611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190800,8168312600,24050,24050,24050,24050,7782
|
|
20230907,190700,8168312600,24050,24050,24050,24050,0
|
|
20230907,190600,8168312600,24050,24050,24050,24050,0
|
|
20230907,190500,8168312600,24050,24050,24050,24050,0
|
|
20230907,190400,8168312600,24050,24050,24050,24050,0
|
|
20230907,190300,8168312600,24050,24050,24050,24050,0
|
|
20230907,190200,8168312600,24050,24050,24050,24050,0
|
|
20230907,190100,8168312600,24050,24050,24050,24050,0
|
|
20230907,190000,8168312600,24050,24050,24050,24050,0
|
|
20230907,185900,8168312600,24050,24050,24050,24050,0
|
|
20230907,185800,8168312600,24050,24050,24050,24050,0
|
|
20230907,185700,8168312600,24050,24050,24050,24050,0
|
|
20230907,185600,8168312600,24050,24050,24050,24050,0
|
|
20230907,185500,8168312600,24050,24050,24050,24050,0
|
|
20230907,185400,8168312600,24050,24050,24050,24050,0
|
|
20230907,185300,8168312600,24050,24050,24050,24050,0
|
|
20230907,185200,8168312600,24050,24050,24050,24050,0
|
|
20230907,185100,8168312600,24050,24050,24050,24050,0
|
|
20230907,185000,8168312600,24050,24050,24050,24050,0
|
|
20230907,184900,8168312600,24050,24050,24050,24050,0
|
|
20230907,184800,8168312600,24050,24050,24050,24050,0
|
|
20230907,184700,8168312600,24050,24050,24050,24050,0
|
|
20230907,184600,8168312600,24050,24050,24050,24050,0
|
|
20230907,184500,8168312600,24050,24050,24050,24050,0
|
|
20230907,184400,8168312600,24050,24050,24050,24050,0
|
|
20230907,184300,8168312600,24050,24050,24050,24050,0
|
|
20230907,184200,8168312600,24050,24050,24050,24050,0
|
|
20230907,184100,8168312600,24050,24050,24050,24050,0
|
|
20230907,184000,8168312600,24050,24050,24050,24050,0
|
|
20230907,183900,8168312600,24050,24050,24050,24050,0
|
|
20230907,183800,8168312600,24050,24050,24050,24050,7782
|
|
20230907,183700,8168312600,24050,24050,24050,24050,0
|
|
20230907,183600,8168312600,24050,24050,24050,24050,0
|
|
20230907,183500,8168312600,24050,24050,24050,24050,0
|
|
20230907,183400,8168312600,24050,24050,24050,24050,0
|
|
20230907,183300,8168312600,24050,24050,24050,24050,0
|
|
20230907,183200,8168312600,24050,24050,24050,24050,0
|
|
20230907,183100,8168312600,24050,24050,24050,24050,0
|
|
20230907,183000,8168312600,24050,24050,24050,24050,0
|
|
20230907,182900,8168312600,24050,24050,24050,24050,0
|
|
20230907,182800,8168312600,24050,24050,24050,24050,0
|
|
20230907,182700,8168312600,24050,24050,24050,24050,0
|
|
20230907,182600,8168312600,24050,24050,24050,24050,0
|
|
20230907,182500,8168312600,24050,24050,24050,24050,0
|
|
20230907,182400,8168312600,24050,24050,24050,24050,0
|
|
20230907,182300,8168312600,24050,24050,24050,24050,0
|
|
20230907,182200,8168312600,24050,24050,24050,24050,0
|
|
20230907,182100,8168312600,24050,24050,24050,24050,0
|
|
20230907,182000,8168312600,24050,24050,24050,24050,0
|
|
20230907,181900,8168312600,24050,24050,24050,24050,0
|
|
20230907,181800,8168312600,24050,24050,24050,24050,0
|
|
20230907,181700,8168312600,24050,24050,24050,24050,0
|
|
20230907,181600,8168312600,24050,24050,24050,24050,0
|
|
20230907,181500,8168312600,24050,24050,24050,24050,0
|
|
20230907,181400,8168312600,24050,24050,24050,24050,0
|
|
20230907,181300,8168312600,24050,24050,24050,24050,0
|
|
20230907,181200,8168312600,24050,24050,24050,24050,0
|
|
20230907,181100,8168312600,24050,24050,24050,24050,0
|
|
20230907,181000,8168312600,24050,24050,24050,24050,0
|
|
20230907,180900,8168312600,24050,24050,24050,24050,0
|
|
20230907,180800,8168312600,24050,24050,24050,24050,7782
|
|
20230907,180700,8168312600,24050,24050,24050,24050,0
|
|
20230907,180600,8168312600,24050,24050,24050,24050,0
|
|
20230907,180500,8168312600,24050,24050,24050,24050,0
|
|
20230907,180400,8168312600,24050,24050,24050,24050,0
|
|
20230907,180300,8168312600,24050,24050,24050,24050,0
|
|
20230907,180200,8168312600,24050,24050,24050,24050,0
|
|
20230907,180100,8168312600,24050,24050,24050,24050,0
|
|
20230907,180000,8168312600,24050,24050,24050,24050,0
|
|
20230907,175900,8168312600,24050,24050,24050,24050,0
|
|
20230907,175800,8168312600,24050,24050,24050,24050,0
|
|
20230907,175700,8168312600,24050,24050,24050,24050,0
|
|
20230907,175600,8168312600,24050,24050,24050,24050,0
|
|
20230907,175500,8168312600,24050,24050,24050,24050,0
|
|
20230907,175400,8168312600,24050,24050,24050,24050,0
|
|
20230907,175300,8168312600,24050,24050,24050,24050,0
|
|
20230907,175200,8168312600,24050,24050,24050,24050,0
|
|
20230907,175100,8168312600,24050,24050,24050,24050,0
|
|
20230907,175000,8168312600,24050,24050,24050,24050,0
|
|
20230907,174900,8168312600,24050,24050,24050,24050,0
|
|
20230907,174800,8168312600,24050,24050,24050,24050,0
|
|
20230907,174700,8168312600,24050,24050,24050,24050,0
|
|
20230907,174600,8168312600,24050,24050,24050,24050,0
|
|
20230907,174500,8168312600,24050,24050,24050,24050,0
|
|
20230907,174400,8168312600,24050,24050,24050,24050,0
|
|
20230907,174300,8168312600,24050,24050,24050,24050,0
|
|
20230907,174200,8168312600,24050,24050,24050,24050,0
|
|
20230907,174100,8168312600,24050,24050,24050,24050,0
|
|
20230907,174000,8168312600,24050,24050,24050,24050,0
|
|
20230907,173900,8168312600,24050,24050,24050,24050,0
|
|
20230907,173800,8168312600,24050,24050,24050,24050,7782
|
|
20230907,173700,8168312600,24050,24050,24050,24050,0
|
|
20230907,173600,8168312600,24050,24050,24050,24050,0
|
|
20230907,173500,8168312600,24050,24050,24050,24050,0
|
|
20230907,173400,8168312600,24050,24050,24050,24050,0
|
|
20230907,173300,8168312600,24050,24050,24050,24050,0
|
|
20230907,173200,8168312600,24050,24050,24050,24050,0
|
|
20230907,173100,8168312600,24050,24050,24050,24050,0
|
|
20230907,173000,8168312600,24050,24050,24050,24050,0
|
|
20230907,172900,8168312600,24050,24050,24050,24050,0
|
|
20230907,172800,8168312600,24050,24050,24050,24050,0
|
|
20230907,172700,8168312600,24050,24050,24050,24050,0
|
|
20230907,172600,8168312600,24050,24050,24050,24050,0
|
|
20230907,172500,8168312600,24050,24050,24050,24050,0
|
|
20230907,172400,8168312600,24050,24050,24050,24050,0
|
|
20230907,172300,8168312600,24050,24050,24050,24050,0
|
|
20230907,172200,8168312600,24050,24050,24050,24050,0
|
|
20230907,172100,8168312600,24050,24050,24050,24050,0
|
|
20230907,172000,8168312600,24050,24050,24050,24050,0
|
|
20230907,171900,8168312600,24050,24050,24050,24050,0
|
|
20230907,171800,8168312600,24050,24050,24050,24050,0
|
|
20230907,171700,8168312600,24050,24050,24050,24050,0
|
|
20230907,171600,8168312600,24050,24050,24050,24050,0
|
|
20230907,171500,8168312600,24050,24050,24050,24050,0
|
|
20230907,171400,8168312600,24050,24050,24050,24050,0
|
|
20230907,171300,8168312600,24050,24050,24050,24050,0
|
|
20230907,171200,8168312600,24050,24050,24050,24050,0
|
|
20230907,171100,8168312600,24050,24050,24050,24050,0
|
|
20230907,171000,8168312600,24050,24050,24050,24050,0
|
|
20230907,170900,8168312600,24050,24050,24050,24050,0
|
|
20230907,170800,8168312600,24050,24050,24050,24050,7782
|
|
20230907,170700,8168312600,24050,24050,24050,24050,0
|
|
20230907,170600,8168312600,24050,24050,24050,24050,0
|
|
20230907,170500,8168312600,24050,24050,24050,24050,0
|
|
20230907,170400,8168312600,24050,24050,24050,24050,0
|
|
20230907,170300,8168312600,24050,24050,24050,24050,0
|
|
20230907,170200,8168312600,24050,24050,24050,24050,0
|
|
20230907,170100,8168312600,24050,24050,24050,24050,0
|
|
20230907,170000,8168312600,24050,24050,24050,24050,0
|
|
20230907,165900,8168312600,24050,24050,24050,24050,0
|
|
20230907,165800,8168312600,24050,24050,24050,24050,0
|
|
20230907,165700,8168312600,24050,24050,24050,24050,0
|
|
20230907,165600,8168312600,24050,24050,24050,24050,0
|
|
20230907,165500,8168312600,24050,24050,24050,24050,0
|
|
20230907,165400,8168312600,24050,24050,24050,24050,0
|
|
20230907,165300,8168312600,24050,24050,24050,24050,0
|
|
20230907,165200,8168312600,24050,24050,24050,24050,0
|
|
20230907,165100,8168312600,24050,24050,24050,24050,0
|
|
20230907,165000,8168312600,24050,24050,24050,24050,0
|
|
20230907,164900,8168312600,24050,24050,24050,24050,0
|
|
20230907,164800,8168312600,24050,24050,24050,24050,0
|
|
20230907,164700,8168312600,24050,24050,24050,24050,0
|
|
20230907,164600,8168312600,24050,24050,24050,24050,0
|
|
20230907,164500,8168312600,24050,24050,24050,24050,0
|
|
20230907,164400,8168312600,24050,24050,24050,24050,0
|
|
20230907,164300,8168312600,24050,24050,24050,24050,0
|
|
20230907,164200,8168312600,24050,24050,24050,24050,0
|
|
20230907,164100,8168312600,24050,24050,24050,24050,0
|
|
20230907,164000,8168312600,24050,24050,24050,24050,0
|
|
20230907,163900,8168312600,24050,24050,24050,24050,0
|
|
20230907,163800,8168312600,24050,24050,24050,24050,7782
|
|
20230907,163700,8168312600,24050,24050,24050,24050,0
|
|
20230907,163600,8168312600,24050,24050,24050,24050,0
|
|
20230907,163500,8168312600,24050,24050,24050,24050,0
|
|
20230907,163400,8168312600,24050,24050,24050,24050,0
|
|
20230907,163300,8168312600,24050,24050,24050,24050,0
|
|
20230907,163200,8168312600,24050,24050,24050,24050,0
|
|
20230907,163100,8168312600,24050,24050,24050,24050,0
|
|
20230907,163000,8168312600,24050,24050,24050,24050,0
|
|
20230907,162900,8168312600,24050,24050,24050,24050,0
|
|
20230907,162800,8168312600,24050,24050,24050,24050,0
|
|
20230907,162700,8168312600,24050,24050,24050,24050,0
|
|
20230907,162600,8168312600,24050,24050,24050,24050,0
|
|
20230907,162500,8168312600,24050,24050,24050,24050,0
|
|
20230907,162400,8168312600,24050,24050,24050,24050,0
|
|
20230907,162300,8168312600,24050,24050,24050,24050,0
|
|
20230907,162200,8168312600,24050,24050,24050,24050,0
|
|
20230907,162100,8168312600,24050,24050,24050,24050,0
|
|
20230907,162000,8168312600,24050,24050,24050,24050,0
|
|
20230907,161900,8168312600,24050,24050,24050,24050,0
|
|
20230907,161800,8168312600,24050,24050,24050,24050,0
|
|
20230907,161700,8168312600,24050,24050,24050,24050,0
|
|
20230907,161600,8168312600,24050,24050,24050,24050,0
|
|
20230907,161500,8168312600,24050,24050,24050,24050,0
|
|
20230907,161400,8168312600,24050,24050,24050,24050,0
|
|
20230907,161300,8168312600,24050,24050,24050,24050,0
|
|
20230907,161200,8168312600,24050,24050,24050,24050,0
|
|
20230907,161100,8168312600,24050,24050,24050,24050,0
|
|
20230907,161000,8168312600,24050,24050,24050,24050,0
|
|
20230907,160900,8168312600,24050,24050,24050,24050,0
|
|
20230907,160800,8168312600,24050,24050,24050,24050,7782
|
|
20230907,160700,8168312600,24050,24050,24050,24050,0
|
|
20230907,160600,8168312600,24050,24050,24050,24050,0
|
|
20230907,160500,8168312600,24050,24050,24050,24050,0
|
|
20230907,160400,8168312600,24050,24050,24050,24050,0
|
|
20230907,160300,8168312600,24050,24050,24050,24050,0
|
|
20230907,160200,8168312600,24050,24050,24050,24050,0
|
|
20230907,160100,8168312600,24050,24050,24050,24050,0
|
|
20230907,160000,8168312600,24050,24050,24050,24050,0
|
|
20230907,155900,8168312600,24050,24050,24050,24050,0
|
|
20230907,155800,8168312600,24050,24050,24050,24050,0
|
|
20230907,155700,8168312600,24050,24050,24050,24050,0
|
|
20230907,155600,8168312600,24050,24050,24050,24050,0
|
|
20230907,155500,8168312600,24050,24050,24050,24050,0
|
|
20230907,155400,8168312600,24050,24050,24050,24050,0
|
|
20230907,155300,8168312600,24050,24050,24050,24050,0
|
|
20230907,155200,8168312600,24050,24050,24050,24050,0
|
|
20230907,155100,8168312600,24050,24050,24050,24050,0
|
|
20230907,155000,8168312600,24050,24050,24050,24050,0
|
|
20230907,154900,8168312600,24050,24050,24050,24050,0
|
|
20230907,154800,8168312600,24050,24050,24050,24050,0
|
|
20230907,154700,8168312600,24050,24050,24050,24050,0
|
|
20230907,154600,8168312600,24050,24050,24050,24050,0
|
|
20230907,154500,8168312600,24050,24050,24050,24050,0
|
|
20230907,154400,8168312600,24050,24050,24050,24050,0
|
|
20230907,154300,8168312600,24050,24050,24050,24050,0
|
|
20230907,154200,8168312600,24050,24050,24050,24050,0
|
|
20230907,154100,8168312600,24050,24050,24050,24050,0
|
|
20230907,154000,8168312600,24050,24050,24050,24050,0
|
|
20230907,153900,8168312600,24050,24050,24050,24050,0
|
|
20230907,153800,8168312600,24050,24050,24050,24050,7782
|
|
20230907,153700,8168312600,24050,24050,24050,24050,0
|
|
20230907,153600,8168312600,24050,24050,24050,24050,0
|
|
20230907,153500,8168312600,24050,24050,24050,24050,0
|
|
20230907,153400,8168312600,24050,24050,24050,24050,0
|
|
20230907,153300,8168312600,24050,24050,24050,24050,0
|
|
20230907,153200,8168312600,24050,24050,24050,24050,0
|
|
20230907,153100,8168312600,24050,24050,24050,24050,0
|
|
20230907,153000,8168312600,24050,24050,24050,24050,7782
|
|
20230907,152900,7981155500,24250,24250,24250,24250,0
|
|
20230907,152800,7981155500,24250,24250,24250,24250,0
|
|
20230907,152700,7981155500,24250,24250,24250,24250,0
|
|
20230907,152600,7981155500,24250,24250,24250,24250,0
|
|
20230907,152500,7981155500,24250,24250,24250,24250,0
|
|
20230907,152400,7981155500,24250,24250,24250,24250,0
|
|
20230907,152300,7981155500,24250,24250,24250,24250,0
|
|
20230907,152200,7981155500,24250,24250,24250,24250,0
|
|
20230907,152100,7981155500,24250,24250,24250,24250,0
|
|
20230907,152000,7981155500,24250,24250,24250,24250,0
|
|
20230907,151900,7981155500,24250,24200,24250,24150,337
|
|
20230907,151800,7973001300,24250,24150,24250,24150,200
|
|
20230907,151700,7968159400,24200,24150,24300,24100,647
|
|
20230907,151600,7952520850,24200,24300,24300,24200,476
|
|
20230907,151500,7940975450,24250,24250,24300,24150,650
|
|
20230907,151400,7925211950,24200,24200,24250,24150,1548
|
|
20230907,151300,7887752200,24200,24250,24250,24150,655
|
|
20230907,151200,7871903050,24250,24300,24300,24100,1214
|
|
20230907,151100,7842483350,24200,24150,24300,24150,995
|
|
20230907,151000,7818332750,24250,24250,24250,24150,486
|
|
20230907,150900,7806549900,24250,24250,24300,24150,1336
|
|
20230907,150800,7774166150,24250,24200,24250,24150,555
|
|
20230907,150700,7760729250,24200,24150,24200,24150,781
|
|
20230907,150600,7741848400,24150,24200,24200,24100,915
|
|
20230907,150500,7719739750,24200,24200,24200,24100,969
|
|
20230907,150400,7696300000,24200,24200,24250,24150,1131
|
|
20230907,150300,7668932600,24200,24150,24200,24150,718
|
|
20230907,150200,7651557650,24200,24200,24250,24100,1302
|
|
20230907,150100,7620050450,24200,24100,24200,24000,2234
|
|
20230907,150000,7566155400,24100,24050,24100,24000,1491
|
|
20230907,145900,7530287150,24050,24000,24050,24000,569
|
|
20230907,145800,7516609100,24050,24000,24050,24000,280
|
|
20230907,145700,7509876850,24000,23950,24050,23950,508
|
|
20230907,145600,7497685300,24000,23950,24050,23950,138
|
|
20230907,145500,7494373700,24000,24000,24050,23950,529
|
|
20230907,145400,7481680600,24000,24000,24050,24000,45
|
|
20230907,145300,7480599650,24000,24000,24050,24000,291
|
|
20230907,145200,7473613250,24000,24050,24050,24000,124
|
|
20230907,145100,7470631950,24050,24050,24050,24000,99
|
|
20230907,145000,7468253000,24050,24050,24050,23950,116
|
|
20230907,144900,7465466200,24050,23950,24050,23950,536
|
|
20230907,144800,7452601700,24000,24000,24050,23950,250
|
|
20230907,144700,7446602000,24000,23950,24050,23950,121
|
|
20230907,144600,7443696950,24050,23950,24050,23950,974
|
|
20230907,144500,7420352950,23950,24000,24050,23950,1740
|
|
20230907,144400,7378588800,24050,24050,24050,24000,90
|
|
20230907,144300,7376424750,24000,24000,24050,24000,689
|
|
20230907,144200,7359885000,24000,23950,24000,23950,1270
|
|
20230907,144100,7329407600,23950,23950,24000,23950,148
|
|
20230907,144000,7325856900,24000,24000,24000,23950,314
|
|
20230907,143900,7318326200,24000,23950,24000,23950,62
|
|
20230907,143800,7316839800,23950,23900,23950,23900,1488
|
|
20230907,143700,7281204200,23900,23900,23950,23900,106
|
|
20230907,143600,7278669250,23900,23900,23900,23850,927
|
|
20230907,143500,7256519800,23850,23900,23900,23850,289
|
|
20230907,143400,7249612800,23850,23850,23850,23850,129
|
|
20230907,143300,7246536150,23850,23900,23900,23800,2024
|
|
20230907,143200,7198349200,23850,23850,23900,23850,46
|
|
20230907,143100,7197252050,23850,23850,23900,23800,3124
|
|
20230907,143000,7122725200,23850,23850,23950,23850,213
|
|
20230907,142900,7117645050,23900,23850,23900,23850,886
|
|
20230907,142800,7096513000,23850,23900,23900,23850,2173
|
|
20230907,142700,7044678300,23900,23950,23950,23900,1091
|
|
20230907,142600,7018600150,23950,23900,24000,23900,535
|
|
20230907,142500,7005797000,23900,23950,24000,23900,1082
|
|
20230907,142400,6979918200,23950,23900,23950,23900,190
|
|
20230907,142300,6975367950,23900,23900,24000,23900,19
|
|
20230907,142200,6974913300,24000,24000,24000,23900,32
|
|
20230907,142100,6974146300,24000,24000,24000,23900,142
|
|
20230907,142000,6970738800,23900,23950,24000,23900,717
|
|
20230907,141900,6953584950,23950,24000,24000,23950,629
|
|
20230907,141800,6938492150,23950,23950,23950,23900,148
|
|
20230907,141700,6934947750,24000,23950,24000,23950,96
|
|
20230907,141600,6932648500,23950,23950,23950,23900,89
|
|
20230907,141500,6930517000,24000,23900,24000,23900,213
|
|
20230907,141400,6925416100,23900,23950,23950,23900,96
|
|
20230907,141300,6923117750,23900,23900,23950,23900,48
|
|
20230907,141200,6921970050,23950,23900,23950,23900,100
|
|
20230907,141100,6919580000,23900,23900,23900,23900,3
|
|
20230907,141000,6919508300,23900,23900,24000,23900,1518
|
|
20230907,140900,6883192100,23950,23900,23950,23900,663
|
|
20230907,140800,6867320250,23950,23950,23950,23900,326
|
|
20230907,140700,6859523250,23900,23900,23950,23900,729
|
|
20230907,140600,6842075150,23900,23900,23900,23900,29
|
|
20230907,140500,6841382050,23950,23900,23950,23850,487
|
|
20230907,140400,6829736900,23900,23950,23950,23900,999
|
|
20230907,140300,6805855750,23900,23900,23950,23900,85
|
|
20230907,140200,6803823900,23900,23950,23950,23900,11
|
|
20230907,140100,6803560900,23900,23900,23950,23900,403
|
|
20230907,140000,6793919400,23900,24000,24000,23900,2426
|
|
20230907,135900,6735771100,24000,24050,24100,24000,498
|
|
20230907,135800,6723806050,24050,24050,24050,24000,433
|
|
20230907,135700,6713392750,24000,23950,24000,23900,1638
|
|
20230907,135600,6674149150,23950,23850,23950,23850,989
|
|
20230907,135500,6650517800,23850,23900,23900,23850,197
|
|
20230907,135400,6645810250,23900,23900,23900,23900,132
|
|
20230907,135300,6642655450,23950,23900,23950,23900,73
|
|
20230907,135200,6640910700,23900,23900,23900,23900,150
|
|
20230907,135100,6637325700,23900,23950,23950,23850,407
|
|
20230907,135000,6627607000,23950,23900,23950,23900,541
|
|
20230907,134900,6614677050,23900,23900,23950,23900,80
|
|
20230907,134800,6612762800,23900,23900,23950,23900,28
|
|
20230907,134700,6612093550,23900,23900,23950,23850,427
|
|
20230907,134600,6601890750,23900,23850,23900,23850,1933
|
|
20230907,134500,6555723700,23850,23900,23950,23850,356
|
|
20230907,134400,6547218300,23950,23850,23950,23850,932
|
|
20230907,134300,6524937900,23850,23900,23900,23850,409
|
|
20230907,134200,6515163300,23900,23900,23950,23850,2303
|
|
20230907,134100,6460217350,23900,23900,23950,23900,4401
|
|
20230907,134000,6355028050,23950,23900,23950,23900,4092
|
|
20230907,133900,6257202100,23900,23900,23950,23900,204
|
|
20230907,133800,6252322500,23900,23900,23950,23900,553
|
|
20230907,133700,6239087250,23950,23950,24000,23900,58
|
|
20230907,133600,6237698150,23950,23950,24000,23900,343
|
|
20230907,133500,6229478550,23950,24000,24000,23950,352
|
|
20230907,133400,6221047850,24000,23950,24000,23900,374
|
|
20230907,133300,6212090550,23950,23900,23950,23900,195
|
|
20230907,133200,6207427500,23900,23900,23950,23900,1306
|
|
20230907,133100,6176173900,23900,23950,23950,23900,183
|
|
20230907,133000,6171791900,23950,23900,23950,23900,92
|
|
20230907,132900,6169589100,23900,23900,23950,23900,297
|
|
20230907,132800,6162477450,23950,23950,23950,23900,860
|
|
20230907,132700,6141880900,23950,23950,23950,23950,1319
|
|
20230907,132600,6110290850,23950,24000,24000,23950,2303
|
|
20230907,132500,6055131450,24000,24100,24100,23950,4343
|
|
20230907,132400,5950849050,24050,24000,24100,24000,79
|
|
20230907,132300,5948948800,24050,24000,24100,24000,97
|
|
20230907,132200,5946616900,24100,24050,24100,24000,240
|
|
20230907,132100,5940842800,24050,24000,24050,24000,1300
|
|
20230907,132000,5909636800,24000,24050,24050,24000,92
|
|
20230907,131900,5907428750,24050,24050,24100,24000,1623
|
|
20230907,131800,5868361100,24050,24000,24050,24000,54
|
|
20230907,131700,5867062850,24000,24000,24050,24000,1091
|
|
20230907,131600,5840872250,24050,24050,24100,24050,85
|
|
20230907,131500,5838827950,24100,24050,24100,24050,59
|
|
20230907,131400,5837408950,24050,24050,24050,24050,156
|
|
20230907,131300,5833657150,24050,24000,24050,24000,59
|
|
20230907,131200,5832239250,24000,24000,24000,24000,516
|
|
20230907,131100,5819855250,24000,24000,24050,24000,21
|
|
20230907,131000,5819350950,24000,24050,24050,24000,716
|
|
20230907,130900,5802131400,24100,24100,24100,24050,41
|
|
20230907,130800,5801144800,24100,24050,24100,24050,89
|
|
20230907,130700,5799000900,24050,24050,24050,24050,372
|
|
20230907,130600,5790054300,24050,24100,24100,24050,62
|
|
20230907,130500,5788562650,24100,24050,24100,24050,785
|
|
20230907,130400,5769670900,24100,24050,24100,24050,200
|
|
20230907,130300,5764852350,24050,24050,24050,24050,46
|
|
20230907,130200,5763746050,24050,24050,24050,24050,14
|
|
20230907,130100,5763409350,24050,24050,24050,24050,72
|
|
20230907,130000,5761677750,24050,24000,24050,24000,104
|
|
20230907,125900,5759178800,24000,24050,24050,24000,293
|
|
20230907,125800,5752132950,24050,24050,24100,24050,67
|
|
20230907,125700,5750521550,24050,24050,24050,24050,7
|
|
20230907,125600,5750353200,24050,24050,24100,24050,49
|
|
20230907,125500,5749174600,24100,24050,24100,24050,156
|
|
20230907,125400,5745417750,24050,24050,24050,24050,132
|
|
20230907,125300,5742243150,24050,24050,24050,24050,513
|
|
20230907,125200,5729905500,24100,24050,24100,24050,11
|
|
20230907,125100,5729640900,24050,24050,24050,24050,85
|
|
20230907,125000,5727596650,24050,24050,24100,24000,332
|
|
20230907,124900,5719613250,24050,24050,24050,24050,111
|
|
20230907,124800,5716943700,24050,24000,24050,24000,1043
|
|
20230907,124700,5691860800,24000,24050,24050,24000,701
|
|
20230907,124600,5675001800,24000,24000,24050,24000,145
|
|
20230907,124500,5671521200,24000,23950,24000,23950,89
|
|
20230907,124400,5669386400,23950,24000,24000,23950,212
|
|
20230907,124300,5664299000,23950,24000,24000,23950,5926
|
|
20230907,124200,5522299300,24000,24000,24000,24000,164
|
|
20230907,124100,5518363300,24000,24000,24000,23950,43
|
|
20230907,124000,5517331650,24000,24000,24000,24000,147
|
|
20230907,123900,5513803650,24000,24000,24000,24000,1938
|
|
20230907,123800,5467291650,24000,24000,24000,24000,175
|
|
20230907,123700,5463091650,24000,24050,24050,24000,800
|
|
20230907,123600,5443862000,24050,24050,24050,24000,502
|
|
20230907,123500,5431791650,24000,23950,24000,23950,236
|
|
20230907,123400,5426127900,23950,23950,24000,23950,702
|
|
20230907,123300,5409285750,23950,24050,24050,23950,234
|
|
20230907,123200,5403675100,24050,24000,24050,24000,2841
|
|
20230907,123100,5335490900,24000,24000,24000,24000,41
|
|
20230907,123000,5334506900,24000,24000,24050,24000,317
|
|
20230907,122900,5326895150,24050,24100,24100,24050,312
|
|
20230907,122800,5319391050,24050,24050,24050,24050,199
|
|
20230907,122700,5314605100,24050,24050,24050,24050,233
|
|
20230907,122600,5309001450,24050,24050,24050,24050,74
|
|
20230907,122500,5307221750,24050,24000,24100,24000,409
|
|
20230907,122400,5297405250,24100,24050,24100,24000,113
|
|
20230907,122300,5294689100,24100,24050,24100,24000,296
|
|
20230907,122200,5287559750,24050,24050,24050,24000,93
|
|
20230907,122100,5285323250,24000,24050,24050,24000,237
|
|
20230907,122000,5279627650,24050,24050,24100,24050,220
|
|
20230907,121900,5274331650,24050,24100,24100,24050,2211
|
|
20230907,121800,5221156350,24100,24050,24100,24050,266
|
|
20230907,121700,5214752850,24050,24050,24100,24050,87
|
|
20230907,121600,5212658150,24100,24050,24100,24050,1300
|
|
20230907,121500,5181339000,24050,24050,24050,24000,1003
|
|
20230907,121400,5157247250,24050,24000,24050,24000,232
|
|
20230907,121300,5151674150,24000,24050,24050,24000,640
|
|
20230907,121200,5136283800,24050,24000,24050,24000,340
|
|
20230907,121100,5128107050,24000,24050,24050,24000,1234
|
|
20230907,121000,5098471200,24050,24050,24050,24000,63
|
|
20230907,120900,5096956750,24000,24100,24100,24000,460
|
|
20230907,120800,5085907050,24100,24050,24150,24000,220
|
|
20230907,120700,5080613800,24000,24000,24000,24000,1292
|
|
20230907,120600,5049605800,24000,24100,24100,24000,4141
|
|
20230907,120500,4950062050,24100,24100,24100,24100,20
|
|
20230907,120400,4949580050,24100,24150,24150,24100,1633
|
|
20230907,120300,4910223500,24150,24150,24150,24100,136
|
|
20230907,120200,4906939300,24150,24100,24200,24100,527
|
|
20230907,120100,4894232500,24100,24100,24100,24100,326
|
|
20230907,120000,4886375900,24200,24100,24200,24100,198
|
|
20230907,115900,4881588750,24100,24150,24150,24100,86
|
|
20230907,115800,4879516100,24150,24150,24200,24150,309
|
|
20230907,115700,4872053250,24150,24150,24200,24150,717
|
|
20230907,115600,4854735550,24150,24150,24150,24150,188
|
|
20230907,115500,4850195350,24150,24200,24200,24150,1080
|
|
20230907,115400,4824063350,24250,24250,24250,24200,29
|
|
20230907,115300,4823360250,24250,24250,24250,24200,106
|
|
20230907,115200,4820790000,24250,24300,24300,24200,1048
|
|
20230907,115100,4795349350,24300,24300,24350,24300,19
|
|
20230907,115000,4794887150,24350,24300,24350,24300,28
|
|
20230907,114900,4794205950,24300,24300,24300,24300,35
|
|
20230907,114800,4793355450,24350,24300,24350,24300,45
|
|
20230907,114700,4792261750,24300,24300,24300,24300,152
|
|
20230907,114600,4788568150,24300,24300,24300,24300,369
|
|
20230907,114500,4779601450,24350,24250,24350,24250,121
|
|
20230907,114400,4776659750,24250,24250,24300,24250,26
|
|
20230907,114300,4776028750,24250,24250,24250,24250,20
|
|
20230907,114200,4775543750,24300,24250,24300,24250,35
|
|
20230907,114100,4774694950,24250,24300,24300,24250,1667
|
|
20230907,114000,4734242400,24300,24300,24300,24300,48
|
|
20230907,113900,4733076000,24300,24300,24350,24300,290
|
|
20230907,113800,4726028850,24300,24350,24350,24300,57
|
|
20230907,113700,4724642600,24350,24300,24350,24300,452
|
|
20230907,113600,4713640150,24350,24300,24350,24300,143
|
|
20230907,113500,4710159750,24300,24300,24350,24300,132
|
|
20230907,113400,4706952100,24300,24300,24300,24300,417
|
|
20230907,113300,4696819000,24300,24250,24300,24250,80
|
|
20230907,113200,4694875800,24250,24200,24300,24200,74
|
|
20230907,113100,4693081750,24250,24200,24250,24200,37
|
|
20230907,113000,4692184750,24250,24250,24300,24200,1537
|
|
20230907,112900,4654902800,24200,24200,24200,24200,27
|
|
20230907,112800,4654249400,24200,24200,24250,24200,61
|
|
20230907,112700,4652772200,24250,24200,24250,24200,326
|
|
20230907,112600,4644882900,24200,24250,24250,24200,29
|
|
20230907,112500,4644180800,24200,24250,24250,24200,42
|
|
20230907,112400,4643163400,24200,24200,24250,24200,225
|
|
20230907,112300,4637715400,24200,24200,24200,24200,22
|
|
20230907,112200,4637183000,24200,24200,24250,24200,135
|
|
20230907,112100,4633915500,24200,24200,24250,24200,37
|
|
20230907,112000,4633019550,24250,24250,24250,24200,139
|
|
20230907,111900,4629649050,24250,24200,24250,24200,102
|
|
20230907,111800,4627178750,24250,24250,24300,24250,408
|
|
20230907,111700,4617284700,24250,24250,24300,24200,717
|
|
20230907,111600,4599893450,24250,24250,24250,24200,504
|
|
20230907,111500,4587683800,24250,24100,24250,24100,2940
|
|
20230907,111400,4516505500,24100,24100,24100,24100,19
|
|
20230907,111300,4516047600,24100,24150,24150,24100,45
|
|
20230907,111200,4514961900,24100,24100,24150,24050,434
|
|
20230907,111100,4504496250,24100,24150,24150,24100,268
|
|
20230907,111000,4498027450,24100,24050,24100,24050,277
|
|
20230907,110900,4491354150,24100,24050,24100,24000,1022
|
|
20230907,110800,4466774850,24050,24050,24100,24000,1006
|
|
20230907,110700,4442565450,24100,24050,24150,24050,557
|
|
20230907,110600,4429168950,24100,24050,24100,24050,626
|
|
20230907,110500,4414113100,24000,24050,24100,24000,960
|
|
20230907,110400,4391012800,24050,24050,24100,24050,56
|
|
20230907,110300,4389664750,24050,23950,24050,23950,169
|
|
20230907,110200,4385605000,24050,24150,24150,23950,1444
|
|
20230907,110100,4350931750,24150,24050,24150,24050,845
|
|
20230907,110000,4330575600,24050,24050,24050,23950,1437
|
|
20230907,105900,4296078900,24050,24050,24050,24000,616
|
|
20230907,105800,4281266150,24100,24100,24100,24000,3546
|
|
20230907,105700,4196092900,24100,24100,24200,24050,487
|
|
20230907,105600,4184333900,24150,24050,24150,24050,66
|
|
20230907,105500,4182741900,24050,24150,24150,24000,1277
|
|
20230907,105400,4151987650,24150,24200,24200,24150,231
|
|
20230907,105300,4146399200,24250,24150,24250,24100,681
|
|
20230907,105200,4129909200,24150,24150,24200,24000,3604
|
|
20230907,105100,4043060450,24150,24000,24200,23950,2129
|
|
20230907,105000,3991828050,24000,24150,24300,23950,12633
|
|
20230907,104900,3688240250,24100,24200,24300,24100,1290
|
|
20230907,104800,3657083250,24200,24300,24300,24200,1337
|
|
20230907,104700,3624679350,24300,24200,24300,24150,1451
|
|
20230907,104600,3589579400,24200,24200,24300,24200,217
|
|
20230907,104500,3584327900,24200,24250,24300,24200,380
|
|
20230907,104400,3575115300,24250,24350,24350,24250,101
|
|
20230907,104300,3572660850,24300,24350,24350,24200,5435
|
|
20230907,104200,3440849850,24300,24200,24350,24200,451
|
|
20230907,104100,3429879400,24200,24200,24350,24200,873
|
|
20230907,104000,3408722650,24200,24450,24450,24050,10222
|
|
20230907,103900,3161781650,24450,24350,24450,24350,260
|
|
20230907,103800,3155434850,24350,24350,24400,24300,1122
|
|
20230907,103700,3128082650,24350,24300,24350,24150,1891
|
|
20230907,103600,3082291700,24300,24300,24300,24300,251
|
|
20230907,103500,3076192400,24350,24300,24350,24250,997
|
|
20230907,103400,3051935450,24350,24250,24350,24150,3533
|
|
20230907,103300,2966360100,24200,24300,24300,24200,1961
|
|
20230907,103200,2918873150,24350,24300,24350,24300,1113
|
|
20230907,103100,2891826200,24300,24350,24450,24200,3859
|
|
20230907,103000,2798056750,24350,24350,24350,24350,356
|
|
20230907,102900,2789388150,24350,24450,24450,24350,335
|
|
20230907,102800,2781224700,24500,24400,24500,24300,1662
|
|
20230907,102700,2740780400,24400,24400,24550,24350,659
|
|
20230907,102600,2724699400,24500,24350,24500,24300,3243
|
|
20230907,102500,2645415850,24300,24500,24550,24300,1696
|
|
20230907,102400,2604074850,24500,24500,24500,24500,101
|
|
20230907,102300,2601600350,24500,24550,24550,24450,189
|
|
20230907,102200,2596974950,24350,24500,24550,24350,2011
|
|
20230907,102100,2547908850,24350,24450,24550,24350,1411
|
|
20230907,102000,2513349000,24500,24400,24500,24400,977
|
|
20230907,101900,2489477600,24500,24500,24500,24350,3367
|
|
20230907,101800,2407337300,24500,24500,24550,24500,115
|
|
20230907,101700,2404519750,24550,24500,24550,24500,99
|
|
20230907,101600,2402092000,24500,24600,24650,24450,1984
|
|
20230907,101500,2353450400,24550,24550,24600,24550,98
|
|
20230907,101400,2351044450,24550,24500,24600,24500,289
|
|
20230907,101300,2343958050,24500,24550,24550,24450,1905
|
|
20230907,101200,2297323800,24550,24550,24600,24550,273
|
|
20230907,101100,2290619800,24600,24600,24600,24550,288
|
|
20230907,101000,2283535400,24600,24600,24600,24450,1668
|
|
20230907,100900,2242642400,24600,24550,24650,24550,305
|
|
20230907,100800,2235140950,24550,24550,24650,24550,1818
|
|
20230907,100700,2190398500,24500,24550,24600,24450,2480
|
|
20230907,100600,2129639550,24550,24600,24600,24550,224
|
|
20230907,100500,2124130650,24550,24550,24600,24500,730
|
|
20230907,100400,2106207350,24500,24500,24550,24500,3465
|
|
20230907,100300,2021264500,24500,24500,24550,24500,291
|
|
20230907,100200,2014123250,24550,24500,24550,24500,779
|
|
20230907,100100,1995025150,24500,24550,24600,24500,2203
|
|
20230907,100000,1941041100,24600,24500,24650,24500,905
|
|
20230907,095900,1918778600,24550,24650,24650,24550,371
|
|
20230907,095800,1909657950,24600,24600,24600,24500,2989
|
|
20230907,095700,1836231700,24550,24600,24650,24550,3817
|
|
20230907,095600,1742379450,24600,24600,24600,24600,300
|
|
20230907,095500,1734999450,24650,24600,24650,24550,1948
|
|
20230907,095400,1687166050,24600,24600,24650,24600,528
|
|
20230907,095300,1674176200,24600,24700,24700,24600,136
|
|
20230907,095200,1670827250,24600,24600,24700,24550,2655
|
|
20230907,095100,1605499750,24600,24600,24700,24600,1470
|
|
20230907,095000,1569337450,24700,24650,24700,24600,237
|
|
20230907,094900,1563499350,24650,24700,24750,24650,3217
|
|
20230907,094800,1484194300,24700,24700,24700,24700,10
|
|
20230907,094700,1483947300,24700,24700,24700,24700,507
|
|
20230907,094600,1471424400,24800,24750,24800,24700,2587
|
|
20230907,094500,1407486850,24750,24700,24800,24700,83
|
|
20230907,094400,1405430400,24850,24700,24850,24700,44
|
|
20230907,094300,1404343300,24700,24800,24800,24700,2599
|
|
20230907,094200,1340017050,24800,24750,24950,24750,428
|
|
20230907,094100,1329379150,24800,24900,24900,24800,228
|
|
20230907,094000,1323723450,24800,24900,24900,24800,573
|
|
20230907,093900,1309499600,24900,24750,24950,24700,207
|
|
20230907,093800,1304347450,24750,24850,24900,24700,2625
|
|
20230907,093700,1239445650,24850,24750,24850,24700,307
|
|
20230907,093600,1231846000,24850,24750,24850,24700,215
|
|
20230907,093500,1226526350,24750,24750,24750,24650,3352
|
|
20230907,093400,1143749350,24850,24850,24850,24750,64
|
|
20230907,093300,1142165050,24750,24750,24900,24750,836
|
|
20230907,093200,1121471600,24900,24800,24950,24800,2571
|
|
20230907,093100,1057454650,24750,24950,25000,24750,52
|
|
20230907,093000,1056161100,25000,24750,25000,24700,1962
|
|
20230907,092900,1007624900,24750,24700,24750,24700,121
|
|
20230907,092800,1004630450,24700,24700,24900,24700,78
|
|
20230907,092700,1002701700,24950,24700,24950,24650,740
|
|
20230907,092600,984419950,24700,24700,24700,24700,36
|
|
20230907,092500,983530750,24800,24950,24950,24700,4540
|
|
20230907,092400,870933900,25000,24950,25000,24950,88
|
|
20230907,092300,868737050,24950,24950,25000,24950,834
|
|
20230907,092200,847928650,24950,24900,24950,24900,409
|
|
20230907,092100,837743300,24900,24950,24950,24700,3105
|
|
20230907,092000,760787350,24950,24850,24950,24850,376
|
|
20230907,091900,751434300,24850,24850,24850,24800,126
|
|
20230907,091800,748308200,24800,24700,24800,24700,322
|
|
20230907,091700,740329350,24650,24700,24750,24600,1021
|
|
20230907,091600,715106300,24700,24700,24750,24700,51
|
|
20230907,091500,713844300,24650,24650,24700,24550,1893
|
|
20230907,091400,667236050,24650,24700,24700,24600,816
|
|
20230907,091300,647130950,24600,24600,24700,24600,1019
|
|
20230907,091200,622043550,24600,24600,24600,24550,3280
|
|
20230907,091100,541448650,24600,24700,24700,24550,743
|
|
20230907,091000,523156100,24700,24750,24800,24500,4767
|
|
20230907,090900,405795700,24750,24850,24850,24700,2204
|
|
20230907,090800,351244450,24750,24900,24900,24750,2136
|
|
20230907,090700,298226950,24850,24900,24900,24850,588
|
|
20230907,090600,283614000,24900,25000,25050,24900,1359
|
|
20230907,090500,249598100,25000,24850,25000,24850,4166
|
|
20230907,090400,145664600,24850,24800,24850,24800,83
|
|
20230907,090300,143604550,24800,24750,24900,24750,921
|
|
20230907,090200,120779050,24750,24800,24800,24750,235
|
|
20230907,090100,114960200,24750,24850,24850,24750,3596
|
|
20230907,090000,25782600,24800,24800,24900,24800,1037
|