632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,192900,10038273400,41400,41400,41400,41400,6251
|
|
20230907,192800,10038273400,41400,41400,41400,41400,0
|
|
20230907,192700,10038273400,41400,41400,41400,41400,0
|
|
20230907,192600,10038273400,41400,41400,41400,41400,0
|
|
20230907,192500,10038273400,41400,41400,41400,41400,0
|
|
20230907,192400,10038273400,41400,41400,41400,41400,0
|
|
20230907,192300,10038273400,41400,41400,41400,41400,0
|
|
20230907,192200,10038273400,41400,41400,41400,41400,0
|
|
20230907,192100,10038273400,41400,41400,41400,41400,0
|
|
20230907,192000,10038273400,41400,41400,41400,41400,0
|
|
20230907,191900,10038273400,41400,41400,41400,41400,0
|
|
20230907,191800,10038273400,41400,41400,41400,41400,0
|
|
20230907,191700,10038273400,41400,41400,41400,41400,0
|
|
20230907,191600,10038273400,41400,41400,41400,41400,0
|
|
20230907,191500,10038273400,41400,41400,41400,41400,0
|
|
20230907,191400,10038273400,41400,41400,41400,41400,0
|
|
20230907,191300,10038273400,41400,41400,41400,41400,0
|
|
20230907,191200,10038273400,41400,41400,41400,41400,0
|
|
20230907,191100,10038273400,41400,41400,41400,41400,0
|
|
20230907,191000,10038273400,41400,41400,41400,41400,0
|
|
20230907,190900,10038273400,41400,41400,41400,41400,0
|
|
20230907,190800,10038273400,41400,41400,41400,41400,0
|
|
20230907,190700,10038273400,41400,41400,41400,41400,0
|
|
20230907,190600,10038273400,41400,41400,41400,41400,0
|
|
20230907,190500,10038273400,41400,41400,41400,41400,0
|
|
20230907,190400,10038273400,41400,41400,41400,41400,0
|
|
20230907,190300,10038273400,41400,41400,41400,41400,0
|
|
20230907,190200,10038273400,41400,41400,41400,41400,0
|
|
20230907,190100,10038273400,41400,41400,41400,41400,0
|
|
20230907,190000,10038273400,41400,41400,41400,41400,0
|
|
20230907,185900,10038273400,41400,41400,41400,41400,6251
|
|
20230907,185800,10038273400,41400,41400,41400,41400,0
|
|
20230907,185700,10038273400,41400,41400,41400,41400,0
|
|
20230907,185600,10038273400,41400,41400,41400,41400,0
|
|
20230907,185500,10038273400,41400,41400,41400,41400,0
|
|
20230907,185400,10038273400,41400,41400,41400,41400,0
|
|
20230907,185300,10038273400,41400,41400,41400,41400,0
|
|
20230907,185200,10038273400,41400,41400,41400,41400,0
|
|
20230907,185100,10038273400,41400,41400,41400,41400,0
|
|
20230907,185000,10038273400,41400,41400,41400,41400,0
|
|
20230907,184900,10038273400,41400,41400,41400,41400,0
|
|
20230907,184800,10038273400,41400,41400,41400,41400,0
|
|
20230907,184700,10038273400,41400,41400,41400,41400,0
|
|
20230907,184600,10038273400,41400,41400,41400,41400,0
|
|
20230907,184500,10038273400,41400,41400,41400,41400,0
|
|
20230907,184400,10038273400,41400,41400,41400,41400,0
|
|
20230907,184300,10038273400,41400,41400,41400,41400,0
|
|
20230907,184200,10038273400,41400,41400,41400,41400,0
|
|
20230907,184100,10038273400,41400,41400,41400,41400,0
|
|
20230907,184000,10038273400,41400,41400,41400,41400,0
|
|
20230907,183900,10038273400,41400,41400,41400,41400,0
|
|
20230907,183800,10038273400,41400,41400,41400,41400,0
|
|
20230907,183700,10038273400,41400,41400,41400,41400,0
|
|
20230907,183600,10038273400,41400,41400,41400,41400,0
|
|
20230907,183500,10038273400,41400,41400,41400,41400,0
|
|
20230907,183400,10038273400,41400,41400,41400,41400,0
|
|
20230907,183300,10038273400,41400,41400,41400,41400,0
|
|
20230907,183200,10038273400,41400,41400,41400,41400,0
|
|
20230907,183100,10038273400,41400,41400,41400,41400,0
|
|
20230907,183000,10038273400,41400,41400,41400,41400,0
|
|
20230907,182900,10038273400,41400,41400,41400,41400,6251
|
|
20230907,182800,10038273400,41400,41400,41400,41400,0
|
|
20230907,182700,10038273400,41400,41400,41400,41400,0
|
|
20230907,182600,10038273400,41400,41400,41400,41400,0
|
|
20230907,182500,10038273400,41400,41400,41400,41400,0
|
|
20230907,182400,10038273400,41400,41400,41400,41400,0
|
|
20230907,182300,10038273400,41400,41400,41400,41400,0
|
|
20230907,182200,10038273400,41400,41400,41400,41400,0
|
|
20230907,182100,10038273400,41400,41400,41400,41400,0
|
|
20230907,182000,10038273400,41400,41400,41400,41400,0
|
|
20230907,181900,10038273400,41400,41400,41400,41400,0
|
|
20230907,181800,10038273400,41400,41400,41400,41400,0
|
|
20230907,181700,10038273400,41400,41400,41400,41400,0
|
|
20230907,181600,10038273400,41400,41400,41400,41400,0
|
|
20230907,181500,10038273400,41400,41400,41400,41400,0
|
|
20230907,181400,10038273400,41400,41400,41400,41400,0
|
|
20230907,181300,10038273400,41400,41400,41400,41400,0
|
|
20230907,181200,10038273400,41400,41400,41400,41400,0
|
|
20230907,181100,10038273400,41400,41400,41400,41400,0
|
|
20230907,181000,10038273400,41400,41400,41400,41400,0
|
|
20230907,180900,10038273400,41400,41400,41400,41400,0
|
|
20230907,180800,10038273400,41400,41400,41400,41400,0
|
|
20230907,180700,10038273400,41400,41400,41400,41400,0
|
|
20230907,180600,10038273400,41400,41400,41400,41400,0
|
|
20230907,180500,10038273400,41400,41400,41400,41400,0
|
|
20230907,180400,10038273400,41400,41400,41400,41400,0
|
|
20230907,180300,10038273400,41400,41400,41400,41400,0
|
|
20230907,180200,10038273400,41400,41400,41400,41400,0
|
|
20230907,180100,10038273400,41400,41400,41400,41400,0
|
|
20230907,180000,10038273400,41400,41400,41400,41400,0
|
|
20230907,175900,10038273400,41400,41400,41400,41400,6251
|
|
20230907,175800,10038273400,41400,41400,41400,41400,0
|
|
20230907,175700,10038273400,41400,41400,41400,41400,0
|
|
20230907,175600,10038273400,41400,41400,41400,41400,0
|
|
20230907,175500,10038273400,41400,41400,41400,41400,0
|
|
20230907,175400,10038273400,41400,41400,41400,41400,0
|
|
20230907,175300,10038273400,41400,41400,41400,41400,0
|
|
20230907,175200,10038273400,41400,41400,41400,41400,0
|
|
20230907,175100,10038273400,41400,41400,41400,41400,0
|
|
20230907,175000,10038273400,41400,41400,41400,41400,0
|
|
20230907,174900,10038273400,41400,41400,41400,41400,0
|
|
20230907,174800,10038273400,41400,41400,41400,41400,0
|
|
20230907,174700,10038273400,41400,41400,41400,41400,0
|
|
20230907,174600,10038273400,41400,41400,41400,41400,0
|
|
20230907,174500,10038273400,41400,41400,41400,41400,0
|
|
20230907,174400,10038273400,41400,41400,41400,41400,0
|
|
20230907,174300,10038273400,41400,41400,41400,41400,0
|
|
20230907,174200,10038273400,41400,41400,41400,41400,0
|
|
20230907,174100,10038273400,41400,41400,41400,41400,0
|
|
20230907,174000,10038273400,41400,41400,41400,41400,0
|
|
20230907,173900,10038273400,41400,41400,41400,41400,0
|
|
20230907,173800,10038273400,41400,41400,41400,41400,0
|
|
20230907,173700,10038273400,41400,41400,41400,41400,0
|
|
20230907,173600,10038273400,41400,41400,41400,41400,0
|
|
20230907,173500,10038273400,41400,41400,41400,41400,0
|
|
20230907,173400,10038273400,41400,41400,41400,41400,0
|
|
20230907,173300,10038273400,41400,41400,41400,41400,0
|
|
20230907,173200,10038273400,41400,41400,41400,41400,0
|
|
20230907,173100,10038273400,41400,41400,41400,41400,0
|
|
20230907,173000,10038273400,41400,41400,41400,41400,0
|
|
20230907,172900,10038273400,41400,41400,41400,41400,6251
|
|
20230907,172800,10038273400,41400,41400,41400,41400,0
|
|
20230907,172700,10038273400,41400,41400,41400,41400,0
|
|
20230907,172600,10038273400,41400,41400,41400,41400,0
|
|
20230907,172500,10038273400,41400,41400,41400,41400,0
|
|
20230907,172400,10038273400,41400,41400,41400,41400,0
|
|
20230907,172300,10038273400,41400,41400,41400,41400,0
|
|
20230907,172200,10038273400,41400,41400,41400,41400,0
|
|
20230907,172100,10038273400,41400,41400,41400,41400,0
|
|
20230907,172000,10038273400,41400,41400,41400,41400,0
|
|
20230907,171900,10038273400,41400,41400,41400,41400,0
|
|
20230907,171800,10038273400,41400,41400,41400,41400,0
|
|
20230907,171700,10038273400,41400,41400,41400,41400,0
|
|
20230907,171600,10038273400,41400,41400,41400,41400,0
|
|
20230907,171500,10038273400,41400,41400,41400,41400,0
|
|
20230907,171400,10038273400,41400,41400,41400,41400,0
|
|
20230907,171300,10038273400,41400,41400,41400,41400,0
|
|
20230907,171200,10038273400,41400,41400,41400,41400,0
|
|
20230907,171100,10038273400,41400,41400,41400,41400,0
|
|
20230907,171000,10038273400,41400,41400,41400,41400,0
|
|
20230907,170900,10038273400,41400,41400,41400,41400,0
|
|
20230907,170800,10038273400,41400,41400,41400,41400,0
|
|
20230907,170700,10038273400,41400,41400,41400,41400,0
|
|
20230907,170600,10038273400,41400,41400,41400,41400,0
|
|
20230907,170500,10038273400,41400,41400,41400,41400,0
|
|
20230907,170400,10038273400,41400,41400,41400,41400,0
|
|
20230907,170300,10038273400,41400,41400,41400,41400,0
|
|
20230907,170200,10038273400,41400,41400,41400,41400,0
|
|
20230907,170100,10038273400,41400,41400,41400,41400,0
|
|
20230907,170000,10038273400,41400,41400,41400,41400,0
|
|
20230907,165900,10038273400,41400,41400,41400,41400,6251
|
|
20230907,165800,10038273400,41400,41400,41400,41400,0
|
|
20230907,165700,10038273400,41400,41400,41400,41400,0
|
|
20230907,165600,10038273400,41400,41400,41400,41400,0
|
|
20230907,165500,10038273400,41400,41400,41400,41400,0
|
|
20230907,165400,10038273400,41400,41400,41400,41400,0
|
|
20230907,165300,10038273400,41400,41400,41400,41400,0
|
|
20230907,165200,10038273400,41400,41400,41400,41400,0
|
|
20230907,165100,10038273400,41400,41400,41400,41400,0
|
|
20230907,165000,10038273400,41400,41400,41400,41400,0
|
|
20230907,164900,10038273400,41400,41400,41400,41400,0
|
|
20230907,164800,10038273400,41400,41400,41400,41400,0
|
|
20230907,164700,10038273400,41400,41400,41400,41400,0
|
|
20230907,164600,10038273400,41400,41400,41400,41400,0
|
|
20230907,164500,10038273400,41400,41400,41400,41400,0
|
|
20230907,164400,10038273400,41400,41400,41400,41400,0
|
|
20230907,164300,10038273400,41400,41400,41400,41400,0
|
|
20230907,164200,10038273400,41400,41400,41400,41400,0
|
|
20230907,164100,10038273400,41400,41400,41400,41400,0
|
|
20230907,164000,10038273400,41400,41400,41400,41400,0
|
|
20230907,163900,10038273400,41400,41400,41400,41400,0
|
|
20230907,163800,10038273400,41400,41400,41400,41400,0
|
|
20230907,163700,10038273400,41400,41400,41400,41400,0
|
|
20230907,163600,10038273400,41400,41400,41400,41400,0
|
|
20230907,163500,10038273400,41400,41400,41400,41400,0
|
|
20230907,163400,10038273400,41400,41400,41400,41400,0
|
|
20230907,163300,10038273400,41400,41400,41400,41400,0
|
|
20230907,163200,10038273400,41400,41400,41400,41400,0
|
|
20230907,163100,10038273400,41400,41400,41400,41400,0
|
|
20230907,163000,10038273400,41400,41400,41400,41400,0
|
|
20230907,162900,10038273400,41400,41400,41400,41400,6251
|
|
20230907,162800,10038273400,41400,41400,41400,41400,0
|
|
20230907,162700,10038273400,41400,41400,41400,41400,0
|
|
20230907,162600,10038273400,41400,41400,41400,41400,0
|
|
20230907,162500,10038273400,41400,41400,41400,41400,0
|
|
20230907,162400,10038273400,41400,41400,41400,41400,0
|
|
20230907,162300,10038273400,41400,41400,41400,41400,0
|
|
20230907,162200,10038273400,41400,41400,41400,41400,0
|
|
20230907,162100,10038273400,41400,41400,41400,41400,0
|
|
20230907,162000,10038273400,41400,41400,41400,41400,0
|
|
20230907,161900,10038273400,41400,41400,41400,41400,0
|
|
20230907,161800,10038273400,41400,41400,41400,41400,0
|
|
20230907,161700,10038273400,41400,41400,41400,41400,0
|
|
20230907,161600,10038273400,41400,41400,41400,41400,0
|
|
20230907,161500,10038273400,41400,41400,41400,41400,0
|
|
20230907,161400,10038273400,41400,41400,41400,41400,0
|
|
20230907,161300,10038273400,41400,41400,41400,41400,0
|
|
20230907,161200,10038273400,41400,41400,41400,41400,0
|
|
20230907,161100,10038273400,41400,41400,41400,41400,0
|
|
20230907,161000,10038273400,41400,41400,41400,41400,0
|
|
20230907,160900,10038273400,41400,41400,41400,41400,0
|
|
20230907,160800,10038273400,41400,41400,41400,41400,0
|
|
20230907,160700,10038273400,41400,41400,41400,41400,0
|
|
20230907,160600,10038273400,41400,41400,41400,41400,0
|
|
20230907,160500,10038273400,41400,41400,41400,41400,0
|
|
20230907,160400,10038273400,41400,41400,41400,41400,0
|
|
20230907,160300,10038273400,41400,41400,41400,41400,0
|
|
20230907,160200,10038273400,41400,41400,41400,41400,0
|
|
20230907,160100,10038273400,41400,41400,41400,41400,0
|
|
20230907,160000,10038273400,41400,41400,41400,41400,0
|
|
20230907,155900,10038273400,41400,41400,41400,41400,6251
|
|
20230907,155800,10038273400,41400,41400,41400,41400,0
|
|
20230907,155700,10038273400,41400,41400,41400,41400,0
|
|
20230907,155600,10038273400,41400,41400,41400,41400,0
|
|
20230907,155500,10038273400,41400,41400,41400,41400,0
|
|
20230907,155400,10038273400,41400,41400,41400,41400,0
|
|
20230907,155300,10038273400,41400,41400,41400,41400,0
|
|
20230907,155200,10038273400,41400,41400,41400,41400,0
|
|
20230907,155100,10038273400,41400,41400,41400,41400,0
|
|
20230907,155000,10038273400,41400,41400,41400,41400,0
|
|
20230907,154900,10038273400,41400,41400,41400,41400,0
|
|
20230907,154800,10038273400,41400,41400,41400,41400,0
|
|
20230907,154700,10038273400,41400,41400,41400,41400,0
|
|
20230907,154600,10038273400,41400,41400,41400,41400,0
|
|
20230907,154500,10038273400,41400,41400,41400,41400,0
|
|
20230907,154400,10038273400,41400,41400,41400,41400,0
|
|
20230907,154300,10038273400,41400,41400,41400,41400,0
|
|
20230907,154200,10038273400,41400,41400,41400,41400,0
|
|
20230907,154100,10038273400,41400,41400,41400,41400,0
|
|
20230907,154000,10038273400,41400,41400,41400,41400,0
|
|
20230907,153900,10038273400,41400,41400,41400,41400,0
|
|
20230907,153800,10038273400,41400,41400,41400,41400,0
|
|
20230907,153700,10038273400,41400,41400,41400,41400,0
|
|
20230907,153600,10038273400,41400,41400,41400,41400,0
|
|
20230907,153500,10038273400,41400,41400,41400,41400,0
|
|
20230907,153400,10038273400,41400,41400,41400,41400,0
|
|
20230907,153300,10038273400,41400,41400,41400,41400,0
|
|
20230907,153200,10038273400,41400,41400,41400,41400,0
|
|
20230907,153100,10038273400,41400,41400,41400,41400,0
|
|
20230907,153000,10038273400,41400,41400,41400,41400,6251
|
|
20230907,152900,9779482000,41350,41350,41350,41350,0
|
|
20230907,152800,9779482000,41350,41350,41350,41350,0
|
|
20230907,152700,9779482000,41350,41350,41350,41350,0
|
|
20230907,152600,9779482000,41350,41350,41350,41350,0
|
|
20230907,152500,9779482000,41350,41350,41350,41350,0
|
|
20230907,152400,9779482000,41350,41350,41350,41350,0
|
|
20230907,152300,9779482000,41350,41350,41350,41350,0
|
|
20230907,152200,9779482000,41350,41350,41350,41350,0
|
|
20230907,152100,9779482000,41350,41350,41350,41350,0
|
|
20230907,152000,9779482000,41350,41350,41350,41350,0
|
|
20230907,151900,9779482000,41350,41000,41350,41000,1930
|
|
20230907,151800,9700012050,41000,41350,41350,40900,20579
|
|
20230907,151700,8854501350,41350,41350,41350,41350,358
|
|
20230907,151600,8839698050,41300,41300,41350,41300,62
|
|
20230907,151500,8837136600,41350,41350,41350,41350,671
|
|
20230907,151400,8809390750,41350,41300,41350,41300,59
|
|
20230907,151300,8806951450,41350,41300,41350,41300,108
|
|
20230907,151200,8802487200,41300,41350,41350,41300,732
|
|
20230907,151100,8772230000,41350,41300,41350,41300,1311
|
|
20230907,151000,8718022150,41300,41300,41300,41300,539
|
|
20230907,150900,8695761450,41300,41300,41300,41300,897
|
|
20230907,150800,8658715350,41300,41300,41350,41300,29
|
|
20230907,150700,8657516800,41300,41300,41350,41250,558
|
|
20230907,150600,8634470850,41300,41300,41300,41300,330
|
|
20230907,150500,8620841850,41300,41300,41300,41300,1132
|
|
20230907,150400,8574090250,41300,41350,41350,41300,207
|
|
20230907,150300,8565533800,41350,41300,41350,41250,684
|
|
20230907,150200,8537283850,41300,41300,41300,41250,65
|
|
20230907,150100,8534599400,41250,41300,41300,41250,198
|
|
20230907,150000,8526422600,41300,41300,41300,41250,567
|
|
20230907,145900,8503018100,41250,41200,41250,41200,738
|
|
20230907,145800,8472578300,41250,41200,41250,41200,296
|
|
20230907,145700,8460373150,41200,41200,41250,41200,242
|
|
20230907,145600,8450398200,41250,41200,41250,41200,86
|
|
20230907,145500,8446854750,41250,41200,41250,41200,129
|
|
20230907,145400,8441533550,41250,41200,41250,41200,94
|
|
20230907,145300,8437658300,41250,41200,41250,41200,798
|
|
20230907,145200,8404779200,41250,41250,41250,41250,272
|
|
20230907,145100,8393559200,41250,41200,41250,41200,221
|
|
20230907,145000,8384445250,41200,41250,41250,41200,766
|
|
20230907,144900,8352881700,41250,41250,41250,41200,40
|
|
20230907,144800,8351231800,41250,41250,41250,41200,1590
|
|
20230907,144700,8285682600,41250,41300,41300,41250,8
|
|
20230907,144600,8285352500,41300,41250,41300,41200,700
|
|
20230907,144500,8256475550,41200,41350,41350,41200,3979
|
|
20230907,144400,8092287800,41300,41300,41350,41300,74
|
|
20230907,144300,8089228000,41350,41300,41350,41300,12
|
|
20230907,144200,8088731900,41300,41300,41300,41300,44
|
|
20230907,144100,8086914700,41300,41350,41350,41300,28
|
|
20230907,144000,8085758200,41350,41300,41350,41300,689
|
|
20230907,143900,8057295800,41300,41300,41300,41250,116
|
|
20230907,143800,8052505050,41300,41300,41300,41250,128
|
|
20230907,143700,8047218700,41300,41300,41300,41250,772
|
|
20230907,143600,8015370300,41300,41300,41300,41300,489
|
|
20230907,143500,7995174600,41300,41300,41300,41300,38
|
|
20230907,143400,7993605200,41300,41300,41350,41250,895
|
|
20230907,143300,7956641950,41300,41250,41300,41250,104
|
|
20230907,143200,7952349450,41300,41300,41300,41250,6
|
|
20230907,143100,7952101700,41300,41300,41300,41250,7
|
|
20230907,143000,7951812650,41300,41250,41300,41250,282
|
|
20230907,142900,7940174150,41250,41250,41300,41250,107
|
|
20230907,142800,7935760100,41250,41250,41300,41250,102
|
|
20230907,142700,7931550250,41300,41300,41300,41250,217
|
|
20230907,142600,7922592200,41250,41250,41250,41250,253
|
|
20230907,142500,7912155950,41250,41250,41300,41250,63
|
|
20230907,142400,7909557100,41250,41300,41300,41250,1825
|
|
20230907,142300,7834275350,41300,41350,41350,41250,6361
|
|
20230907,142200,7571452750,41350,41350,41400,41350,41
|
|
20230907,142100,7569756900,41400,41350,41400,41350,89
|
|
20230907,142000,7566073100,41350,41400,41400,41350,338
|
|
20230907,141900,7552084700,41350,41400,41400,41350,280
|
|
20230907,141800,7540506200,41400,41400,41400,41350,14
|
|
20230907,141700,7539926650,41400,41350,41400,41350,174
|
|
20230907,141600,7532730650,41350,41400,41400,41350,181
|
|
20230907,141500,7525238300,41400,41450,41450,41350,659
|
|
20230907,141400,7497957150,41450,41400,41450,41400,225
|
|
20230907,141300,7488641200,41450,41400,41450,41400,201
|
|
20230907,141200,7480309800,41400,41400,41400,41400,14
|
|
20230907,141100,7479730200,41400,41400,41450,41400,144
|
|
20230907,141000,7473768500,41400,41400,41450,41400,437
|
|
20230907,140900,7455675850,41400,41400,41400,41400,102
|
|
20230907,140800,7451453050,41400,41450,41450,41400,128
|
|
20230907,140700,7446151650,41400,41400,41400,41400,1
|
|
20230907,140600,7446110250,41450,41450,41450,41450,925
|
|
20230907,140500,7407769000,41450,41500,41500,41450,62
|
|
20230907,140400,7405196050,41500,41500,41550,41450,41
|
|
20230907,140300,7403494250,41500,41500,41500,41500,193
|
|
20230907,140200,7395484750,41500,41550,41550,41500,8
|
|
20230907,140100,7395152400,41550,41450,41550,41450,435
|
|
20230907,140000,7377098200,41450,41500,41500,41450,215
|
|
20230907,135900,7368176250,41450,41450,41450,41450,273
|
|
20230907,135800,7356860400,41450,41450,41500,41450,202
|
|
20230907,135700,7348486300,41450,41500,41500,41450,171
|
|
20230907,135600,7341390350,41450,41500,41500,41450,146
|
|
20230907,135500,7335331400,41500,41450,41500,41450,557
|
|
20230907,135400,7312243100,41400,41400,41450,41400,79
|
|
20230907,135300,7308971350,41400,41450,41450,41400,126
|
|
20230907,135200,7303753750,41400,41400,41450,41400,134
|
|
20230907,135100,7298204550,41400,41400,41400,41400,51
|
|
20230907,135000,7296093150,41400,41450,41450,41400,24
|
|
20230907,134900,7295098400,41400,41450,41450,41400,25
|
|
20230907,134800,7294062250,41450,41450,41450,41400,34
|
|
20230907,134700,7292653000,41400,41450,41450,41400,415
|
|
20230907,134600,7275454750,41450,41500,41500,41450,346
|
|
20230907,134500,7261111900,41500,41450,41500,41450,611
|
|
20230907,134400,7235756950,41450,41500,41500,41450,36
|
|
20230907,134300,7234263050,41450,41450,41500,41450,15
|
|
20230907,134200,7233640650,41450,41500,41550,41450,457
|
|
20230907,134100,7214674900,41500,41500,41550,41500,374
|
|
20230907,134000,7199149200,41500,41450,41550,41450,1265
|
|
20230907,133900,7146699550,41400,41450,41450,41400,105
|
|
20230907,133800,7142352450,41400,41400,41450,41400,83
|
|
20230907,133700,7138913700,41450,41400,41450,41400,24
|
|
20230907,133600,7137918950,41450,41400,41450,41400,127
|
|
20230907,133500,7132654850,41400,41450,41450,41400,29
|
|
20230907,133400,7131453100,41400,41400,41400,41400,11
|
|
20230907,133300,7130997700,41450,41350,41450,41350,226
|
|
20230907,133200,7121643600,41400,41400,41450,41350,121
|
|
20230907,133100,7116635800,41400,41450,41450,41400,457
|
|
20230907,133000,7097714300,41400,41400,41400,41400,390
|
|
20230907,132900,7081568300,41400,41350,41400,41350,3101
|
|
20230907,132800,6953286950,41400,41350,41400,41350,589
|
|
20230907,132700,6928902550,41350,41400,41400,41350,309
|
|
20230907,132600,6916121500,41400,41400,41400,41350,11
|
|
20230907,132500,6915666250,41350,41350,41400,41350,536
|
|
20230907,132400,6893499950,41400,41350,41400,41350,86
|
|
20230907,132300,6889940000,41400,41400,41400,41350,142
|
|
20230907,132200,6884062450,41400,41400,41400,41350,341
|
|
20230907,132100,6869945100,41400,41400,41400,41350,176
|
|
20230907,132000,6862663250,41350,41450,41450,41350,350
|
|
20230907,131900,6848171500,41450,41450,41450,41400,60
|
|
20230907,131800,6845685800,41450,41400,41450,41400,1253
|
|
20230907,131700,6793810050,41400,41400,41400,41350,1132
|
|
20230907,131600,6746945300,41400,41350,41400,41350,194
|
|
20230907,131500,6738922150,41350,41400,41400,41350,285
|
|
20230907,131400,6727135750,41350,41350,41350,41350,619
|
|
20230907,131300,6701540100,41350,41350,41350,41300,1812
|
|
20230907,131200,6626613950,41350,41350,41400,41350,1231
|
|
20230907,131100,6575709200,41350,41450,41450,41350,961
|
|
20230907,131000,6535948900,41400,41450,41450,41400,376
|
|
20230907,130900,6520381250,41400,41400,41400,41400,101
|
|
20230907,130800,6516199850,41450,41400,41450,41400,29
|
|
20230907,130700,6514998100,41400,41400,41450,41400,70
|
|
20230907,130600,6512098950,41450,41450,41450,41400,2406
|
|
20230907,130500,6412489250,41450,41400,41450,41400,141
|
|
20230907,130400,6406644900,41450,41500,41500,41450,861
|
|
20230907,130300,6370947600,41500,41500,41500,41450,27
|
|
20230907,130200,6369827150,41500,41500,41500,41450,586
|
|
20230907,130100,6345530700,41450,41450,41450,41450,2
|
|
20230907,130000,6345447800,41500,41500,41550,41450,379
|
|
20230907,125900,6329718200,41500,41500,41550,41500,310
|
|
20230907,125800,6316851550,41500,41500,41500,41450,456
|
|
20230907,125700,6297928600,41500,41500,41500,41450,390
|
|
20230907,125600,6281743700,41500,41450,41500,41450,195
|
|
20230907,125500,6273659250,41500,41450,41500,41450,189
|
|
20230907,125400,6265817300,41450,41550,41550,41450,759
|
|
20230907,125300,6234321950,41500,41550,41550,41500,17
|
|
20230907,125200,6233615700,41450,41450,41500,41400,1493
|
|
20230907,125100,6171777250,41500,41450,41550,41400,1686
|
|
20230907,125000,6101899300,41550,41550,41550,41500,887
|
|
20230907,124900,6065056100,41550,41600,41600,41550,1140
|
|
20230907,124800,6017655500,41600,41600,41600,41550,122
|
|
20230907,124700,6012580400,41600,41550,41600,41500,66
|
|
20230907,124600,6009836750,41550,41500,41550,41500,85
|
|
20230907,124500,6006305550,41500,41550,41550,41500,141
|
|
20230907,124400,6000448950,41500,41500,41550,41500,1025
|
|
20230907,124300,5957902950,41500,41450,41500,41450,222
|
|
20230907,124200,5948692700,41450,41500,41500,41450,26
|
|
20230907,124100,5947613800,41450,41500,41500,41450,807
|
|
20230907,124000,5914149250,41450,41500,41500,41450,370
|
|
20230907,123900,5898812700,41500,41450,41500,41450,435
|
|
20230907,123800,5880775800,41450,41500,41500,41450,201
|
|
20230907,123700,5872434350,41500,41500,41500,41450,52
|
|
20230907,123600,5870276400,41450,41450,41500,41450,82
|
|
20230907,123500,5866876400,41450,41450,41500,41450,384
|
|
20230907,123400,5850958450,41500,41450,41500,41450,60
|
|
20230907,123300,5848470150,41450,41450,41500,41450,88
|
|
20230907,123200,5844821350,41450,41450,41450,41450,329
|
|
20230907,123100,5831184300,41500,41500,41500,41450,99
|
|
20230907,123000,5827077700,41500,41450,41500,41450,58
|
|
20230907,122900,5824672350,41500,41500,41500,41450,39
|
|
20230907,122800,5823053900,41450,41500,41500,41450,128
|
|
20230907,122700,5817746300,41500,41450,41500,41450,890
|
|
20230907,122600,5780854300,41450,41500,41500,41450,224
|
|
20230907,122500,5771558350,41450,41500,41500,41450,1305
|
|
20230907,122400,5717462800,41450,41500,41500,41450,1729
|
|
20230907,122300,5645709350,41550,41550,41550,41500,916
|
|
20230907,122200,5607649600,41550,41600,41600,41550,271
|
|
20230907,122100,5596387100,41550,41550,41600,41550,534
|
|
20230907,122000,5574186550,41550,41600,41600,41550,65
|
|
20230907,121900,5571484650,41550,41600,41600,41550,626
|
|
20230907,121800,5545445600,41600,41600,41650,41600,74
|
|
20230907,121700,5542365900,41600,41600,41650,41600,30
|
|
20230907,121600,5541116750,41600,41600,41650,41600,133
|
|
20230907,121500,5535579900,41600,41550,41600,41550,99
|
|
20230907,121400,5531461550,41550,41550,41600,41550,187
|
|
20230907,121300,5523687600,41550,41550,41550,41500,544
|
|
20230907,121200,5501099850,41550,41500,41550,41500,83
|
|
20230907,121100,5497651250,41600,41500,41600,41500,79
|
|
20230907,121000,5494367150,41550,41500,41600,41500,198
|
|
20230907,120900,5486133900,41550,41500,41550,41500,367
|
|
20230907,120800,5470891500,41550,41500,41550,41450,1361
|
|
20230907,120700,5414345850,41500,41550,41550,41450,4714
|
|
20230907,120600,5218612300,41650,41600,41700,41600,878
|
|
20230907,120500,5182085650,41700,41600,41700,41600,207
|
|
20230907,120400,5173468650,41650,41600,41650,41600,327
|
|
20230907,120300,5159856150,41650,41600,41650,41600,48
|
|
20230907,120200,5157859300,41650,41700,41700,41600,92
|
|
20230907,120100,5154026150,41700,41700,41700,41650,201
|
|
20230907,120000,5145653300,41700,41600,41700,41600,66
|
|
20230907,115900,5142901200,41600,41700,41700,41600,155
|
|
20230907,115800,5136446350,41700,41700,41700,41600,1603
|
|
20230907,115700,5069753850,41650,41700,41700,41650,712
|
|
20230907,115600,5040098050,41700,41700,41700,41650,80
|
|
20230907,115500,5036764550,41700,41650,41700,41650,632
|
|
20230907,115400,5010439750,41650,41700,41700,41650,129
|
|
20230907,115300,5005066650,41700,41650,41700,41650,124
|
|
20230907,115200,4999900900,41650,41650,41700,41650,575
|
|
20230907,115100,4975949450,41650,41650,41700,41650,49
|
|
20230907,115000,4973907400,41650,41650,41650,41650,317
|
|
20230907,114900,4960704350,41750,41700,41750,41650,958
|
|
20230907,114800,4920754150,41700,41650,41700,41650,41
|
|
20230907,114700,4919044900,41650,41650,41700,41650,59
|
|
20230907,114600,4916586300,41650,41700,41700,41650,771
|
|
20230907,114500,4884467400,41700,41650,41700,41650,66
|
|
20230907,114400,4881716850,41700,41700,41700,41650,57
|
|
20230907,114300,4879340000,41650,41650,41700,41650,95
|
|
20230907,114200,4875381750,41650,41700,41700,41650,922
|
|
20230907,114100,4836980400,41700,41700,41700,41650,45
|
|
20230907,114000,4835104950,41700,41700,41750,41700,237
|
|
20230907,113900,4825220700,41700,41700,41750,41700,240
|
|
20230907,113800,4815207650,41700,41700,41700,41650,431
|
|
20230907,113700,4797235000,41750,41750,41750,41700,115
|
|
20230907,113600,4792434900,41700,41700,41800,41650,205
|
|
20230907,113500,4783882250,41700,41800,41800,41650,512
|
|
20230907,113400,4762533900,41700,41750,41800,41700,82
|
|
20230907,113300,4759110950,41800,41700,41800,41700,27
|
|
20230907,113200,4757982500,41700,41750,41800,41700,389
|
|
20230907,113100,4741742900,41700,41750,41750,41700,63
|
|
20230907,113000,4739114050,41700,41700,41750,41700,28
|
|
20230907,112900,4737945150,41700,41750,41750,41650,244
|
|
20230907,112800,4727758950,41750,41700,41750,41650,77
|
|
20230907,112700,4724547050,41650,41700,41750,41650,147
|
|
20230907,112600,4718418250,41750,41700,41750,41700,19
|
|
20230907,112500,4717625350,41650,41700,41700,41650,232
|
|
20230907,112400,4707958400,41700,41650,41750,41650,92
|
|
20230907,112300,4704121900,41650,41650,41750,41650,933
|
|
20230907,112200,4665258150,41700,41750,41750,41700,107
|
|
20230907,112100,4660794600,41700,41700,41700,41700,76
|
|
20230907,112000,4657625400,41700,41750,41750,41650,170
|
|
20230907,111900,4650538350,41750,41750,41800,41700,691
|
|
20230907,111800,4621695600,41800,41800,41800,41750,120
|
|
20230907,111700,4616679650,41800,41800,41800,41750,394
|
|
20230907,111600,4600219600,41800,41750,41800,41750,49
|
|
20230907,111500,4598172650,41750,41750,41800,41750,96
|
|
20230907,111400,4594163200,41750,41800,41800,41750,52
|
|
20230907,111300,4591989650,41800,41800,41800,41750,314
|
|
20230907,111200,4578865250,41800,41700,41800,41700,2007
|
|
20230907,111100,4495148400,41650,41650,41700,41650,580
|
|
20230907,111000,4470987750,41700,41650,41700,41650,291
|
|
20230907,110900,4458863350,41650,41700,41700,41650,213
|
|
20230907,110800,4449981900,41700,41700,41700,41650,42
|
|
20230907,110700,4448230550,41650,41700,41700,41650,745
|
|
20230907,110600,4417193150,41650,41650,41700,41650,102
|
|
20230907,110500,4412943150,41650,41700,41700,41650,265
|
|
20230907,110400,4401902000,41650,41750,41750,41650,1411
|
|
20230907,110300,4343092250,41700,41750,41750,41700,48
|
|
20230907,110200,4341088300,41700,41750,41750,41700,75
|
|
20230907,110100,4337957100,41700,41800,41800,41700,638
|
|
20230907,110000,4311327650,41750,41750,41800,41750,140
|
|
20230907,105900,4305480850,41700,41700,41750,41700,729
|
|
20230907,105800,4275060250,41650,41750,41750,41650,1034
|
|
20230907,105700,4231933450,41750,41750,41800,41750,90
|
|
20230907,105600,4228172000,41750,41750,41750,41750,234
|
|
20230907,105500,4218402500,41750,41750,41800,41750,282
|
|
20230907,105400,4206627850,41750,41750,41800,41750,52
|
|
20230907,105300,4204454350,41750,41800,41800,41750,478
|
|
20230907,105200,4184484550,41800,41800,41800,41800,1
|
|
20230907,105100,4184442750,41850,41800,41850,41800,239
|
|
20230907,105000,4174449300,41800,41750,41800,41750,682
|
|
20230907,104900,4145964850,41750,41800,41850,41750,455
|
|
20230907,104800,4126949300,41800,41800,41850,41800,352
|
|
20230907,104700,4112235500,41850,41850,41850,41850,308
|
|
20230907,104600,4099345700,41950,41900,41950,41900,196
|
|
20230907,104500,4091129650,41900,41850,41950,41850,406
|
|
20230907,104400,4074107050,41900,41900,41900,41850,264
|
|
20230907,104300,4063055600,41900,41850,41950,41850,36
|
|
20230907,104200,4061546750,41850,41900,41950,41850,665
|
|
20230907,104100,4033684300,41900,41850,41900,41850,173
|
|
20230907,104000,4026442950,41850,41900,41900,41850,235
|
|
20230907,103900,4016605000,41850,41850,41850,41850,173
|
|
20230907,103800,4009364950,41850,41850,41900,41850,134
|
|
20230907,103700,4003755050,41900,41900,41900,41850,53
|
|
20230907,103600,4001535100,41900,41900,41900,41850,80
|
|
20230907,103500,3998185350,41850,41850,41900,41800,434
|
|
20230907,103400,3980022400,41850,41800,41900,41800,3591
|
|
20230907,103300,3829760650,41800,41800,41850,41800,105
|
|
20230907,103200,3825370250,41800,41800,41850,41800,255
|
|
20230907,103100,3814704900,41850,41800,41850,41800,243
|
|
20230907,103000,3804546400,41850,41850,41900,41800,693
|
|
20230907,102900,3775544250,41850,41850,41900,41850,40
|
|
20230907,102800,3773869100,41900,41900,41900,41850,603
|
|
20230907,102700,3748606450,41900,41900,41900,41900,62
|
|
20230907,102600,3746008650,41950,41900,41950,41850,199
|
|
20230907,102500,3737669350,41900,41900,41900,41850,66
|
|
20230907,102400,3734905250,41900,41950,41950,41850,52
|
|
20230907,102300,3732725350,41900,41900,41900,41900,204
|
|
20230907,102200,3724177750,41950,41950,41950,41900,435
|
|
20230907,102100,3705949650,41950,41950,41950,41900,70
|
|
20230907,102000,3703015000,41900,41950,41950,41850,326
|
|
20230907,101900,3689348150,41950,41950,42000,41950,4556
|
|
20230907,101800,3498051400,41950,41800,41950,41800,1031
|
|
20230907,101700,3454909600,41750,41700,41750,41700,1327
|
|
20230907,101600,3399522850,41700,41750,41750,41700,195
|
|
20230907,101500,3391390150,41750,41750,41750,41700,27
|
|
20230907,101400,3390262950,41700,41700,41800,41650,623
|
|
20230907,101300,3364307400,41700,41700,41750,41650,2085
|
|
20230907,101200,3277364550,41700,41750,41750,41700,978
|
|
20230907,101100,3236577100,41750,41800,41800,41750,461
|
|
20230907,101000,3217326450,41800,41850,41850,41750,1254
|
|
20230907,100900,3164928350,41900,41900,41900,41850,2125
|
|
20230907,100800,3075995000,41900,41900,41950,41850,1771
|
|
20230907,100700,3001786500,41900,42000,42000,41900,132
|
|
20230907,100600,2996251750,41950,41950,42000,41950,570
|
|
20230907,100500,2972339850,41950,41950,42000,41900,817
|
|
20230907,100400,2938065750,41900,41900,41950,41900,193
|
|
20230907,100300,2929976600,41900,41900,41950,41900,507
|
|
20230907,100200,2908732100,41850,41900,41900,41850,567
|
|
20230907,100100,2885000100,41900,41900,41900,41850,929
|
|
20230907,100000,2846097550,41900,41950,41950,41900,203
|
|
20230907,095900,2837588050,41900,41850,41900,41850,394
|
|
20230907,095800,2821088950,41850,41950,42000,41800,1415
|
|
20230907,095700,2761876950,41900,41900,42000,41900,772
|
|
20230907,095600,2729515600,41900,41900,42000,41900,433
|
|
20230907,095500,2711355100,41900,41850,41900,41800,281
|
|
20230907,095400,2699588150,41850,41900,41900,41800,3354
|
|
20230907,095300,2559349150,41900,41900,41950,41850,792
|
|
20230907,095200,2526177900,41950,42050,42050,41900,5428
|
|
20230907,095100,2298176650,42050,42050,42100,42050,517
|
|
20230907,095000,2276426050,42100,42100,42100,42050,1121
|
|
20230907,094900,2229285350,42100,42100,42100,42050,174
|
|
20230907,094800,2221965850,42100,42100,42100,42050,1039
|
|
20230907,094700,2178224300,42100,42100,42150,42050,1357
|
|
20230907,094600,2121103200,42100,42150,42150,42050,2148
|
|
20230907,094500,2030645250,42150,42200,42200,42150,219
|
|
20230907,094400,2021408900,42200,42250,42250,42150,1051
|
|
20230907,094300,1977077600,42300,42200,42350,42200,1320
|
|
20230907,094200,1921238000,42200,42150,42200,42150,318
|
|
20230907,094100,1907827000,42200,42250,42250,42100,2125
|
|
20230907,094000,1818235250,42300,42250,42300,42200,2834
|
|
20230907,093900,1698568600,42250,42300,42300,42250,1051
|
|
20230907,093800,1654149950,42300,42350,42350,42300,1065
|
|
20230907,093700,1609099300,42300,42300,42350,42300,373
|
|
20230907,093600,1593321350,42350,42300,42350,42300,876
|
|
20230907,093500,1556257500,42300,42400,42400,42300,940
|
|
20230907,093400,1516449700,42400,42450,42450,42400,938
|
|
20230907,093300,1476677200,42400,42550,42550,42400,1562
|
|
20230907,093200,1410313300,42550,42650,42650,42550,1820
|
|
20230907,093100,1332793000,42650,42650,42700,42650,285
|
|
20230907,093000,1320631900,42650,42700,42700,42650,696
|
|
20230907,092900,1290933950,42700,42750,42800,42700,509
|
|
20230907,092800,1269190650,42750,42750,42750,42750,28
|
|
20230907,092700,1267993650,42750,42800,42800,42700,199
|
|
20230907,092600,1259488250,42700,42650,42800,42600,600
|
|
20230907,092500,1233854000,42650,42650,42700,42600,889
|
|
20230907,092400,1195938500,42700,42800,42800,42700,910
|
|
20230907,092300,1157040150,42800,42800,42850,42800,601
|
|
20230907,092200,1131316800,42800,42800,42900,42800,841
|
|
20230907,092100,1095292400,42850,42850,42900,42850,771
|
|
20230907,092000,1062230850,42850,42850,42850,42800,406
|
|
20230907,091900,1044836000,42800,43000,43050,42800,5444
|
|
20230907,091800,811249700,43000,42850,43000,42800,2678
|
|
20230907,091700,696202950,42800,42800,42900,42750,3889
|
|
20230907,091600,529441000,42800,42750,42850,42750,684
|
|
20230907,091500,500175800,42750,42650,42750,42650,637
|
|
20230907,091400,472971400,42650,42650,42700,42650,215
|
|
20230907,091300,463799000,42700,42850,42850,42650,353
|
|
20230907,091200,448738950,42850,42450,42900,42450,1867
|
|
20230907,091100,368946750,42450,42500,42650,42400,426
|
|
20230907,091000,350834150,42500,42300,42550,42300,1024
|
|
20230907,090900,307399050,42300,42450,42450,42300,906
|
|
20230907,090800,269037500,42500,42450,42500,42350,1188
|
|
20230907,090700,218689300,42450,42500,42500,42400,384
|
|
20230907,090600,202394000,42500,42450,42500,42450,72
|
|
20230907,090500,199334400,42450,42550,42550,42450,653
|
|
20230907,090400,171578800,42550,42600,42650,42550,547
|
|
20230907,090300,148282250,42600,42550,42600,42550,231
|
|
20230907,090200,138443900,42550,42500,42650,42500,1158
|
|
20230907,090100,89182900,42500,42400,42500,42400,475
|
|
20230907,090000,69016950,42400,42500,42500,42300,1341
|