619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191600,19824113000,35400,35400,35400,35400,63627
|
|
20230921,191500,19824113000,35400,35400,35400,35400,0
|
|
20230921,191400,19824113000,35400,35400,35400,35400,0
|
|
20230921,191300,19824113000,35400,35400,35400,35400,0
|
|
20230921,191200,19824113000,35400,35400,35400,35400,0
|
|
20230921,191100,19824113000,35400,35400,35400,35400,0
|
|
20230921,191000,19824113000,35400,35400,35400,35400,0
|
|
20230921,190900,19824113000,35400,35400,35400,35400,0
|
|
20230921,190800,19824113000,35400,35400,35400,35400,0
|
|
20230921,190700,19824113000,35400,35400,35400,35400,0
|
|
20230921,190600,19824113000,35400,35400,35400,35400,0
|
|
20230921,190500,19824113000,35400,35400,35400,35400,0
|
|
20230921,190400,19824113000,35400,35400,35400,35400,0
|
|
20230921,190300,19824113000,35400,35400,35400,35400,0
|
|
20230921,190200,19824113000,35400,35400,35400,35400,0
|
|
20230921,190100,19824113000,35400,35400,35400,35400,0
|
|
20230921,190000,19824113000,35400,35400,35400,35400,0
|
|
20230921,185900,19824113000,35400,35400,35400,35400,0
|
|
20230921,185800,19824113000,35400,35400,35400,35400,0
|
|
20230921,185700,19824113000,35400,35400,35400,35400,0
|
|
20230921,185600,19824113000,35400,35400,35400,35400,0
|
|
20230921,185500,19824113000,35400,35400,35400,35400,0
|
|
20230921,185400,19824113000,35400,35400,35400,35400,0
|
|
20230921,185300,19824113000,35400,35400,35400,35400,0
|
|
20230921,185200,19824113000,35400,35400,35400,35400,0
|
|
20230921,185100,19824113000,35400,35400,35400,35400,0
|
|
20230921,185000,19824113000,35400,35400,35400,35400,0
|
|
20230921,184900,19824113000,35400,35400,35400,35400,0
|
|
20230921,184800,19824113000,35400,35400,35400,35400,0
|
|
20230921,184700,19824113000,35400,35400,35400,35400,0
|
|
20230921,184600,19824113000,35400,35400,35400,35400,63627
|
|
20230921,184500,19824113000,35400,35400,35400,35400,0
|
|
20230921,184400,19824113000,35400,35400,35400,35400,0
|
|
20230921,184300,19824113000,35400,35400,35400,35400,0
|
|
20230921,184200,19824113000,35400,35400,35400,35400,0
|
|
20230921,184100,19824113000,35400,35400,35400,35400,0
|
|
20230921,184000,19824113000,35400,35400,35400,35400,0
|
|
20230921,183900,19824113000,35400,35400,35400,35400,0
|
|
20230921,183800,19824113000,35400,35400,35400,35400,0
|
|
20230921,183700,19824113000,35400,35400,35400,35400,0
|
|
20230921,183600,19824113000,35400,35400,35400,35400,0
|
|
20230921,183500,19824113000,35400,35400,35400,35400,0
|
|
20230921,183400,19824113000,35400,35400,35400,35400,0
|
|
20230921,183300,19824113000,35400,35400,35400,35400,0
|
|
20230921,183200,19824113000,35400,35400,35400,35400,0
|
|
20230921,183100,19824113000,35400,35400,35400,35400,0
|
|
20230921,183000,19824113000,35400,35400,35400,35400,0
|
|
20230921,182900,19824113000,35400,35400,35400,35400,0
|
|
20230921,182800,19824113000,35400,35400,35400,35400,0
|
|
20230921,182700,19824113000,35400,35400,35400,35400,0
|
|
20230921,182600,19824113000,35400,35400,35400,35400,0
|
|
20230921,182500,19824113000,35400,35400,35400,35400,0
|
|
20230921,182400,19824113000,35400,35400,35400,35400,0
|
|
20230921,182300,19824113000,35400,35400,35400,35400,0
|
|
20230921,182200,19824113000,35400,35400,35400,35400,0
|
|
20230921,182100,19824113000,35400,35400,35400,35400,0
|
|
20230921,182000,19824113000,35400,35400,35400,35400,0
|
|
20230921,181900,19824113000,35400,35400,35400,35400,0
|
|
20230921,181800,19824113000,35400,35400,35400,35400,0
|
|
20230921,181700,19824113000,35400,35400,35400,35400,0
|
|
20230921,181600,19824113000,35400,35400,35400,35400,63627
|
|
20230921,181500,19824113000,35400,35400,35400,35400,0
|
|
20230921,181400,19824113000,35400,35400,35400,35400,0
|
|
20230921,181300,19824113000,35400,35400,35400,35400,0
|
|
20230921,181200,19824113000,35400,35400,35400,35400,0
|
|
20230921,181100,19824113000,35400,35400,35400,35400,0
|
|
20230921,181000,19824113000,35400,35400,35400,35400,0
|
|
20230921,180900,19824113000,35400,35400,35400,35400,0
|
|
20230921,180800,19824113000,35400,35400,35400,35400,0
|
|
20230921,180700,19824113000,35400,35400,35400,35400,0
|
|
20230921,180600,19824113000,35400,35400,35400,35400,0
|
|
20230921,180500,19824113000,35400,35400,35400,35400,0
|
|
20230921,180400,19824113000,35400,35400,35400,35400,0
|
|
20230921,180300,19824113000,35400,35400,35400,35400,0
|
|
20230921,180200,19824113000,35400,35400,35400,35400,0
|
|
20230921,180100,19824113000,35400,35400,35400,35400,0
|
|
20230921,180000,19824113000,35400,35400,35400,35400,0
|
|
20230921,175900,19824113000,35400,35400,35400,35400,0
|
|
20230921,175800,19824113000,35400,35400,35400,35400,0
|
|
20230921,175700,19824113000,35400,35400,35400,35400,0
|
|
20230921,175600,19824113000,35400,35400,35400,35400,0
|
|
20230921,175500,19824113000,35400,35400,35400,35400,0
|
|
20230921,175400,19824113000,35400,35400,35400,35400,0
|
|
20230921,175300,19824113000,35400,35400,35400,35400,0
|
|
20230921,175200,19824113000,35400,35400,35400,35400,0
|
|
20230921,175100,19824113000,35400,35400,35400,35400,0
|
|
20230921,175000,19824113000,35400,35400,35400,35400,0
|
|
20230921,174900,19824113000,35400,35400,35400,35400,0
|
|
20230921,174800,19824113000,35400,35400,35400,35400,0
|
|
20230921,174700,19824113000,35400,35400,35400,35400,0
|
|
20230921,174600,19824113000,35400,35400,35400,35400,63627
|
|
20230921,174500,19824113000,35400,35400,35400,35400,0
|
|
20230921,174400,19824113000,35400,35400,35400,35400,0
|
|
20230921,174300,19824113000,35400,35400,35400,35400,0
|
|
20230921,174200,19824113000,35400,35400,35400,35400,0
|
|
20230921,174100,19824113000,35400,35400,35400,35400,0
|
|
20230921,174000,19824113000,35400,35400,35400,35400,0
|
|
20230921,173900,19824113000,35400,35400,35400,35400,0
|
|
20230921,173800,19824113000,35400,35400,35400,35400,0
|
|
20230921,173700,19824113000,35400,35400,35400,35400,0
|
|
20230921,173600,19824113000,35400,35400,35400,35400,0
|
|
20230921,173500,19824113000,35400,35400,35400,35400,0
|
|
20230921,173400,19824113000,35400,35400,35400,35400,0
|
|
20230921,173300,19824113000,35400,35400,35400,35400,0
|
|
20230921,173200,19824113000,35400,35400,35400,35400,0
|
|
20230921,173100,19824113000,35400,35400,35400,35400,0
|
|
20230921,173000,19824113000,35400,35400,35400,35400,0
|
|
20230921,172900,19824113000,35400,35400,35400,35400,0
|
|
20230921,172800,19824113000,35400,35400,35400,35400,0
|
|
20230921,172700,19824113000,35400,35400,35400,35400,0
|
|
20230921,172600,19824113000,35400,35400,35400,35400,0
|
|
20230921,172500,19824113000,35400,35400,35400,35400,0
|
|
20230921,172400,19824113000,35400,35400,35400,35400,0
|
|
20230921,172300,19824113000,35400,35400,35400,35400,0
|
|
20230921,172200,19824113000,35400,35400,35400,35400,0
|
|
20230921,172100,19824113000,35400,35400,35400,35400,0
|
|
20230921,172000,19824113000,35400,35400,35400,35400,0
|
|
20230921,171900,19824113000,35400,35400,35400,35400,0
|
|
20230921,171800,19824113000,35400,35400,35400,35400,0
|
|
20230921,171700,19824113000,35400,35400,35400,35400,0
|
|
20230921,171600,19824113000,35400,35400,35400,35400,63627
|
|
20230921,171500,19824113000,35400,35400,35400,35400,0
|
|
20230921,171400,19824113000,35400,35400,35400,35400,0
|
|
20230921,171300,19824113000,35400,35400,35400,35400,0
|
|
20230921,171200,19824113000,35400,35400,35400,35400,0
|
|
20230921,171100,19824113000,35400,35400,35400,35400,0
|
|
20230921,171000,19824113000,35400,35400,35400,35400,0
|
|
20230921,170900,19824113000,35400,35400,35400,35400,0
|
|
20230921,170800,19824113000,35400,35400,35400,35400,0
|
|
20230921,170700,19824113000,35400,35400,35400,35400,0
|
|
20230921,170600,19824113000,35400,35400,35400,35400,0
|
|
20230921,170500,19824113000,35400,35400,35400,35400,0
|
|
20230921,170400,19824113000,35400,35400,35400,35400,0
|
|
20230921,170300,19824113000,35400,35400,35400,35400,0
|
|
20230921,170200,19824113000,35400,35400,35400,35400,0
|
|
20230921,170100,19824113000,35400,35400,35400,35400,0
|
|
20230921,170000,19824113000,35400,35400,35400,35400,0
|
|
20230921,165900,19824113000,35400,35400,35400,35400,0
|
|
20230921,165800,19824113000,35400,35400,35400,35400,0
|
|
20230921,165700,19824113000,35400,35400,35400,35400,0
|
|
20230921,165600,19824113000,35400,35400,35400,35400,0
|
|
20230921,165500,19824113000,35400,35400,35400,35400,0
|
|
20230921,165400,19824113000,35400,35400,35400,35400,0
|
|
20230921,165300,19824113000,35400,35400,35400,35400,0
|
|
20230921,165200,19824113000,35400,35400,35400,35400,0
|
|
20230921,165100,19824113000,35400,35400,35400,35400,0
|
|
20230921,165000,19824113000,35400,35400,35400,35400,0
|
|
20230921,164900,19824113000,35400,35400,35400,35400,0
|
|
20230921,164800,19824113000,35400,35400,35400,35400,0
|
|
20230921,164700,19824113000,35400,35400,35400,35400,0
|
|
20230921,164600,19824113000,35400,35400,35400,35400,63627
|
|
20230921,164500,19824113000,35400,35400,35400,35400,0
|
|
20230921,164400,19824113000,35400,35400,35400,35400,0
|
|
20230921,164300,19824113000,35400,35400,35400,35400,0
|
|
20230921,164200,19824113000,35400,35400,35400,35400,0
|
|
20230921,164100,19824113000,35400,35400,35400,35400,0
|
|
20230921,164000,19824113000,35400,35400,35400,35400,0
|
|
20230921,163900,19824113000,35400,35400,35400,35400,0
|
|
20230921,163800,19824113000,35400,35400,35400,35400,0
|
|
20230921,163700,19824113000,35400,35400,35400,35400,0
|
|
20230921,163600,19824113000,35400,35400,35400,35400,0
|
|
20230921,163500,19824113000,35400,35400,35400,35400,0
|
|
20230921,163400,19824113000,35400,35400,35400,35400,0
|
|
20230921,163300,19824113000,35400,35400,35400,35400,0
|
|
20230921,163200,19824113000,35400,35400,35400,35400,0
|
|
20230921,163100,19824113000,35400,35400,35400,35400,0
|
|
20230921,163000,19824113000,35400,35400,35400,35400,0
|
|
20230921,162900,19824113000,35400,35400,35400,35400,0
|
|
20230921,162800,19824113000,35400,35400,35400,35400,0
|
|
20230921,162700,19824113000,35400,35400,35400,35400,0
|
|
20230921,162600,19824113000,35400,35400,35400,35400,0
|
|
20230921,162500,19824113000,35400,35400,35400,35400,0
|
|
20230921,162400,19824113000,35400,35400,35400,35400,0
|
|
20230921,162300,19824113000,35400,35400,35400,35400,0
|
|
20230921,162200,19824113000,35400,35400,35400,35400,0
|
|
20230921,162100,19824113000,35400,35400,35400,35400,0
|
|
20230921,162000,19824113000,35400,35400,35400,35400,0
|
|
20230921,161900,19824113000,35400,35400,35400,35400,0
|
|
20230921,161800,19824113000,35400,35400,35400,35400,0
|
|
20230921,161700,19824113000,35400,35400,35400,35400,0
|
|
20230921,161600,19824113000,35400,35400,35400,35400,63627
|
|
20230921,161500,19824113000,35400,35400,35400,35400,0
|
|
20230921,161400,19824113000,35400,35400,35400,35400,0
|
|
20230921,161300,19824113000,35400,35400,35400,35400,0
|
|
20230921,161200,19824113000,35400,35400,35400,35400,0
|
|
20230921,161100,19824113000,35400,35400,35400,35400,0
|
|
20230921,161000,19824113000,35400,35400,35400,35400,0
|
|
20230921,160900,19824113000,35400,35400,35400,35400,0
|
|
20230921,160800,19824113000,35400,35400,35400,35400,0
|
|
20230921,160700,19824113000,35400,35400,35400,35400,0
|
|
20230921,160600,19824113000,35400,35400,35400,35400,0
|
|
20230921,160500,19824113000,35400,35400,35400,35400,0
|
|
20230921,160400,19824113000,35400,35400,35400,35400,0
|
|
20230921,160300,19824113000,35400,35400,35400,35400,0
|
|
20230921,160200,19824113000,35400,35400,35400,35400,0
|
|
20230921,160100,19824113000,35400,35400,35400,35400,0
|
|
20230921,160000,19824113000,35400,35400,35400,35400,0
|
|
20230921,155900,19824113000,35400,35400,35400,35400,0
|
|
20230921,155800,19824113000,35400,35400,35400,35400,0
|
|
20230921,155700,19824113000,35400,35400,35400,35400,0
|
|
20230921,155600,19824113000,35400,35400,35400,35400,0
|
|
20230921,155500,19824113000,35400,35400,35400,35400,0
|
|
20230921,155400,19824113000,35400,35400,35400,35400,0
|
|
20230921,155300,19824113000,35400,35400,35400,35400,0
|
|
20230921,155200,19824113000,35400,35400,35400,35400,0
|
|
20230921,155100,19824113000,35400,35400,35400,35400,0
|
|
20230921,155000,19824113000,35400,35400,35400,35400,0
|
|
20230921,154900,19824113000,35400,35400,35400,35400,0
|
|
20230921,154800,19824113000,35400,35400,35400,35400,0
|
|
20230921,154700,19824113000,35400,35400,35400,35400,0
|
|
20230921,154600,19824113000,35400,35400,35400,35400,63627
|
|
20230921,154500,19824113000,35400,35400,35400,35400,0
|
|
20230921,154400,19824113000,35400,35400,35400,35400,0
|
|
20230921,154300,19824113000,35400,35400,35400,35400,0
|
|
20230921,154200,19824113000,35400,35400,35400,35400,0
|
|
20230921,154100,19824113000,35400,35400,35400,35400,0
|
|
20230921,154000,19824113000,35400,35400,35400,35400,0
|
|
20230921,153900,19824113000,35400,35400,35400,35400,0
|
|
20230921,153800,19824113000,35400,35400,35400,35400,0
|
|
20230921,153700,19824113000,35400,35400,35400,35400,0
|
|
20230921,153600,19824113000,35400,35400,35400,35400,0
|
|
20230921,153500,19824113000,35400,35400,35400,35400,0
|
|
20230921,153400,19824113000,35400,35400,35400,35400,0
|
|
20230921,153300,19824113000,35400,35400,35400,35400,0
|
|
20230921,153200,19824113000,35400,35400,35400,35400,0
|
|
20230921,153100,19824113000,35400,35400,35400,35400,0
|
|
20230921,153000,19824113000,35400,35400,35400,35400,63627
|
|
20230921,152900,17571717200,35250,35250,35250,35250,0
|
|
20230921,152800,17571717200,35250,35250,35250,35250,0
|
|
20230921,152700,17571717200,35250,35250,35250,35250,0
|
|
20230921,152600,17571717200,35250,35250,35250,35250,0
|
|
20230921,152500,17571717200,35250,35250,35250,35250,0
|
|
20230921,152400,17571717200,35250,35250,35250,35250,0
|
|
20230921,152300,17571717200,35250,35250,35250,35250,0
|
|
20230921,152200,17571717200,35250,35250,35250,35250,0
|
|
20230921,152100,17571717200,35250,35250,35250,35250,0
|
|
20230921,152000,17571717200,35250,35250,35250,35250,0
|
|
20230921,151900,17571717200,35250,35350,35350,35250,7496
|
|
20230921,151800,17307083600,35350,35350,35350,35300,2167
|
|
20230921,151700,17230529550,35350,35250,35350,35200,4581
|
|
20230921,151600,17069012850,35250,35250,35250,35200,1022
|
|
20230921,151500,17032997350,35250,35200,35250,35150,2083
|
|
20230921,151400,16959692550,35200,35150,35200,35150,1176
|
|
20230921,151300,16918337050,35200,35200,35200,35150,1680
|
|
20230921,151200,16859247250,35150,35200,35250,35150,1978
|
|
20230921,151100,16789639000,35150,35200,35200,35150,830
|
|
20230921,151000,16760452600,35150,35250,35300,35150,1613
|
|
20230921,150900,16703665800,35250,35150,35250,35100,2006
|
|
20230921,150800,16633076850,35100,35100,35150,35050,11955
|
|
20230921,150700,16213422550,35100,35050,35100,35050,1601
|
|
20230921,150600,16157298500,35050,35100,35100,35050,4762
|
|
20230921,150500,15990367300,35100,35100,35100,35050,1234
|
|
20230921,150400,15947098950,35100,35150,35150,35050,1573
|
|
20230921,150300,15891910550,35150,35150,35150,35100,3664
|
|
20230921,150200,15763264350,35100,35150,35150,35100,1998
|
|
20230921,150100,15693110700,35150,35200,35200,35150,3735
|
|
20230921,150000,15561800450,35200,35150,35200,35150,1125
|
|
20230921,145900,15522218600,35200,35150,35200,35150,1332
|
|
20230921,145800,15475361650,35200,35200,35200,35150,3621
|
|
20230921,145700,15347982500,35150,35200,35200,35150,1131
|
|
20230921,145600,15308196350,35150,35150,35200,35150,1507
|
|
20230921,145500,15255201600,35200,35150,35200,35150,854
|
|
20230921,145400,15225166950,35150,35200,35250,35150,6330
|
|
20230921,145300,15002327700,35250,35250,35250,35200,1564
|
|
20230921,145200,14947239000,35250,35250,35250,35200,1743
|
|
20230921,145100,14885823450,35250,35200,35250,35200,3521
|
|
20230921,145000,14761852450,35200,35200,35250,35200,1134
|
|
20230921,144900,14721925050,35250,35250,35250,35200,689
|
|
20230921,144800,14697643800,35250,35200,35250,35150,1838
|
|
20230921,144700,14632938350,35200,35250,35250,35200,2940
|
|
20230921,144600,14529421700,35200,35200,35250,35200,1152
|
|
20230921,144500,14488845100,35200,35250,35250,35200,1118
|
|
20230921,144400,14449474350,35250,35300,35300,35200,1227
|
|
20230921,144300,14406213350,35250,35250,35300,35250,1186
|
|
20230921,144200,14364389100,35300,35300,35300,35250,2437
|
|
20230921,144100,14278466300,35300,35350,35350,35300,3170
|
|
20230921,144000,14166550250,35350,35350,35350,35300,1095
|
|
20230921,143900,14127885750,35350,35400,35400,35300,2792
|
|
20230921,143800,14029188150,35350,35350,35400,35350,826
|
|
20230921,143700,13999950950,35400,35400,35450,35350,7143
|
|
20230921,143600,13747120000,35400,35400,35400,35350,2539
|
|
20230921,143500,13657287200,35400,35400,35400,35350,2453
|
|
20230921,143400,13570482500,35350,35350,35400,35350,1477
|
|
20230921,143300,13518231800,35400,35350,35400,35350,758
|
|
20230921,143200,13491420150,35350,35350,35400,35350,2684
|
|
20230921,143100,13396539750,35300,35350,35350,35300,1038
|
|
20230921,143000,13359882250,35300,35300,35350,35250,2184
|
|
20230921,142900,13282777500,35300,35300,35350,35300,5041
|
|
20230921,142800,13104769300,35350,35350,35350,35300,1216
|
|
20230921,142700,13061800150,35350,35350,35350,35300,1406
|
|
20230921,142600,13012138150,35350,35350,35350,35300,2720
|
|
20230921,142500,12916007400,35300,35350,35350,35300,1997
|
|
20230921,142400,12845465400,35350,35350,35350,35300,1132
|
|
20230921,142300,12805472600,35350,35300,35350,35300,1916
|
|
20230921,142200,12737770350,35300,35300,35350,35250,6361
|
|
20230921,142100,12513230600,35300,35150,35300,35150,9229
|
|
20230921,142000,12188106550,35150,35150,35200,35100,4515
|
|
20230921,141900,12029427700,35150,35150,35150,35100,797
|
|
20230921,141800,12001425300,35150,35050,35150,35000,6223
|
|
20230921,141700,11783189300,35050,35000,35050,35000,312
|
|
20230921,141600,11772261100,35000,35000,35050,35000,6397
|
|
20230921,141500,11548357750,35000,35000,35050,34950,7822
|
|
20230921,141400,11274597950,35000,35000,35000,34950,609
|
|
20230921,141300,11253294750,35000,35000,35000,34950,492
|
|
20230921,141200,11236085950,35000,35000,35000,34950,820
|
|
20230921,141100,11207386000,34950,34950,35000,34950,464
|
|
20230921,141000,11191154750,35000,35000,35000,34950,561
|
|
20230921,140900,11171532650,35000,34950,35000,34950,678
|
|
20230921,140800,11147814900,35000,34950,35000,34950,500
|
|
20230921,140700,11130328400,35000,35000,35000,34950,350
|
|
20230921,140600,11118083450,34950,35000,35000,34950,809
|
|
20230921,140500,11089789100,35000,35000,35000,34950,613
|
|
20230921,140400,11068349050,34950,35000,35000,34950,889
|
|
20230921,140300,11037252200,35000,35000,35000,34950,763
|
|
20230921,140200,11010557750,35000,35000,35000,34950,1423
|
|
20230921,140100,10960812500,34950,35000,35000,34950,374
|
|
20230921,140000,10947731850,34950,35000,35000,34950,739
|
|
20230921,135900,10921885400,34950,35000,35000,34950,529
|
|
20230921,135800,10903385500,34950,34900,35000,34900,784
|
|
20230921,135700,10875979300,34950,34950,34950,34900,693
|
|
20230921,135600,10851765300,34950,34950,34950,34900,903
|
|
20230921,135500,10820215350,34950,34950,34950,34900,706
|
|
20230921,135400,10795550950,34950,34900,34950,34900,576
|
|
20230921,135300,10775429450,34950,34950,34950,34900,439
|
|
20230921,135200,10760091350,34950,34950,34950,34900,370
|
|
20230921,135100,10747165500,34950,34950,34950,34900,533
|
|
20230921,135000,10728546750,34950,34900,34950,34900,392
|
|
20230921,134900,10714856350,34950,34950,34950,34900,320
|
|
20230921,134800,10703677500,34900,34950,34950,34900,670
|
|
20230921,134700,10680271850,34900,34950,34950,34900,437
|
|
20230921,134600,10665017050,34950,34950,34950,34900,1161
|
|
20230921,134500,10624488800,34900,34950,34950,34900,508
|
|
20230921,134400,10606739900,34950,34900,34950,34900,547
|
|
20230921,134300,10587627250,34950,34950,35000,34950,919
|
|
20230921,134200,10555498750,34950,34950,35000,34950,260
|
|
20230921,134100,10546410900,34950,35000,35000,34900,727
|
|
20230921,134000,10521000900,35000,34950,35000,34950,1421
|
|
20230921,133900,10471321150,34950,35000,35000,34900,3422
|
|
20230921,133800,10351699850,35000,34950,35000,34950,525
|
|
20230921,133700,10333334350,34950,35000,35000,34950,353
|
|
20230921,133600,10320984900,34950,35000,35000,34950,395
|
|
20230921,133500,10307169700,35000,35000,35000,34950,348
|
|
20230921,133400,10294997050,35000,35000,35000,34950,465
|
|
20230921,133300,10278733150,35000,35000,35000,34950,425
|
|
20230921,133200,10263869000,34950,35000,35000,34950,510
|
|
20230921,133100,10246032500,34950,35000,35000,34950,566
|
|
20230921,133000,10226247300,35000,35000,35000,34950,389
|
|
20230921,132900,10212641100,35000,35000,35000,34950,675
|
|
20230921,132800,10189040000,35000,35000,35000,34950,571
|
|
20230921,132700,10169064300,35000,34950,35000,34950,2594
|
|
20230921,132600,10078379450,34950,35000,35000,34950,387
|
|
20230921,132500,10064843050,35000,34950,35000,34900,1683
|
|
20230921,132400,10006021350,34950,34950,34950,34900,594
|
|
20230921,132300,9985271550,34950,34950,34950,34900,309
|
|
20230921,132200,9974483950,34950,34950,34950,34900,312
|
|
20230921,132100,9963580900,34900,34950,34950,34900,283
|
|
20230921,132000,9953700100,34900,34950,34950,34900,1190
|
|
20230921,131900,9912153950,34900,34900,34950,34900,887
|
|
20230921,131800,9881193300,34900,34900,34950,34850,4619
|
|
20230921,131700,9720007900,34900,34950,34950,34900,558
|
|
20230921,131600,9700518200,34900,34950,34950,34900,674
|
|
20230921,131500,9676982600,34950,34900,34950,34900,437
|
|
20230921,131400,9661728900,34950,34900,34950,34900,369
|
|
20230921,131300,9648848300,34900,34900,34950,34900,760
|
|
20230921,131200,9622301900,34900,34900,34900,34850,4523
|
|
20230921,131100,9464450150,34900,34900,34900,34850,102
|
|
20230921,131000,9460890500,34900,34900,34900,34850,504
|
|
20230921,130900,9443322100,34900,34850,34900,34850,297
|
|
20230921,130800,9432957250,34900,34950,34950,34850,8513
|
|
20230921,130700,9135908750,34950,34900,34950,34900,340
|
|
20230921,130600,9124025800,34900,34950,35000,34900,7776
|
|
20230921,130500,8852351150,35000,34950,35000,34950,767
|
|
20230921,130400,8825542250,35000,35000,35000,34950,225
|
|
20230921,130300,8817670300,34950,34950,35000,34950,274
|
|
20230921,130200,8808087350,35000,34950,35000,34950,1316
|
|
20230921,130100,8762089650,34950,34950,35000,34950,856
|
|
20230921,130000,8732132300,34950,34950,35000,34950,184
|
|
20230921,125900,8725699100,35000,34950,35000,34950,150
|
|
20230921,125800,8720452350,35000,35000,35000,34950,497
|
|
20230921,125700,8703079150,35000,35000,35000,34950,111
|
|
20230921,125600,8699194300,35000,35000,35000,34950,130
|
|
20230921,125500,8694646800,34950,34950,35000,34950,203
|
|
20230921,125400,8687544000,34950,35000,35000,34950,90
|
|
20230921,125300,8684394700,35000,35000,35000,34950,704
|
|
20230921,125200,8659780400,35000,35000,35000,35000,1197
|
|
20230921,125100,8617885400,35000,34950,35000,34950,675
|
|
20230921,125000,8594288050,34950,34950,35000,34900,2137
|
|
20230921,124900,8519598500,34950,34950,34950,34950,89
|
|
20230921,124800,8516487950,34900,34950,34950,34900,210
|
|
20230921,124700,8509154200,34950,34950,34950,34900,239
|
|
20230921,124600,8500806900,34900,35000,35000,34900,2283
|
|
20230921,124500,8421012350,35000,35000,35000,34950,43
|
|
20230921,124400,8419507850,34950,34950,35000,34950,350
|
|
20230921,124300,8407271400,35000,35000,35000,34950,379
|
|
20230921,124200,8394019500,34950,35000,35000,34950,2113
|
|
20230921,124100,8320167150,35000,35000,35000,34950,333
|
|
20230921,124000,8308517200,35000,35000,35000,35000,160
|
|
20230921,123900,8302917200,35000,34950,35000,34950,160
|
|
20230921,123800,8297320350,35000,34950,35000,34950,74
|
|
20230921,123700,8294730800,35000,35000,35000,34950,133
|
|
20230921,123600,8290076300,35000,35000,35000,34950,119
|
|
20230921,123500,8285913900,34950,35000,35000,34950,65
|
|
20230921,123400,8283640500,35000,35000,35000,34950,312
|
|
20230921,123300,8272732750,35000,35000,35000,34950,58
|
|
20230921,123200,8270703350,35000,35000,35000,34950,104
|
|
20230921,123100,8267064600,34950,34950,34950,34900,2627
|
|
20230921,123000,8175251450,34950,35000,35000,34900,3354
|
|
20230921,122900,8058033850,35000,35000,35000,34950,750
|
|
20230921,122800,8031817350,35000,35000,35000,34950,2179
|
|
20230921,122700,7955656800,35000,35000,35000,34950,92
|
|
20230921,122600,7952437850,35000,35000,35000,34950,228
|
|
20230921,122500,7944458100,35000,35000,35000,34950,395
|
|
20230921,122400,7930646100,35000,35000,35000,34950,319
|
|
20230921,122300,7919490050,34950,35000,35000,34950,115
|
|
20230921,122200,7915465100,35000,35000,35000,34950,513
|
|
20230921,122100,7897521350,35000,35050,35050,34950,868
|
|
20230921,122000,7867117800,35050,35050,35050,35050,144
|
|
20230921,121900,7862070600,35000,35000,35000,35000,1863
|
|
20230921,121800,7796865600,35000,35000,35000,35000,226
|
|
20230921,121700,7788955600,35000,35000,35000,34950,83
|
|
20230921,121600,7786050650,34950,35000,35000,34950,301
|
|
20230921,121500,7775527150,35000,35000,35000,34950,229
|
|
20230921,121400,7767516900,35000,35000,35050,35000,756
|
|
20230921,121300,7741056550,35000,35050,35050,35000,304
|
|
20230921,121200,7730414000,35000,34950,35050,34950,396
|
|
20230921,121100,7716565250,35000,35000,35000,34950,1332
|
|
20230921,121000,7669945300,35000,35000,35000,34950,2052
|
|
20230921,120900,7598138850,35000,35000,35000,34950,256
|
|
20230921,120800,7589181850,35000,35000,35000,34950,399
|
|
20230921,120700,7575233500,35000,35000,35000,35000,634
|
|
20230921,120600,7553043500,34950,34950,35000,34950,438
|
|
20230921,120500,7537731800,35000,35000,35000,34950,135
|
|
20230921,120400,7533006850,35000,35000,35000,34950,414
|
|
20230921,120300,7518530100,34950,35000,35000,34950,123
|
|
20230921,120200,7514228950,35000,35000,35000,35000,67
|
|
20230921,120100,7511883950,34950,35000,35000,34950,183
|
|
20230921,120000,7505485700,35000,35000,35000,35000,89
|
|
20230921,115900,7502370700,35000,35000,35000,34950,308
|
|
20230921,115800,7491594600,35000,35000,35000,35000,96
|
|
20230921,115700,7488234600,35000,34950,35000,34950,101
|
|
20230921,115600,7484701550,34950,35050,35050,34950,1357
|
|
20230921,115500,7437213900,35050,35050,35050,35050,59
|
|
20230921,115400,7435145950,35050,35050,35050,35050,178
|
|
20230921,115300,7428907050,35000,34950,35000,34950,582
|
|
20230921,115200,7408537100,35000,35050,35050,34950,2363
|
|
20230921,115100,7325811950,35050,35000,35050,35000,6895
|
|
20230921,115000,7084429750,35000,35000,35000,35000,709
|
|
20230921,114900,7059614750,35000,35000,35000,34950,110
|
|
20230921,114800,7055765150,35000,35000,35000,35000,92
|
|
20230921,114700,7052545150,34950,34950,35000,34950,1632
|
|
20230921,114600,6995497250,35000,34950,35000,34950,109
|
|
20230921,114500,6991682800,34950,35000,35000,34950,284
|
|
20230921,114400,6981754350,35000,34950,35000,34950,1583
|
|
20230921,114300,6926417850,34950,34950,34950,34900,1963
|
|
20230921,114200,6857811100,34950,34950,34950,34950,146
|
|
20230921,114100,6852708400,34950,34950,34950,34900,280
|
|
20230921,114000,6842924900,34950,34950,34950,34900,402
|
|
20230921,113900,6828880050,34950,34950,34950,34900,829
|
|
20230921,113800,6799946800,34950,34950,34950,34900,81
|
|
20230921,113700,6797116000,34950,34950,34950,34900,119
|
|
20230921,113600,6792957200,34950,35000,35000,34950,4224
|
|
20230921,113500,6645310900,35000,35000,35000,34950,215
|
|
20230921,113400,6637787650,35000,35000,35000,34950,189
|
|
20230921,113300,6631180300,35000,34950,35000,34950,583
|
|
20230921,113200,6610790800,35000,35000,35000,34950,398
|
|
20230921,113100,6596865000,35000,35000,35000,35000,204
|
|
20230921,113000,6589725000,35000,35000,35000,34950,193
|
|
20230921,112900,6582972250,35000,35000,35000,35000,105
|
|
20230921,112800,6579297250,35000,34950,35000,34950,290
|
|
20230921,112700,6569147800,35000,34950,35000,34950,140
|
|
20230921,112600,6564249200,35000,35000,35000,34950,460
|
|
20230921,112500,6548167300,35000,35000,35000,35000,96
|
|
20230921,112400,6544807300,34950,35000,35000,34950,280
|
|
20230921,112300,6535020200,34950,35000,35000,34950,82
|
|
20230921,112200,6532151400,35000,34950,35000,34950,66
|
|
20230921,112100,6529841500,35000,35000,35000,34950,136
|
|
20230921,112000,6525081700,34950,35000,35000,34950,763
|
|
20230921,111900,6498407600,35000,34950,35000,34950,569
|
|
20230921,111800,6478499650,35000,34950,35000,34900,3896
|
|
20230921,111700,6342333850,34950,34950,34950,34900,352
|
|
20230921,111600,6330031650,34950,34950,35000,34950,853
|
|
20230921,111500,6300217250,34950,34950,35000,34950,478
|
|
20230921,111400,6283506150,34950,34950,35000,34950,1277
|
|
20230921,111300,6238871400,34950,34950,35000,34950,1342
|
|
20230921,111200,6191966050,34950,35000,35000,34950,413
|
|
20230921,111100,6177512150,35000,35000,35000,34950,61
|
|
20230921,111000,6175377700,35000,35000,35000,34950,100
|
|
20230921,110900,6171879900,34950,34950,35000,34950,59
|
|
20230921,110800,6169816650,35000,35000,35000,34950,96
|
|
20230921,110700,6166458800,35000,34950,35000,34950,249
|
|
20230921,110600,6157753950,35000,34950,35000,34950,100
|
|
20230921,110500,6154254050,34950,34950,34950,34950,128
|
|
20230921,110400,6149780450,34950,34900,34950,34900,166
|
|
20230921,110300,6143986650,34900,34950,34950,34900,137
|
|
20230921,110200,6139198900,34950,34950,35000,34950,1049
|
|
20230921,110100,6102527900,35000,35000,35000,35000,5
|
|
20230921,110000,6102352900,35000,35000,35000,34950,295
|
|
20230921,105900,6092035400,35000,35000,35000,34950,367
|
|
20230921,105800,6079207700,35000,35050,35050,34950,4396
|
|
20230921,105700,5925349900,35050,35000,35050,35000,802
|
|
20230921,105600,5897275850,35000,35050,35050,35000,441
|
|
20230921,105500,5881822150,35050,35000,35050,35000,1255
|
|
20230921,105400,5837838300,35050,35000,35050,35000,1431
|
|
20230921,105300,5787744800,35000,35100,35100,35000,3777
|
|
20230921,105200,5655358500,35100,35100,35100,35050,237
|
|
20230921,105100,5647040850,35100,35000,35100,35000,1726
|
|
20230921,105000,5586542400,35050,35000,35050,34950,3202
|
|
20230921,104900,5474434750,35000,35000,35050,34950,3357
|
|
20230921,104800,5356929850,35000,35000,35050,34950,1356
|
|
20230921,104700,5309461300,35000,34950,35100,34900,9228
|
|
20230921,104600,4986365450,34950,34950,35000,34900,4172
|
|
20230921,104500,4840591550,34850,34900,34950,34850,1044
|
|
20230921,104400,4804163850,34850,34900,34900,34850,586
|
|
20230921,104300,4783721400,34900,34850,34950,34850,1418
|
|
20230921,104200,4734250800,34900,34750,34900,34750,3260
|
|
20230921,104100,4620689250,34800,34850,34850,34750,2726
|
|
20230921,104000,4525817550,34850,34800,34850,34750,2813
|
|
20230921,103900,4427901900,34800,34800,34800,34750,1384
|
|
20230921,103800,4379798900,34800,34800,34800,34800,163
|
|
20230921,103700,4374126500,34800,34800,34800,34700,2316
|
|
20230921,103600,4293632100,34800,34750,34800,34750,638
|
|
20230921,103500,4271448650,34800,34750,34800,34750,1567
|
|
20230921,103400,4216987600,34750,34700,34750,34700,1075
|
|
20230921,103300,4179647650,34750,34750,34750,34700,296
|
|
20230921,103200,4169365900,34700,34800,34800,34700,920
|
|
20230921,103100,4137388150,34750,34700,34750,34700,293
|
|
20230921,103000,4127210750,34750,34750,34750,34750,744
|
|
20230921,102900,4101356750,34750,34700,34800,34700,1980
|
|
20230921,102800,4032619100,34800,34800,34800,34750,2191
|
|
20230921,102700,3956473250,34800,34800,34850,34750,1494
|
|
20230921,102600,3904471100,34850,34800,34850,34750,807
|
|
20230921,102500,3876385400,34750,34750,34800,34750,376
|
|
20230921,102400,3863311850,34800,34750,34800,34750,569
|
|
20230921,102300,3843526700,34800,34800,34800,34800,607
|
|
20230921,102200,3822403100,34800,34800,34800,34750,257
|
|
20230921,102100,3813462800,34850,34850,34850,34750,642
|
|
20230921,102000,3791128350,34800,34800,34850,34750,931
|
|
20230921,101900,3758730650,34800,34750,34800,34750,336
|
|
20230921,101800,3747047550,34750,34800,34800,34700,2129
|
|
20230921,101700,3673062000,34800,34800,34800,34750,425
|
|
20230921,101600,3658283750,34800,34750,34800,34750,2142
|
|
20230921,101500,3583832000,34750,34850,34850,34750,5108
|
|
20230921,101400,3406160600,34850,34850,34850,34800,285
|
|
20230921,101300,3396234300,34850,34850,34900,34850,348
|
|
20230921,101200,3384102650,34900,34900,34900,34850,304
|
|
20230921,101100,3373499600,34850,34900,34900,34850,784
|
|
20230921,101000,3346167750,34850,34850,34900,34850,347
|
|
20230921,100900,3334066000,34850,34800,34900,34800,946
|
|
20230921,100800,3301108750,34900,34900,34900,34800,331
|
|
20230921,100700,3289572650,34850,34900,34900,34800,1572
|
|
20230921,100600,3234836750,34900,34850,34900,34850,223
|
|
20230921,100500,3227065000,34850,34850,34900,34800,321
|
|
20230921,100400,3215877100,34900,34850,34900,34850,241
|
|
20230921,100300,3207473250,34850,34950,34950,34800,2216
|
|
20230921,100200,3130305400,34900,34950,34950,34900,295
|
|
20230921,100100,3120003900,34950,34900,34950,34900,323
|
|
20230921,100000,3108726600,34900,34900,34900,34850,256
|
|
20230921,095900,3099799050,34850,34850,34850,34800,997
|
|
20230921,095800,3065056100,34800,34900,34900,34800,1158
|
|
20230921,095700,3024700850,34850,34900,34950,34850,336
|
|
20230921,095600,3012968650,34900,34950,35000,34900,439
|
|
20230921,095500,2997628950,34900,34900,34950,34850,476
|
|
20230921,095400,2981010400,34900,34900,34900,34850,411
|
|
20230921,095300,2966675750,34900,35000,35000,34900,904
|
|
20230921,095200,2935114350,34900,34950,35000,34900,795
|
|
20230921,095100,2907346300,34900,35000,35000,34900,369
|
|
20230921,095000,2894437900,35000,34950,35000,34950,895
|
|
20230921,094900,2863127550,35000,34950,35000,34900,1438
|
|
20230921,094800,2812812650,34900,34850,34950,34850,1514
|
|
20230921,094700,2759981850,34850,34850,34850,34800,318
|
|
20230921,094600,2748899750,34850,34800,34850,34800,244
|
|
20230921,094500,2740403650,34800,34800,34800,34750,207
|
|
20230921,094400,2733202300,34800,34700,34800,34700,1972
|
|
20230921,094300,2664691650,34700,34750,34750,34700,1428
|
|
20230921,094200,2615101050,34700,34800,34800,34700,1827
|
|
20230921,094100,2551626900,34800,34900,34900,34750,4698
|
|
20230921,094000,2388097600,34850,34950,34950,34850,861
|
|
20230921,093900,2358044200,34950,34950,34950,34900,325
|
|
20230921,093800,2346687200,34900,34850,34900,34850,1250
|
|
20230921,093700,2303070050,34850,34850,34900,34850,1021
|
|
20230921,093600,2267441700,34850,34900,34900,34850,412
|
|
20230921,093500,2253080400,34900,35000,35000,34900,1904
|
|
20230921,093400,2186606000,34950,35000,35000,34950,718
|
|
20230921,093300,2161502450,34950,35000,35000,34950,333
|
|
20230921,093200,2149861200,35000,35000,35000,34950,252
|
|
20230921,093100,2141051700,34950,35100,35150,34950,1740
|
|
20230921,093000,2080064200,35100,35100,35100,35000,1861
|
|
20230921,092900,2014871050,35000,35150,35150,35000,6916
|
|
20230921,092800,1772105350,35150,35200,35200,35150,607
|
|
20230921,092700,1750767350,35200,35200,35200,35150,716
|
|
20230921,092600,1725599350,35200,35200,35200,35150,1484
|
|
20230921,092500,1673396450,35200,35150,35200,35100,1537
|
|
20230921,092400,1619346150,35150,35100,35150,35050,2034
|
|
20230921,092300,1548007550,35100,35150,35150,35100,502
|
|
20230921,092200,1530379600,35200,35100,35200,35050,2869
|
|
20230921,092100,1429545100,35100,35100,35100,35050,983
|
|
20230921,092000,1395041950,35100,35050,35100,35050,181
|
|
20230921,091900,1388693500,35100,35100,35100,35050,501
|
|
20230921,091800,1371112250,35100,35050,35100,35050,476
|
|
20230921,091700,1354417400,35100,35000,35100,34950,2206
|
|
20230921,091600,1277092300,35000,35050,35050,35000,734
|
|
20230921,091500,1251394500,35100,35000,35100,35000,1533
|
|
20230921,091400,1197657550,35050,35050,35100,35000,252
|
|
20230921,091300,1188824000,35050,34950,35100,34950,910
|
|
20230921,091200,1156946050,35000,34900,35000,34900,2241
|
|
20230921,091100,1078546550,35000,34800,35000,34800,1080
|
|
20230921,091000,1040874000,34900,35000,35000,34700,4530
|
|
20230921,090900,883174450,35100,35050,35100,34900,1265
|
|
20230921,090800,838842700,35050,35000,35200,34800,4947
|
|
20230921,090700,665602000,35000,35050,35100,34800,3314
|
|
20230921,090600,550035050,35050,35050,35100,34950,613
|
|
20230921,090500,528575550,35050,34950,35100,34850,1711
|
|
20230921,090400,468757450,34950,35100,35100,34850,1864
|
|
20230921,090300,403583550,35100,35150,35150,35050,1057
|
|
20230921,090200,366507800,35150,34950,35150,34900,2894
|
|
20230921,090100,264972000,34950,34800,35050,34750,880
|
|
20230921,090000,234228700,34800,34800,35000,34750,6482
|