|
20230912,163200,11476157200,34100,34100,34100,34100,0
|
|
20230912,163100,11476157200,34100,34100,34100,34100,0
|
|
20230912,163000,11476157200,34100,34100,34100,34100,0
|
|
20230912,162900,11476157200,34100,34100,34100,34100,0
|
|
20230912,162800,11476157200,34100,34100,34100,34100,0
|
|
20230912,162700,11476157200,34100,34100,34100,34100,0
|
|
20230912,162600,11476157200,34100,34100,34100,34100,0
|
|
20230912,162500,11476157200,34100,34100,34100,34100,0
|
|
20230912,162400,11476157200,34100,34100,34100,34100,0
|
|
20230912,162300,11476157200,34100,34100,34100,34100,0
|
|
20230912,162200,11476157200,34100,34100,34100,34100,0
|
|
20230912,162100,11476157200,34100,34100,34100,34100,0
|
|
20230912,162000,11476157200,34100,34100,34100,34100,0
|
|
20230912,161900,11476157200,34100,34100,34100,34100,0
|
|
20230912,161800,11476157200,34100,34100,34100,34100,0
|
|
20230912,161700,11476157200,34100,34100,34100,34100,0
|
|
20230912,161600,11476157200,34100,34100,34100,34100,0
|
|
20230912,161500,11476157200,34100,34100,34100,34100,0
|
|
20230912,161400,11476157200,34100,34100,34100,34100,0
|
|
20230912,161300,11476157200,34100,34100,34100,34100,0
|
|
20230912,161200,11476157200,34100,34100,34100,34100,7969
|
|
20230912,161100,11476157200,34100,34100,34100,34100,0
|
|
20230912,161000,11476157200,34100,34100,34100,34100,0
|
|
20230912,160900,11476157200,34100,34100,34100,34100,0
|
|
20230912,160800,11476157200,34100,34100,34100,34100,0
|
|
20230912,160700,11476157200,34100,34100,34100,34100,0
|
|
20230912,160600,11476157200,34100,34100,34100,34100,0
|
|
20230912,160500,11476157200,34100,34100,34100,34100,0
|
|
20230912,160400,11476157200,34100,34100,34100,34100,0
|
|
20230912,160300,11476157200,34100,34100,34100,34100,0
|
|
20230912,160200,11476157200,34100,34100,34100,34100,0
|
|
20230912,160100,11476157200,34100,34100,34100,34100,0
|
|
20230912,160000,11476157200,34100,34100,34100,34100,0
|
|
20230912,155900,11476157200,34100,34100,34100,34100,0
|
|
20230912,155800,11476157200,34100,34100,34100,34100,0
|
|
20230912,155700,11476157200,34100,34100,34100,34100,0
|
|
20230912,155600,11476157200,34100,34100,34100,34100,0
|
|
20230912,155500,11476157200,34100,34100,34100,34100,0
|
|
20230912,155400,11476157200,34100,34100,34100,34100,0
|
|
20230912,155300,11476157200,34100,34100,34100,34100,0
|
|
20230912,155200,11476157200,34100,34100,34100,34100,0
|
|
20230912,155100,11476157200,34100,34100,34100,34100,0
|
|
20230912,155000,11476157200,34100,34100,34100,34100,0
|
|
20230912,154900,11476157200,34100,34100,34100,34100,0
|
|
20230912,154800,11476157200,34100,34100,34100,34100,0
|
|
20230912,154700,11476157200,34100,34100,34100,34100,0
|
|
20230912,154600,11476157200,34100,34100,34100,34100,0
|
|
20230912,154500,11476157200,34100,34100,34100,34100,0
|
|
20230912,154400,11476157200,34100,34100,34100,34100,0
|
|
20230912,154300,11476157200,34100,34100,34100,34100,0
|
|
20230912,154200,11476157200,34100,34100,34100,34100,7969
|
|
20230912,154100,11476157200,34100,34100,34100,34100,0
|
|
20230912,154000,11476157200,34100,34100,34100,34100,0
|
|
20230912,153900,11476157200,34100,34100,34100,34100,0
|
|
20230912,153800,11476157200,34100,34100,34100,34100,0
|
|
20230912,153700,11476157200,34100,34100,34100,34100,0
|
|
20230912,153600,11476157200,34100,34100,34100,34100,0
|
|
20230912,153500,11476157200,34100,34100,34100,34100,0
|
|
20230912,153400,11476157200,34100,34100,34100,34100,0
|
|
20230912,153300,11476157200,34100,34100,34100,34100,0
|
|
20230912,153200,11476157200,34100,34100,34100,34100,0
|
|
20230912,153100,11476157200,34100,34100,34100,34100,0
|
|
20230912,153000,11476157200,34100,34100,34100,34100,7969
|
|
20230912,152900,11204414300,34100,34100,34100,34100,0
|
|
20230912,152800,11204414300,34100,34100,34100,34100,0
|
|
20230912,152700,11204414300,34100,34100,34100,34100,0
|
|
20230912,152600,11204414300,34100,34100,34100,34100,0
|
|
20230912,152500,11204414300,34100,34100,34100,34100,0
|
|
20230912,152400,11204414300,34100,34100,34100,34100,0
|
|
20230912,152300,11204414300,34100,34100,34100,34100,0
|
|
20230912,152200,11204414300,34100,34100,34100,34100,0
|
|
20230912,152100,11204414300,34100,34100,34100,34100,0
|
|
20230912,152000,11204414300,34100,34100,34100,34100,0
|
|
20230912,151900,11204414300,34100,34050,34100,34050,1224
|
|
20230912,151800,11162687400,34100,34050,34100,34050,1256
|
|
20230912,151700,11119895350,34100,34100,34100,34000,417
|
|
20230912,151600,11105697950,34050,34050,34050,34000,2784
|
|
20230912,151500,11010941400,34000,34100,34100,34000,961
|
|
20230912,151400,10978219950,34100,34050,34100,34050,330
|
|
20230912,151300,10966983050,34050,34050,34050,34000,804
|
|
20230912,151200,10939607300,34050,34100,34100,34050,2193
|
|
20230912,151100,10864906150,34100,34100,34100,34050,1547
|
|
20230912,151000,10812155700,34100,34050,34100,34050,604
|
|
20230912,150900,10791561950,34050,34050,34100,34050,765
|
|
20230912,150800,10765478250,34050,34050,34100,34050,202
|
|
20230912,150700,10758593900,34100,34100,34100,34050,1094
|
|
20230912,150600,10721289300,34050,34050,34100,34050,587
|
|
20230912,150500,10701278000,34100,34050,34100,34050,392
|
|
20230912,150400,10687911600,34050,34050,34100,34050,1129
|
|
20230912,150300,10649414050,34100,34100,34100,34050,558
|
|
20230912,150200,10630399100,34100,34100,34100,34050,681
|
|
20230912,150100,10607209900,34100,34100,34100,34050,590
|
|
20230912,150000,10587108750,34050,34050,34100,34050,1882
|
|
20230912,145900,10522933100,34050,34100,34100,34050,94
|
|
20230912,145800,10519729300,34100,34050,34100,34050,348
|
|
20230912,145700,10507874600,34100,34100,34100,34050,866
|
|
20230912,145600,10478344350,34100,34150,34150,34050,290
|
|
20230912,145500,10468455000,34100,34150,34150,34100,147
|
|
20230912,145400,10463442050,34100,34100,34150,34100,825
|
|
20230912,145300,10435308900,34150,34100,34150,34100,70
|
|
20230912,145200,10432921750,34100,34150,34150,34100,1784
|
|
20230912,145100,10372083750,34100,34150,34150,34100,70
|
|
20230912,145000,10369696600,34100,34100,34150,34100,67
|
|
20230912,144900,10367409750,34100,34150,34150,34100,37
|
|
20230912,144800,10366147600,34100,34150,34150,34100,148
|
|
20230912,144700,10361100750,34150,34100,34150,34100,40
|
|
20230912,144600,10359735900,34150,34150,34150,34100,17
|
|
20230912,144500,10359155450,34150,34200,34200,34100,1949
|
|
20230912,144400,10292591800,34200,34200,34200,34150,79
|
|
20230912,144300,10289892950,34200,34200,34200,34150,689
|
|
20230912,144200,10266329250,34200,34150,34200,34150,1925
|
|
20230912,144100,10200499500,34150,34200,34200,34150,603
|
|
20230912,144000,10179877150,34200,34200,34200,34150,978
|
|
20230912,143900,10146437300,34150,34200,34200,34150,86
|
|
20230912,143800,10143496200,34150,34200,34200,34150,411
|
|
20230912,143700,10129445250,34150,34150,34200,34150,177
|
|
20230912,143600,10123400050,34150,34200,34200,34150,78
|
|
20230912,143500,10120732750,34150,34200,34200,34150,224
|
|
20230912,143400,10113082150,34150,34150,34150,34150,205
|
|
20230912,143300,10106081400,34150,34200,34200,34150,39
|
|
20230912,143200,10104747900,34150,34200,34200,34150,152
|
|
20230912,143100,10099549700,34200,34200,34200,34150,77
|
|
20230912,143000,10096918900,34150,34200,34200,34150,487
|
|
20230912,142900,10080264250,34200,34200,34200,34150,565
|
|
20230912,142800,10060948700,34200,34200,34200,34150,83
|
|
20230912,142700,10058110550,34200,34150,34200,34150,197
|
|
20230912,142600,10051375200,34200,34200,34200,34150,956
|
|
20230912,142500,10018681100,34200,34200,34200,34150,211
|
|
20230912,142400,10011465050,34200,34250,34250,34150,3121
|
|
20230912,142300,9904714950,34250,34200,34250,34150,813
|
|
20230912,142200,9876911500,34200,34200,34200,34150,70
|
|
20230912,142100,9874520100,34200,34200,34200,34150,1025
|
|
20230912,142000,9839465350,34200,34200,34250,34200,1113
|
|
20230912,141900,9801398950,34200,34200,34200,34150,559
|
|
20230912,141800,9782281250,34150,34150,34200,34150,1541
|
|
20230912,141700,9729580400,34150,34150,34200,34150,304
|
|
20230912,141600,9719184350,34150,34200,34200,34150,338
|
|
20230912,141500,9707630100,34150,34150,34200,34150,56
|
|
20230912,141400,9705716100,34200,34200,34200,34150,109
|
|
20230912,141300,9701988400,34150,34100,34200,34100,283
|
|
20230912,141200,9692324150,34150,34100,34150,34100,89
|
|
20230912,141100,9689284900,34100,34150,34150,34100,848
|
|
20230912,141000,9660331900,34100,34150,34150,34100,191
|
|
20230912,140900,9653809450,34150,34150,34200,34150,328
|
|
20230912,140800,9642607650,34150,34200,34200,34100,87
|
|
20230912,140700,9639635850,34150,34150,34150,34150,1532
|
|
20230912,140600,9587318050,34200,34150,34200,34150,210
|
|
20230912,140500,9580140200,34150,34200,34200,34150,239
|
|
20230912,140400,9571977800,34150,34200,34200,34150,385
|
|
20230912,140300,9558830000,34150,34200,34200,34150,449
|
|
20230912,140200,9543488400,34150,34150,34200,34100,52
|
|
20230912,140100,9541712300,34100,34150,34150,34100,211
|
|
20230912,140000,9534506750,34150,34150,34200,34150,993
|
|
20230912,135900,9500581250,34150,34150,34250,34150,631
|
|
20230912,135800,9479011550,34150,34200,34200,34150,258
|
|
20230912,135700,9470188400,34150,34150,34200,34150,588
|
|
20230912,135600,9450099650,34150,34150,34250,34150,194
|
|
20230912,135500,9443464450,34150,34250,34300,34150,3622
|
|
20230912,135400,9319445100,34250,34250,34250,34200,212
|
|
20230912,135300,9312184200,34250,34200,34250,34200,635
|
|
20230912,135200,9290435750,34250,34200,34250,34200,2385
|
|
20230912,135100,9208749600,34250,34150,34250,34150,1677
|
|
20230912,135000,9151451050,34150,34150,34200,34150,302
|
|
20230912,134900,9141127550,34150,34200,34200,34150,397
|
|
20230912,134800,9127555450,34150,34200,34200,34150,404
|
|
20230912,134700,9113755950,34150,34200,34250,34150,175
|
|
20230912,134600,9107770600,34200,34200,34250,34200,414
|
|
20230912,134500,9093611550,34250,34200,34250,34150,191
|
|
20230912,134400,9087084800,34200,34250,34250,34200,1505
|
|
20230912,134300,9035601850,34250,34250,34250,34200,100
|
|
20230912,134200,9032176950,34200,34200,34250,34200,561
|
|
20230912,134100,9012963050,34200,34250,34250,34200,561
|
|
20230912,134000,8993752750,34250,34250,34300,34250,1560
|
|
20230912,133900,8940299850,34250,34200,34300,34150,3663
|
|
20230912,133800,8814924500,34200,34200,34200,34150,42
|
|
20230912,133700,8813488650,34200,34100,34200,34100,48
|
|
20230912,133600,8811848400,34150,34150,34200,34050,3226
|
|
20230912,133500,8701652650,34100,34100,34150,34100,1449
|
|
20230912,133400,8652236900,34100,34150,34150,34100,1091
|
|
20230912,133300,8615033750,34150,34150,34200,34150,2387
|
|
20230912,133200,8533515600,34150,34150,34200,34150,171
|
|
20230912,133100,8527675900,34150,34150,34200,34150,253
|
|
20230912,133000,8519025850,34200,34150,34200,34150,147
|
|
20230912,132900,8513999950,34200,34200,34200,34150,127
|
|
20230912,132800,8509661700,34150,34200,34200,34150,89
|
|
20230912,132700,8506617950,34200,34200,34200,34150,123
|
|
20230912,132600,8502412800,34150,34250,34250,34150,2268
|
|
20230912,132500,8424891650,34250,34200,34250,34150,1148
|
|
20230912,132400,8385625200,34200,34150,34250,34150,732
|
|
20230912,132300,8360588000,34150,34200,34250,34150,898
|
|
20230912,132200,8329880000,34200,34200,34200,34150,1344
|
|
20230912,132100,8283915550,34200,34250,34250,34200,753
|
|
20230912,132000,8258159850,34250,34150,34250,34150,1689
|
|
20230912,131900,8200396850,34200,34200,34250,34150,2246
|
|
20230912,131800,8123582700,34200,34200,34250,34200,45
|
|
20230912,131700,8122043300,34200,34250,34250,34200,175
|
|
20230912,131600,8116049800,34200,34250,34250,34200,1498
|
|
20230912,131500,8064748500,34300,34250,34300,34250,1426
|
|
20230912,131400,8015906750,34300,34200,34300,34200,9381
|
|
20230912,131300,7694778400,34150,34150,34200,34150,476
|
|
20230912,131200,7678522500,34150,34050,34200,34000,6300
|
|
20230912,131100,7463744750,34050,34050,34050,34000,160
|
|
20230912,131000,7458297250,34050,33950,34050,33900,3175
|
|
20230912,130900,7350368450,33950,34000,34000,33950,36
|
|
20230912,130800,7349145650,33950,33950,34000,33950,616
|
|
20230912,130700,7328219900,34000,33950,34000,33950,2414
|
|
20230912,130600,7246261650,33950,33950,33950,33950,1
|
|
20230912,130500,7246227700,33900,33950,33950,33900,124
|
|
20230912,130400,7242020750,33950,33900,33950,33900,1067
|
|
20230912,130300,7205796150,33950,33950,33950,33900,1671
|
|
20230912,130200,7149065750,33950,33950,33950,33950,135
|
|
20230912,130100,7144482500,33900,33950,33950,33900,180
|
|
20230912,130000,7138380400,33950,33900,33950,33900,182
|
|
20230912,125900,7132206600,33900,33950,33950,33900,360
|
|
20230912,125800,7119996500,33950,33950,33950,33800,9604
|
|
20230912,125700,6795101600,33950,33950,33950,33900,303
|
|
20230912,125600,6784829650,33900,33900,33950,33900,121
|
|
20230912,125500,6780727200,33900,33950,33950,33900,582
|
|
20230912,125400,6760988150,33950,33950,33950,33900,195
|
|
20230912,125300,6754374450,33950,33900,33950,33900,224
|
|
20230912,125200,6746780750,33950,33950,33950,33900,175
|
|
20230912,125100,6740845400,33900,33950,33950,33900,1136
|
|
20230912,125000,6702282850,33900,33900,33900,33850,494
|
|
20230912,124900,6685545500,33900,33900,33900,33900,328
|
|
20230912,124800,6674426300,33950,33900,33950,33900,206
|
|
20230912,124700,6667437900,33900,33950,33950,33900,274
|
|
20230912,124600,6658140100,33900,33900,33900,33900,265
|
|
20230912,124500,6649156600,33900,33900,33900,33900,63
|
|
20230912,124400,6647020900,33900,33850,33950,33850,1207
|
|
20230912,124300,6606108350,33850,33850,33900,33800,192
|
|
20230912,124200,6599610050,33900,33900,33900,33800,734
|
|
20230912,124100,6574765050,33850,33850,33850,33850,121
|
|
20230912,124000,6570669200,33850,33850,33900,33850,268
|
|
20230912,123900,6561597050,33900,33850,33900,33850,71
|
|
20230912,123800,6559193500,33850,33850,33900,33850,287
|
|
20230912,123700,6549478300,33850,33850,33900,33800,585
|
|
20230912,123600,6529678900,33850,33800,33900,33800,1278
|
|
20230912,123500,6486422300,33800,33800,33800,33750,1376
|
|
20230912,123400,6439920000,33750,33750,33800,33750,225
|
|
20230912,123300,6432325650,33750,33750,33800,33750,249
|
|
20230912,123200,6423921600,33750,33800,33800,33750,282
|
|
20230912,123100,6414404050,33750,33750,33800,33750,522
|
|
20230912,123000,6396786400,33750,33750,33800,33750,377
|
|
20230912,122900,6384061600,33800,33750,33800,33750,155
|
|
20230912,122800,6378830300,33750,33750,33750,33750,332
|
|
20230912,122700,6367625300,33750,33750,33800,33750,459
|
|
20230912,122600,6352133350,33800,33750,33800,33750,226
|
|
20230912,122500,6344500400,33750,33750,33800,33750,152
|
|
20230912,122400,6339369000,33750,33750,33750,33750,236
|
|
20230912,122300,6331404000,33750,33800,33800,33750,167
|
|
20230912,122200,6325767650,33800,33750,33800,33750,164
|
|
20230912,122100,6320232550,33750,33750,33750,33750,190
|
|
20230912,122000,6313820050,33750,33750,33750,33750,101
|
|
20230912,121900,6310411300,33800,33800,33800,33750,332
|
|
20230912,121800,6299206200,33800,33800,33800,33750,191
|
|
20230912,121700,6292759700,33800,33800,33800,33750,568
|
|
20230912,121600,6273562950,33800,33850,33850,33800,170
|
|
20230912,121500,6267816650,33800,33850,33850,33800,168
|
|
20230912,121400,6262137850,33800,33800,33800,33800,539
|
|
20230912,121300,6243919650,33800,33850,33850,33800,285
|
|
20230912,121200,6234285100,33800,33800,33850,33800,328
|
|
20230912,121100,6223198650,33800,33800,33850,33800,211
|
|
20230912,121000,6216066600,33800,33800,33850,33800,138
|
|
20230912,120900,6211400450,33800,33900,33900,33800,907
|
|
20230912,120800,6180703900,33900,33850,33900,33850,316
|
|
20230912,120700,6170007250,33850,33900,33900,33850,79
|
|
20230912,120600,6167330200,33850,33950,33950,33850,133
|
|
20230912,120500,6162828050,33900,33850,33900,33850,325
|
|
20230912,120400,6151818700,33850,33850,33900,33850,331
|
|
20230912,120300,6140613850,33850,33900,33900,33850,293
|
|
20230912,120200,6130690950,33900,33900,33950,33850,640
|
|
20230912,120100,6108976850,33900,33900,33950,33850,146
|
|
20230912,120000,6104027500,33950,33950,33950,33900,359
|
|
20230912,115900,6091854150,33950,33900,34000,33900,941
|
|
20230912,115800,6059891950,33950,33950,33950,33950,510
|
|
20230912,115700,6042577450,33950,33950,33950,33900,706
|
|
20230912,115600,6018619850,33950,33850,33950,33850,580
|
|
20230912,115500,5998956650,33850,33850,33900,33850,287
|
|
20230912,115400,5989233300,33850,33850,33900,33850,306
|
|
20230912,115300,5978875150,33900,33850,33950,33850,317
|
|
20230912,115200,5968132300,33900,33950,33950,33850,218
|
|
20230912,115100,5960744600,33950,33950,33950,33900,423
|
|
20230912,115000,5946394750,33900,33850,33950,33850,593
|
|
20230912,114900,5926280650,33850,33850,33900,33850,455
|
|
20230912,114800,5910878850,33850,33850,33900,33850,161
|
|
20230912,114700,5905426900,33850,33850,33850,33850,105
|
|
20230912,114600,5901872650,33850,33850,33850,33850,224
|
|
20230912,114500,5894290250,33900,33850,33900,33850,252
|
|
20230912,114400,5885755050,33850,33900,33900,33850,543
|
|
20230912,114300,5867350300,33850,33900,33900,33850,395
|
|
20230912,114200,5853960800,33900,33900,33900,33850,135
|
|
20230912,114100,5849385650,33900,33950,33950,33900,1147
|
|
20230912,114000,5810465950,33950,33950,34000,33900,2838
|
|
20230912,113900,5714089800,33900,33900,33900,33900,116
|
|
20230912,113800,5710157400,33900,33950,33950,33900,245
|
|
20230912,113700,5701851800,33900,33900,33950,33850,1191
|
|
20230912,113600,5661482500,33850,33850,33900,33850,699
|
|
20230912,113500,5637792850,33900,33900,33900,33850,624
|
|
20230912,113400,5616653050,33900,33850,33900,33850,194
|
|
20230912,113300,5610085950,33850,33900,33900,33850,275
|
|
20230912,113200,5600774600,33900,33850,33900,33850,300
|
|
20230912,113100,5590614000,33900,33850,33900,33800,842
|
|
20230912,113000,5562116400,33850,33850,33900,33800,353
|
|
20230912,112900,5550173200,33800,33850,33900,33800,148
|
|
20230912,112800,5545164850,33850,33850,33850,33850,224
|
|
20230912,112700,5537582450,33850,33850,33900,33800,198
|
|
20230912,112600,5530887050,33800,33900,33900,33800,226
|
|
20230912,112500,5523241650,33900,33850,33900,33850,405
|
|
20230912,112400,5509525200,33900,33850,33900,33800,143
|
|
20230912,112300,5504684600,33900,33800,33900,33800,1284
|
|
20230912,112200,5461277000,33850,33900,33900,33800,935
|
|
20230912,112100,5429639150,33850,33900,33900,33850,62
|
|
20230912,112000,5427540350,33900,33850,33900,33850,199
|
|
20230912,111900,5420804150,33850,33850,33900,33850,380
|
|
20230912,111800,5407940550,33850,33850,33900,33800,874
|
|
20230912,111700,5378355500,33800,33850,33850,33800,209
|
|
20230912,111600,5371290350,33800,33750,33850,33750,1345
|
|
20230912,111500,5325798400,33750,33750,33800,33750,187
|
|
20230912,111400,5319487050,33800,33750,33800,33750,264
|
|
20230912,111300,5310573350,33800,33750,33800,33700,670
|
|
20230912,111200,5287965750,33700,33750,33800,33700,923
|
|
20230912,111100,5256815750,33750,33800,33800,33750,562
|
|
20230912,111000,5237843400,33800,33750,33800,33750,158
|
|
20230912,110900,5232510350,33800,33750,33800,33750,650
|
|
20230912,110800,5210557500,33750,33750,33800,33750,452
|
|
20230912,110700,5195292350,33800,33700,33800,33700,1253
|
|
20230912,110600,5153013050,33700,33700,33750,33650,402
|
|
20230912,110500,5139458700,33700,33650,33750,33650,1075
|
|
20230912,110400,5103254600,33650,33650,33700,33650,121
|
|
20230912,110300,5099182750,33700,33650,33700,33650,448
|
|
20230912,110200,5084107450,33650,33700,33700,33650,177
|
|
20230912,110100,5078149800,33650,33650,33700,33650,511
|
|
20230912,110000,5060937550,33650,33700,33700,33650,242
|
|
20230912,105900,5052794100,33700,33600,33700,33600,1278
|
|
20230912,105800,5009804000,33600,33600,33700,33600,1816
|
|
20230912,105700,4948683600,33650,33600,33650,33550,603
|
|
20230912,105600,4928410900,33600,33600,33600,33550,387
|
|
20230912,105500,4915416200,33600,33650,33650,33550,984
|
|
20230912,105400,4882359500,33600,33650,33700,33600,1809
|
|
20230912,105300,4821570600,33650,33650,33650,33600,202
|
|
20230912,105200,4814782250,33650,33650,33650,33600,4365
|
|
20230912,105100,4667985700,33650,33700,33700,33650,327
|
|
20230912,105000,4656978650,33650,33700,33750,33650,338
|
|
20230912,104900,4645599450,33750,33700,33750,33650,1331
|
|
20230912,104800,4600751000,33650,33650,33700,33650,1783
|
|
20230912,104700,4540723200,33700,33650,33750,33650,366
|
|
20230912,104600,4528396350,33650,33700,33700,33650,203
|
|
20230912,104500,4521564050,33650,33650,33700,33650,2706
|
|
20230912,104400,4430475350,33650,33700,33700,33650,210
|
|
20230912,104300,4423408600,33650,33750,33800,33650,3272
|
|
20230912,104200,4313127750,33800,33750,33800,33750,814
|
|
20230912,104100,4285654350,33750,33700,33850,33700,1366
|
|
20230912,104000,4239510650,33750,33750,33750,33700,433
|
|
20230912,103900,4224906450,33750,33750,33750,33700,214
|
|
20230912,103800,4217693550,33700,33750,33750,33700,734
|
|
20230912,103700,4192929150,33750,33750,33800,33750,682
|
|
20230912,103600,4169911550,33800,33800,33800,33750,425
|
|
20230912,103500,4155566950,33800,33750,33800,33750,169
|
|
20230912,103400,4149862950,33750,33750,33850,33700,1424
|
|
20230912,103300,4101773650,33750,33750,33800,33700,2004
|
|
20230912,103200,4034144900,33800,33800,33800,33750,758
|
|
20230912,103100,4008543650,33800,33800,33850,33750,2035
|
|
20230912,103000,3939779250,33850,33850,33850,33800,310
|
|
20230912,102900,3929292150,33800,33850,33850,33800,122
|
|
20230912,102800,3925168200,33800,33800,33850,33800,869
|
|
20230912,102700,3895790700,33850,33850,33900,33850,342
|
|
20230912,102600,3884213850,33850,33850,33900,33850,73
|
|
20230912,102500,3881742700,33900,33800,33900,33800,761
|
|
20230912,102400,3855985300,33800,33800,33850,33800,221
|
|
20230912,102300,3848512350,33850,33850,33850,33800,260
|
|
20230912,102200,3839716650,33850,33800,33900,33800,176
|
|
20230912,102100,3833761550,33800,33800,33900,33800,595
|
|
20230912,102000,3813646100,33850,33900,33900,33800,3680
|
|
20230912,101900,3689185200,33850,33900,33900,33850,237
|
|
20230912,101800,3681158950,33850,33850,33900,33850,148
|
|
20230912,101700,3676148400,33850,33850,33900,33850,297
|
|
20230912,101600,3666093700,33850,33900,33900,33850,1475
|
|
20230912,101500,3616163700,33900,33950,34000,33850,1435
|
|
20230912,101400,3567482500,34000,33950,34000,33950,1116
|
|
20230912,101300,3529564850,34000,34000,34000,33950,128
|
|
20230912,101200,3525216700,34000,33900,34000,33850,1488
|
|
20230912,101100,3474701850,33900,33900,33900,33900,2024
|
|
20230912,101000,3406088250,33900,33900,33950,33900,350
|
|
20230912,100900,3394221750,33900,33900,33950,33900,238
|
|
20230912,100800,3386153450,33900,33900,33950,33900,480
|
|
20230912,100700,3369880050,33900,33900,33900,33900,502
|
|
20230912,100600,3352862250,33900,34000,34000,33900,1528
|
|
20230912,100500,3301002300,33950,33950,33950,33950,262
|
|
20230912,100400,3292107400,33950,33950,33950,33950,911
|
|
20230912,100300,3261178950,33950,34000,34050,33950,1650
|
|
20230912,100200,3205078500,34000,34000,34050,34000,283
|
|
20230912,100100,3195455900,34000,34000,34050,34000,274
|
|
20230912,100000,3186139850,34000,34050,34050,34000,431
|
|
20230912,095900,3171482100,34000,34150,34150,34000,1872
|
|
20230912,095800,3107661950,34150,34100,34150,34100,777
|
|
20230912,095700,3081141150,34100,34100,34150,34100,1901
|
|
20230912,095600,3016303650,34150,34150,34200,34150,2154
|
|
20230912,095500,2942744400,34150,34150,34200,34150,1914
|
|
20230912,095400,2877351850,34100,34050,34150,34000,3920
|
|
20230912,095300,2743768400,34050,34100,34100,34050,2464
|
|
20230912,095200,2659869100,34100,34100,34100,34050,212
|
|
20230912,095100,2652644400,34100,34050,34100,34050,226
|
|
20230912,095000,2644940450,34050,34050,34100,34050,872
|
|
20230912,094900,2615240500,34100,34050,34100,34050,106
|
|
20230912,094800,2611627550,34100,34100,34100,34100,552
|
|
20230912,094700,2592804350,34100,34100,34100,34050,307
|
|
20230912,094600,2582336600,34100,34050,34100,34050,611
|
|
20230912,094500,2561506700,34050,34050,34100,34050,211
|
|
20230912,094400,2554317150,34050,34050,34100,34050,58
|
|
20230912,094300,2552339450,34100,34150,34150,34100,1786
|
|
20230912,094200,2491435800,34150,34150,34150,34150,296
|
|
20230912,094100,2481327400,34150,34100,34150,34100,498
|
|
20230912,094000,2464322300,34150,34100,34150,34100,1784
|
|
20230912,093900,2403464100,34100,34100,34100,34050,53
|
|
20230912,093800,2401657700,34100,34000,34100,34000,1725
|
|
20230912,093700,2342911950,34050,34050,34050,34000,45
|
|
20230912,093600,2341381800,34000,34000,34050,34000,292
|
|
20230912,093500,2331453650,34000,34000,34050,33950,960
|
|
20230912,093400,2298829500,34000,33900,34050,33850,2370
|
|
20230912,093300,2218392000,33850,33850,33900,33850,938
|
|
20230912,093200,2186635650,33850,33850,33900,33850,417
|
|
20230912,093100,2172518700,33850,33950,33950,33850,2022
|
|
20230912,093000,2103929250,34000,34000,34000,33950,689
|
|
20230912,092900,2080533750,33950,33950,34000,33950,508
|
|
20230912,092800,2063267200,33950,34000,34000,33950,353
|
|
20230912,092700,2051271600,33950,33950,34000,33950,149
|
|
20230912,092600,2046210300,34000,34000,34000,33950,105
|
|
20230912,092500,2042641600,34000,34000,34000,33950,1055
|
|
20230912,092400,2006773900,34000,34000,34000,33950,226
|
|
20230912,092300,1999091800,33950,33950,34000,33950,871
|
|
20230912,092200,1969493850,34000,34000,34050,33950,144
|
|
20230912,092100,1964598900,34000,34100,34100,34000,9188
|
|
20230912,092000,1652125350,34100,34050,34100,34050,611
|
|
20230912,091900,1631296450,34100,34150,34150,34100,1139
|
|
20230912,091800,1592445150,34150,34150,34150,34150,528
|
|
20230912,091700,1574413950,34150,34200,34200,34150,165
|
|
20230912,091600,1568778500,34200,34150,34250,34100,6868
|
|
20230912,091500,1334187500,34150,34200,34200,34100,2387
|
|
20230912,091400,1252659700,34200,34150,34200,34150,571
|
|
20230912,091300,1233133750,34150,34200,34200,34150,365
|
|
20230912,091200,1220660450,34150,34250,34250,34150,1517
|
|
20230912,091100,1168794850,34200,34200,34250,34200,619
|
|
20230912,091000,1147610150,34200,34250,34250,34200,2318
|
|
20230912,090900,1068310400,34250,34250,34250,34200,1346
|
|
20230912,090800,1022228500,34300,34100,34300,34100,7222
|
|
20230912,090700,775201100,34100,34100,34150,34100,589
|
|
20230912,090600,755115500,34150,34100,34300,34050,11022
|
|
20230912,090500,378231800,34050,34050,34100,34050,645
|
|
20230912,090400,356263450,34100,34050,34100,34050,1022
|
|
20230912,090300,321439150,34100,34000,34100,33950,965
|
|
20230912,090200,288602150,33950,34000,34000,33950,376
|
|
20230912,090100,275830050,34000,34050,34100,33950,4991
|
|
20230912,090000,105832250,34050,34050,34100,34000,3095
|