680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,201700,5655306950,45050,45050,45050,45050,1764
|
|
20230907,201600,5655306950,45050,45050,45050,45050,0
|
|
20230907,201500,5655306950,45050,45050,45050,45050,0
|
|
20230907,201400,5655306950,45050,45050,45050,45050,0
|
|
20230907,201300,5655306950,45050,45050,45050,45050,0
|
|
20230907,201200,5655306950,45050,45050,45050,45050,0
|
|
20230907,201100,5655306950,45050,45050,45050,45050,0
|
|
20230907,201000,5655306950,45050,45050,45050,45050,0
|
|
20230907,200900,5655306950,45050,45050,45050,45050,0
|
|
20230907,200800,5655306950,45050,45050,45050,45050,0
|
|
20230907,200700,5655306950,45050,45050,45050,45050,0
|
|
20230907,200600,5655306950,45050,45050,45050,45050,0
|
|
20230907,200500,5655306950,45050,45050,45050,45050,0
|
|
20230907,200400,5655306950,45050,45050,45050,45050,0
|
|
20230907,200300,5655306950,45050,45050,45050,45050,0
|
|
20230907,200200,5655306950,45050,45050,45050,45050,0
|
|
20230907,200100,5655306950,45050,45050,45050,45050,0
|
|
20230907,200000,5655306950,45050,45050,45050,45050,0
|
|
20230907,195900,5655306950,45050,45050,45050,45050,0
|
|
20230907,195800,5655306950,45050,45050,45050,45050,0
|
|
20230907,195700,5655306950,45050,45050,45050,45050,0
|
|
20230907,195600,5655306950,45050,45050,45050,45050,0
|
|
20230907,195500,5655306950,45050,45050,45050,45050,0
|
|
20230907,195400,5655306950,45050,45050,45050,45050,0
|
|
20230907,195300,5655306950,45050,45050,45050,45050,0
|
|
20230907,195200,5655306950,45050,45050,45050,45050,0
|
|
20230907,195100,5655306950,45050,45050,45050,45050,0
|
|
20230907,195000,5655306950,45050,45050,45050,45050,0
|
|
20230907,194900,5655306950,45050,45050,45050,45050,0
|
|
20230907,194800,5655306950,45050,45050,45050,45050,0
|
|
20230907,194700,5655306950,45050,45050,45050,45050,1764
|
|
20230907,194600,5655306950,45050,45050,45050,45050,0
|
|
20230907,194500,5655306950,45050,45050,45050,45050,0
|
|
20230907,194400,5655306950,45050,45050,45050,45050,0
|
|
20230907,194300,5655306950,45050,45050,45050,45050,0
|
|
20230907,194200,5655306950,45050,45050,45050,45050,0
|
|
20230907,194100,5655306950,45050,45050,45050,45050,0
|
|
20230907,194000,5655306950,45050,45050,45050,45050,0
|
|
20230907,193900,5655306950,45050,45050,45050,45050,0
|
|
20230907,193800,5655306950,45050,45050,45050,45050,0
|
|
20230907,193700,5655306950,45050,45050,45050,45050,0
|
|
20230907,193600,5655306950,45050,45050,45050,45050,0
|
|
20230907,193500,5655306950,45050,45050,45050,45050,0
|
|
20230907,193400,5655306950,45050,45050,45050,45050,0
|
|
20230907,193300,5655306950,45050,45050,45050,45050,0
|
|
20230907,193200,5655306950,45050,45050,45050,45050,0
|
|
20230907,193100,5655306950,45050,45050,45050,45050,0
|
|
20230907,193000,5655306950,45050,45050,45050,45050,0
|
|
20230907,192900,5655306950,45050,45050,45050,45050,0
|
|
20230907,192800,5655306950,45050,45050,45050,45050,0
|
|
20230907,192700,5655306950,45050,45050,45050,45050,0
|
|
20230907,192600,5655306950,45050,45050,45050,45050,0
|
|
20230907,192500,5655306950,45050,45050,45050,45050,0
|
|
20230907,192400,5655306950,45050,45050,45050,45050,0
|
|
20230907,192300,5655306950,45050,45050,45050,45050,0
|
|
20230907,192200,5655306950,45050,45050,45050,45050,0
|
|
20230907,192100,5655306950,45050,45050,45050,45050,0
|
|
20230907,192000,5655306950,45050,45050,45050,45050,0
|
|
20230907,191900,5655306950,45050,45050,45050,45050,0
|
|
20230907,191800,5655306950,45050,45050,45050,45050,0
|
|
20230907,191700,5655306950,45050,45050,45050,45050,1764
|
|
20230907,191600,5655306950,45050,45050,45050,45050,0
|
|
20230907,191500,5655306950,45050,45050,45050,45050,0
|
|
20230907,191400,5655306950,45050,45050,45050,45050,0
|
|
20230907,191300,5655306950,45050,45050,45050,45050,0
|
|
20230907,191200,5655306950,45050,45050,45050,45050,0
|
|
20230907,191100,5655306950,45050,45050,45050,45050,0
|
|
20230907,191000,5655306950,45050,45050,45050,45050,0
|
|
20230907,190900,5655306950,45050,45050,45050,45050,0
|
|
20230907,190800,5655306950,45050,45050,45050,45050,0
|
|
20230907,190700,5655306950,45050,45050,45050,45050,0
|
|
20230907,190600,5655306950,45050,45050,45050,45050,0
|
|
20230907,190500,5655306950,45050,45050,45050,45050,0
|
|
20230907,190400,5655306950,45050,45050,45050,45050,0
|
|
20230907,190300,5655306950,45050,45050,45050,45050,0
|
|
20230907,190200,5655306950,45050,45050,45050,45050,0
|
|
20230907,190100,5655306950,45050,45050,45050,45050,0
|
|
20230907,190000,5655306950,45050,45050,45050,45050,0
|
|
20230907,185900,5655306950,45050,45050,45050,45050,0
|
|
20230907,185800,5655306950,45050,45050,45050,45050,0
|
|
20230907,185700,5655306950,45050,45050,45050,45050,0
|
|
20230907,185600,5655306950,45050,45050,45050,45050,0
|
|
20230907,185500,5655306950,45050,45050,45050,45050,0
|
|
20230907,185400,5655306950,45050,45050,45050,45050,0
|
|
20230907,185300,5655306950,45050,45050,45050,45050,0
|
|
20230907,185200,5655306950,45050,45050,45050,45050,0
|
|
20230907,185100,5655306950,45050,45050,45050,45050,0
|
|
20230907,185000,5655306950,45050,45050,45050,45050,0
|
|
20230907,184900,5655306950,45050,45050,45050,45050,0
|
|
20230907,184800,5655306950,45050,45050,45050,45050,0
|
|
20230907,184700,5655306950,45050,45050,45050,45050,1764
|
|
20230907,184600,5655306950,45050,45050,45050,45050,0
|
|
20230907,184500,5655306950,45050,45050,45050,45050,0
|
|
20230907,184400,5655306950,45050,45050,45050,45050,0
|
|
20230907,184300,5655306950,45050,45050,45050,45050,0
|
|
20230907,184200,5655306950,45050,45050,45050,45050,0
|
|
20230907,184100,5655306950,45050,45050,45050,45050,0
|
|
20230907,184000,5655306950,45050,45050,45050,45050,0
|
|
20230907,183900,5655306950,45050,45050,45050,45050,0
|
|
20230907,183800,5655306950,45050,45050,45050,45050,0
|
|
20230907,183700,5655306950,45050,45050,45050,45050,0
|
|
20230907,183600,5655306950,45050,45050,45050,45050,0
|
|
20230907,183500,5655306950,45050,45050,45050,45050,0
|
|
20230907,183400,5655306950,45050,45050,45050,45050,0
|
|
20230907,183300,5655306950,45050,45050,45050,45050,0
|
|
20230907,183200,5655306950,45050,45050,45050,45050,0
|
|
20230907,183100,5655306950,45050,45050,45050,45050,0
|
|
20230907,183000,5655306950,45050,45050,45050,45050,0
|
|
20230907,182900,5655306950,45050,45050,45050,45050,0
|
|
20230907,182800,5655306950,45050,45050,45050,45050,0
|
|
20230907,182700,5655306950,45050,45050,45050,45050,0
|
|
20230907,182600,5655306950,45050,45050,45050,45050,0
|
|
20230907,182500,5655306950,45050,45050,45050,45050,0
|
|
20230907,182400,5655306950,45050,45050,45050,45050,0
|
|
20230907,182300,5655306950,45050,45050,45050,45050,0
|
|
20230907,182200,5655306950,45050,45050,45050,45050,0
|
|
20230907,182100,5655306950,45050,45050,45050,45050,0
|
|
20230907,182000,5655306950,45050,45050,45050,45050,0
|
|
20230907,181900,5655306950,45050,45050,45050,45050,0
|
|
20230907,181800,5655306950,45050,45050,45050,45050,0
|
|
20230907,181700,5655306950,45050,45050,45050,45050,1764
|
|
20230907,181600,5655306950,45050,45050,45050,45050,0
|
|
20230907,181500,5655306950,45050,45050,45050,45050,0
|
|
20230907,181400,5655306950,45050,45050,45050,45050,0
|
|
20230907,181300,5655306950,45050,45050,45050,45050,0
|
|
20230907,181200,5655306950,45050,45050,45050,45050,0
|
|
20230907,181100,5655306950,45050,45050,45050,45050,0
|
|
20230907,181000,5655306950,45050,45050,45050,45050,0
|
|
20230907,180900,5655306950,45050,45050,45050,45050,0
|
|
20230907,180800,5655306950,45050,45050,45050,45050,0
|
|
20230907,180700,5655306950,45050,45050,45050,45050,0
|
|
20230907,180600,5655306950,45050,45050,45050,45050,0
|
|
20230907,180500,5655306950,45050,45050,45050,45050,0
|
|
20230907,180400,5655306950,45050,45050,45050,45050,0
|
|
20230907,180300,5655306950,45050,45050,45050,45050,0
|
|
20230907,180200,5655306950,45050,45050,45050,45050,0
|
|
20230907,180100,5655306950,45050,45050,45050,45050,0
|
|
20230907,180000,5655306950,45050,45050,45050,45050,0
|
|
20230907,175900,5655306950,45050,45050,45050,45050,0
|
|
20230907,175800,5655306950,45050,45050,45050,45050,0
|
|
20230907,175700,5655306950,45050,45050,45050,45050,0
|
|
20230907,175600,5655306950,45050,45050,45050,45050,0
|
|
20230907,175500,5655306950,45050,45050,45050,45050,0
|
|
20230907,175400,5655306950,45050,45050,45050,45050,0
|
|
20230907,175300,5655306950,45050,45050,45050,45050,0
|
|
20230907,175200,5655306950,45050,45050,45050,45050,0
|
|
20230907,175100,5655306950,45050,45050,45050,45050,0
|
|
20230907,175000,5655306950,45050,45050,45050,45050,0
|
|
20230907,174900,5655306950,45050,45050,45050,45050,0
|
|
20230907,174800,5655306950,45050,45050,45050,45050,0
|
|
20230907,174700,5655306950,45050,45050,45050,45050,1764
|
|
20230907,174600,5655306950,45050,45050,45050,45050,0
|
|
20230907,174500,5655306950,45050,45050,45050,45050,0
|
|
20230907,174400,5655306950,45050,45050,45050,45050,0
|
|
20230907,174300,5655306950,45050,45050,45050,45050,0
|
|
20230907,174200,5655306950,45050,45050,45050,45050,0
|
|
20230907,174100,5655306950,45050,45050,45050,45050,0
|
|
20230907,174000,5655306950,45050,45050,45050,45050,0
|
|
20230907,173900,5655306950,45050,45050,45050,45050,0
|
|
20230907,173800,5655306950,45050,45050,45050,45050,0
|
|
20230907,173700,5655306950,45050,45050,45050,45050,0
|
|
20230907,173600,5655306950,45050,45050,45050,45050,0
|
|
20230907,173500,5655306950,45050,45050,45050,45050,0
|
|
20230907,173400,5655306950,45050,45050,45050,45050,0
|
|
20230907,173300,5655306950,45050,45050,45050,45050,0
|
|
20230907,173200,5655306950,45050,45050,45050,45050,0
|
|
20230907,173100,5655306950,45050,45050,45050,45050,0
|
|
20230907,173000,5655306950,45050,45050,45050,45050,0
|
|
20230907,172900,5655306950,45050,45050,45050,45050,0
|
|
20230907,172800,5655306950,45050,45050,45050,45050,0
|
|
20230907,172700,5655306950,45050,45050,45050,45050,0
|
|
20230907,172600,5655306950,45050,45050,45050,45050,0
|
|
20230907,172500,5655306950,45050,45050,45050,45050,0
|
|
20230907,172400,5655306950,45050,45050,45050,45050,0
|
|
20230907,172300,5655306950,45050,45050,45050,45050,0
|
|
20230907,172200,5655306950,45050,45050,45050,45050,0
|
|
20230907,172100,5655306950,45050,45050,45050,45050,0
|
|
20230907,172000,5655306950,45050,45050,45050,45050,0
|
|
20230907,171900,5655306950,45050,45050,45050,45050,0
|
|
20230907,171800,5655306950,45050,45050,45050,45050,0
|
|
20230907,171700,5655306950,45050,45050,45050,45050,1764
|
|
20230907,171600,5655306950,45050,45050,45050,45050,0
|
|
20230907,171500,5655306950,45050,45050,45050,45050,0
|
|
20230907,171400,5655306950,45050,45050,45050,45050,0
|
|
20230907,171300,5655306950,45050,45050,45050,45050,0
|
|
20230907,171200,5655306950,45050,45050,45050,45050,0
|
|
20230907,171100,5655306950,45050,45050,45050,45050,0
|
|
20230907,171000,5655306950,45050,45050,45050,45050,0
|
|
20230907,170900,5655306950,45050,45050,45050,45050,0
|
|
20230907,170800,5655306950,45050,45050,45050,45050,0
|
|
20230907,170700,5655306950,45050,45050,45050,45050,0
|
|
20230907,170600,5655306950,45050,45050,45050,45050,0
|
|
20230907,170500,5655306950,45050,45050,45050,45050,0
|
|
20230907,170400,5655306950,45050,45050,45050,45050,0
|
|
20230907,170300,5655306950,45050,45050,45050,45050,0
|
|
20230907,170200,5655306950,45050,45050,45050,45050,0
|
|
20230907,170100,5655306950,45050,45050,45050,45050,0
|
|
20230907,170000,5655306950,45050,45050,45050,45050,0
|
|
20230907,165900,5655306950,45050,45050,45050,45050,0
|
|
20230907,165800,5655306950,45050,45050,45050,45050,0
|
|
20230907,165700,5655306950,45050,45050,45050,45050,0
|
|
20230907,165600,5655306950,45050,45050,45050,45050,0
|
|
20230907,165500,5655306950,45050,45050,45050,45050,0
|
|
20230907,165400,5655306950,45050,45050,45050,45050,0
|
|
20230907,165300,5655306950,45050,45050,45050,45050,0
|
|
20230907,165200,5655306950,45050,45050,45050,45050,0
|
|
20230907,165100,5655306950,45050,45050,45050,45050,0
|
|
20230907,165000,5655306950,45050,45050,45050,45050,0
|
|
20230907,164900,5655306950,45050,45050,45050,45050,0
|
|
20230907,164800,5655306950,45050,45050,45050,45050,0
|
|
20230907,164700,5655306950,45050,45050,45050,45050,1764
|
|
20230907,164600,5655306950,45050,45050,45050,45050,0
|
|
20230907,164500,5655306950,45050,45050,45050,45050,0
|
|
20230907,164400,5655306950,45050,45050,45050,45050,0
|
|
20230907,164300,5655306950,45050,45050,45050,45050,0
|
|
20230907,164200,5655306950,45050,45050,45050,45050,0
|
|
20230907,164100,5655306950,45050,45050,45050,45050,0
|
|
20230907,164000,5655306950,45050,45050,45050,45050,0
|
|
20230907,163900,5655306950,45050,45050,45050,45050,0
|
|
20230907,163800,5655306950,45050,45050,45050,45050,0
|
|
20230907,163700,5655306950,45050,45050,45050,45050,0
|
|
20230907,163600,5655306950,45050,45050,45050,45050,0
|
|
20230907,163500,5655306950,45050,45050,45050,45050,0
|
|
20230907,163400,5655306950,45050,45050,45050,45050,0
|
|
20230907,163300,5655306950,45050,45050,45050,45050,0
|
|
20230907,163200,5655306950,45050,45050,45050,45050,0
|
|
20230907,163100,5655306950,45050,45050,45050,45050,0
|
|
20230907,163000,5655306950,45050,45050,45050,45050,0
|
|
20230907,162900,5655306950,45050,45050,45050,45050,0
|
|
20230907,162800,5655306950,45050,45050,45050,45050,0
|
|
20230907,162700,5655306950,45050,45050,45050,45050,0
|
|
20230907,162600,5655306950,45050,45050,45050,45050,0
|
|
20230907,162500,5655306950,45050,45050,45050,45050,0
|
|
20230907,162400,5655306950,45050,45050,45050,45050,0
|
|
20230907,162300,5655306950,45050,45050,45050,45050,0
|
|
20230907,162200,5655306950,45050,45050,45050,45050,0
|
|
20230907,162100,5655306950,45050,45050,45050,45050,0
|
|
20230907,162000,5655306950,45050,45050,45050,45050,0
|
|
20230907,161900,5655306950,45050,45050,45050,45050,0
|
|
20230907,161800,5655306950,45050,45050,45050,45050,0
|
|
20230907,161700,5655306950,45050,45050,45050,45050,1764
|
|
20230907,161600,5655306950,45050,45050,45050,45050,0
|
|
20230907,161500,5655306950,45050,45050,45050,45050,0
|
|
20230907,161400,5655306950,45050,45050,45050,45050,0
|
|
20230907,161300,5655306950,45050,45050,45050,45050,0
|
|
20230907,161200,5655306950,45050,45050,45050,45050,0
|
|
20230907,161100,5655306950,45050,45050,45050,45050,0
|
|
20230907,161000,5655306950,45050,45050,45050,45050,0
|
|
20230907,160900,5655306950,45050,45050,45050,45050,0
|
|
20230907,160800,5655306950,45050,45050,45050,45050,0
|
|
20230907,160700,5655306950,45050,45050,45050,45050,0
|
|
20230907,160600,5655306950,45050,45050,45050,45050,0
|
|
20230907,160500,5655306950,45050,45050,45050,45050,0
|
|
20230907,160400,5655306950,45050,45050,45050,45050,0
|
|
20230907,160300,5655306950,45050,45050,45050,45050,0
|
|
20230907,160200,5655306950,45050,45050,45050,45050,0
|
|
20230907,160100,5655306950,45050,45050,45050,45050,0
|
|
20230907,160000,5655306950,45050,45050,45050,45050,0
|
|
20230907,155900,5655306950,45050,45050,45050,45050,0
|
|
20230907,155800,5655306950,45050,45050,45050,45050,0
|
|
20230907,155700,5655306950,45050,45050,45050,45050,0
|
|
20230907,155600,5655306950,45050,45050,45050,45050,0
|
|
20230907,155500,5655306950,45050,45050,45050,45050,0
|
|
20230907,155400,5655306950,45050,45050,45050,45050,0
|
|
20230907,155300,5655306950,45050,45050,45050,45050,0
|
|
20230907,155200,5655306950,45050,45050,45050,45050,0
|
|
20230907,155100,5655306950,45050,45050,45050,45050,0
|
|
20230907,155000,5655306950,45050,45050,45050,45050,0
|
|
20230907,154900,5655306950,45050,45050,45050,45050,0
|
|
20230907,154800,5655306950,45050,45050,45050,45050,0
|
|
20230907,154700,5655306950,45050,45050,45050,45050,1764
|
|
20230907,154600,5655306950,45050,45050,45050,45050,0
|
|
20230907,154500,5655306950,45050,45050,45050,45050,0
|
|
20230907,154400,5655306950,45050,45050,45050,45050,0
|
|
20230907,154300,5655306950,45050,45050,45050,45050,0
|
|
20230907,154200,5655306950,45050,45050,45050,45050,0
|
|
20230907,154100,5655306950,45050,45050,45050,45050,0
|
|
20230907,154000,5655306950,45050,45050,45050,45050,0
|
|
20230907,153900,5655306950,45050,45050,45050,45050,0
|
|
20230907,153800,5655306950,45050,45050,45050,45050,0
|
|
20230907,153700,5655306950,45050,45050,45050,45050,0
|
|
20230907,153600,5655306950,45050,45050,45050,45050,0
|
|
20230907,153500,5655306950,45050,45050,45050,45050,0
|
|
20230907,153400,5655306950,45050,45050,45050,45050,0
|
|
20230907,153300,5655306950,45050,45050,45050,45050,0
|
|
20230907,153200,5655306950,45050,45050,45050,45050,0
|
|
20230907,153100,5655306950,45050,45050,45050,45050,0
|
|
20230907,153000,5655306950,45050,45050,45050,45050,1764
|
|
20230907,152900,5575838750,45200,45200,45200,45200,0
|
|
20230907,152800,5575838750,45200,45200,45200,45200,0
|
|
20230907,152700,5575838750,45200,45200,45200,45200,0
|
|
20230907,152600,5575838750,45200,45200,45200,45200,0
|
|
20230907,152500,5575838750,45200,45200,45200,45200,0
|
|
20230907,152400,5575838750,45200,45200,45200,45200,0
|
|
20230907,152300,5575838750,45200,45200,45200,45200,0
|
|
20230907,152200,5575838750,45200,45200,45200,45200,0
|
|
20230907,152100,5575838750,45200,45200,45200,45200,0
|
|
20230907,152000,5575838750,45200,45200,45200,45200,0
|
|
20230907,151900,5575838750,45200,45200,45200,45200,73
|
|
20230907,151800,5572539150,45200,45200,45200,45150,10
|
|
20230907,151700,5572087250,45200,45200,45200,45150,60
|
|
20230907,151600,5569375700,45200,45350,45350,45150,392
|
|
20230907,151500,5551624600,45350,45400,45400,45300,631
|
|
20230907,151400,5523012350,45400,45450,45450,45350,265
|
|
20230907,151300,5510983000,45450,45400,45450,45400,372
|
|
20230907,151200,5494088950,45400,45350,45500,45350,345
|
|
20230907,151100,5478426000,45300,45300,45350,45250,284
|
|
20230907,151000,5465557400,45300,45300,45300,45250,372
|
|
20230907,150900,5448710650,45300,45200,45300,45200,203
|
|
20230907,150800,5439524750,45200,45250,45300,45200,278
|
|
20230907,150700,5426945400,45300,45300,45350,45250,635
|
|
20230907,150600,5398180700,45300,45250,45300,45250,582
|
|
20230907,150500,5371837200,45250,45150,45250,45150,391
|
|
20230907,150400,5354165000,45100,45200,45200,45100,263
|
|
20230907,150300,5342290550,45200,45150,45200,45150,245
|
|
20230907,150200,5331227550,45150,45100,45150,45050,642
|
|
20230907,150100,5302280750,45050,44950,45050,44950,499
|
|
20230907,150000,5279835700,44900,44800,44950,44800,307
|
|
20230907,145900,5266057250,44850,44800,44900,44800,411
|
|
20230907,145800,5247625250,44850,44800,44850,44800,468
|
|
20230907,145700,5226646400,44850,44850,44850,44800,207
|
|
20230907,145600,5217367300,44850,44900,44900,44800,351
|
|
20230907,145500,5201620500,44850,44850,44850,44800,597
|
|
20230907,145400,5174854700,44850,44850,44850,44800,542
|
|
20230907,145300,5150560400,44850,44850,44850,44800,403
|
|
20230907,145200,5132487700,44900,44900,44900,44850,310
|
|
20230907,145100,5118570750,44850,44850,44950,44850,581
|
|
20230907,145000,5092485950,44850,45000,45000,44850,522
|
|
20230907,144900,5069033700,45000,45050,45050,44900,781
|
|
20230907,144800,5033905350,45100,45000,45100,44950,229
|
|
20230907,144700,5023593000,45000,44950,45000,44950,625
|
|
20230907,144600,4995474550,45000,45000,45050,45000,378
|
|
20230907,144500,4978454100,45050,45050,45100,45000,377
|
|
20230907,144400,4961471300,45000,45100,45100,45000,334
|
|
20230907,144300,4946428300,45100,45100,45100,45050,283
|
|
20230907,144200,4933668000,45050,45050,45050,45000,380
|
|
20230907,144100,4916550450,45050,45000,45100,45000,392
|
|
20230907,144000,4898894550,45050,45000,45150,44950,708
|
|
20230907,143900,4867013250,45000,45000,45000,44900,354
|
|
20230907,143800,4851092300,45050,45050,45050,44950,391
|
|
20230907,143700,4833496300,45000,44950,45050,44950,334
|
|
20230907,143600,4818469550,44950,45000,45000,44950,383
|
|
20230907,143500,4801238100,45000,44900,45000,44850,207
|
|
20230907,143400,4791927050,44900,44900,44900,44850,657
|
|
20230907,143300,4762432650,44900,44850,44900,44850,819
|
|
20230907,143200,4725693000,44850,44850,44900,44850,526
|
|
20230907,143100,4702089700,44850,44950,44950,44850,137
|
|
20230907,143000,4695935750,44900,45000,45000,44900,518
|
|
20230907,142900,4672669300,45000,45000,45050,44950,438
|
|
20230907,142800,4652948200,45050,45050,45050,45000,446
|
|
20230907,142700,4632865650,45050,45050,45050,45000,260
|
|
20230907,142600,4621154250,45050,45050,45050,45000,266
|
|
20230907,142500,4609172350,45050,45000,45100,45000,392
|
|
20230907,142400,4591523700,45100,45000,45100,44950,464
|
|
20230907,142300,4570653000,45000,44900,45000,44900,393
|
|
20230907,142200,4552980100,44850,45000,45050,44850,378
|
|
20230907,142100,4535980250,45000,45000,45050,44950,355
|
|
20230907,142000,4520005300,45000,45050,45100,45000,545
|
|
20230907,141900,4495461350,45050,45050,45100,45050,388
|
|
20230907,141800,4477978750,45000,45050,45100,45000,179
|
|
20230907,141700,4469915500,45050,45050,45050,45000,409
|
|
20230907,141600,4451494550,45050,45000,45050,45000,734
|
|
20230907,141500,4418464300,45000,45050,45050,44950,452
|
|
20230907,141400,4398130900,45000,44900,45000,44900,843
|
|
20230907,141300,4360224300,44950,44950,44950,44800,608
|
|
20230907,141200,4332947350,44950,44800,45000,44750,237
|
|
20230907,141100,4322316200,44850,44850,44850,44800,78
|
|
20230907,141000,4318821650,44800,44750,44800,44700,238
|
|
20230907,140900,4308174200,44750,44750,44750,44700,79
|
|
20230907,140800,4304642750,44700,44800,44800,44700,121
|
|
20230907,140700,4299228200,44800,44750,44850,44750,106
|
|
20230907,140600,4294479800,44800,44750,44850,44700,320
|
|
20230907,140500,4280156850,44750,44750,44800,44750,114
|
|
20230907,140400,4275055050,44800,44750,44800,44750,118
|
|
20230907,140300,4269774350,44750,44800,44800,44750,80
|
|
20230907,140200,4266193800,44750,44800,44850,44750,103
|
|
20230907,140100,4261581550,44800,44800,44850,44750,104
|
|
20230907,140000,4256923350,44750,44800,44800,44750,140
|
|
20230907,135900,4250654250,44800,44850,44900,44800,90
|
|
20230907,135800,4246620300,44850,44900,44900,44850,153
|
|
20230907,135700,4239755350,44900,45000,45000,44850,269
|
|
20230907,135600,4227690250,44850,44850,45100,44850,454
|
|
20230907,135500,4207281550,44850,44800,44950,44800,184
|
|
20230907,135400,4199030600,44800,44850,44850,44800,123
|
|
20230907,135300,4193520100,44850,44750,44850,44700,200
|
|
20230907,135200,4184567350,44700,44700,44750,44700,95
|
|
20230907,135100,4180320650,44700,44700,44750,44650,301
|
|
20230907,135000,4166874550,44700,44750,44750,44700,127
|
|
20230907,134900,4161197350,44700,44800,44800,44700,128
|
|
20230907,134800,4155469800,44800,44900,44900,44800,292
|
|
20230907,134700,4142375150,44900,44950,44950,44850,129
|
|
20230907,134600,4136583250,44900,44900,44950,44900,160
|
|
20230907,134500,4129399000,44900,44950,44950,44900,127
|
|
20230907,134400,4123696300,44950,44950,44950,44900,102
|
|
20230907,134300,4119113450,44950,45000,45000,44950,126
|
|
20230907,134200,4113449200,44950,45000,45000,44950,224
|
|
20230907,134100,4103379650,45000,44950,45000,44950,175
|
|
20230907,134000,4095509100,44950,44900,45000,44850,299
|
|
20230907,133900,4082081250,44850,44950,44950,44850,156
|
|
20230907,133800,4075080550,45000,45050,45050,45000,630
|
|
20230907,133700,4046730200,45050,45000,45050,45000,241
|
|
20230907,133600,4035884100,45000,45000,45050,45000,153
|
|
20230907,133500,4028998850,45000,45050,45100,45000,119
|
|
20230907,133400,4023637950,45050,45050,45100,45050,102
|
|
20230907,133300,4019042400,45050,45100,45100,45050,169
|
|
20230907,133200,4011425700,45100,45100,45150,45100,339
|
|
20230907,133100,3996136650,45100,45250,45300,45100,768
|
|
20230907,133000,3961417050,45250,45300,45300,45250,88
|
|
20230907,132900,3957434100,45250,45200,45250,45200,170
|
|
20230907,132800,3949744750,45200,45250,45250,45200,91
|
|
20230907,132700,3945630450,45250,45250,45250,45200,191
|
|
20230907,132600,3936994600,45200,45250,45250,45200,80
|
|
20230907,132500,3933378150,45250,45250,45250,45200,92
|
|
20230907,132400,3929217800,45250,45200,45300,45200,246
|
|
20230907,132300,3918087900,45200,45200,45250,45200,70
|
|
20230907,132200,3914923200,45250,45200,45250,45200,73
|
|
20230907,132100,3911622550,45250,45200,45250,45200,34
|
|
20230907,132000,3910085000,45200,45200,45250,45200,17
|
|
20230907,131900,3909316250,45250,45250,45250,45200,38
|
|
20230907,131800,3907598400,45200,45200,45250,45200,261
|
|
20230907,131700,3895800550,45200,45200,45250,45200,39
|
|
20230907,131600,3894037150,45250,45200,45250,45200,66
|
|
20230907,131500,3891053250,45200,45250,45250,45200,67
|
|
20230907,131400,3888022500,45250,45250,45250,45200,40
|
|
20230907,131300,3886213900,45250,45200,45250,45200,39
|
|
20230907,131200,3884451050,45250,45250,45250,45200,28
|
|
20230907,131100,3883185000,45250,45200,45250,45200,20
|
|
20230907,131000,3882280750,45200,45200,45250,45200,77
|
|
20230907,130900,3878799950,45250,45200,45250,45200,29
|
|
20230907,130800,3877488750,45200,45250,45250,45200,39
|
|
20230907,130700,3875725400,45200,45250,45250,45200,90
|
|
20230907,130600,3871656050,45250,45250,45250,45200,21
|
|
20230907,130500,3870706750,45250,45350,45350,45250,328
|
|
20230907,130400,3855854000,45300,45350,45350,45300,104
|
|
20230907,130300,3851141300,45350,45300,45350,45300,45
|
|
20230907,130200,3849102050,45350,45350,45400,45300,152
|
|
20230907,130100,3842209850,45350,45400,45400,45350,13
|
|
20230907,130000,3841620100,45400,45450,45500,45400,340
|
|
20230907,125900,3826159550,45450,45450,45500,45450,152
|
|
20230907,125800,3819251050,45500,45500,45500,45450,255
|
|
20230907,125700,3807650700,45450,45450,45550,45450,786
|
|
20230907,125600,3771911950,45450,45300,45450,45300,325
|
|
20230907,125500,3757165950,45300,45300,45400,45300,934
|
|
20230907,125400,3714790850,45300,45300,45350,45300,82
|
|
20230907,125300,3711076200,45300,45300,45350,45300,87
|
|
20230907,125200,3707134800,45300,45350,45350,45300,87
|
|
20230907,125100,3703193050,45350,45200,45350,45200,197
|
|
20230907,125000,3694276350,45200,45150,45200,45150,355
|
|
20230907,124900,3678235200,45200,45400,45450,45100,3899
|
|
20230907,124800,3501538250,45400,45450,45450,45400,45
|
|
20230907,124700,3499494900,45400,45350,45450,45350,399
|
|
20230907,124600,3481382800,45350,45400,45400,45350,233
|
|
20230907,124500,3470806600,45350,45350,45400,45350,165
|
|
20230907,124400,3463321650,45350,45400,45400,45350,247
|
|
20230907,124300,3452115450,45350,45400,45400,45350,258
|
|
20230907,124200,3440406000,45400,45350,45400,45300,536
|
|
20230907,124100,3416100900,45300,45300,45350,45250,839
|
|
20230907,124000,3378086700,45250,45150,45300,45150,1240
|
|
20230907,123900,3322006300,45200,45200,45200,45150,90
|
|
20230907,123800,3317941150,45200,45150,45200,45150,122
|
|
20230907,123700,3312432400,45150,45150,45200,45150,42
|
|
20230907,123600,3310535700,45150,45200,45200,45150,29
|
|
20230907,123500,3309225950,45150,45200,45200,45150,231
|
|
20230907,123400,3298794700,45150,45050,45150,45000,136
|
|
20230907,123300,3292663650,45050,45050,45050,45000,169
|
|
20230907,123200,3285053650,45000,45050,45050,45000,80
|
|
20230907,123100,3281451100,45050,45050,45050,45000,144
|
|
20230907,123000,3274965250,45000,45050,45050,45000,97
|
|
20230907,122900,3270599850,45050,45050,45050,45000,31
|
|
20230907,122800,3269204300,45050,45050,45150,45000,221
|
|
20230907,122700,3259249200,45150,45150,45200,45150,90
|
|
20230907,122600,3255185150,45150,45100,45200,45100,348
|
|
20230907,122500,3239474300,45150,45150,45150,45100,77
|
|
20230907,122400,3236000900,45150,45150,45150,45100,65
|
|
20230907,122300,3233069000,45100,45100,45150,45100,80
|
|
20230907,122200,3229460900,45150,45100,45150,45100,151
|
|
20230907,122100,3222646900,45100,45100,45150,45100,68
|
|
20230907,122000,3219579800,45100,45150,45150,45100,48
|
|
20230907,121900,3217414500,45100,45150,45150,45100,66
|
|
20230907,121800,3214437650,45150,45200,45200,45100,729
|
|
20230907,121700,3181525600,45150,45150,45200,45150,77
|
|
20230907,121600,3178048700,45150,45000,45200,45000,341
|
|
20230907,121500,3162679800,45000,45000,45050,45000,104
|
|
20230907,121400,3157999600,45050,45100,45200,45000,1489
|
|
20230907,121300,3090832450,45150,45100,45150,45050,156
|
|
20230907,121200,3083797300,45100,45100,45100,45050,97
|
|
20230907,121100,3079426900,45050,45100,45100,45050,48
|
|
20230907,121000,3077264350,45050,45050,45100,45050,95
|
|
20230907,120900,3072982700,45050,45050,45100,45050,121
|
|
20230907,120800,3067530000,45050,45150,45200,45050,511
|
|
20230907,120700,3044458950,45200,45150,45200,45050,432
|
|
20230907,120600,3024968500,45150,45000,45150,45000,425
|
|
20230907,120500,3005782000,45000,45100,45150,45000,1471
|
|
20230907,120400,2939486150,45100,44950,45100,44950,749
|
|
20230907,120300,2905778650,45000,44950,45000,44900,154
|
|
20230907,120200,2898857400,44900,44950,44950,44900,14
|
|
20230907,120100,2898228450,44900,44950,44950,44900,107
|
|
20230907,120000,2893421900,44900,44850,45000,44800,1142
|
|
20230907,115900,2842137150,44850,44750,44850,44750,903
|
|
20230907,115800,2801658550,44800,44800,44800,44750,166
|
|
20230907,115700,2794229650,44750,44800,44800,44750,64
|
|
20230907,115600,2791365300,44750,44800,44800,44750,176
|
|
20230907,115500,2783483650,44800,44650,44800,44650,650
|
|
20230907,115400,2754409400,44650,44650,44700,44650,58
|
|
20230907,115300,2751818650,44650,44700,44700,44650,56
|
|
20230907,115200,2749317800,44700,44650,44700,44650,57
|
|
20230907,115100,2746772350,44700,44650,44700,44650,62
|
|
20230907,115000,2744002600,44650,44600,44700,44600,390
|
|
20230907,114900,2726591100,44600,44550,44600,44550,350
|
|
20230907,114800,2710986500,44550,44550,44600,44550,84
|
|
20230907,114700,2707244100,44550,44600,44600,44550,63
|
|
20230907,114600,2704437150,44550,44600,44600,44550,50
|
|
20230907,114500,2702209400,44550,44500,44650,44500,383
|
|
20230907,114400,2685147200,44500,44550,44550,44500,71
|
|
20230907,114300,2681987050,44500,44500,44550,44500,98
|
|
20230907,114200,2677625900,44500,44500,44550,44500,98
|
|
20230907,114100,2673264650,44500,44550,44550,44500,80
|
|
20230907,114000,2669704400,44500,44600,44600,44500,264
|
|
20230907,113900,2657944750,44600,44600,44600,44550,95
|
|
20230907,113800,2653711350,44550,44550,44600,44550,56
|
|
20230907,113700,2651216350,44550,44600,44600,44550,99
|
|
20230907,113600,2646805250,44550,44550,44600,44550,72
|
|
20230907,113500,2643597550,44550,44600,44600,44550,256
|
|
20230907,113400,2632185350,44600,44650,44650,44600,70
|
|
20230907,113300,2629062700,44600,44600,44650,44600,97
|
|
20230907,113200,2624735950,44600,44600,44650,44600,115
|
|
20230907,113100,2619606700,44600,44600,44650,44600,81
|
|
20230907,113000,2615993300,44650,44550,44650,44550,233
|
|
20230907,112900,2605602650,44600,44550,44600,44550,93
|
|
20230907,112800,2601459150,44600,44600,44600,44550,65
|
|
20230907,112700,2598563050,44550,44550,44600,44550,96
|
|
20230907,112600,2594285650,44600,44550,44600,44550,89
|
|
20230907,112500,2590320400,44550,44550,44600,44500,507
|
|
20230907,112400,2567733500,44550,44600,44600,44550,127
|
|
20230907,112300,2562075350,44600,44600,44600,44550,2104
|
|
20230907,112200,2468340800,44550,44550,44600,44550,104
|
|
20230907,112100,2463706600,44550,44600,44600,44550,75
|
|
20230907,112000,2460365250,44600,44600,44600,44550,97
|
|
20230907,111900,2456043700,44600,44550,44600,44550,146
|
|
20230907,111800,2449536000,44600,44550,44600,44550,129
|
|
20230907,111700,2443786250,44600,44600,44650,44550,216
|
|
20230907,111600,2434156450,44600,44600,44600,44550,294
|
|
20230907,111500,2421046550,44550,44500,44550,44500,416
|
|
20230907,111400,2402523600,44500,44500,44550,44500,117
|
|
20230907,111300,2397316200,44500,44500,44550,44500,76
|
|
20230907,111200,2393933950,44500,44550,44550,44500,79
|
|
20230907,111100,2390417900,44500,44550,44550,44500,192
|
|
20230907,111000,2381868900,44500,44500,44550,44500,272
|
|
20230907,110900,2369764400,44500,44550,44600,44450,2601
|
|
20230907,110800,2253934300,44550,44600,44600,44550,90
|
|
20230907,110700,2249923500,44550,44450,44600,44450,766
|
|
20230907,110600,2215809400,44450,44500,44500,44450,212
|
|
20230907,110500,2206385800,44450,44450,44500,44450,167
|
|
20230907,110400,2198962300,44450,44450,44500,44450,156
|
|
20230907,110300,2192023700,44500,44500,44550,44450,397
|
|
20230907,110200,2174359250,44450,44450,44500,44450,374
|
|
20230907,110100,2157717750,44450,44450,44500,44400,201
|
|
20230907,110000,2148783650,44400,44400,44400,44350,353
|
|
20230907,105900,2133116650,44350,44300,44400,44300,295
|
|
20230907,105800,2120036550,44350,44400,44400,44300,186
|
|
20230907,105700,2111792650,44350,44300,44400,44300,368
|
|
20230907,105600,2095479000,44300,44300,44350,44300,232
|
|
20230907,105500,2085201050,44300,44300,44350,44300,182
|
|
20230907,105400,2077136750,44300,44300,44350,44300,205
|
|
20230907,105300,2068054700,44300,44300,44350,44300,143
|
|
20230907,105200,2061719500,44300,44300,44350,44250,433
|
|
20230907,105100,2042541950,44250,44300,44350,44250,719
|
|
20230907,105000,2010689550,44300,44300,44350,44250,522
|
|
20230907,104900,1987560250,44350,44350,44400,44350,328
|
|
20230907,104800,1973013000,44350,44350,44350,44250,270
|
|
20230907,104700,1961040250,44300,44300,44350,44250,201
|
|
20230907,104600,1952138650,44250,44300,44350,44250,202
|
|
20230907,104500,1943190000,44300,44350,44350,44300,181
|
|
20230907,104400,1935171450,44350,44300,44350,44300,364
|
|
20230907,104300,1919035350,44300,44350,44400,44200,1001
|
|
20230907,104200,1874706000,44400,44450,44450,44350,234
|
|
20230907,104100,1864317950,44450,44450,44450,44400,190
|
|
20230907,104000,1855878200,44450,44350,44450,44300,558
|
|
20230907,103900,1831124600,44350,44450,44450,44350,176
|
|
20230907,103800,1823309000,44500,44300,44550,44300,1080
|
|
20230907,103700,1775363300,44350,44450,44450,44300,261
|
|
20230907,103600,1763789400,44450,44350,44450,44350,119
|
|
20230907,103500,1758508600,44350,44300,44450,44300,836
|
|
20230907,103400,1721442600,44300,44350,44400,44300,325
|
|
20230907,103300,1707034750,44300,44450,44500,44300,634
|
|
20230907,103200,1678889000,44450,44500,44500,44450,176
|
|
20230907,103100,1671060000,44550,44450,44550,44450,303
|
|
20230907,103000,1657581250,44450,44550,44550,44400,547
|
|
20230907,102900,1633266500,44500,44500,44550,44450,382
|
|
20230907,102800,1616267950,44500,44600,44600,44500,1248
|
|
20230907,102700,1560715750,44550,44650,44650,44550,220
|
|
20230907,102600,1550904650,44600,44600,44650,44550,432
|
|
20230907,102500,1531646350,44600,44700,44700,44600,210
|
|
20230907,102400,1522274700,44650,44650,44700,44650,83
|
|
20230907,102300,1518568250,44650,44800,44800,44650,128
|
|
20230907,102200,1512843350,44800,44850,44850,44750,341
|
|
20230907,102100,1497565600,44850,44850,44850,44800,105
|
|
20230907,102000,1492861150,44800,44800,44850,44800,89
|
|
20230907,101900,1488873750,44850,44900,44900,44800,383
|
|
20230907,101800,1471692350,44950,44850,44950,44800,554
|
|
20230907,101700,1446810800,44800,44800,44950,44800,654
|
|
20230907,101600,1417461150,44850,44800,44850,44750,420
|
|
20230907,101500,1398647050,44800,44850,44850,44800,92
|
|
20230907,101400,1394524800,44800,44850,44850,44800,106
|
|
20230907,101300,1389775700,44800,44800,44850,44800,174
|
|
20230907,101200,1381979750,44850,44850,44850,44800,95
|
|
20230907,101100,1377723400,44800,44700,44900,44700,529
|
|
20230907,101000,1354029050,44750,44750,44750,44700,115
|
|
20230907,100900,1348887450,44750,44700,44800,44700,98
|
|
20230907,100800,1344506150,44650,44650,44700,44600,353
|
|
20230907,100700,1328737200,44600,44600,44700,44550,646
|
|
20230907,100600,1299925300,44600,44600,44600,44550,213
|
|
20230907,100500,1290435450,44600,44600,44650,44600,106
|
|
20230907,100400,1285707400,44650,44650,44700,44600,221
|
|
20230907,100300,1275842550,44700,44650,44800,44650,816
|
|
20230907,100200,1239366300,44600,44600,44600,44500,462
|
|
20230907,100100,1218783000,44600,44600,44600,44500,328
|
|
20230907,100000,1204173150,44650,44600,44700,44550,664
|
|
20230907,095900,1174558700,44650,44700,44700,44600,464
|
|
20230907,095800,1153852850,44700,44700,44800,44650,102
|
|
20230907,095700,1149289050,44750,44600,44850,44550,726
|
|
20230907,095600,1116830200,44600,44650,44700,44550,345
|
|
20230907,095500,1101439800,44650,44600,44700,44600,344
|
|
20230907,095400,1086085400,44600,44600,44700,44550,521
|
|
20230907,095300,1062835750,44600,44700,44700,44600,335
|
|
20230907,095200,1047873650,44650,44700,44750,44600,433
|
|
20230907,095100,1028536200,44800,44850,44850,44700,90
|
|
20230907,095000,1024508800,44850,44700,44900,44650,460
|
|
20230907,094900,1003921000,44650,44650,44750,44600,685
|
|
20230907,094800,973334050,44650,44850,44850,44600,1349
|
|
20230907,094700,913040700,44800,44850,44900,44800,406
|
|
20230907,094600,894834250,44800,44800,44800,44750,439
|
|
20230907,094500,875182200,44850,44850,44950,44750,699
|
|
20230907,094400,843859150,44850,44900,44950,44800,340
|
|
20230907,094300,828605000,44900,44900,44950,44900,251
|
|
20230907,094200,817331850,44850,44800,44950,44750,626
|
|
20230907,094100,789279100,44800,44900,44950,44800,385
|
|
20230907,094000,772012200,44900,44950,45000,44900,173
|
|
20230907,093900,764239200,44850,44950,44950,44850,376
|
|
20230907,093800,747362200,45000,44950,45000,44900,380
|
|
20230907,093700,730273600,44950,44850,44950,44850,355
|
|
20230907,093600,714340900,44850,44800,44900,44800,316
|
|
20230907,093500,700174300,44850,44750,44850,44750,161
|
|
20230907,093400,692958300,44900,44750,44900,44750,887
|
|
20230907,093300,653231250,44850,44950,45000,44600,2626
|
|
20230907,093200,535639700,44950,44950,45000,44950,218
|
|
20230907,093100,525839900,44950,44950,44950,44850,741
|
|
20230907,093000,492551900,44950,44950,45000,44950,167
|
|
20230907,092900,485038550,45000,45050,45050,45000,453
|
|
20230907,092800,464647300,45100,45200,45200,45100,194
|
|
20230907,092700,455894850,45150,45250,45250,45150,235
|
|
20230907,092600,445275800,45300,45250,45300,45200,141
|
|
20230907,092500,438893400,45250,45150,45250,45150,229
|
|
20230907,092400,428541700,45200,45050,45200,45050,377
|
|
20230907,092300,411533900,45100,45100,45100,45100,100
|
|
20230907,092200,407023900,45100,45200,45200,45100,209
|
|
20230907,092100,397579200,45150,45150,45150,45150,83
|
|
20230907,092000,393831750,45150,45000,45250,45000,571
|
|
20230907,091900,368071350,45050,45050,45050,44950,91
|
|
20230907,091800,363977800,45050,44950,45050,44950,489
|
|
20230907,091700,341995750,44950,45050,45050,44950,389
|
|
20230907,091600,324499850,44950,45050,45050,44950,218
|
|
20230907,091500,314689650,45000,45050,45150,45000,977
|
|
20230907,091400,270715000,45100,45000,45100,45000,224
|
|
20230907,091300,260627800,45000,45000,45100,45000,200
|
|
20230907,091200,251619850,45000,45050,45100,45000,252
|
|
20230907,091100,240268550,45050,45300,45300,45050,68
|
|
20230907,091000,237193750,45250,45150,45250,45000,1203
|
|
20230907,090900,183003850,45200,45350,45400,45200,118
|
|
20230907,090800,177656450,45350,45250,45400,45200,570
|
|
20230907,090700,151865350,45250,45050,45300,45050,468
|
|
20230907,090600,130705750,45050,44950,45050,44950,472
|
|
20230907,090500,109462550,44950,45000,45000,44950,152
|
|
20230907,090400,102624450,45000,45100,45100,45000,281
|
|
20230907,090300,89974250,45150,45100,45150,45100,219
|
|
20230907,090200,80096400,45150,45150,45300,45150,372
|
|
20230907,090100,63276900,45150,45200,45300,45150,357
|
|
20230907,090000,47123650,45200,45000,45200,44900,1023
|