617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191400,33152075450,36100,36100,36100,36100,22549
|
|
20230904,191300,33152075450,36100,36100,36100,36100,0
|
|
20230904,191200,33152075450,36100,36100,36100,36100,0
|
|
20230904,191100,33152075450,36100,36100,36100,36100,0
|
|
20230904,191000,33152075450,36100,36100,36100,36100,0
|
|
20230904,190900,33152075450,36100,36100,36100,36100,0
|
|
20230904,190800,33152075450,36100,36100,36100,36100,0
|
|
20230904,190700,33152075450,36100,36100,36100,36100,0
|
|
20230904,190600,33152075450,36100,36100,36100,36100,0
|
|
20230904,190500,33152075450,36100,36100,36100,36100,0
|
|
20230904,190400,33152075450,36100,36100,36100,36100,0
|
|
20230904,190300,33152075450,36100,36100,36100,36100,0
|
|
20230904,190200,33152075450,36100,36100,36100,36100,0
|
|
20230904,190100,33152075450,36100,36100,36100,36100,0
|
|
20230904,190000,33152075450,36100,36100,36100,36100,0
|
|
20230904,185900,33152075450,36100,36100,36100,36100,0
|
|
20230904,185800,33152075450,36100,36100,36100,36100,0
|
|
20230904,185700,33152075450,36100,36100,36100,36100,0
|
|
20230904,185600,33152075450,36100,36100,36100,36100,0
|
|
20230904,185500,33152075450,36100,36100,36100,36100,0
|
|
20230904,185400,33152075450,36100,36100,36100,36100,0
|
|
20230904,185300,33152075450,36100,36100,36100,36100,0
|
|
20230904,185200,33152075450,36100,36100,36100,36100,0
|
|
20230904,185100,33152075450,36100,36100,36100,36100,0
|
|
20230904,185000,33152075450,36100,36100,36100,36100,0
|
|
20230904,184900,33152075450,36100,36100,36100,36100,0
|
|
20230904,184800,33152075450,36100,36100,36100,36100,0
|
|
20230904,184700,33152075450,36100,36100,36100,36100,0
|
|
20230904,184600,33152075450,36100,36100,36100,36100,0
|
|
20230904,184500,33152075450,36100,36100,36100,36100,0
|
|
20230904,184400,33152075450,36100,36100,36100,36100,22549
|
|
20230904,184300,33152075450,36100,36100,36100,36100,0
|
|
20230904,184200,33152075450,36100,36100,36100,36100,0
|
|
20230904,184100,33152075450,36100,36100,36100,36100,0
|
|
20230904,184000,33152075450,36100,36100,36100,36100,0
|
|
20230904,183900,33152075450,36100,36100,36100,36100,0
|
|
20230904,183800,33152075450,36100,36100,36100,36100,0
|
|
20230904,183700,33152075450,36100,36100,36100,36100,0
|
|
20230904,183600,33152075450,36100,36100,36100,36100,0
|
|
20230904,183500,33152075450,36100,36100,36100,36100,0
|
|
20230904,183400,33152075450,36100,36100,36100,36100,0
|
|
20230904,183300,33152075450,36100,36100,36100,36100,0
|
|
20230904,183200,33152075450,36100,36100,36100,36100,0
|
|
20230904,183100,33152075450,36100,36100,36100,36100,0
|
|
20230904,183000,33152075450,36100,36100,36100,36100,0
|
|
20230904,182900,33152075450,36100,36100,36100,36100,0
|
|
20230904,182800,33152075450,36100,36100,36100,36100,0
|
|
20230904,182700,33152075450,36100,36100,36100,36100,0
|
|
20230904,182600,33152075450,36100,36100,36100,36100,0
|
|
20230904,182500,33152075450,36100,36100,36100,36100,0
|
|
20230904,182400,33152075450,36100,36100,36100,36100,0
|
|
20230904,182300,33152075450,36100,36100,36100,36100,0
|
|
20230904,182200,33152075450,36100,36100,36100,36100,0
|
|
20230904,182100,33152075450,36100,36100,36100,36100,0
|
|
20230904,182000,33152075450,36100,36100,36100,36100,0
|
|
20230904,181900,33152075450,36100,36100,36100,36100,0
|
|
20230904,181800,33152075450,36100,36100,36100,36100,0
|
|
20230904,181700,33152075450,36100,36100,36100,36100,0
|
|
20230904,181600,33152075450,36100,36100,36100,36100,0
|
|
20230904,181500,33152075450,36100,36100,36100,36100,0
|
|
20230904,181400,33152075450,36100,36100,36100,36100,22549
|
|
20230904,181300,33152075450,36100,36100,36100,36100,0
|
|
20230904,181200,33152075450,36100,36100,36100,36100,0
|
|
20230904,181100,33152075450,36100,36100,36100,36100,0
|
|
20230904,181000,33152075450,36100,36100,36100,36100,0
|
|
20230904,180900,33152075450,36100,36100,36100,36100,0
|
|
20230904,180800,33152075450,36100,36100,36100,36100,0
|
|
20230904,180700,33152075450,36100,36100,36100,36100,0
|
|
20230904,180600,33152075450,36100,36100,36100,36100,0
|
|
20230904,180500,33152075450,36100,36100,36100,36100,0
|
|
20230904,180400,33152075450,36100,36100,36100,36100,0
|
|
20230904,180300,33152075450,36100,36100,36100,36100,0
|
|
20230904,180200,33152075450,36100,36100,36100,36100,0
|
|
20230904,180100,33152075450,36100,36100,36100,36100,0
|
|
20230904,180000,33152075450,36100,36100,36100,36100,0
|
|
20230904,175900,33152075450,36100,36100,36100,36100,0
|
|
20230904,175800,33152075450,36100,36100,36100,36100,0
|
|
20230904,175700,33152075450,36100,36100,36100,36100,0
|
|
20230904,175600,33152075450,36100,36100,36100,36100,0
|
|
20230904,175500,33152075450,36100,36100,36100,36100,0
|
|
20230904,175400,33152075450,36100,36100,36100,36100,0
|
|
20230904,175300,33152075450,36100,36100,36100,36100,0
|
|
20230904,175200,33152075450,36100,36100,36100,36100,0
|
|
20230904,175100,33152075450,36100,36100,36100,36100,0
|
|
20230904,175000,33152075450,36100,36100,36100,36100,0
|
|
20230904,174900,33152075450,36100,36100,36100,36100,0
|
|
20230904,174800,33152075450,36100,36100,36100,36100,0
|
|
20230904,174700,33152075450,36100,36100,36100,36100,0
|
|
20230904,174600,33152075450,36100,36100,36100,36100,0
|
|
20230904,174500,33152075450,36100,36100,36100,36100,0
|
|
20230904,174400,33152075450,36100,36100,36100,36100,22549
|
|
20230904,174300,33152075450,36100,36100,36100,36100,0
|
|
20230904,174200,33152075450,36100,36100,36100,36100,0
|
|
20230904,174100,33152075450,36100,36100,36100,36100,0
|
|
20230904,174000,33152075450,36100,36100,36100,36100,0
|
|
20230904,173900,33152075450,36100,36100,36100,36100,0
|
|
20230904,173800,33152075450,36100,36100,36100,36100,0
|
|
20230904,173700,33152075450,36100,36100,36100,36100,0
|
|
20230904,173600,33152075450,36100,36100,36100,36100,0
|
|
20230904,173500,33152075450,36100,36100,36100,36100,0
|
|
20230904,173400,33152075450,36100,36100,36100,36100,0
|
|
20230904,173300,33152075450,36100,36100,36100,36100,0
|
|
20230904,173200,33152075450,36100,36100,36100,36100,0
|
|
20230904,173100,33152075450,36100,36100,36100,36100,0
|
|
20230904,173000,33152075450,36100,36100,36100,36100,0
|
|
20230904,172900,33152075450,36100,36100,36100,36100,0
|
|
20230904,172800,33152075450,36100,36100,36100,36100,0
|
|
20230904,172700,33152075450,36100,36100,36100,36100,0
|
|
20230904,172600,33152075450,36100,36100,36100,36100,0
|
|
20230904,172500,33152075450,36100,36100,36100,36100,0
|
|
20230904,172400,33152075450,36100,36100,36100,36100,0
|
|
20230904,172300,33152075450,36100,36100,36100,36100,0
|
|
20230904,172200,33152075450,36100,36100,36100,36100,0
|
|
20230904,172100,33152075450,36100,36100,36100,36100,0
|
|
20230904,172000,33152075450,36100,36100,36100,36100,0
|
|
20230904,171900,33152075450,36100,36100,36100,36100,0
|
|
20230904,171800,33152075450,36100,36100,36100,36100,0
|
|
20230904,171700,33152075450,36100,36100,36100,36100,0
|
|
20230904,171600,33152075450,36100,36100,36100,36100,0
|
|
20230904,171500,33152075450,36100,36100,36100,36100,0
|
|
20230904,171400,33152075450,36100,36100,36100,36100,22549
|
|
20230904,171300,33152075450,36100,36100,36100,36100,0
|
|
20230904,171200,33152075450,36100,36100,36100,36100,0
|
|
20230904,171100,33152075450,36100,36100,36100,36100,0
|
|
20230904,171000,33152075450,36100,36100,36100,36100,0
|
|
20230904,170900,33152075450,36100,36100,36100,36100,0
|
|
20230904,170800,33152075450,36100,36100,36100,36100,0
|
|
20230904,170700,33152075450,36100,36100,36100,36100,0
|
|
20230904,170600,33152075450,36100,36100,36100,36100,0
|
|
20230904,170500,33152075450,36100,36100,36100,36100,0
|
|
20230904,170400,33152075450,36100,36100,36100,36100,0
|
|
20230904,170300,33152075450,36100,36100,36100,36100,0
|
|
20230904,170200,33152075450,36100,36100,36100,36100,0
|
|
20230904,170100,33152075450,36100,36100,36100,36100,0
|
|
20230904,170000,33152075450,36100,36100,36100,36100,0
|
|
20230904,165900,33152075450,36100,36100,36100,36100,0
|
|
20230904,165800,33152075450,36100,36100,36100,36100,0
|
|
20230904,165700,33152075450,36100,36100,36100,36100,0
|
|
20230904,165600,33152075450,36100,36100,36100,36100,0
|
|
20230904,165500,33152075450,36100,36100,36100,36100,0
|
|
20230904,165400,33152075450,36100,36100,36100,36100,0
|
|
20230904,165300,33152075450,36100,36100,36100,36100,0
|
|
20230904,165200,33152075450,36100,36100,36100,36100,0
|
|
20230904,165100,33152075450,36100,36100,36100,36100,0
|
|
20230904,165000,33152075450,36100,36100,36100,36100,0
|
|
20230904,164900,33152075450,36100,36100,36100,36100,0
|
|
20230904,164800,33152075450,36100,36100,36100,36100,0
|
|
20230904,164700,33152075450,36100,36100,36100,36100,0
|
|
20230904,164600,33152075450,36100,36100,36100,36100,0
|
|
20230904,164500,33152075450,36100,36100,36100,36100,0
|
|
20230904,164400,33152075450,36100,36100,36100,36100,22549
|
|
20230904,164300,33152075450,36100,36100,36100,36100,0
|
|
20230904,164200,33152075450,36100,36100,36100,36100,0
|
|
20230904,164100,33152075450,36100,36100,36100,36100,0
|
|
20230904,164000,33152075450,36100,36100,36100,36100,0
|
|
20230904,163900,33152075450,36100,36100,36100,36100,0
|
|
20230904,163800,33152075450,36100,36100,36100,36100,0
|
|
20230904,163700,33152075450,36100,36100,36100,36100,0
|
|
20230904,163600,33152075450,36100,36100,36100,36100,0
|
|
20230904,163500,33152075450,36100,36100,36100,36100,0
|
|
20230904,163400,33152075450,36100,36100,36100,36100,0
|
|
20230904,163300,33152075450,36100,36100,36100,36100,0
|
|
20230904,163200,33152075450,36100,36100,36100,36100,0
|
|
20230904,163100,33152075450,36100,36100,36100,36100,0
|
|
20230904,163000,33152075450,36100,36100,36100,36100,0
|
|
20230904,162900,33152075450,36100,36100,36100,36100,0
|
|
20230904,162800,33152075450,36100,36100,36100,36100,0
|
|
20230904,162700,33152075450,36100,36100,36100,36100,0
|
|
20230904,162600,33152075450,36100,36100,36100,36100,0
|
|
20230904,162500,33152075450,36100,36100,36100,36100,0
|
|
20230904,162400,33152075450,36100,36100,36100,36100,0
|
|
20230904,162300,33152075450,36100,36100,36100,36100,0
|
|
20230904,162200,33152075450,36100,36100,36100,36100,0
|
|
20230904,162100,33152075450,36100,36100,36100,36100,0
|
|
20230904,162000,33152075450,36100,36100,36100,36100,0
|
|
20230904,161900,33152075450,36100,36100,36100,36100,0
|
|
20230904,161800,33152075450,36100,36100,36100,36100,0
|
|
20230904,161700,33152075450,36100,36100,36100,36100,0
|
|
20230904,161600,33152075450,36100,36100,36100,36100,0
|
|
20230904,161500,33152075450,36100,36100,36100,36100,0
|
|
20230904,161400,33152075450,36100,36100,36100,36100,22549
|
|
20230904,161300,33152075450,36100,36100,36100,36100,0
|
|
20230904,161200,33152075450,36100,36100,36100,36100,0
|
|
20230904,161100,33152075450,36100,36100,36100,36100,0
|
|
20230904,161000,33152075450,36100,36100,36100,36100,0
|
|
20230904,160900,33152075450,36100,36100,36100,36100,0
|
|
20230904,160800,33152075450,36100,36100,36100,36100,0
|
|
20230904,160700,33152075450,36100,36100,36100,36100,0
|
|
20230904,160600,33152075450,36100,36100,36100,36100,0
|
|
20230904,160500,33152075450,36100,36100,36100,36100,0
|
|
20230904,160400,33152075450,36100,36100,36100,36100,0
|
|
20230904,160300,33152075450,36100,36100,36100,36100,0
|
|
20230904,160200,33152075450,36100,36100,36100,36100,0
|
|
20230904,160100,33152075450,36100,36100,36100,36100,0
|
|
20230904,160000,33152075450,36100,36100,36100,36100,0
|
|
20230904,155900,33152075450,36100,36100,36100,36100,0
|
|
20230904,155800,33152075450,36100,36100,36100,36100,0
|
|
20230904,155700,33152075450,36100,36100,36100,36100,0
|
|
20230904,155600,33152075450,36100,36100,36100,36100,0
|
|
20230904,155500,33152075450,36100,36100,36100,36100,0
|
|
20230904,155400,33152075450,36100,36100,36100,36100,0
|
|
20230904,155300,33152075450,36100,36100,36100,36100,0
|
|
20230904,155200,33152075450,36100,36100,36100,36100,0
|
|
20230904,155100,33152075450,36100,36100,36100,36100,0
|
|
20230904,155000,33152075450,36100,36100,36100,36100,0
|
|
20230904,154900,33152075450,36100,36100,36100,36100,0
|
|
20230904,154800,33152075450,36100,36100,36100,36100,0
|
|
20230904,154700,33152075450,36100,36100,36100,36100,0
|
|
20230904,154600,33152075450,36100,36100,36100,36100,0
|
|
20230904,154500,33152075450,36100,36100,36100,36100,0
|
|
20230904,154400,33152075450,36100,36100,36100,36100,22549
|
|
20230904,154300,33152075450,36100,36100,36100,36100,0
|
|
20230904,154200,33152075450,36100,36100,36100,36100,0
|
|
20230904,154100,33152075450,36100,36100,36100,36100,0
|
|
20230904,154000,33152075450,36100,36100,36100,36100,0
|
|
20230904,153900,33152075450,36100,36100,36100,36100,0
|
|
20230904,153800,33152075450,36100,36100,36100,36100,0
|
|
20230904,153700,33152075450,36100,36100,36100,36100,0
|
|
20230904,153600,33152075450,36100,36100,36100,36100,0
|
|
20230904,153500,33152075450,36100,36100,36100,36100,0
|
|
20230904,153400,33152075450,36100,36100,36100,36100,0
|
|
20230904,153300,33152075450,36100,36100,36100,36100,0
|
|
20230904,153200,33152075450,36100,36100,36100,36100,0
|
|
20230904,153100,33152075450,36100,36100,36100,36100,0
|
|
20230904,153000,33152075450,36100,36100,36100,36100,22549
|
|
20230904,152900,32338056550,36050,36050,36050,36050,0
|
|
20230904,152800,32338056550,36050,36050,36050,36050,0
|
|
20230904,152700,32338056550,36050,36050,36050,36050,0
|
|
20230904,152600,32338056550,36050,36050,36050,36050,0
|
|
20230904,152500,32338056550,36050,36050,36050,36050,0
|
|
20230904,152400,32338056550,36050,36050,36050,36050,0
|
|
20230904,152300,32338056550,36050,36050,36050,36050,0
|
|
20230904,152200,32338056550,36050,36050,36050,36050,0
|
|
20230904,152100,32338056550,36050,36050,36050,36050,0
|
|
20230904,152000,32338056550,36050,36050,36050,36050,0
|
|
20230904,151900,32338056550,36050,36000,36050,36000,3698
|
|
20230904,151800,32204876750,36000,36050,36050,36000,708
|
|
20230904,151700,32179374050,36050,36100,36100,36000,9116
|
|
20230904,151600,31850954950,36050,36050,36100,36050,635
|
|
20230904,151500,31828049950,36050,36050,36100,36050,351
|
|
20230904,151400,31815389450,36100,36050,36100,36000,3262
|
|
20230904,151300,31697773650,36050,36000,36100,36000,3447
|
|
20230904,151200,31573505250,36000,36000,36050,36000,546
|
|
20230904,151100,31553843400,36050,36000,36050,35950,973
|
|
20230904,151000,31518807750,36000,36000,36050,35950,897
|
|
20230904,150900,31486518350,36000,36000,36050,36000,4106
|
|
20230904,150800,31338688400,36050,36050,36050,36000,799
|
|
20230904,150700,31309905850,36000,36050,36100,36000,2625
|
|
20230904,150600,31215295950,36000,36050,36050,36000,673
|
|
20230904,150500,31191056700,36000,36000,36050,36000,1006
|
|
20230904,150400,31154818700,36000,36100,36100,36000,975
|
|
20230904,150300,31119673950,36100,36050,36100,36000,642
|
|
20230904,150200,31096533550,36050,36000,36050,36000,1274
|
|
20230904,150100,31050631300,36050,36050,36100,36000,1128
|
|
20230904,150000,31009967850,36100,36050,36100,36050,681
|
|
20230904,145900,30985404450,36050,36000,36100,36000,1520
|
|
20230904,145800,30930630750,36050,36100,36150,36000,2601
|
|
20230904,145700,30836781250,36100,36150,36150,36100,1234
|
|
20230904,145600,30792206650,36100,36150,36200,36100,1321
|
|
20230904,145500,30744455800,36200,36200,36200,36150,1131
|
|
20230904,145400,30703537650,36150,36150,36200,36150,3063
|
|
20230904,145300,30592782250,36100,36100,36150,36100,883
|
|
20230904,145200,30560889750,36150,36000,36150,36000,6633
|
|
20230904,145100,30321534900,36050,36050,36050,36000,1121
|
|
20230904,145000,30281145350,36000,36000,36050,36000,1060
|
|
20230904,144900,30242968650,36050,36050,36050,36000,2189
|
|
20230904,144800,30164141900,36000,36050,36050,36000,1102
|
|
20230904,144700,30124456900,36050,36050,36050,36000,1044
|
|
20230904,144600,30086850550,36000,36050,36050,36000,669
|
|
20230904,144500,30062751600,36000,36000,36050,36000,1700
|
|
20230904,144400,30001516750,36000,36050,36050,36000,821
|
|
20230904,144300,29971935750,36050,36050,36050,36000,746
|
|
20230904,144200,29945068800,36050,36050,36050,36000,1183
|
|
20230904,144100,29902450850,36050,36000,36100,36000,846
|
|
20230904,144000,29871957550,36000,36050,36100,36000,2397
|
|
20230904,143900,29785615950,36050,36050,36100,36000,2520
|
|
20230904,143800,29694809900,36050,36050,36100,36050,1369
|
|
20230904,143700,29645430950,36050,36100,36100,36050,812
|
|
20230904,143600,29616136450,36050,36050,36100,36050,1074
|
|
20230904,143500,29577396250,36100,36000,36100,36000,1472
|
|
20230904,143400,29524349750,36050,36000,36100,36000,2640
|
|
20230904,143300,29429200900,36050,36050,36100,36000,953
|
|
20230904,143200,29394834250,36100,36050,36100,36050,1121
|
|
20230904,143100,29354405250,36100,36100,36100,36050,1073
|
|
20230904,143000,29315690700,36100,36100,36100,36050,721
|
|
20230904,142900,29289683150,36100,36050,36100,36000,1288
|
|
20230904,142800,29243237500,36100,36000,36100,35950,596
|
|
20230904,142700,29221768350,36000,36000,36050,35950,1192
|
|
20230904,142600,29178855250,35950,36000,36050,35950,607
|
|
20230904,142500,29156991050,36050,36000,36050,35950,855
|
|
20230904,142400,29126229250,35950,36000,36000,35950,716
|
|
20230904,142300,29100475050,36100,35900,36100,35900,1329
|
|
20230904,142200,29052609850,35950,35950,36050,35900,681
|
|
20230904,142100,29028123700,35950,36000,36000,35900,986
|
|
20230904,142000,28992675950,36000,36050,36050,35950,1149
|
|
20230904,141900,28951303850,36050,36050,36050,36000,441
|
|
20230904,141800,28935410950,36050,36050,36100,36000,1061
|
|
20230904,141700,28897174950,36000,36150,36150,36000,1635
|
|
20230904,141600,28838232700,36100,36050,36150,36050,637
|
|
20230904,141500,28815237150,36050,36100,36150,36050,743
|
|
20230904,141400,28788422300,36050,36100,36150,36050,986
|
|
20230904,141300,28752845100,36100,36100,36100,36050,1285
|
|
20230904,141200,28706497350,36050,36150,36150,36050,2534
|
|
20230904,141100,28615003250,36100,36150,36150,36100,702
|
|
20230904,141000,28589655400,36150,36050,36150,36050,950
|
|
20230904,140900,28555376950,36050,36000,36150,36000,7664
|
|
20230904,140800,28278793900,36000,35950,36050,35950,1667
|
|
20230904,140700,28218795950,36000,35950,36000,35950,790
|
|
20230904,140600,28190378450,35950,35900,36000,35900,1199
|
|
20230904,140500,28147297750,35900,35950,35950,35900,1117
|
|
20230904,140400,28107170700,35950,35900,35950,35850,1051
|
|
20230904,140300,28069449900,35900,35900,35900,35850,910
|
|
20230904,140200,28036811900,35850,35850,35900,35850,825
|
|
20230904,140100,28007213550,35900,35850,35900,35850,525
|
|
20230904,140000,27988383950,35850,35900,35950,35850,753
|
|
20230904,135900,27961363850,35900,35900,35950,35900,787
|
|
20230904,135800,27933105350,35900,35900,35950,35900,922
|
|
20230904,135700,27899988050,35900,35900,35950,35900,1012
|
|
20230904,135600,27863645500,35950,35850,35950,35850,1138
|
|
20230904,135500,27822794150,35850,35900,35950,35850,1038
|
|
20230904,135400,27785555400,35850,35850,35950,35850,935
|
|
20230904,135300,27752013450,35950,35900,35950,35850,1105
|
|
20230904,135200,27712338000,35900,35900,35950,35850,2578
|
|
20230904,135100,27619781600,35900,35900,35950,35900,2220
|
|
20230904,135000,27540013800,35900,35900,35950,35850,2508
|
|
20230904,134900,27449968450,35900,35900,35950,35900,1209
|
|
20230904,134800,27406550100,35900,36000,36050,35900,2854
|
|
20230904,134700,27304001150,35950,36000,36000,35950,744
|
|
20230904,134600,27277250150,35950,35950,36050,35950,938
|
|
20230904,134500,27243512950,35950,36000,36000,35950,766
|
|
20230904,134400,27215958950,35950,36050,36050,35950,857
|
|
20230904,134300,27185136950,36050,36000,36100,35950,2387
|
|
20230904,134200,27099212650,36050,36000,36100,36000,2356
|
|
20230904,134100,27014299050,36050,36050,36100,36000,1063
|
|
20230904,134000,26976003500,36100,36100,36100,36050,2800
|
|
20230904,133900,26874989550,36100,36050,36100,36000,1849
|
|
20230904,133800,26808296450,36100,36000,36100,36000,2249
|
|
20230904,133700,26727218500,35950,36050,36050,35950,1165
|
|
20230904,133600,26685281950,35950,36000,36050,35950,1904
|
|
20230904,133500,26616761950,36000,35950,36000,35900,1465
|
|
20230904,133400,26564094000,35950,35950,36050,35900,1402
|
|
20230904,133300,26513669550,36000,36050,36050,35950,1261
|
|
20230904,133200,26468288950,35950,36000,36000,35950,1777
|
|
20230904,133100,26404361400,35950,35900,36000,35900,910
|
|
20230904,133000,26371662550,35900,36000,36000,35900,1020
|
|
20230904,132900,26334991950,35950,36000,36000,35950,1118
|
|
20230904,132800,26294781700,36000,35950,36000,35900,1639
|
|
20230904,132700,26235862400,35950,35950,36000,35900,3068
|
|
20230904,132600,26125622250,35950,35900,36000,35900,1622
|
|
20230904,132500,26067338850,35900,36000,36050,35900,2171
|
|
20230904,132400,25989275100,36050,35950,36050,35950,2644
|
|
20230904,132300,25894106150,35950,35900,36000,35900,1385
|
|
20230904,132200,25844302850,36000,35850,36000,35850,8550
|
|
20230904,132100,25536730000,35850,35850,35900,35850,740
|
|
20230904,132000,25510191350,35900,35850,35900,35850,455
|
|
20230904,131900,25493874100,35850,35800,35950,35800,5633
|
|
20230904,131800,25291712150,35800,35800,35850,35800,898
|
|
20230904,131700,25259550300,35850,35800,35850,35800,1560
|
|
20230904,131600,25203699700,35800,35800,35850,35800,1116
|
|
20230904,131500,25163739350,35800,35850,35850,35800,961
|
|
20230904,131400,25129325300,35800,35800,35850,35800,782
|
|
20230904,131300,25101319150,35800,35850,35850,35800,1175
|
|
20230904,131200,25059235250,35800,35800,35850,35800,730
|
|
20230904,131100,25033094550,35850,35800,35850,35750,4907
|
|
20230904,131000,24857421450,35800,35850,35850,35800,761
|
|
20230904,130900,24830159750,35800,35800,35850,35800,740
|
|
20230904,130800,24803662850,35800,35800,35850,35800,600
|
|
20230904,130700,24782181150,35800,35750,35850,35750,742
|
|
20230904,130600,24755617950,35750,35750,35800,35700,1201
|
|
20230904,130500,24712684200,35700,35800,35850,35700,2581
|
|
20230904,130400,24620329350,35800,35850,35850,35800,557
|
|
20230904,130300,24600386900,35850,35800,35850,35800,1430
|
|
20230904,130200,24549175700,35850,35800,35850,35800,1070
|
|
20230904,130100,24510838900,35800,35850,35850,35700,710
|
|
20230904,130000,24485438650,35700,35650,35850,35650,5421
|
|
20230904,125900,24291763800,35650,35650,35700,35650,1200
|
|
20230904,125800,24248983750,35700,35650,35700,35650,611
|
|
20230904,125700,24227197450,35700,35700,35700,35650,1001
|
|
20230904,125600,24191509950,35650,35650,35700,35600,684
|
|
20230904,125500,24167129300,35650,35550,35650,35550,4850
|
|
20230904,125400,23994461800,35550,35550,35600,35550,639
|
|
20230904,125300,23971740300,35550,35600,35600,35550,562
|
|
20230904,125200,23951760800,35550,35500,35600,35500,3192
|
|
20230904,125100,23838219250,35500,35550,35600,35500,2739
|
|
20230904,125000,23740864050,35600,35600,35600,35550,908
|
|
20230904,124900,23708583150,35600,35550,35600,35550,528
|
|
20230904,124800,23689812450,35550,35550,35600,35550,1230
|
|
20230904,124700,23646062600,35550,35600,35650,35550,2178
|
|
20230904,124600,23568525900,35600,35600,35700,35600,973
|
|
20230904,124500,23533868950,35600,35600,35700,35600,2068
|
|
20230904,124400,23460094400,35600,35650,35700,35600,734
|
|
20230904,124300,23433943200,35700,35600,35700,35600,1814
|
|
20230904,124200,23369330800,35600,35600,35650,35600,391
|
|
20230904,124100,23355405550,35600,35650,35650,35600,1016
|
|
20230904,124000,23319207950,35700,35700,35700,35650,584
|
|
20230904,123900,23298373000,35700,35650,35750,35650,1405
|
|
20230904,123800,23248226700,35650,35650,35700,35650,919
|
|
20230904,123700,23215463300,35650,35600,35700,35600,1993
|
|
20230904,123600,23144397300,35600,35600,35650,35600,2446
|
|
20230904,123500,23057234850,35600,35500,35650,35500,809
|
|
20230904,123400,23028443150,35500,35550,35550,35500,1863
|
|
20230904,123300,22962240800,35550,35550,35600,35550,1214
|
|
20230904,123200,22919070050,35600,35600,35600,35550,397
|
|
20230904,123100,22904952200,35600,35600,35650,35550,967
|
|
20230904,123000,22870550400,35600,35600,35650,35600,1737
|
|
20230904,122900,22808711700,35550,35600,35600,35550,339
|
|
20230904,122800,22796656750,35550,35500,35600,35500,3193
|
|
20230904,122700,22683151150,35500,35500,35550,35500,1032
|
|
20230904,122600,22646486400,35500,35450,35550,35450,3584
|
|
20230904,122500,22519255650,35500,35450,35500,35400,3757
|
|
20230904,122400,22385987950,35450,35400,35450,35400,2071
|
|
20230904,122300,22312607900,35400,35400,35450,35350,687
|
|
20230904,122200,22288299950,35400,35350,35400,35350,1555
|
|
20230904,122100,22233274800,35350,35300,35450,35250,2706
|
|
20230904,122000,22137586700,35350,35250,35350,35250,583
|
|
20230904,121900,22117012150,35250,35300,35350,35250,648
|
|
20230904,121800,22094142200,35300,35300,35350,35250,575
|
|
20230904,121700,22073845400,35300,35300,35350,35250,1073
|
|
20230904,121600,22035972600,35300,35400,35400,35300,1223
|
|
20230904,121500,21992735050,35350,35350,35400,35350,613
|
|
20230904,121400,21971061750,35350,35350,35400,35350,749
|
|
20230904,121300,21944584450,35350,35400,35450,35350,639
|
|
20230904,121200,21921971400,35400,35400,35400,35350,527
|
|
20230904,121100,21903328300,35400,35400,35400,35350,536
|
|
20230904,121000,21884370000,35350,35300,35400,35300,2106
|
|
20230904,120900,21809922350,35300,35300,35350,35200,5465
|
|
20230904,120800,21617352600,35300,35300,35350,35250,2651
|
|
20230904,120700,21523859700,35300,35300,35400,35300,780
|
|
20230904,120600,21496324150,35300,35300,35350,35250,1145
|
|
20230904,120500,21455896250,35350,35350,35350,35300,822
|
|
20230904,120400,21426874050,35350,35350,35350,35300,349
|
|
20230904,120300,21414552750,35300,35300,35350,35300,5811
|
|
20230904,120200,21209423300,35300,35350,35400,35300,1797
|
|
20230904,120100,21145894000,35350,35400,35400,35350,829
|
|
20230904,120000,21116584150,35350,35350,35400,35350,963
|
|
20230904,115900,21082521900,35350,35350,35400,35350,653
|
|
20230904,115800,21059436250,35350,35400,35450,35350,716
|
|
20230904,115700,21034119700,35350,35400,35500,35350,525
|
|
20230904,115600,21015540150,35400,35400,35450,35350,919
|
|
20230904,115500,20983016350,35400,35400,35450,35350,1701
|
|
20230904,115400,20922802700,35450,35400,35450,35400,380
|
|
20230904,115300,20909349550,35400,35350,35450,35350,7158
|
|
20230904,115200,20655975250,35400,35450,35500,35400,2401
|
|
20230904,115100,20570886400,35450,35400,35500,35400,2370
|
|
20230904,115000,20486919450,35400,35400,35450,35400,1115
|
|
20230904,114900,20447438550,35400,35400,35450,35400,926
|
|
20230904,114800,20414656150,35400,35400,35450,35400,1117
|
|
20230904,114700,20375113300,35400,35450,35450,35400,860
|
|
20230904,114600,20344651500,35450,35450,35500,35450,663
|
|
20230904,114500,20321148000,35450,35450,35500,35450,676
|
|
20230904,114400,20297181550,35450,35450,35500,35450,1749
|
|
20230904,114300,20235179400,35400,35450,35500,35400,1396
|
|
20230904,114200,20185705300,35450,35450,35500,35450,716
|
|
20230904,114100,20160320450,35500,35450,35500,35450,707
|
|
20230904,114000,20135255650,35450,35500,35500,35450,450
|
|
20230904,113900,20119292800,35450,35450,35500,35450,792
|
|
20230904,113800,20091213750,35450,35450,35500,35450,1095
|
|
20230904,113700,20052395800,35500,35500,35500,35450,491
|
|
20230904,113600,20034978200,35450,35500,35500,35450,867
|
|
20230904,113500,20004231450,35500,35450,35550,35450,786
|
|
20230904,113400,19976348000,35450,35500,35550,35450,1787
|
|
20230904,113300,19912913800,35500,35500,35550,35500,804
|
|
20230904,113200,19884371700,35550,35500,35600,35500,2086
|
|
20230904,113100,19810287350,35500,35550,35600,35500,704
|
|
20230904,113000,19785265850,35550,35600,35650,35550,836
|
|
20230904,112900,19755531850,35550,35550,35600,35550,669
|
|
20230904,112800,19731742450,35550,35550,35600,35550,1086
|
|
20230904,112700,19693127950,35550,35500,35550,35500,540
|
|
20230904,112600,19673951050,35500,35550,35550,35500,780
|
|
20230904,112500,19646257250,35550,35600,35600,35500,716
|
|
20230904,112400,19620830950,35550,35600,35600,35550,980
|
|
20230904,112300,19585978750,35600,35550,35600,35500,1215
|
|
20230904,112200,19542811350,35550,35500,35550,35500,1963
|
|
20230904,112100,19473062400,35500,35550,35550,35500,521
|
|
20230904,112000,19454565300,35550,35550,35600,35500,954
|
|
20230904,111900,19420654850,35550,35600,35600,35550,473
|
|
20230904,111800,19403831300,35600,35550,35600,35550,915
|
|
20230904,111700,19371298450,35550,35600,35600,35550,495
|
|
20230904,111600,19353700850,35600,35600,35600,35550,734
|
|
20230904,111500,19327598050,35600,35650,35650,35600,1032
|
|
20230904,111400,19290841500,35600,35600,35650,35600,1153
|
|
20230904,111300,19249794650,35600,35600,35650,35600,766
|
|
20230904,111200,19222524850,35650,35650,35650,35600,455
|
|
20230904,111100,19206318600,35650,35650,35650,35600,701
|
|
20230904,111000,19181354050,35600,35650,35700,35600,826
|
|
20230904,110900,19151908100,35650,35650,35700,35650,491
|
|
20230904,110800,19134400500,35650,35700,35700,35600,779
|
|
20230904,110700,19106631850,35650,35700,35700,35600,926
|
|
20230904,110600,19073631800,35650,35600,35650,35600,1272
|
|
20230904,110500,19028301900,35600,35650,35700,35600,509
|
|
20230904,110400,19010145800,35700,35650,35700,35650,503
|
|
20230904,110300,18992212700,35650,35650,35700,35650,1170
|
|
20230904,110200,18950488750,35700,35650,35700,35650,288
|
|
20230904,110100,18940216550,35650,35700,35700,35650,505
|
|
20230904,110000,18922212450,35700,35650,35700,35650,1492
|
|
20230904,105900,18868974250,35650,35650,35700,35650,510
|
|
20230904,105800,18850788350,35700,35650,35700,35650,302
|
|
20230904,105700,18840021900,35650,35650,35700,35600,1615
|
|
20230904,105600,18782448150,35650,35600,35650,35600,456
|
|
20230904,105500,18766213100,35650,35600,35650,35600,611
|
|
20230904,105400,18744451050,35600,35550,35650,35550,1084
|
|
20230904,105300,18705863900,35550,35550,35600,35550,1356
|
|
20230904,105200,18657646700,35600,35600,35600,35550,863
|
|
20230904,105100,18626963250,35600,35650,35650,35550,2152
|
|
20230904,105000,18550364200,35600,35650,35650,35600,1473
|
|
20230904,104900,18497878750,35600,35650,35650,35600,401
|
|
20230904,104800,18483595150,35650,35600,35650,35600,991
|
|
20230904,104700,18448277350,35600,35600,35650,35600,805
|
|
20230904,104600,18419609850,35650,35650,35700,35600,904
|
|
20230904,104500,18387395800,35650,35650,35700,35650,726
|
|
20230904,104400,18361511800,35650,35750,35750,35650,401
|
|
20230904,104300,18347207250,35700,35700,35750,35650,1737
|
|
20230904,104200,18285252750,35700,35700,35750,35650,4103
|
|
20230904,104100,18138897450,35650,35700,35750,35650,964
|
|
20230904,104000,18104476300,35750,35700,35750,35650,2024
|
|
20230904,103900,18032215050,35700,35700,35750,35700,2339
|
|
20230904,103800,17948623300,35700,35750,35750,35700,1023
|
|
20230904,103700,17912057250,35750,35750,35800,35750,802
|
|
20230904,103600,17883382600,35800,35750,35800,35750,541
|
|
20230904,103500,17864040750,35750,35750,35800,35650,5680
|
|
20230904,103400,17661213400,35750,35800,35800,35750,742
|
|
20230904,103300,17634681800,35750,35800,35800,35750,948
|
|
20230904,103200,17600786800,35800,35800,35850,35750,588
|
|
20230904,103100,17579736050,35800,35850,35850,35800,666
|
|
20230904,103000,17555892550,35850,35800,35850,35800,834
|
|
20230904,102900,17526027250,35850,35800,35850,35800,1001
|
|
20230904,102800,17490190350,35850,35800,35850,35750,1850
|
|
20230904,102700,17423957200,35800,35850,35850,35800,1379
|
|
20230904,102600,17374535950,35850,35900,35900,35850,1016
|
|
20230904,102500,17338111500,35850,35900,35950,35850,856
|
|
20230904,102400,17307382300,35900,35850,35950,35800,4607
|
|
20230904,102300,17142129100,35800,35800,35850,35800,983
|
|
20230904,102200,17106936650,35850,35850,35900,35800,1286
|
|
20230904,102100,17060845450,35850,35900,35900,35850,666
|
|
20230904,102000,17036967500,35850,35850,35900,35850,383
|
|
20230904,101900,17023236650,35850,35850,35900,35800,1915
|
|
20230904,101800,16954605100,35850,35850,35900,35850,1554
|
|
20230904,101700,16898878800,35850,35850,35900,35850,542
|
|
20230904,101600,16879442050,35850,35900,35950,35850,1038
|
|
20230904,101500,16842177750,35900,35950,35950,35850,1134
|
|
20230904,101400,16801478200,35950,36050,36050,35900,6024
|
|
20230904,101300,16584808450,36050,36050,36050,36000,1423
|
|
20230904,101200,16533523100,36100,36100,36100,36050,3039
|
|
20230904,101100,16423952700,36050,36000,36100,36000,2388
|
|
20230904,101000,16337879900,36000,36000,36050,35950,931
|
|
20230904,100900,16304374800,36000,36000,36050,36000,3094
|
|
20230904,100800,16192983300,35950,35900,35950,35850,3357
|
|
20230904,100700,16072425150,35900,35850,35900,35850,5001
|
|
20230904,100600,15893035550,35800,35800,35850,35750,3180
|
|
20230904,100500,15779190200,35800,35750,35850,35700,5080
|
|
20230904,100400,15597557200,35750,35800,35800,35700,1263
|
|
20230904,100300,15552404100,35750,35850,35850,35750,3111
|
|
20230904,100200,15441040050,35850,35850,35900,35800,2048
|
|
20230904,100100,15367628650,35850,35850,35900,35850,1329
|
|
20230904,100000,15319936000,35900,35900,35900,35850,1264
|
|
20230904,095900,15274609550,35900,35900,35950,35900,943
|
|
20230904,095800,15240751550,35950,35850,35950,35800,3343
|
|
20230904,095700,15120808950,35850,35850,35900,35850,5322
|
|
20230904,095600,14930008450,35850,35850,35900,35800,6263
|
|
20230904,095500,14705404100,35850,35950,35950,35850,5259
|
|
20230904,095400,14516671300,35900,35950,35950,35900,2768
|
|
20230904,095300,14417269250,35950,35950,36000,35950,1982
|
|
20230904,095200,14346000600,35950,35950,36000,35950,1469
|
|
20230904,095100,14293169800,35950,35950,36000,35950,2597
|
|
20230904,095000,14199758750,35950,36050,36050,35950,2480
|
|
20230904,094900,14110509700,36000,36000,36050,36000,2107
|
|
20230904,094800,14034638600,36000,36050,36100,36000,5456
|
|
20230904,094700,13838118750,36050,36150,36150,36050,2709
|
|
20230904,094600,13740293750,36150,36200,36250,36150,1704
|
|
20230904,094500,13678635550,36200,36200,36250,36200,2177
|
|
20230904,094400,13599789700,36200,36250,36300,36200,2222
|
|
20230904,094300,13519334650,36250,36250,36350,36200,5516
|
|
20230904,094200,13319333400,36250,36350,36400,36250,6447
|
|
20230904,094100,13085188900,36400,36500,36500,36350,4007
|
|
20230904,094000,12939305400,36400,36600,36650,36400,8379
|
|
20230904,093900,12633380850,36600,36650,36650,36550,4372
|
|
20230904,093800,12473301000,36600,36600,36650,36550,5301
|
|
20230904,093700,12279162850,36600,36600,36650,36550,7062
|
|
20230904,093600,12020739200,36600,36600,36650,36550,3879
|
|
20230904,093500,11878633800,36650,36500,36650,36500,11770
|
|
20230904,093400,11448147800,36550,36400,36550,36350,16275
|
|
20230904,093300,10854154500,36400,36450,36500,36350,9717
|
|
20230904,093200,10500074650,36400,36400,36450,36350,4114
|
|
20230904,093100,10350299750,36400,36400,36400,36350,6607
|
|
20230904,093000,10109832250,36400,36250,36400,36200,17118
|
|
20230904,092900,9488011700,36250,36300,36300,36250,2484
|
|
20230904,092800,9397939950,36250,36250,36300,36250,3338
|
|
20230904,092700,9276850400,36300,36250,36300,36150,7030
|
|
20230904,092600,9022133650,36200,36150,36250,36100,9603
|
|
20230904,092500,8675070000,36150,36200,36200,36100,4038
|
|
20230904,092400,8529068200,36200,36000,36200,35950,8419
|
|
20230904,092300,8225233450,36000,35950,36000,35950,922
|
|
20230904,092200,8192073200,36000,36100,36150,35900,19502
|
|
20230904,092100,7489204300,36150,36150,36150,36100,2580
|
|
20230904,092000,7395951200,36150,36100,36200,36050,18696
|
|
20230904,091900,6720591200,36100,35950,36100,35850,17686
|
|
20230904,091800,6084040600,35850,35750,35950,35750,16005
|
|
20230904,091700,5510747000,35750,35750,35800,35700,3381
|
|
20230904,091600,5389917850,35750,35750,35850,35700,7048
|
|
20230904,091500,5137661450,35750,35800,35900,35750,9882
|
|
20230904,091400,4783842100,35800,35750,35850,35700,11251
|
|
20230904,091300,4381200650,35750,35650,35750,35600,9230
|
|
20230904,091200,4051911150,35650,35500,35700,35500,4728
|
|
20230904,091100,3883516700,35500,35500,35650,35500,4284
|
|
20230904,091000,3731174700,35500,35600,35700,35500,5861
|
|
20230904,090900,3522617000,35650,35800,35800,35600,10566
|
|
20230904,090800,3145102050,35750,35800,35850,35700,4998
|
|
20230904,090700,2966246850,35850,35700,35850,35650,10886
|
|
20230904,090600,2576981350,35700,35650,35750,35600,7008
|
|
20230904,090500,2326851200,35650,35550,35650,35500,10270
|
|
20230904,090400,1961256050,35550,35400,35600,35350,6493
|
|
20230904,090300,1730853600,35450,35500,35500,35400,5320
|
|
20230904,090200,1542372200,35450,35550,35600,35400,10013
|
|
20230904,090100,1186812750,35500,35400,35700,35400,15587
|
|
20230904,090000,632737450,35450,35250,35450,35150,17525
|