646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194300,27271365400,40100,40100,40100,40100,154226
|
|
20230907,194200,27271365400,40100,40100,40100,40100,0
|
|
20230907,194100,27271365400,40100,40100,40100,40100,0
|
|
20230907,194000,27271365400,40100,40100,40100,40100,0
|
|
20230907,193900,27271365400,40100,40100,40100,40100,0
|
|
20230907,193800,27271365400,40100,40100,40100,40100,0
|
|
20230907,193700,27271365400,40100,40100,40100,40100,0
|
|
20230907,193600,27271365400,40100,40100,40100,40100,0
|
|
20230907,193500,27271365400,40100,40100,40100,40100,0
|
|
20230907,193400,27271365400,40100,40100,40100,40100,0
|
|
20230907,193300,27271365400,40100,40100,40100,40100,0
|
|
20230907,193200,27271365400,40100,40100,40100,40100,0
|
|
20230907,193100,27271365400,40100,40100,40100,40100,0
|
|
20230907,193000,27271365400,40100,40100,40100,40100,0
|
|
20230907,192900,27271365400,40100,40100,40100,40100,0
|
|
20230907,192800,27271365400,40100,40100,40100,40100,0
|
|
20230907,192700,27271365400,40100,40100,40100,40100,0
|
|
20230907,192600,27271365400,40100,40100,40100,40100,0
|
|
20230907,192500,27271365400,40100,40100,40100,40100,0
|
|
20230907,192400,27271365400,40100,40100,40100,40100,0
|
|
20230907,192300,27271365400,40100,40100,40100,40100,0
|
|
20230907,192200,27271365400,40100,40100,40100,40100,0
|
|
20230907,192100,27271365400,40100,40100,40100,40100,0
|
|
20230907,192000,27271365400,40100,40100,40100,40100,0
|
|
20230907,191900,27271365400,40100,40100,40100,40100,0
|
|
20230907,191800,27271365400,40100,40100,40100,40100,0
|
|
20230907,191700,27271365400,40100,40100,40100,40100,0
|
|
20230907,191600,27271365400,40100,40100,40100,40100,0
|
|
20230907,191500,27271365400,40100,40100,40100,40100,0
|
|
20230907,191400,27271365400,40100,40100,40100,40100,0
|
|
20230907,191300,27271365400,40100,40100,40100,40100,154226
|
|
20230907,191200,27271365400,40100,40100,40100,40100,0
|
|
20230907,191100,27271365400,40100,40100,40100,40100,0
|
|
20230907,191000,27271365400,40100,40100,40100,40100,0
|
|
20230907,190900,27271365400,40100,40100,40100,40100,0
|
|
20230907,190800,27271365400,40100,40100,40100,40100,0
|
|
20230907,190700,27271365400,40100,40100,40100,40100,0
|
|
20230907,190600,27271365400,40100,40100,40100,40100,0
|
|
20230907,190500,27271365400,40100,40100,40100,40100,0
|
|
20230907,190400,27271365400,40100,40100,40100,40100,0
|
|
20230907,190300,27271365400,40100,40100,40100,40100,0
|
|
20230907,190200,27271365400,40100,40100,40100,40100,0
|
|
20230907,190100,27271365400,40100,40100,40100,40100,0
|
|
20230907,190000,27271365400,40100,40100,40100,40100,0
|
|
20230907,185900,27271365400,40100,40100,40100,40100,0
|
|
20230907,185800,27271365400,40100,40100,40100,40100,0
|
|
20230907,185700,27271365400,40100,40100,40100,40100,0
|
|
20230907,185600,27271365400,40100,40100,40100,40100,0
|
|
20230907,185500,27271365400,40100,40100,40100,40100,0
|
|
20230907,185400,27271365400,40100,40100,40100,40100,0
|
|
20230907,185300,27271365400,40100,40100,40100,40100,0
|
|
20230907,185200,27271365400,40100,40100,40100,40100,0
|
|
20230907,185100,27271365400,40100,40100,40100,40100,0
|
|
20230907,185000,27271365400,40100,40100,40100,40100,0
|
|
20230907,184900,27271365400,40100,40100,40100,40100,0
|
|
20230907,184800,27271365400,40100,40100,40100,40100,0
|
|
20230907,184700,27271365400,40100,40100,40100,40100,0
|
|
20230907,184600,27271365400,40100,40100,40100,40100,0
|
|
20230907,184500,27271365400,40100,40100,40100,40100,0
|
|
20230907,184400,27271365400,40100,40100,40100,40100,0
|
|
20230907,184300,27271365400,40100,40100,40100,40100,154226
|
|
20230907,184200,27271365400,40100,40100,40100,40100,0
|
|
20230907,184100,27271365400,40100,40100,40100,40100,0
|
|
20230907,184000,27271365400,40100,40100,40100,40100,0
|
|
20230907,183900,27271365400,40100,40100,40100,40100,0
|
|
20230907,183800,27271365400,40100,40100,40100,40100,0
|
|
20230907,183700,27271365400,40100,40100,40100,40100,0
|
|
20230907,183600,27271365400,40100,40100,40100,40100,0
|
|
20230907,183500,27271365400,40100,40100,40100,40100,0
|
|
20230907,183400,27271365400,40100,40100,40100,40100,0
|
|
20230907,183300,27271365400,40100,40100,40100,40100,0
|
|
20230907,183200,27271365400,40100,40100,40100,40100,0
|
|
20230907,183100,27271365400,40100,40100,40100,40100,0
|
|
20230907,183000,27271365400,40100,40100,40100,40100,0
|
|
20230907,182900,27271365400,40100,40100,40100,40100,0
|
|
20230907,182800,27271365400,40100,40100,40100,40100,0
|
|
20230907,182700,27271365400,40100,40100,40100,40100,0
|
|
20230907,182600,27271365400,40100,40100,40100,40100,0
|
|
20230907,182500,27271365400,40100,40100,40100,40100,0
|
|
20230907,182400,27271365400,40100,40100,40100,40100,0
|
|
20230907,182300,27271365400,40100,40100,40100,40100,0
|
|
20230907,182200,27271365400,40100,40100,40100,40100,0
|
|
20230907,182100,27271365400,40100,40100,40100,40100,0
|
|
20230907,182000,27271365400,40100,40100,40100,40100,0
|
|
20230907,181900,27271365400,40100,40100,40100,40100,0
|
|
20230907,181800,27271365400,40100,40100,40100,40100,0
|
|
20230907,181700,27271365400,40100,40100,40100,40100,0
|
|
20230907,181600,27271365400,40100,40100,40100,40100,0
|
|
20230907,181500,27271365400,40100,40100,40100,40100,0
|
|
20230907,181400,27271365400,40100,40100,40100,40100,0
|
|
20230907,181300,27271365400,40100,40100,40100,40100,154226
|
|
20230907,181200,27271365400,40100,40100,40100,40100,0
|
|
20230907,181100,27271365400,40100,40100,40100,40100,0
|
|
20230907,181000,27271365400,40100,40100,40100,40100,0
|
|
20230907,180900,27271365400,40100,40100,40100,40100,0
|
|
20230907,180800,27271365400,40100,40100,40100,40100,0
|
|
20230907,180700,27271365400,40100,40100,40100,40100,0
|
|
20230907,180600,27271365400,40100,40100,40100,40100,0
|
|
20230907,180500,27271365400,40100,40100,40100,40100,0
|
|
20230907,180400,27271365400,40100,40100,40100,40100,0
|
|
20230907,180300,27271365400,40100,40100,40100,40100,0
|
|
20230907,180200,27271365400,40100,40100,40100,40100,0
|
|
20230907,180100,27271365400,40100,40100,40100,40100,0
|
|
20230907,180000,27271365400,40100,40100,40100,40100,0
|
|
20230907,175900,27271365400,40100,40100,40100,40100,0
|
|
20230907,175800,27271365400,40100,40100,40100,40100,0
|
|
20230907,175700,27271365400,40100,40100,40100,40100,0
|
|
20230907,175600,27271365400,40100,40100,40100,40100,0
|
|
20230907,175500,27271365400,40100,40100,40100,40100,0
|
|
20230907,175400,27271365400,40100,40100,40100,40100,0
|
|
20230907,175300,27271365400,40100,40100,40100,40100,0
|
|
20230907,175200,27271365400,40100,40100,40100,40100,0
|
|
20230907,175100,27271365400,40100,40100,40100,40100,0
|
|
20230907,175000,27271365400,40100,40100,40100,40100,0
|
|
20230907,174900,27271365400,40100,40100,40100,40100,0
|
|
20230907,174800,27271365400,40100,40100,40100,40100,0
|
|
20230907,174700,27271365400,40100,40100,40100,40100,0
|
|
20230907,174600,27271365400,40100,40100,40100,40100,0
|
|
20230907,174500,27271365400,40100,40100,40100,40100,0
|
|
20230907,174400,27271365400,40100,40100,40100,40100,0
|
|
20230907,174300,27271365400,40100,40100,40100,40100,154226
|
|
20230907,174200,27271365400,40100,40100,40100,40100,0
|
|
20230907,174100,27271365400,40100,40100,40100,40100,0
|
|
20230907,174000,27271365400,40100,40100,40100,40100,0
|
|
20230907,173900,27271365400,40100,40100,40100,40100,0
|
|
20230907,173800,27271365400,40100,40100,40100,40100,0
|
|
20230907,173700,27271365400,40100,40100,40100,40100,0
|
|
20230907,173600,27271365400,40100,40100,40100,40100,0
|
|
20230907,173500,27271365400,40100,40100,40100,40100,0
|
|
20230907,173400,27271365400,40100,40100,40100,40100,0
|
|
20230907,173300,27271365400,40100,40100,40100,40100,0
|
|
20230907,173200,27271365400,40100,40100,40100,40100,0
|
|
20230907,173100,27271365400,40100,40100,40100,40100,0
|
|
20230907,173000,27271365400,40100,40100,40100,40100,0
|
|
20230907,172900,27271365400,40100,40100,40100,40100,0
|
|
20230907,172800,27271365400,40100,40100,40100,40100,0
|
|
20230907,172700,27271365400,40100,40100,40100,40100,0
|
|
20230907,172600,27271365400,40100,40100,40100,40100,0
|
|
20230907,172500,27271365400,40100,40100,40100,40100,0
|
|
20230907,172400,27271365400,40100,40100,40100,40100,0
|
|
20230907,172300,27271365400,40100,40100,40100,40100,0
|
|
20230907,172200,27271365400,40100,40100,40100,40100,0
|
|
20230907,172100,27271365400,40100,40100,40100,40100,0
|
|
20230907,172000,27271365400,40100,40100,40100,40100,0
|
|
20230907,171900,27271365400,40100,40100,40100,40100,0
|
|
20230907,171800,27271365400,40100,40100,40100,40100,0
|
|
20230907,171700,27271365400,40100,40100,40100,40100,0
|
|
20230907,171600,27271365400,40100,40100,40100,40100,0
|
|
20230907,171500,27271365400,40100,40100,40100,40100,0
|
|
20230907,171400,27271365400,40100,40100,40100,40100,0
|
|
20230907,171300,27271365400,40100,40100,40100,40100,154226
|
|
20230907,171200,27271365400,40100,40100,40100,40100,0
|
|
20230907,171100,27271365400,40100,40100,40100,40100,0
|
|
20230907,171000,27271365400,40100,40100,40100,40100,0
|
|
20230907,170900,27271365400,40100,40100,40100,40100,0
|
|
20230907,170800,27271365400,40100,40100,40100,40100,0
|
|
20230907,170700,27271365400,40100,40100,40100,40100,0
|
|
20230907,170600,27271365400,40100,40100,40100,40100,0
|
|
20230907,170500,27271365400,40100,40100,40100,40100,0
|
|
20230907,170400,27271365400,40100,40100,40100,40100,0
|
|
20230907,170300,27271365400,40100,40100,40100,40100,0
|
|
20230907,170200,27271365400,40100,40100,40100,40100,0
|
|
20230907,170100,27271365400,40100,40100,40100,40100,0
|
|
20230907,170000,27271365400,40100,40100,40100,40100,0
|
|
20230907,165900,27271365400,40100,40100,40100,40100,0
|
|
20230907,165800,27271365400,40100,40100,40100,40100,0
|
|
20230907,165700,27271365400,40100,40100,40100,40100,0
|
|
20230907,165600,27271365400,40100,40100,40100,40100,0
|
|
20230907,165500,27271365400,40100,40100,40100,40100,0
|
|
20230907,165400,27271365400,40100,40100,40100,40100,0
|
|
20230907,165300,27271365400,40100,40100,40100,40100,0
|
|
20230907,165200,27271365400,40100,40100,40100,40100,0
|
|
20230907,165100,27271365400,40100,40100,40100,40100,0
|
|
20230907,165000,27271365400,40100,40100,40100,40100,0
|
|
20230907,164900,27271365400,40100,40100,40100,40100,0
|
|
20230907,164800,27271365400,40100,40100,40100,40100,0
|
|
20230907,164700,27271365400,40100,40100,40100,40100,0
|
|
20230907,164600,27271365400,40100,40100,40100,40100,0
|
|
20230907,164500,27271365400,40100,40100,40100,40100,0
|
|
20230907,164400,27271365400,40100,40100,40100,40100,0
|
|
20230907,164300,27271365400,40100,40100,40100,40100,154226
|
|
20230907,164200,27271365400,40100,40100,40100,40100,0
|
|
20230907,164100,27271365400,40100,40100,40100,40100,0
|
|
20230907,164000,27271365400,40100,40100,40100,40100,0
|
|
20230907,163900,27271365400,40100,40100,40100,40100,0
|
|
20230907,163800,27271365400,40100,40100,40100,40100,0
|
|
20230907,163700,27271365400,40100,40100,40100,40100,0
|
|
20230907,163600,27271365400,40100,40100,40100,40100,0
|
|
20230907,163500,27271365400,40100,40100,40100,40100,0
|
|
20230907,163400,27271365400,40100,40100,40100,40100,0
|
|
20230907,163300,27271365400,40100,40100,40100,40100,0
|
|
20230907,163200,27271365400,40100,40100,40100,40100,0
|
|
20230907,163100,27271365400,40100,40100,40100,40100,0
|
|
20230907,163000,27271365400,40100,40100,40100,40100,0
|
|
20230907,162900,27271365400,40100,40100,40100,40100,0
|
|
20230907,162800,27271365400,40100,40100,40100,40100,0
|
|
20230907,162700,27271365400,40100,40100,40100,40100,0
|
|
20230907,162600,27271365400,40100,40100,40100,40100,0
|
|
20230907,162500,27271365400,40100,40100,40100,40100,0
|
|
20230907,162400,27271365400,40100,40100,40100,40100,0
|
|
20230907,162300,27271365400,40100,40100,40100,40100,0
|
|
20230907,162200,27271365400,40100,40100,40100,40100,0
|
|
20230907,162100,27271365400,40100,40100,40100,40100,0
|
|
20230907,162000,27271365400,40100,40100,40100,40100,0
|
|
20230907,161900,27271365400,40100,40100,40100,40100,0
|
|
20230907,161800,27271365400,40100,40100,40100,40100,0
|
|
20230907,161700,27271365400,40100,40100,40100,40100,0
|
|
20230907,161600,27271365400,40100,40100,40100,40100,0
|
|
20230907,161500,27271365400,40100,40100,40100,40100,0
|
|
20230907,161400,27271365400,40100,40100,40100,40100,0
|
|
20230907,161300,27271365400,40100,40100,40100,40100,154226
|
|
20230907,161200,27271365400,40100,40100,40100,40100,0
|
|
20230907,161100,27271365400,40100,40100,40100,40100,0
|
|
20230907,161000,27271365400,40100,40100,40100,40100,0
|
|
20230907,160900,27271365400,40100,40100,40100,40100,0
|
|
20230907,160800,27271365400,40100,40100,40100,40100,0
|
|
20230907,160700,27271365400,40100,40100,40100,40100,0
|
|
20230907,160600,27271365400,40100,40100,40100,40100,0
|
|
20230907,160500,27271365400,40100,40100,40100,40100,0
|
|
20230907,160400,27271365400,40100,40100,40100,40100,0
|
|
20230907,160300,27271365400,40100,40100,40100,40100,0
|
|
20230907,160200,27271365400,40100,40100,40100,40100,0
|
|
20230907,160100,27271365400,40100,40100,40100,40100,0
|
|
20230907,160000,27271365400,40100,40100,40100,40100,0
|
|
20230907,155900,27271365400,40100,40100,40100,40100,0
|
|
20230907,155800,27271365400,40100,40100,40100,40100,0
|
|
20230907,155700,27271365400,40100,40100,40100,40100,0
|
|
20230907,155600,27271365400,40100,40100,40100,40100,0
|
|
20230907,155500,27271365400,40100,40100,40100,40100,0
|
|
20230907,155400,27271365400,40100,40100,40100,40100,0
|
|
20230907,155300,27271365400,40100,40100,40100,40100,0
|
|
20230907,155200,27271365400,40100,40100,40100,40100,0
|
|
20230907,155100,27271365400,40100,40100,40100,40100,0
|
|
20230907,155000,27271365400,40100,40100,40100,40100,0
|
|
20230907,154900,27271365400,40100,40100,40100,40100,0
|
|
20230907,154800,27271365400,40100,40100,40100,40100,0
|
|
20230907,154700,27271365400,40100,40100,40100,40100,0
|
|
20230907,154600,27271365400,40100,40100,40100,40100,0
|
|
20230907,154500,27271365400,40100,40100,40100,40100,0
|
|
20230907,154400,27271365400,40100,40100,40100,40100,0
|
|
20230907,154300,27271365400,40100,40100,40100,40100,154226
|
|
20230907,154200,27271365400,40100,40100,40100,40100,0
|
|
20230907,154100,27271365400,40100,40100,40100,40100,0
|
|
20230907,154000,27271365400,40100,40100,40100,40100,0
|
|
20230907,153900,27271365400,40100,40100,40100,40100,0
|
|
20230907,153800,27271365400,40100,40100,40100,40100,0
|
|
20230907,153700,27271365400,40100,40100,40100,40100,0
|
|
20230907,153600,27271365400,40100,40100,40100,40100,0
|
|
20230907,153500,27271365400,40100,40100,40100,40100,0
|
|
20230907,153400,27271365400,40100,40100,40100,40100,0
|
|
20230907,153300,27271365400,40100,40100,40100,40100,0
|
|
20230907,153200,27271365400,40100,40100,40100,40100,0
|
|
20230907,153100,27271365400,40100,40100,40100,40100,0
|
|
20230907,153000,27271365400,40100,40100,40100,40100,154226
|
|
20230907,152900,21086902800,40050,40050,40050,40050,0
|
|
20230907,152800,21086902800,40050,40050,40050,40050,0
|
|
20230907,152700,21086902800,40050,40050,40050,40050,0
|
|
20230907,152600,21086902800,40050,40050,40050,40050,0
|
|
20230907,152500,21086902800,40050,40050,40050,40050,0
|
|
20230907,152400,21086902800,40050,40050,40050,40050,0
|
|
20230907,152300,21086902800,40050,40050,40050,40050,0
|
|
20230907,152200,21086902800,40050,40050,40050,40050,0
|
|
20230907,152100,21086902800,40050,40050,40050,40050,0
|
|
20230907,152000,21086902800,40050,40050,40050,40050,0
|
|
20230907,151900,21086902800,40050,40000,40050,39950,4149
|
|
20230907,151800,20920829450,40000,39950,40050,39950,1659
|
|
20230907,151700,20854478600,39950,39950,40000,39950,3407
|
|
20230907,151600,20718208050,39950,40000,40000,39950,5251
|
|
20230907,151500,20508173150,39950,39950,40000,39950,2030
|
|
20230907,151400,20426991250,39900,39950,39950,39900,442
|
|
20230907,151300,20409335850,39900,39950,40000,39900,12665
|
|
20230907,151200,19903353000,39900,39900,39950,39900,1735
|
|
20230907,151100,19834070200,39950,39950,39950,39900,991
|
|
20230907,151000,19794486600,39900,39900,39950,39900,950
|
|
20230907,150900,19756559500,39900,39900,39950,39900,279
|
|
20230907,150800,19745419950,39900,39950,39950,39900,1452
|
|
20230907,150700,19687432650,39950,39900,39950,39900,709
|
|
20230907,150600,19659126400,39900,39900,39950,39900,921
|
|
20230907,150500,19622355300,39900,39900,39950,39900,559
|
|
20230907,150400,19600042600,39900,39900,39950,39900,1013
|
|
20230907,150300,19559600000,39900,39900,39950,39900,597
|
|
20230907,150200,19535771200,39900,39950,39950,39900,572
|
|
20230907,150100,19512942000,39900,39900,39950,39900,941
|
|
20230907,150000,19475381400,39900,39950,39950,39900,963
|
|
20230907,145900,19436935100,39950,39900,39950,39900,946
|
|
20230907,145800,19399171050,39900,39950,39950,39900,918
|
|
20230907,145700,19362521650,39900,39900,39950,39900,749
|
|
20230907,145600,19332617000,39900,39900,39950,39900,1595
|
|
20230907,145500,19268956500,39900,39900,39950,39900,1088
|
|
20230907,145400,19225512700,39950,39950,39950,39900,1875
|
|
20230907,145300,19150658750,39950,39900,39950,39900,636
|
|
20230907,145200,19125264750,39900,39900,39950,39900,825
|
|
20230907,145100,19092322100,39950,39900,39950,39900,689
|
|
20230907,145000,19064807100,39900,39950,39950,39900,680
|
|
20230907,144900,19037649450,39950,39950,39950,39900,1413
|
|
20230907,144800,18981222350,39950,39900,39950,39900,828
|
|
20230907,144700,18948158150,39900,39900,39950,39900,700
|
|
20230907,144600,18920211050,39900,39950,39950,39900,894
|
|
20230907,144500,18884513200,39900,39900,39950,39900,1017
|
|
20230907,144400,18843901150,39900,39900,39950,39900,990
|
|
20230907,144300,18804368350,39950,39950,39950,39900,901
|
|
20230907,144200,18768388800,39900,39900,39950,39900,800
|
|
20230907,144100,18736443150,39900,39900,39950,39900,749
|
|
20230907,144000,18706545900,39950,39900,39950,39900,864
|
|
20230907,143900,18672049450,39900,39950,39950,39900,840
|
|
20230907,143800,18638508800,39900,39950,39950,39900,1730
|
|
20230907,143700,18569444700,39900,39900,39950,39900,10002
|
|
20230907,143600,18170328850,39900,39900,39950,39900,590
|
|
20230907,143500,18146775050,39950,39900,39950,39900,1215
|
|
20230907,143400,18098260700,39900,39900,39950,39900,974
|
|
20230907,143300,18059379100,39900,39900,39950,39900,861
|
|
20230907,143200,18024999000,39950,39900,39950,39900,1000
|
|
20230907,143100,17985063900,39900,39900,39950,39900,974
|
|
20230907,143000,17946172600,39950,39950,39950,39900,1326
|
|
20230907,142900,17893226900,39900,39950,39950,39900,643
|
|
20230907,142800,17867549600,39900,39900,39950,39900,969
|
|
20230907,142700,17828860750,39900,39900,39950,39900,1106
|
|
20230907,142600,17784690450,39900,39950,39950,39900,842
|
|
20230907,142500,17751061950,39950,39950,39950,39900,1295
|
|
20230907,142400,17699353850,39950,39900,39950,39900,1351
|
|
20230907,142300,17645412300,39900,39950,39950,39900,793
|
|
20230907,142200,17613748600,39900,39950,39950,39900,1427
|
|
20230907,142100,17556754550,39900,39900,39950,39900,1528
|
|
20230907,142000,17495718000,39900,39900,39950,39900,813
|
|
20230907,141900,17463255850,39950,39950,39950,39900,1336
|
|
20230907,141800,17409896000,39900,39950,39950,39900,1383
|
|
20230907,141700,17354671450,39900,39950,39950,39900,843
|
|
20230907,141600,17321014350,39900,39900,39950,39850,4699
|
|
20230907,141500,17133494700,39850,39850,39900,39850,1736
|
|
20230907,141400,17064245800,39850,39900,39900,39850,980
|
|
20230907,141300,17025168500,39850,39850,39900,39850,3214
|
|
20230907,141200,16896939950,39850,39900,39900,39850,2140
|
|
20230907,141100,16811571800,39850,39850,39900,39850,690
|
|
20230907,141000,16784062200,39850,39900,39900,39850,608
|
|
20230907,140900,16759819150,39850,39850,39900,39850,2054
|
|
20230907,140800,16677877100,39850,39850,39900,39850,689
|
|
20230907,140700,16650408150,39850,39900,39900,39850,564
|
|
20230907,140600,16627916250,39900,39900,39900,39850,2143
|
|
20230907,140500,16542422900,39850,39900,39900,39850,1926
|
|
20230907,140400,16465663150,39850,39900,39950,39850,17071
|
|
20230907,140300,15784544700,39900,39950,39950,39900,2885
|
|
20230907,140200,15669406550,39900,39900,39950,39900,321
|
|
20230907,140100,15656594050,39900,39900,39950,39900,469
|
|
20230907,140000,15637874250,39900,39900,39950,39900,1345
|
|
20230907,135900,15584186900,39900,39900,39950,39900,981
|
|
20230907,135800,15545041650,39900,39950,39950,39900,954
|
|
20230907,135700,15506938400,39900,39950,39950,39900,5927
|
|
20230907,135600,15270163600,39900,39900,39950,39900,2851
|
|
20230907,135500,15156274900,39900,39900,39950,39900,1235
|
|
20230907,135400,15106944350,39900,39900,39950,39900,827
|
|
20230907,135300,15073924350,39900,39950,39950,39900,475
|
|
20230907,135200,15054956150,39950,39900,39950,39900,526
|
|
20230907,135100,15033955900,39950,39950,39950,39900,644
|
|
20230907,135000,15008239400,39900,39950,39950,39900,664
|
|
20230907,134900,14981730100,39950,39900,39950,39900,632
|
|
20230907,134800,14956492150,39900,39900,39950,39900,882
|
|
20230907,134700,14921268650,39900,39950,39950,39900,569
|
|
20230907,134600,14898548000,39900,39950,39950,39900,641
|
|
20230907,134500,14872952150,39900,39900,39950,39900,480
|
|
20230907,134400,14853787750,39900,39950,39950,39900,563
|
|
20230907,134300,14831304950,39900,39900,39950,39900,491
|
|
20230907,134200,14811698500,39900,39900,39950,39900,1257
|
|
20230907,134100,14761488450,39900,39900,39950,39900,618
|
|
20230907,134000,14736815150,39950,39900,39950,39900,940
|
|
20230907,133900,14699272900,39900,39950,39950,39900,951
|
|
20230907,133800,14661289850,39950,39950,39950,39900,1139
|
|
20230907,133700,14615801800,39900,39900,39950,39900,673
|
|
20230907,133600,14588931100,39900,39950,39950,39900,684
|
|
20230907,133500,14561614800,39900,39900,39950,39900,606
|
|
20230907,133400,14537418850,39900,39900,39950,39900,484
|
|
20230907,133300,14518090600,39900,39950,39950,39900,1199
|
|
20230907,133200,14470228500,39900,39950,39950,39900,674
|
|
20230907,133100,14443315550,39950,39900,39950,39900,594
|
|
20230907,133000,14419593500,39900,39900,39950,39900,437
|
|
20230907,132900,14402143150,39900,39900,39950,39850,1560
|
|
20230907,132800,14339899700,39900,39850,39900,39850,1545
|
|
20230907,132700,14278263600,39850,39850,39900,39850,447
|
|
20230907,132600,14260435450,39900,39900,39900,39850,1635
|
|
20230907,132500,14195210900,39850,39900,39900,39850,856
|
|
20230907,132400,14161064600,39850,39850,39900,39850,290
|
|
20230907,132300,14149498300,39850,39900,39900,39850,1406
|
|
20230907,132200,14093405900,39850,39850,39900,39850,503
|
|
20230907,132100,14073351000,39850,39850,39900,39850,533
|
|
20230907,132000,14052093500,39850,39850,39900,39850,332
|
|
20230907,131900,14038850750,39900,39850,39900,39850,688
|
|
20230907,131800,14011415150,39850,39900,39900,39850,1461
|
|
20230907,131700,13953122400,39850,39850,39900,39850,741
|
|
20230907,131600,13923561750,39900,39900,39900,39850,668
|
|
20230907,131500,13896914200,39850,39850,39900,39850,647
|
|
20230907,131400,13871104400,39900,39900,39900,39850,702
|
|
20230907,131300,13843100050,39850,39900,39900,39850,308
|
|
20230907,131200,13830814250,39850,39850,39900,39850,727
|
|
20230907,131100,13801820700,39850,39850,39900,39850,570
|
|
20230907,131000,13779084300,39900,39850,39900,39850,315
|
|
20230907,130900,13766518350,39900,39850,39900,39850,2112
|
|
20230907,130800,13682256700,39900,39850,39900,39850,248
|
|
20230907,130700,13672371800,39850,39850,39900,39850,706
|
|
20230907,130600,13644204600,39850,39850,39900,39850,838
|
|
20230907,130500,13610782000,39900,39850,39900,39850,378
|
|
20230907,130400,13595707600,39850,39850,39900,39850,869
|
|
20230907,130300,13561041500,39900,39900,39900,39850,757
|
|
20230907,130200,13530846900,39850,39900,39900,39850,776
|
|
20230907,130100,13499897500,39850,39850,39900,39850,544
|
|
20230907,130000,13478197800,39900,39900,39900,39850,1640
|
|
20230907,125900,13412771100,39900,39850,39900,39850,687
|
|
20230907,125800,13385372750,39900,39850,39900,39850,752
|
|
20230907,125700,13355382950,39850,39900,39900,39850,831
|
|
20230907,125600,13322242700,39900,39900,39950,39850,1468
|
|
20230907,125500,13263708600,39900,39900,39950,39850,540
|
|
20230907,125400,13242167000,39850,39900,39950,39850,2589
|
|
20230907,125300,13138865050,39900,39850,39900,39850,10367
|
|
20230907,125200,12725672600,39850,39900,39900,39850,436
|
|
20230907,125100,12708283500,39850,39900,39900,39850,583
|
|
20230907,125000,12685027350,39850,39850,39900,39850,333
|
|
20230907,124900,12671747850,39900,39900,39900,39850,366
|
|
20230907,124800,12657154200,39850,39850,39900,39850,542
|
|
20230907,124700,12635537750,39850,39850,39900,39850,342
|
|
20230907,124600,12621894600,39900,39850,39900,39850,744
|
|
20230907,124500,12592216450,39850,39900,39900,39850,1183
|
|
20230907,124400,12545025200,39900,39900,39900,39850,287
|
|
20230907,124300,12533580000,39900,39900,39900,39850,1037
|
|
20230907,124200,12492210350,39850,39850,39900,39850,379
|
|
20230907,124100,12477092100,39900,39900,39900,39850,622
|
|
20230907,124000,12452283650,39850,39850,39900,39850,567
|
|
20230907,123900,12429667200,39850,39850,39900,39850,730
|
|
20230907,123800,12400555400,39850,39850,39900,39850,891
|
|
20230907,123700,12365010300,39850,39850,39900,39850,1227
|
|
20230907,123600,12316062350,39850,39850,39900,39850,721
|
|
20230907,123500,12287302200,39850,39850,39900,39850,1347
|
|
20230907,123400,12233564550,39900,39900,39950,39850,3945
|
|
20230907,123300,12076157850,39900,39950,39950,39900,275
|
|
20230907,123200,12065183400,39950,39950,39950,39900,605
|
|
20230907,123100,12041017700,39900,39900,39950,39900,246
|
|
20230907,123000,12031198300,39900,39900,39950,39900,345
|
|
20230907,122900,12017425200,39900,39900,39950,39900,639
|
|
20230907,122800,11991913450,39900,39850,39950,39850,4180
|
|
20230907,122700,11825103000,39900,39900,39900,39850,496
|
|
20230907,122600,11805318650,39850,39850,39900,39850,1243
|
|
20230907,122500,11755732500,39900,39900,39900,39850,1100
|
|
20230907,122400,11711848250,39850,39850,39900,39850,428
|
|
20230907,122300,11694779750,39850,39900,39900,39850,497
|
|
20230907,122200,11674959850,39900,39900,39900,39850,361
|
|
20230907,122100,11660558800,39850,39900,39900,39850,668
|
|
20230907,122000,11633910850,39900,39850,39900,39850,397
|
|
20230907,121900,11618080000,39900,39900,39900,39850,392
|
|
20230907,121800,11602446450,39850,39850,39900,39850,313
|
|
20230907,121700,11589960600,39850,39850,39900,39850,454
|
|
20230907,121600,11571855400,39900,39850,39900,39850,488
|
|
20230907,121500,11552388250,39850,39900,39900,39850,220
|
|
20230907,121400,11543617000,39900,39900,39900,39850,1012
|
|
20230907,121300,11503252550,39900,39900,39900,39850,482
|
|
20230907,121200,11484025450,39850,39900,39900,39850,631
|
|
20230907,121100,11458852950,39850,39900,39950,39850,6488
|
|
20230907,121000,11199955050,39900,39850,39900,39850,540
|
|
20230907,120900,11178420850,39850,39850,39900,39850,341
|
|
20230907,120800,11164822900,39850,39900,39900,39850,454
|
|
20230907,120700,11146710200,39900,39850,39900,39850,609
|
|
20230907,120600,11122424950,39900,39900,39900,39850,525
|
|
20230907,120500,11101482850,39850,39900,39900,39850,386
|
|
20230907,120400,11086083700,39850,39900,39900,39850,702
|
|
20230907,120300,11058086650,39900,39850,39900,39850,690
|
|
20230907,120200,11030571900,39850,39850,39900,39850,480
|
|
20230907,120100,11011426200,39900,39850,39900,39850,690
|
|
20230907,120000,10983914350,39900,39850,39900,39850,741
|
|
20230907,115900,10954359800,39900,39850,39900,39850,617
|
|
20230907,115800,10929751400,39850,39850,39900,39850,543
|
|
20230907,115700,10908094800,39850,39900,39900,39850,572
|
|
20230907,115600,10885281100,39900,39850,39900,39850,1402
|
|
20230907,115500,10829347200,39900,39900,39900,39850,610
|
|
20230907,115400,10805010800,39850,39850,39900,39850,391
|
|
20230907,115300,10789422200,39850,39850,39900,39850,843
|
|
20230907,115200,10755809000,39900,39850,39900,39850,301
|
|
20230907,115100,10743802650,39850,39850,39900,39850,1645
|
|
20230907,115000,10678225700,39850,39900,39900,39850,1533
|
|
20230907,114900,10617069550,39900,39850,39900,39850,508
|
|
20230907,114800,10596811650,39850,39900,39900,39850,488
|
|
20230907,114700,10577351900,39850,39900,39900,39850,694
|
|
20230907,114600,10549670000,39850,39850,39900,39850,465
|
|
20230907,114500,10531124350,39850,39850,39900,39850,502
|
|
20230907,114400,10511101750,39850,39850,39900,39850,522
|
|
20230907,114300,10490285100,39850,39900,39900,39850,494
|
|
20230907,114200,10470582200,39850,39900,39900,39850,675
|
|
20230907,114100,10443652750,39850,39850,39900,39850,568
|
|
20230907,114000,10420995700,39850,39850,39900,39850,323
|
|
20230907,113900,10408115450,39850,39900,39900,39850,1503
|
|
20230907,113800,10348194750,39900,39900,39900,39850,735
|
|
20230907,113700,10318879600,39900,39850,39900,39850,585
|
|
20230907,113600,10295553450,39850,39850,39900,39850,789
|
|
20230907,113500,10264082000,39900,39900,39900,39850,776
|
|
20230907,113400,10233133050,39900,39900,39900,39850,728
|
|
20230907,113300,10204105100,39850,39900,39900,39850,420
|
|
20230907,113200,10187354600,39850,39850,39900,39850,722
|
|
20230907,113100,10158556400,39850,39850,39900,39850,477
|
|
20230907,113000,10139536000,39900,39900,39900,39850,423
|
|
20230907,112900,10122665200,39850,39850,39900,39850,671
|
|
20230907,112800,10095902800,39900,39850,39900,39850,546
|
|
20230907,112700,10074126100,39850,39850,39900,39850,229
|
|
20230907,112600,10064993000,39900,39900,39900,39850,743
|
|
20230907,112500,10035357850,39850,39850,39900,39850,529
|
|
20230907,112400,10014262300,39850,39850,39900,39850,328
|
|
20230907,112300,10001183700,39850,39900,39900,39850,707
|
|
20230907,112200,9972985250,39850,39900,39900,39850,2197
|
|
20230907,112100,9885420600,39850,39850,39900,39850,602
|
|
20230907,112000,9861419000,39850,39850,39900,39850,732
|
|
20230907,111900,9832223750,39850,39850,39900,39850,598
|
|
20230907,111800,9808381250,39850,39850,39900,39850,773
|
|
20230907,111700,9777554100,39850,39850,39900,39850,466
|
|
20230907,111600,9758969850,39850,39850,39900,39850,1332
|
|
20230907,111500,9705873050,39850,39850,39900,39850,958
|
|
20230907,111400,9667679900,39900,39900,39900,39850,1061
|
|
20230907,111300,9625364300,39850,39900,39900,39850,551
|
|
20230907,111200,9603392650,39850,39850,39900,39850,3012
|
|
20230907,111100,9483332550,39850,39900,39900,39850,1002
|
|
20230907,111000,9443382400,39900,39900,39900,39850,532
|
|
20230907,110900,9422164050,39900,39850,39900,39850,415
|
|
20230907,110800,9405616000,39850,39900,39900,39850,699
|
|
20230907,110700,9377735850,39850,39900,39900,39850,574
|
|
20230907,110600,9354845000,39900,39850,39900,39850,1117
|
|
20230907,110500,9310322050,39900,39900,39900,39850,489
|
|
20230907,110400,9290816650,39850,39850,39900,39850,1259
|
|
20230907,110300,9240608300,39850,39850,39900,39850,284
|
|
20230907,110200,9229282200,39850,39900,39900,39850,474
|
|
20230907,110100,9210381150,39900,39850,39900,39800,7430
|
|
20230907,110000,8914246100,39800,39850,39850,39800,354
|
|
20230907,105900,8900144400,39800,39800,39850,39800,1196
|
|
20230907,105800,8852515150,39800,39850,39850,39800,604
|
|
20230907,105700,8828456900,39800,39850,39850,39800,854
|
|
20230907,105600,8794430400,39800,39800,39850,39800,572
|
|
20230907,105500,8771649550,39800,39800,39850,39800,558
|
|
20230907,105400,8749425450,39850,39800,39850,39800,1731
|
|
20230907,105300,8680462750,39850,39800,39850,39800,737
|
|
20230907,105200,8651110300,39800,39800,39850,39800,636
|
|
20230907,105100,8625773000,39800,39850,39850,39800,1626
|
|
20230907,105000,8560982250,39850,39800,39850,39800,1808
|
|
20230907,104900,8488953900,39800,39850,39850,39800,1587
|
|
20230907,104800,8425737400,39850,39850,39850,39800,323
|
|
20230907,104700,8412870500,39800,39800,39850,39800,535
|
|
20230907,104600,8391557600,39800,39800,39850,39800,1255
|
|
20230907,104500,8341564100,39800,39800,39850,39800,1809
|
|
20230907,104400,8269499350,39800,39800,39850,39800,603
|
|
20230907,104300,8245483500,39800,39800,39850,39800,1103
|
|
20230907,104200,8201549000,39800,39800,39850,39800,822
|
|
20230907,104100,8168811600,39850,39800,39850,39800,340
|
|
20230907,104000,8155271350,39850,39800,39850,39800,815
|
|
20230907,103900,8122802100,39800,39850,39850,39800,1520
|
|
20230907,103800,8062239950,39800,39850,39850,39800,331
|
|
20230907,103700,8049061000,39800,39850,39850,39800,894
|
|
20230907,103600,8013452000,39850,39800,39850,39800,1037
|
|
20230907,103500,7972154200,39800,39800,39850,39800,902
|
|
20230907,103400,7936215000,39800,39850,39850,39800,551
|
|
20230907,103300,7914268450,39800,39800,39850,39800,619
|
|
20230907,103200,7889610500,39850,39800,39850,39800,602
|
|
20230907,103100,7865626150,39800,39850,39850,39800,621
|
|
20230907,103000,7840885200,39850,39850,39900,39850,1075
|
|
20230907,102900,7798031400,39850,39850,39900,39850,1193
|
|
20230907,102800,7750470600,39850,39850,39900,39850,1610
|
|
20230907,102700,7686293850,39850,39900,39950,39850,6545
|
|
20230907,102600,7425137250,39900,39900,39950,39900,722
|
|
20230907,102500,7396310600,39950,39900,39950,39900,607
|
|
20230907,102400,7372064100,39950,39950,39950,39900,668
|
|
20230907,102300,7345391150,39900,39900,39950,39900,584
|
|
20230907,102200,7322070650,39950,39950,39950,39900,857
|
|
20230907,102100,7287837000,39900,39900,39950,39900,561
|
|
20230907,102000,7265432400,39900,39950,39950,39900,857
|
|
20230907,101900,7231206000,39900,39900,39950,39900,2704
|
|
20230907,101800,7123272050,39950,39950,39950,39900,531
|
|
20230907,101700,7102060550,39950,39950,39950,39900,753
|
|
20230907,101600,7071992650,39950,39950,39950,39900,814
|
|
20230907,101500,7039481200,39900,39900,39950,39900,529
|
|
20230907,101400,7018350650,39900,39950,39950,39900,1182
|
|
20230907,101300,6971161050,39900,39900,39950,39900,1021
|
|
20230907,101200,6930385850,39950,39950,39950,39900,1312
|
|
20230907,101100,6877972700,39900,39950,39950,39900,643
|
|
20230907,101000,6852291750,39900,39900,39950,39900,621
|
|
20230907,100900,6827489300,39900,39950,39950,39900,674
|
|
20230907,100800,6800582150,39950,39900,39950,39900,1909
|
|
20230907,100700,6724319050,39900,39900,39950,39850,2052
|
|
20230907,100600,6642443200,39900,39900,39900,39800,769
|
|
20230907,100500,6611765300,39900,39850,39900,39800,5707
|
|
20230907,100400,6384292450,39850,39800,39850,39800,1293
|
|
20230907,100300,6332784600,39800,39800,39850,39800,619
|
|
20230907,100200,6308131550,39800,39800,39850,39800,350
|
|
20230907,100100,6294189500,39800,39800,39850,39800,827
|
|
20230907,100000,6261251350,39800,39850,39850,39800,501
|
|
20230907,095900,6241303400,39800,39800,39850,39800,453
|
|
20230907,095800,6223268400,39800,39800,39850,39800,1580
|
|
20230907,095700,6160317200,39800,39800,39850,39800,747
|
|
20230907,095600,6130572000,39800,39850,39850,39800,252
|
|
20230907,095500,6120540550,39850,39850,39850,39800,8869
|
|
20230907,095400,5767127450,39900,39850,39900,39850,461
|
|
20230907,095300,5748746650,39850,39900,39900,39850,591
|
|
20230907,095200,5725191750,39850,39850,39900,39850,478
|
|
20230907,095100,5706133100,39850,39850,39900,39850,540
|
|
20230907,095000,5684612200,39900,39850,39900,39850,377
|
|
20230907,094900,5669578550,39850,39900,39900,39850,454
|
|
20230907,094800,5651485400,39900,39850,39900,39850,346
|
|
20230907,094700,5637693450,39850,39850,39900,39850,369
|
|
20230907,094600,5622981250,39850,39900,39950,39850,2838
|
|
20230907,094500,5509746350,39900,39900,39950,39900,385
|
|
20230907,094400,5494379800,39950,39950,39950,39900,45
|
|
20230907,094300,5492582100,39950,39950,39950,39900,2037
|
|
20230907,094200,5411226350,39950,40000,40000,39850,23823
|
|
20230907,094100,4459639200,40000,39950,40000,39950,691
|
|
20230907,094000,4432011950,40000,39950,40000,39950,2346
|
|
20230907,093900,4338251850,40000,39950,40000,39950,2055
|
|
20230907,093800,4256129000,40000,40000,40000,39950,1026
|
|
20230907,093700,4215106000,40000,40000,40000,39950,888
|
|
20230907,093600,4179608650,40000,40000,40000,39950,565
|
|
20230907,093500,4157011750,39950,39950,40000,39950,1359
|
|
20230907,093400,4102694550,39950,39950,40000,39950,529
|
|
20230907,093300,4081540350,40000,40000,40000,39950,588
|
|
20230907,093200,4058030650,39950,40000,40000,39950,781
|
|
20230907,093100,4026803600,40000,39950,40000,39950,712
|
|
20230907,093000,3998339500,39950,39950,40000,39950,573
|
|
20230907,092900,3975423600,39950,40000,40000,39950,407
|
|
20230907,092800,3959148250,39950,39950,40000,39950,951
|
|
20230907,092700,3921134950,40000,40000,40000,39950,2259
|
|
20230907,092600,3830861400,39950,40000,40000,39950,284
|
|
20230907,092500,3819504550,39950,39950,40000,39950,545
|
|
20230907,092400,3797708700,39950,40000,40050,39950,1234
|
|
20230907,092300,3748341900,40050,40000,40050,40000,2629
|
|
20230907,092200,3643162150,40000,40050,40050,40000,1266
|
|
20230907,092100,3592481850,40050,40050,40050,40000,607
|
|
20230907,092000,3568173250,40050,40050,40050,40000,1953
|
|
20230907,091900,3490029100,40050,40050,40050,40000,1767
|
|
20230907,091800,3419272900,40000,40050,40050,40000,1007
|
|
20230907,091700,3378967500,40050,40000,40050,40000,698
|
|
20230907,091600,3351017700,40050,39950,40050,39950,20169
|
|
20230907,091500,2544295000,39950,39950,39950,39900,1100
|
|
20230907,091400,2500351700,39900,39950,39950,39900,1062
|
|
20230907,091300,2457943650,39950,39950,39950,39900,1119
|
|
20230907,091200,2413241100,39950,39950,39950,39900,783
|
|
20230907,091100,2381962100,39950,39900,39950,39900,2426
|
|
20230907,091000,2285140650,39900,39850,39900,39800,5064
|
|
20230907,090900,2083341700,39850,39900,39900,39800,14141
|
|
20230907,090800,1519870600,39850,39850,39900,39850,272
|
|
20230907,090700,1509023850,39850,39800,39900,39800,10703
|
|
20230907,090600,1082854350,39750,39750,39800,39750,533
|
|
20230907,090500,1061652300,39750,39750,39800,39750,164
|
|
20230907,090400,1055133250,39750,39750,39800,39750,251
|
|
20230907,090300,1045155700,39750,39750,39800,39750,3248
|
|
20230907,090200,916046150,39750,39750,39800,39700,2735
|
|
20230907,090100,807357950,39700,39800,39800,39700,8574
|
|
20230907,090000,466657600,39800,39750,39850,39750,11734
|