609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190600,21046054800,31950,31950,31950,31950,63990
|
|
20230907,190500,21046054800,31950,31950,31950,31950,0
|
|
20230907,190400,21046054800,31950,31950,31950,31950,0
|
|
20230907,190300,21046054800,31950,31950,31950,31950,0
|
|
20230907,190200,21046054800,31950,31950,31950,31950,0
|
|
20230907,190100,21046054800,31950,31950,31950,31950,0
|
|
20230907,190000,21046054800,31950,31950,31950,31950,0
|
|
20230907,185900,21046054800,31950,31950,31950,31950,0
|
|
20230907,185800,21046054800,31950,31950,31950,31950,0
|
|
20230907,185700,21046054800,31950,31950,31950,31950,0
|
|
20230907,185600,21046054800,31950,31950,31950,31950,0
|
|
20230907,185500,21046054800,31950,31950,31950,31950,0
|
|
20230907,185400,21046054800,31950,31950,31950,31950,0
|
|
20230907,185300,21046054800,31950,31950,31950,31950,0
|
|
20230907,185200,21046054800,31950,31950,31950,31950,0
|
|
20230907,185100,21046054800,31950,31950,31950,31950,0
|
|
20230907,185000,21046054800,31950,31950,31950,31950,0
|
|
20230907,184900,21046054800,31950,31950,31950,31950,0
|
|
20230907,184800,21046054800,31950,31950,31950,31950,0
|
|
20230907,184700,21046054800,31950,31950,31950,31950,0
|
|
20230907,184600,21046054800,31950,31950,31950,31950,0
|
|
20230907,184500,21046054800,31950,31950,31950,31950,0
|
|
20230907,184400,21046054800,31950,31950,31950,31950,0
|
|
20230907,184300,21046054800,31950,31950,31950,31950,0
|
|
20230907,184200,21046054800,31950,31950,31950,31950,0
|
|
20230907,184100,21046054800,31950,31950,31950,31950,0
|
|
20230907,184000,21046054800,31950,31950,31950,31950,0
|
|
20230907,183900,21046054800,31950,31950,31950,31950,0
|
|
20230907,183800,21046054800,31950,31950,31950,31950,0
|
|
20230907,183700,21046054800,31950,31950,31950,31950,0
|
|
20230907,183600,21046054800,31950,31950,31950,31950,63990
|
|
20230907,183500,21046054800,31950,31950,31950,31950,0
|
|
20230907,183400,21046054800,31950,31950,31950,31950,0
|
|
20230907,183300,21046054800,31950,31950,31950,31950,0
|
|
20230907,183200,21046054800,31950,31950,31950,31950,0
|
|
20230907,183100,21046054800,31950,31950,31950,31950,0
|
|
20230907,183000,21046054800,31950,31950,31950,31950,0
|
|
20230907,182900,21046054800,31950,31950,31950,31950,0
|
|
20230907,182800,21046054800,31950,31950,31950,31950,0
|
|
20230907,182700,21046054800,31950,31950,31950,31950,0
|
|
20230907,182600,21046054800,31950,31950,31950,31950,0
|
|
20230907,182500,21046054800,31950,31950,31950,31950,0
|
|
20230907,182400,21046054800,31950,31950,31950,31950,0
|
|
20230907,182300,21046054800,31950,31950,31950,31950,0
|
|
20230907,182200,21046054800,31950,31950,31950,31950,0
|
|
20230907,182100,21046054800,31950,31950,31950,31950,0
|
|
20230907,182000,21046054800,31950,31950,31950,31950,0
|
|
20230907,181900,21046054800,31950,31950,31950,31950,0
|
|
20230907,181800,21046054800,31950,31950,31950,31950,0
|
|
20230907,181700,21046054800,31950,31950,31950,31950,0
|
|
20230907,181600,21046054800,31950,31950,31950,31950,0
|
|
20230907,181500,21046054800,31950,31950,31950,31950,0
|
|
20230907,181400,21046054800,31950,31950,31950,31950,0
|
|
20230907,181300,21046054800,31950,31950,31950,31950,0
|
|
20230907,181200,21046054800,31950,31950,31950,31950,0
|
|
20230907,181100,21046054800,31950,31950,31950,31950,0
|
|
20230907,181000,21046054800,31950,31950,31950,31950,0
|
|
20230907,180900,21046054800,31950,31950,31950,31950,0
|
|
20230907,180800,21046054800,31950,31950,31950,31950,0
|
|
20230907,180700,21046054800,31950,31950,31950,31950,0
|
|
20230907,180600,21046054800,31950,31950,31950,31950,63990
|
|
20230907,180500,21046054800,31950,31950,31950,31950,0
|
|
20230907,180400,21046054800,31950,31950,31950,31950,0
|
|
20230907,180300,21046054800,31950,31950,31950,31950,0
|
|
20230907,180200,21046054800,31950,31950,31950,31950,0
|
|
20230907,180100,21046054800,31950,31950,31950,31950,0
|
|
20230907,180000,21046054800,31950,31950,31950,31950,0
|
|
20230907,175900,21046054800,31950,31950,31950,31950,0
|
|
20230907,175800,21046054800,31950,31950,31950,31950,0
|
|
20230907,175700,21046054800,31950,31950,31950,31950,0
|
|
20230907,175600,21046054800,31950,31950,31950,31950,0
|
|
20230907,175500,21046054800,31950,31950,31950,31950,0
|
|
20230907,175400,21046054800,31950,31950,31950,31950,0
|
|
20230907,175300,21046054800,31950,31950,31950,31950,0
|
|
20230907,175200,21046054800,31950,31950,31950,31950,0
|
|
20230907,175100,21046054800,31950,31950,31950,31950,0
|
|
20230907,175000,21046054800,31950,31950,31950,31950,0
|
|
20230907,174900,21046054800,31950,31950,31950,31950,0
|
|
20230907,174800,21046054800,31950,31950,31950,31950,0
|
|
20230907,174700,21046054800,31950,31950,31950,31950,0
|
|
20230907,174600,21046054800,31950,31950,31950,31950,0
|
|
20230907,174500,21046054800,31950,31950,31950,31950,0
|
|
20230907,174400,21046054800,31950,31950,31950,31950,0
|
|
20230907,174300,21046054800,31950,31950,31950,31950,0
|
|
20230907,174200,21046054800,31950,31950,31950,31950,0
|
|
20230907,174100,21046054800,31950,31950,31950,31950,0
|
|
20230907,174000,21046054800,31950,31950,31950,31950,0
|
|
20230907,173900,21046054800,31950,31950,31950,31950,0
|
|
20230907,173800,21046054800,31950,31950,31950,31950,0
|
|
20230907,173700,21046054800,31950,31950,31950,31950,0
|
|
20230907,173600,21046054800,31950,31950,31950,31950,63990
|
|
20230907,173500,21046054800,31950,31950,31950,31950,0
|
|
20230907,173400,21046054800,31950,31950,31950,31950,0
|
|
20230907,173300,21046054800,31950,31950,31950,31950,0
|
|
20230907,173200,21046054800,31950,31950,31950,31950,0
|
|
20230907,173100,21046054800,31950,31950,31950,31950,0
|
|
20230907,173000,21046054800,31950,31950,31950,31950,0
|
|
20230907,172900,21046054800,31950,31950,31950,31950,0
|
|
20230907,172800,21046054800,31950,31950,31950,31950,0
|
|
20230907,172700,21046054800,31950,31950,31950,31950,0
|
|
20230907,172600,21046054800,31950,31950,31950,31950,0
|
|
20230907,172500,21046054800,31950,31950,31950,31950,0
|
|
20230907,172400,21046054800,31950,31950,31950,31950,0
|
|
20230907,172300,21046054800,31950,31950,31950,31950,0
|
|
20230907,172200,21046054800,31950,31950,31950,31950,0
|
|
20230907,172100,21046054800,31950,31950,31950,31950,0
|
|
20230907,172000,21046054800,31950,31950,31950,31950,0
|
|
20230907,171900,21046054800,31950,31950,31950,31950,0
|
|
20230907,171800,21046054800,31950,31950,31950,31950,0
|
|
20230907,171700,21046054800,31950,31950,31950,31950,0
|
|
20230907,171600,21046054800,31950,31950,31950,31950,0
|
|
20230907,171500,21046054800,31950,31950,31950,31950,0
|
|
20230907,171400,21046054800,31950,31950,31950,31950,0
|
|
20230907,171300,21046054800,31950,31950,31950,31950,0
|
|
20230907,171200,21046054800,31950,31950,31950,31950,0
|
|
20230907,171100,21046054800,31950,31950,31950,31950,0
|
|
20230907,171000,21046054800,31950,31950,31950,31950,0
|
|
20230907,170900,21046054800,31950,31950,31950,31950,0
|
|
20230907,170800,21046054800,31950,31950,31950,31950,0
|
|
20230907,170700,21046054800,31950,31950,31950,31950,0
|
|
20230907,170600,21046054800,31950,31950,31950,31950,63990
|
|
20230907,170500,21046054800,31950,31950,31950,31950,0
|
|
20230907,170400,21046054800,31950,31950,31950,31950,0
|
|
20230907,170300,21046054800,31950,31950,31950,31950,0
|
|
20230907,170200,21046054800,31950,31950,31950,31950,0
|
|
20230907,170100,21046054800,31950,31950,31950,31950,0
|
|
20230907,170000,21046054800,31950,31950,31950,31950,0
|
|
20230907,165900,21046054800,31950,31950,31950,31950,0
|
|
20230907,165800,21046054800,31950,31950,31950,31950,0
|
|
20230907,165700,21046054800,31950,31950,31950,31950,0
|
|
20230907,165600,21046054800,31950,31950,31950,31950,0
|
|
20230907,165500,21046054800,31950,31950,31950,31950,0
|
|
20230907,165400,21046054800,31950,31950,31950,31950,0
|
|
20230907,165300,21046054800,31950,31950,31950,31950,0
|
|
20230907,165200,21046054800,31950,31950,31950,31950,0
|
|
20230907,165100,21046054800,31950,31950,31950,31950,0
|
|
20230907,165000,21046054800,31950,31950,31950,31950,0
|
|
20230907,164900,21046054800,31950,31950,31950,31950,0
|
|
20230907,164800,21046054800,31950,31950,31950,31950,0
|
|
20230907,164700,21046054800,31950,31950,31950,31950,0
|
|
20230907,164600,21046054800,31950,31950,31950,31950,0
|
|
20230907,164500,21046054800,31950,31950,31950,31950,0
|
|
20230907,164400,21046054800,31950,31950,31950,31950,0
|
|
20230907,164300,21046054800,31950,31950,31950,31950,0
|
|
20230907,164200,21046054800,31950,31950,31950,31950,0
|
|
20230907,164100,21046054800,31950,31950,31950,31950,0
|
|
20230907,164000,21046054800,31950,31950,31950,31950,0
|
|
20230907,163900,21046054800,31950,31950,31950,31950,0
|
|
20230907,163800,21046054800,31950,31950,31950,31950,0
|
|
20230907,163700,21046054800,31950,31950,31950,31950,0
|
|
20230907,163600,21046054800,31950,31950,31950,31950,63990
|
|
20230907,163500,21046054800,31950,31950,31950,31950,0
|
|
20230907,163400,21046054800,31950,31950,31950,31950,0
|
|
20230907,163300,21046054800,31950,31950,31950,31950,0
|
|
20230907,163200,21046054800,31950,31950,31950,31950,0
|
|
20230907,163100,21046054800,31950,31950,31950,31950,0
|
|
20230907,163000,21046054800,31950,31950,31950,31950,0
|
|
20230907,162900,21046054800,31950,31950,31950,31950,0
|
|
20230907,162800,21046054800,31950,31950,31950,31950,0
|
|
20230907,162700,21046054800,31950,31950,31950,31950,0
|
|
20230907,162600,21046054800,31950,31950,31950,31950,0
|
|
20230907,162500,21046054800,31950,31950,31950,31950,0
|
|
20230907,162400,21046054800,31950,31950,31950,31950,0
|
|
20230907,162300,21046054800,31950,31950,31950,31950,0
|
|
20230907,162200,21046054800,31950,31950,31950,31950,0
|
|
20230907,162100,21046054800,31950,31950,31950,31950,0
|
|
20230907,162000,21046054800,31950,31950,31950,31950,0
|
|
20230907,161900,21046054800,31950,31950,31950,31950,0
|
|
20230907,161800,21046054800,31950,31950,31950,31950,0
|
|
20230907,161700,21046054800,31950,31950,31950,31950,0
|
|
20230907,161600,21046054800,31950,31950,31950,31950,0
|
|
20230907,161500,21046054800,31950,31950,31950,31950,0
|
|
20230907,161400,21046054800,31950,31950,31950,31950,0
|
|
20230907,161300,21046054800,31950,31950,31950,31950,0
|
|
20230907,161200,21046054800,31950,31950,31950,31950,0
|
|
20230907,161100,21046054800,31950,31950,31950,31950,0
|
|
20230907,161000,21046054800,31950,31950,31950,31950,0
|
|
20230907,160900,21046054800,31950,31950,31950,31950,0
|
|
20230907,160800,21046054800,31950,31950,31950,31950,0
|
|
20230907,160700,21046054800,31950,31950,31950,31950,0
|
|
20230907,160600,21046054800,31950,31950,31950,31950,63990
|
|
20230907,160500,21046054800,31950,31950,31950,31950,0
|
|
20230907,160400,21046054800,31950,31950,31950,31950,0
|
|
20230907,160300,21046054800,31950,31950,31950,31950,0
|
|
20230907,160200,21046054800,31950,31950,31950,31950,0
|
|
20230907,160100,21046054800,31950,31950,31950,31950,0
|
|
20230907,160000,21046054800,31950,31950,31950,31950,0
|
|
20230907,155900,21046054800,31950,31950,31950,31950,0
|
|
20230907,155800,21046054800,31950,31950,31950,31950,0
|
|
20230907,155700,21046054800,31950,31950,31950,31950,0
|
|
20230907,155600,21046054800,31950,31950,31950,31950,0
|
|
20230907,155500,21046054800,31950,31950,31950,31950,0
|
|
20230907,155400,21046054800,31950,31950,31950,31950,0
|
|
20230907,155300,21046054800,31950,31950,31950,31950,0
|
|
20230907,155200,21046054800,31950,31950,31950,31950,0
|
|
20230907,155100,21046054800,31950,31950,31950,31950,0
|
|
20230907,155000,21046054800,31950,31950,31950,31950,0
|
|
20230907,154900,21046054800,31950,31950,31950,31950,0
|
|
20230907,154800,21046054800,31950,31950,31950,31950,0
|
|
20230907,154700,21046054800,31950,31950,31950,31950,0
|
|
20230907,154600,21046054800,31950,31950,31950,31950,0
|
|
20230907,154500,21046054800,31950,31950,31950,31950,0
|
|
20230907,154400,21046054800,31950,31950,31950,31950,0
|
|
20230907,154300,21046054800,31950,31950,31950,31950,0
|
|
20230907,154200,21046054800,31950,31950,31950,31950,0
|
|
20230907,154100,21046054800,31950,31950,31950,31950,0
|
|
20230907,154000,21046054800,31950,31950,31950,31950,0
|
|
20230907,153900,21046054800,31950,31950,31950,31950,0
|
|
20230907,153800,21046054800,31950,31950,31950,31950,0
|
|
20230907,153700,21046054800,31950,31950,31950,31950,0
|
|
20230907,153600,21046054800,31950,31950,31950,31950,63990
|
|
20230907,153500,21046054800,31950,31950,31950,31950,0
|
|
20230907,153400,21046054800,31950,31950,31950,31950,0
|
|
20230907,153300,21046054800,31950,31950,31950,31950,0
|
|
20230907,153200,21046054800,31950,31950,31950,31950,0
|
|
20230907,153100,21046054800,31950,31950,31950,31950,0
|
|
20230907,153000,21046054800,31950,31950,31950,31950,63990
|
|
20230907,152900,19001574300,31950,31950,31950,31950,0
|
|
20230907,152800,19001574300,31950,31950,31950,31950,0
|
|
20230907,152700,19001574300,31950,31950,31950,31950,0
|
|
20230907,152600,19001574300,31950,31950,31950,31950,0
|
|
20230907,152500,19001574300,31950,31950,31950,31950,0
|
|
20230907,152400,19001574300,31950,31950,31950,31950,0
|
|
20230907,152300,19001574300,31950,31950,31950,31950,0
|
|
20230907,152200,19001574300,31950,31950,31950,31950,0
|
|
20230907,152100,19001574300,31950,31950,31950,31950,0
|
|
20230907,152000,19001574300,31950,31950,31950,31950,0
|
|
20230907,151900,19001574300,31950,31900,31950,31850,2622
|
|
20230907,151800,18917864200,31900,31850,31950,31850,833
|
|
20230907,151700,18891280500,31900,31900,31900,31850,6442
|
|
20230907,151600,18685806000,31850,31900,31900,31850,247
|
|
20230907,151500,18677932900,31850,31900,31900,31800,2641
|
|
20230907,151400,18593808950,31800,31850,31900,31800,1177
|
|
20230907,151300,18556321050,31800,31900,31900,31750,3037
|
|
20230907,151200,18459616350,31900,31850,31900,31850,783
|
|
20230907,151100,18434651850,31850,31900,31900,31850,1760
|
|
20230907,151000,18378579950,31900,31900,31900,31850,1035
|
|
20230907,150900,18345591850,31850,31850,31900,31850,4860
|
|
20230907,150800,18190758850,31850,31900,31900,31850,634
|
|
20230907,150700,18170539750,31900,31850,31900,31800,1788
|
|
20230907,150600,18113573450,31850,31900,31900,31800,2050
|
|
20230907,150500,18048247950,31800,31900,31900,31800,8077
|
|
20230907,150400,17791074800,31850,31850,31900,31800,1094
|
|
20230907,150300,17756212500,31850,31800,31900,31800,7107
|
|
20230907,150200,17529830250,31850,31900,31900,31750,2598
|
|
20230907,150100,17447094750,31850,31800,31900,31750,22553
|
|
20230907,150000,16729338100,31800,31750,31800,31750,1948
|
|
20230907,145900,16667393250,31750,31800,31800,31750,1737
|
|
20230907,145800,16612165600,31800,31800,31800,31750,1753
|
|
20230907,145700,16556424000,31750,31800,31800,31750,1621
|
|
20230907,145600,16504881400,31750,31750,31800,31750,1578
|
|
20230907,145500,16454710600,31800,31800,31800,31750,1320
|
|
20230907,145400,16412742500,31750,31750,31800,31750,1212
|
|
20230907,145300,16374217650,31800,31750,31800,31750,1010
|
|
20230907,145200,16342115550,31750,31750,31800,31750,1344
|
|
20230907,145100,16299406100,31750,31750,31800,31750,815
|
|
20230907,145000,16273498100,31800,31800,31800,31750,1113
|
|
20230907,144900,16238132050,31800,31750,31800,31750,1031
|
|
20230907,144800,16205356600,31750,31750,31800,31750,456
|
|
20230907,144700,16190859750,31750,31750,31800,31750,880
|
|
20230907,144600,16162883900,31750,31750,31800,31750,1015
|
|
20230907,144500,16130636850,31750,31750,31800,31750,2942
|
|
20230907,144400,16037092350,31800,31800,31800,31750,585
|
|
20230907,144300,16018496950,31750,31750,31800,31750,720
|
|
20230907,144200,15995610200,31800,31800,31800,31750,358
|
|
20230907,144100,15984227400,31750,31750,31800,31750,630
|
|
20230907,144000,15964203050,31750,31800,31800,31750,807
|
|
20230907,143900,15938563900,31750,31750,31800,31750,1057
|
|
20230907,143800,15904971900,31800,31750,31800,31750,373
|
|
20230907,143700,15893111800,31750,31800,31800,31750,870
|
|
20230907,143600,15865457400,31750,31750,31800,31750,521
|
|
20230907,143500,15848900850,31800,31800,31800,31750,992
|
|
20230907,143400,15817367900,31750,31750,31800,31750,1597
|
|
20230907,143300,15766647550,31750,31750,31800,31750,173
|
|
20230907,143200,15761152950,31800,31750,31800,31750,874
|
|
20230907,143100,15733369950,31750,31800,31800,31750,697
|
|
20230907,143000,15711227900,31800,31750,31800,31750,824
|
|
20230907,142900,15685027650,31750,31800,31800,31750,692
|
|
20230907,142800,15663039600,31800,31800,31800,31750,931
|
|
20230907,142700,15633440900,31750,31750,31800,31750,534
|
|
20230907,142600,15616474150,31800,31750,31800,31750,981
|
|
20230907,142500,15585290750,31750,31750,31800,31750,533
|
|
20230907,142400,15568343900,31800,31750,31800,31750,688
|
|
20230907,142300,15546472800,31750,31800,31800,31750,423
|
|
20230907,142200,15533023300,31800,31750,31800,31750,1001
|
|
20230907,142100,15501201700,31750,31750,31800,31750,585
|
|
20230907,142000,15482600850,31750,31750,31800,31750,717
|
|
20230907,141900,15459808850,31800,31750,31800,31750,956
|
|
20230907,141800,15429426550,31800,31750,31800,31750,751
|
|
20230907,141700,15405549350,31800,31750,31800,31750,458
|
|
20230907,141600,15390995100,31750,31800,31800,31750,509
|
|
20230907,141500,15374810750,31750,31800,31800,31750,598
|
|
20230907,141400,15355803100,31800,31800,31800,31750,836
|
|
20230907,141300,15329223850,31750,31800,31800,31750,1116
|
|
20230907,141200,15293743350,31750,31800,31800,31750,485
|
|
20230907,141100,15278331800,31750,31800,31800,31750,411
|
|
20230907,141000,15265267550,31800,31750,31800,31750,363
|
|
20230907,140900,15253732500,31750,31800,31800,31750,504
|
|
20230907,140800,15237717500,31750,31750,31800,31750,326
|
|
20230907,140700,15227353850,31750,31800,31800,31750,481
|
|
20230907,140600,15212066750,31750,31750,31800,31750,402
|
|
20230907,140500,15199291300,31800,31750,31800,31750,410
|
|
20230907,140400,15186266800,31750,31750,31800,31750,509
|
|
20230907,140300,15170090650,31750,31750,31800,31750,350
|
|
20230907,140200,15158962750,31800,31800,31800,31750,462
|
|
20230907,140100,15144278950,31750,31750,31800,31750,226
|
|
20230907,140000,15137093400,31750,31750,31800,31750,4139
|
|
20230907,135900,15005653300,31750,31800,31800,31750,585
|
|
20230907,135800,14987059050,31750,31750,31800,31750,208
|
|
20230907,135700,14980448400,31800,31850,31850,31750,2345
|
|
20230907,135600,14905871700,31850,31850,31850,31750,2852
|
|
20230907,135500,14815155500,31800,31800,31850,31800,4221
|
|
20230907,135400,14680902600,31800,31850,31900,31800,5774
|
|
20230907,135300,14496985250,31900,31900,31900,31850,265
|
|
20230907,135200,14488533600,31850,31850,31900,31850,883
|
|
20230907,135100,14460378800,31850,31850,31900,31850,510
|
|
20230907,135000,14444112100,31900,31900,31900,31850,501
|
|
20230907,134900,14428135950,31850,31900,31900,31850,658
|
|
20230907,134800,14407152600,31850,31850,31900,31850,578
|
|
20230907,134700,14388723650,31900,31900,31900,31850,1090
|
|
20230907,134600,14353957700,31900,31800,31900,31800,5988
|
|
20230907,134500,14163202350,31850,31800,31850,31800,695
|
|
20230907,134400,14141076300,31800,31850,31850,31800,347
|
|
20230907,134300,14130026350,31800,31800,31850,31800,424
|
|
20230907,134200,14116526050,31800,31800,31850,31800,550
|
|
20230907,134100,14099019200,31850,31800,31850,31800,2287
|
|
20230907,134000,14026179350,31850,31850,31850,31800,293
|
|
20230907,133900,14016854600,31850,31850,31850,31800,334
|
|
20230907,133800,14006217600,31800,31850,31850,31800,770
|
|
20230907,133700,13981706200,31800,31800,31850,31800,433
|
|
20230907,133600,13967921150,31800,31850,31850,31800,741
|
|
20230907,133500,13944331750,31800,31800,31850,31800,556
|
|
20230907,133400,13926644300,31800,31850,31850,31800,943
|
|
20230907,133300,13896643050,31850,31850,31850,31800,363
|
|
20230907,133200,13885090550,31800,31800,31850,31800,353
|
|
20230907,133100,13873851550,31800,31800,31850,31800,724
|
|
20230907,133000,13850815600,31800,31800,31850,31800,299
|
|
20230907,132900,13841298950,31850,31850,31850,31800,240
|
|
20230907,132800,13833662900,31800,31850,31850,31800,516
|
|
20230907,132700,13817247200,31800,31800,31850,31800,223
|
|
20230907,132600,13810154100,31800,31800,31850,31750,2506
|
|
20230907,132500,13730453300,31800,31850,31850,31750,4947
|
|
20230907,132400,13573140900,31800,31800,31850,31800,1592
|
|
20230907,132300,13522510000,31800,31800,31850,31800,268
|
|
20230907,132200,13513984900,31800,31800,31850,31800,488
|
|
20230907,132100,13498458750,31850,31800,31850,31800,699
|
|
20230907,132000,13476224700,31850,31800,31850,31800,263
|
|
20230907,131900,13467857700,31800,31850,31850,31800,387
|
|
20230907,131800,13455541050,31800,31800,31850,31800,1127
|
|
20230907,131700,13419696750,31850,31800,31850,31800,359
|
|
20230907,131600,13408275750,31850,31800,31850,31800,506
|
|
20230907,131500,13392181100,31800,31800,31850,31800,354
|
|
20230907,131400,13380922850,31800,31800,31850,31800,2249
|
|
20230907,131300,13309390300,31800,31850,31850,31800,303
|
|
20230907,131200,13299750250,31850,31800,31850,31800,94
|
|
20230907,131100,13296759150,31800,31800,31850,31800,301
|
|
20230907,131000,13287185150,31800,31800,31850,31800,230
|
|
20230907,130900,13279869300,31800,31800,31850,31800,146
|
|
20230907,130800,13275222100,31800,31800,31850,31800,300
|
|
20230907,130700,13265681300,31850,31800,31850,31800,232
|
|
20230907,130600,13258298300,31800,31800,31850,31800,350
|
|
20230907,130500,13247163100,31850,31800,31850,31800,165
|
|
20230907,130400,13241912500,31850,31800,31850,31800,2870
|
|
20230907,130300,13150626450,31800,31850,31850,31800,263
|
|
20230907,130200,13142261350,31800,31850,31850,31800,909
|
|
20230907,130100,13113346100,31800,31800,31850,31800,505
|
|
20230907,130000,13097283850,31800,31850,31850,31800,263
|
|
20230907,125900,13088919400,31800,31800,31850,31800,297
|
|
20230907,125800,13079470700,31850,31800,31850,31800,967
|
|
20230907,125700,13048715100,31800,31800,31850,31800,1593
|
|
20230907,125600,12998048400,31800,31800,31850,31800,554
|
|
20230907,125500,12980428050,31800,31800,31850,31800,322
|
|
20230907,125400,12970185900,31800,31850,31850,31800,387
|
|
20230907,125300,12957876700,31800,31800,31850,31800,323
|
|
20230907,125200,12947602850,31800,31800,31850,31800,298
|
|
20230907,125100,12938123850,31800,31850,31850,31800,635
|
|
20230907,125000,12917927100,31800,31800,31850,31800,282
|
|
20230907,124900,12908957300,31850,31800,31850,31800,545
|
|
20230907,124800,12891623600,31800,31800,31850,31800,743
|
|
20230907,124700,12867995500,31800,31800,31850,31800,122
|
|
20230907,124600,12864115450,31800,31800,31850,31800,288
|
|
20230907,124500,12854956450,31800,31800,31850,31800,123
|
|
20230907,124400,12851044700,31850,31800,31850,31800,196
|
|
20230907,124300,12844809800,31850,31850,31850,31800,453
|
|
20230907,124200,12830389300,31800,31800,31850,31800,271
|
|
20230907,124100,12821771100,31800,31850,31850,31800,197
|
|
20230907,124000,12815506000,31800,31850,31900,31800,9546
|
|
20230907,123900,12511449450,31900,31850,31900,31850,2140
|
|
20230907,123800,12443242050,31850,31850,31900,31850,305
|
|
20230907,123700,12433513900,31850,31850,31900,31850,565
|
|
20230907,123600,12415500800,31850,31850,31900,31850,466
|
|
20230907,123500,12400646150,31850,31900,31900,31850,157
|
|
20230907,123400,12395644800,31900,31850,31900,31850,404
|
|
20230907,123300,12382769150,31850,31850,31900,31850,350
|
|
20230907,123200,12371612250,31850,31850,31900,31850,461
|
|
20230907,123100,12356915800,31850,31900,31900,31850,256
|
|
20230907,123000,12348761550,31850,31900,31900,31850,445
|
|
20230907,122900,12334571800,31850,31850,31900,31850,225
|
|
20230907,122800,12327401250,31850,31900,31900,31850,273
|
|
20230907,122700,12318693650,31850,31850,31900,31850,559
|
|
20230907,122600,12300885300,31850,31850,31900,31850,480
|
|
20230907,122500,12285578250,31850,31850,31900,31850,87
|
|
20230907,122400,12282803900,31850,31850,31900,31850,893
|
|
20230907,122300,12254324050,31900,31900,31900,31850,189
|
|
20230907,122200,12248299600,31900,31900,31900,31850,363
|
|
20230907,122100,12236726150,31850,31900,31900,31850,139
|
|
20230907,122000,12232294150,31900,31850,31900,31850,338
|
|
20230907,121900,12221520250,31900,31850,31900,31850,133
|
|
20230907,121800,12217282150,31900,31850,31900,31850,275
|
|
20230907,121700,12208511950,31850,31900,31900,31850,449
|
|
20230907,121600,12194200100,31850,31850,31900,31850,230
|
|
20230907,121500,12186872450,31850,31850,31900,31850,119
|
|
20230907,121400,12183081500,31850,31850,31900,31850,323
|
|
20230907,121300,12172791750,31900,31850,31900,31850,345
|
|
20230907,121200,12161794200,31850,31900,31900,31850,318
|
|
20230907,121100,12151656900,31850,31850,31900,31850,130
|
|
20230907,121000,12147515400,31900,31850,31900,31850,507
|
|
20230907,120900,12131358450,31850,31850,31900,31850,367
|
|
20230907,120800,12119658600,31900,31900,31900,31850,344
|
|
20230907,120700,12108690300,31850,31900,31900,31850,397
|
|
20230907,120600,12096039900,31900,31850,31900,31850,899
|
|
20230907,120500,12067395900,31900,31850,31900,31850,191
|
|
20230907,120400,12061307600,31850,31850,31900,31850,394
|
|
20230907,120300,12048749950,31850,31850,31900,31850,384
|
|
20230907,120200,12036509050,31850,31900,31900,31850,259
|
|
20230907,120100,12028259200,31850,31850,31900,31850,111
|
|
20230907,120000,12024723050,31900,31900,31900,31850,331
|
|
20230907,115900,12014177600,31900,31850,31900,31850,351
|
|
20230907,115800,12002994650,31850,31850,31900,31850,1441
|
|
20230907,115700,11957096500,31850,31850,31900,31850,235
|
|
20230907,115600,11949611050,31850,31850,31900,31850,1321
|
|
20230907,115500,11907529600,31850,31850,31900,31850,239
|
|
20230907,115400,11899914500,31900,31850,31900,31850,438
|
|
20230907,115300,11885960600,31850,31850,31900,31850,324
|
|
20230907,115200,11875639450,31850,31850,31900,31850,254
|
|
20230907,115100,11867549050,31900,31850,31900,31850,369
|
|
20230907,115000,11855784450,31900,31850,31900,31850,292
|
|
20230907,114900,11846483300,31850,31900,31900,31850,337
|
|
20230907,114800,11835743600,31850,31850,31900,31850,148
|
|
20230907,114700,11831029250,31900,31850,31900,31850,956
|
|
20230907,114600,11800546700,31900,31850,31900,31850,219
|
|
20230907,114500,11793568300,31850,31850,31900,31850,167
|
|
20230907,114400,11788249050,31850,31850,31900,31850,153
|
|
20230907,114300,11783375300,31850,31900,31900,31850,239
|
|
20230907,114200,11775762750,31850,31900,31900,31850,160
|
|
20230907,114100,11770662800,31900,31900,31900,31850,59
|
|
20230907,114000,11768783050,31900,31850,31900,31850,1172
|
|
20230907,113900,11731453950,31850,31850,31900,31850,498
|
|
20230907,113800,11715592150,31850,31850,31900,31850,434
|
|
20230907,113700,11701768450,31850,31850,31900,31850,193
|
|
20230907,113600,11695617900,31850,31850,31900,31850,297
|
|
20230907,113500,11686154800,31850,31900,31900,31850,538
|
|
20230907,113400,11669018600,31850,31850,31900,31850,624
|
|
20230907,113300,11649139100,31850,31900,31900,31850,535
|
|
20230907,113200,11632098600,31900,31900,31900,31850,143
|
|
20230907,113100,11627543300,31850,31850,31900,31850,380
|
|
20230907,113000,11615439700,31850,31900,31900,31850,222
|
|
20230907,112900,11608364950,31850,31850,31900,31850,2585
|
|
20230907,112800,11526032400,31850,31850,31850,31800,555
|
|
20230907,112700,11508362100,31850,31900,31900,31850,4145
|
|
20230907,112600,11376340650,31900,31850,31900,31850,461
|
|
20230907,112500,11361652650,31850,31850,31900,31850,424
|
|
20230907,112400,11348145100,31900,31850,31900,31850,167
|
|
20230907,112300,11342823950,31850,31900,31900,31850,342
|
|
20230907,112200,11331927450,31900,31900,31900,31850,279
|
|
20230907,112100,11323037750,31900,31850,31900,31850,373
|
|
20230907,112000,11311150250,31850,31850,31900,31850,1466
|
|
20230907,111900,11264457650,31850,31850,31900,31850,890
|
|
20230907,111800,11236110050,31850,31850,31900,31850,380
|
|
20230907,111700,11224006850,31850,31850,31900,31850,3767
|
|
20230907,111600,11104024650,31850,31850,31900,31850,256
|
|
20230907,111500,11095870200,31850,31850,31900,31850,358
|
|
20230907,111400,11084456350,31850,31900,31900,31850,395
|
|
20230907,111300,11071874050,31900,31900,31900,31850,2552
|
|
20230907,111200,10990577850,31900,31900,31900,31850,522
|
|
20230907,111100,10973933250,31850,31850,31900,31850,131
|
|
20230907,111000,10969757550,31900,31900,31900,31850,93
|
|
20230907,110900,10966791550,31850,31900,31900,31850,370
|
|
20230907,110800,10954999800,31900,31900,31900,31850,18
|
|
20230907,110700,10954425850,31900,31850,31900,31850,331
|
|
20230907,110600,10943867500,31850,31900,31900,31850,469
|
|
20230907,110500,10928929550,31850,31900,31900,31850,6037
|
|
20230907,110400,10736583050,31850,31850,31900,31850,307
|
|
20230907,110300,10726792650,31900,31850,31900,31850,156
|
|
20230907,110200,10721823500,31850,31900,31900,31850,503
|
|
20230907,110100,10705785050,31850,31850,31900,31850,95
|
|
20230907,110000,10702755650,31900,31850,31950,31850,1732
|
|
20230907,105900,10647505800,31900,31900,31900,31850,1095
|
|
20230907,105800,10612595450,31900,31850,31900,31850,1142
|
|
20230907,105700,10576166050,31850,31850,31900,31850,993
|
|
20230907,105600,10544494800,31850,31850,31900,31850,788
|
|
20230907,105500,10519378450,31850,31850,31900,31850,746
|
|
20230907,105400,10495595150,31900,31900,31900,31850,614
|
|
20230907,105300,10476013850,31850,31850,31900,31800,888
|
|
20230907,105200,10447716900,31850,31800,31850,31800,2537
|
|
20230907,105100,10366924750,31850,31850,31850,31800,1388
|
|
20230907,105000,10322723200,31850,31800,31850,31750,1652
|
|
20230907,104900,10270165850,31800,31800,31800,31750,3347
|
|
20230907,104800,10163745800,31750,31800,31800,31750,460
|
|
20230907,104700,10149118350,31800,31750,31800,31750,871
|
|
20230907,104600,10121423700,31750,31850,31850,31750,3383
|
|
20230907,104500,10013866850,31800,31750,31850,31750,3785
|
|
20230907,104400,9893497150,31750,31800,31800,31750,637
|
|
20230907,104300,9873241250,31800,31750,31800,31750,245
|
|
20230907,104200,9865450700,31750,31750,31800,31750,874
|
|
20230907,104100,9837670150,31800,31750,31800,31750,467
|
|
20230907,104000,9822820050,31750,31800,31800,31750,2169
|
|
20230907,103900,9753921100,31750,31700,31750,31700,3265
|
|
20230907,103800,9650268200,31700,31700,31750,31650,943
|
|
20230907,103700,9620349500,31700,31650,31700,31650,1594
|
|
20230907,103600,9569825000,31700,31650,31700,31650,5248
|
|
20230907,103500,9403494500,31650,31650,31700,31650,980
|
|
20230907,103400,9372435550,31650,31650,31700,31650,912
|
|
20230907,103300,9343550600,31650,31650,31700,31650,254
|
|
20230907,103200,9335504550,31700,31650,31700,31650,1078
|
|
20230907,103100,9301371050,31650,31650,31700,31650,589
|
|
20230907,103000,9282718500,31650,31600,31700,31600,521
|
|
20230907,102900,9266228800,31650,31600,31700,31600,7229
|
|
20230907,102800,9037463100,31600,31600,31650,31600,496
|
|
20230907,102700,9021786900,31600,31600,31650,31600,550
|
|
20230907,102600,9004404250,31600,31600,31650,31600,1249
|
|
20230907,102500,8964935750,31600,31600,31650,31600,314
|
|
20230907,102400,8955013100,31600,31600,31650,31600,380
|
|
20230907,102300,8943001550,31650,31600,31650,31600,370
|
|
20230907,102200,8931306050,31600,31600,31650,31600,1007
|
|
20230907,102100,8899481700,31600,31600,31650,31600,244
|
|
20230907,102000,8891763750,31650,31600,31650,31600,438
|
|
20230907,101900,8877903250,31600,31600,31650,31600,232
|
|
20230907,101800,8870571750,31600,31600,31650,31600,1130
|
|
20230907,101700,8834827400,31600,31600,31650,31600,103
|
|
20230907,101600,8831570100,31600,31600,31600,31600,774
|
|
20230907,101500,8807111700,31600,31600,31650,31600,1301
|
|
20230907,101400,8765998350,31600,31600,31650,31600,1368
|
|
20230907,101300,8722766900,31600,31600,31650,31600,2009
|
|
20230907,101200,8659282300,31650,31650,31650,31600,278
|
|
20230907,101100,8650495050,31650,31600,31650,31550,5225
|
|
20230907,101000,8485239700,31600,31600,31600,31550,1857
|
|
20230907,100900,8426610900,31600,31500,31600,31500,7677
|
|
20230907,100800,8184415200,31500,31500,31550,31500,461
|
|
20230907,100700,8169891100,31500,31500,31550,31500,187
|
|
20230907,100600,8164000450,31500,31500,31550,31500,286
|
|
20230907,100500,8154990800,31500,31500,31550,31500,388
|
|
20230907,100400,8142768300,31500,31500,31550,31500,350
|
|
20230907,100300,8131742950,31500,31500,31550,31500,4169
|
|
20230907,100200,8000414500,31500,31500,31550,31500,540
|
|
20230907,100100,7983397100,31550,31550,31550,31500,125
|
|
20230907,100000,7979457700,31550,31550,31550,31500,218
|
|
20230907,095900,7972590050,31500,31550,31550,31500,141
|
|
20230907,095800,7968146350,31550,31500,31550,31500,349
|
|
20230907,095700,7957149500,31550,31500,31550,31500,510
|
|
20230907,095600,7941067700,31500,31500,31550,31500,287
|
|
20230907,095500,7932022000,31550,31500,31550,31500,1154
|
|
20230907,095400,7895669150,31500,31450,31550,31450,433
|
|
20230907,095300,7882028800,31500,31500,31550,31450,17205
|
|
20230907,095200,7339870850,31500,31500,31550,31500,687
|
|
20230907,095100,7318225200,31500,31500,31500,31500,361
|
|
20230907,095000,7306853700,31500,31550,31550,31500,2420
|
|
20230907,094900,7230623550,31500,31500,31550,31500,621
|
|
20230907,094800,7211061850,31500,31550,31550,31500,337
|
|
20230907,094700,7200446050,31550,31500,31550,31500,2883
|
|
20230907,094600,7109629900,31500,31500,31550,31500,84
|
|
20230907,094500,7106980400,31500,31500,31550,31500,469
|
|
20230907,094400,7092205900,31500,31500,31550,31500,670
|
|
20230907,094300,7071100700,31500,31550,31550,31450,8480
|
|
20230907,094200,6804040300,31550,31500,31550,31500,396
|
|
20230907,094100,6791560450,31500,31550,31550,31500,2484
|
|
20230907,094000,6713306900,31550,31500,31550,31500,1051
|
|
20230907,093900,6680176600,31550,31500,31550,31500,876
|
|
20230907,093800,6652558300,31550,31500,31550,31500,5951
|
|
20230907,093700,6465087000,31500,31550,31550,31500,1469
|
|
20230907,093600,6418773250,31550,31550,31550,31500,1211
|
|
20230907,093500,6380611850,31550,31600,31600,31500,1453
|
|
20230907,093400,6334812750,31600,31550,31600,31500,2835
|
|
20230907,093300,6245376350,31550,31550,31550,31500,6472
|
|
20230907,093200,6041506100,31550,31500,31550,31500,21791
|
|
20230907,093100,5354909200,31550,31550,31600,31500,6100
|
|
20230907,093000,5162417500,31600,31550,31650,31550,2474
|
|
20230907,092900,5084296350,31550,31550,31550,31500,2503
|
|
20230907,092800,5005327450,31550,31600,31600,31550,826
|
|
20230907,092700,4979262700,31550,31550,31600,31550,263
|
|
20230907,092600,4970962750,31550,31550,31550,31550,997
|
|
20230907,092500,4939507400,31550,31500,31550,31500,1920
|
|
20230907,092400,4878974650,31500,31550,31600,31500,2902
|
|
20230907,092300,4787391250,31550,31600,31650,31550,1538
|
|
20230907,092200,4738789450,31600,31600,31650,31600,579
|
|
20230907,092100,4720484800,31650,31650,31650,31600,3836
|
|
20230907,092000,4599261350,31650,31600,31650,31550,11619
|
|
20230907,091900,4232017300,31600,31550,31600,31500,9181
|
|
20230907,091800,3942604450,31550,31550,31600,31550,8636
|
|
20230907,091700,3670098750,31600,31600,31650,31550,1984
|
|
20230907,091600,3607408550,31600,31600,31650,31600,5586
|
|
20230907,091500,3430862800,31600,31600,31650,31600,1896
|
|
20230907,091400,3370947550,31600,31650,31650,31600,2855
|
|
20230907,091300,3280653400,31600,31600,31650,31600,796
|
|
20230907,091200,3255498350,31650,31650,31650,31600,5746
|
|
20230907,091100,3073916400,31650,31600,31650,31550,2813
|
|
20230907,091000,2984920300,31600,31700,31700,31600,20149
|
|
20230907,090900,2347629750,31700,31700,31700,31700,884
|
|
20230907,090800,2319606950,31700,31700,31700,31650,7847
|
|
20230907,090700,2071025650,31650,31700,31750,31650,1109
|
|
20230907,090600,2035906600,31700,31600,31750,31600,11664
|
|
20230907,090500,1666450200,31600,31650,31650,31600,7230
|
|
20230907,090400,1437776200,31650,31750,31750,31650,16449
|
|
20230907,090300,916303850,31800,31750,31800,31700,4603
|
|
20230907,090200,770165000,31800,31750,31800,31750,1041
|
|
20230907,090100,737104700,31750,31800,31850,31700,13955
|
|
20230907,090000,293678800,31800,31850,31900,31800,9106
|