578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183500,2285297300,20700,20700,20700,20700,689
|
|
20230907,183400,2285297300,20700,20700,20700,20700,0
|
|
20230907,183300,2285297300,20700,20700,20700,20700,0
|
|
20230907,183200,2285297300,20700,20700,20700,20700,0
|
|
20230907,183100,2285297300,20700,20700,20700,20700,0
|
|
20230907,183000,2285297300,20700,20700,20700,20700,0
|
|
20230907,182900,2285297300,20700,20700,20700,20700,0
|
|
20230907,182800,2285297300,20700,20700,20700,20700,0
|
|
20230907,182700,2285297300,20700,20700,20700,20700,0
|
|
20230907,182600,2285297300,20700,20700,20700,20700,0
|
|
20230907,182500,2285297300,20700,20700,20700,20700,0
|
|
20230907,182400,2285297300,20700,20700,20700,20700,0
|
|
20230907,182300,2285297300,20700,20700,20700,20700,0
|
|
20230907,182200,2285297300,20700,20700,20700,20700,0
|
|
20230907,182100,2285297300,20700,20700,20700,20700,0
|
|
20230907,182000,2285297300,20700,20700,20700,20700,0
|
|
20230907,181900,2285297300,20700,20700,20700,20700,0
|
|
20230907,181800,2285297300,20700,20700,20700,20700,0
|
|
20230907,181700,2285297300,20700,20700,20700,20700,0
|
|
20230907,181600,2285297300,20700,20700,20700,20700,0
|
|
20230907,181500,2285297300,20700,20700,20700,20700,0
|
|
20230907,181400,2285297300,20700,20700,20700,20700,0
|
|
20230907,181300,2285297300,20700,20700,20700,20700,0
|
|
20230907,181200,2285297300,20700,20700,20700,20700,0
|
|
20230907,181100,2285297300,20700,20700,20700,20700,0
|
|
20230907,181000,2285297300,20700,20700,20700,20700,0
|
|
20230907,180900,2285297300,20700,20700,20700,20700,0
|
|
20230907,180800,2285297300,20700,20700,20700,20700,0
|
|
20230907,180700,2285297300,20700,20700,20700,20700,0
|
|
20230907,180600,2285297300,20700,20700,20700,20700,0
|
|
20230907,180500,2285297300,20700,20700,20700,20700,689
|
|
20230907,180400,2285297300,20700,20700,20700,20700,0
|
|
20230907,180300,2285297300,20700,20700,20700,20700,0
|
|
20230907,180200,2285297300,20700,20700,20700,20700,0
|
|
20230907,180100,2285297300,20700,20700,20700,20700,0
|
|
20230907,180000,2285297300,20700,20700,20700,20700,0
|
|
20230907,175900,2285297300,20700,20700,20700,20700,0
|
|
20230907,175800,2285297300,20700,20700,20700,20700,0
|
|
20230907,175700,2285297300,20700,20700,20700,20700,0
|
|
20230907,175600,2285297300,20700,20700,20700,20700,0
|
|
20230907,175500,2285297300,20700,20700,20700,20700,0
|
|
20230907,175400,2285297300,20700,20700,20700,20700,0
|
|
20230907,175300,2285297300,20700,20700,20700,20700,0
|
|
20230907,175200,2285297300,20700,20700,20700,20700,0
|
|
20230907,175100,2285297300,20700,20700,20700,20700,0
|
|
20230907,175000,2285297300,20700,20700,20700,20700,0
|
|
20230907,174900,2285297300,20700,20700,20700,20700,0
|
|
20230907,174800,2285297300,20700,20700,20700,20700,0
|
|
20230907,174700,2285297300,20700,20700,20700,20700,0
|
|
20230907,174600,2285297300,20700,20700,20700,20700,0
|
|
20230907,174500,2285297300,20700,20700,20700,20700,0
|
|
20230907,174400,2285297300,20700,20700,20700,20700,0
|
|
20230907,174300,2285297300,20700,20700,20700,20700,0
|
|
20230907,174200,2285297300,20700,20700,20700,20700,0
|
|
20230907,174100,2285297300,20700,20700,20700,20700,0
|
|
20230907,174000,2285297300,20700,20700,20700,20700,0
|
|
20230907,173900,2285297300,20700,20700,20700,20700,0
|
|
20230907,173800,2285297300,20700,20700,20700,20700,0
|
|
20230907,173700,2285297300,20700,20700,20700,20700,0
|
|
20230907,173600,2285297300,20700,20700,20700,20700,0
|
|
20230907,173500,2285297300,20700,20700,20700,20700,689
|
|
20230907,173400,2285297300,20700,20700,20700,20700,0
|
|
20230907,173300,2285297300,20700,20700,20700,20700,0
|
|
20230907,173200,2285297300,20700,20700,20700,20700,0
|
|
20230907,173100,2285297300,20700,20700,20700,20700,0
|
|
20230907,173000,2285297300,20700,20700,20700,20700,0
|
|
20230907,172900,2285297300,20700,20700,20700,20700,0
|
|
20230907,172800,2285297300,20700,20700,20700,20700,0
|
|
20230907,172700,2285297300,20700,20700,20700,20700,0
|
|
20230907,172600,2285297300,20700,20700,20700,20700,0
|
|
20230907,172500,2285297300,20700,20700,20700,20700,0
|
|
20230907,172400,2285297300,20700,20700,20700,20700,0
|
|
20230907,172300,2285297300,20700,20700,20700,20700,0
|
|
20230907,172200,2285297300,20700,20700,20700,20700,0
|
|
20230907,172100,2285297300,20700,20700,20700,20700,0
|
|
20230907,172000,2285297300,20700,20700,20700,20700,0
|
|
20230907,171900,2285297300,20700,20700,20700,20700,0
|
|
20230907,171800,2285297300,20700,20700,20700,20700,0
|
|
20230907,171700,2285297300,20700,20700,20700,20700,0
|
|
20230907,171600,2285297300,20700,20700,20700,20700,0
|
|
20230907,171500,2285297300,20700,20700,20700,20700,0
|
|
20230907,171400,2285297300,20700,20700,20700,20700,0
|
|
20230907,171300,2285297300,20700,20700,20700,20700,0
|
|
20230907,171200,2285297300,20700,20700,20700,20700,0
|
|
20230907,171100,2285297300,20700,20700,20700,20700,0
|
|
20230907,171000,2285297300,20700,20700,20700,20700,0
|
|
20230907,170900,2285297300,20700,20700,20700,20700,0
|
|
20230907,170800,2285297300,20700,20700,20700,20700,0
|
|
20230907,170700,2285297300,20700,20700,20700,20700,0
|
|
20230907,170600,2285297300,20700,20700,20700,20700,0
|
|
20230907,170500,2285297300,20700,20700,20700,20700,689
|
|
20230907,170400,2285297300,20700,20700,20700,20700,0
|
|
20230907,170300,2285297300,20700,20700,20700,20700,0
|
|
20230907,170200,2285297300,20700,20700,20700,20700,0
|
|
20230907,170100,2285297300,20700,20700,20700,20700,0
|
|
20230907,170000,2285297300,20700,20700,20700,20700,0
|
|
20230907,165900,2285297300,20700,20700,20700,20700,0
|
|
20230907,165800,2285297300,20700,20700,20700,20700,0
|
|
20230907,165700,2285297300,20700,20700,20700,20700,0
|
|
20230907,165600,2285297300,20700,20700,20700,20700,0
|
|
20230907,165500,2285297300,20700,20700,20700,20700,0
|
|
20230907,165400,2285297300,20700,20700,20700,20700,0
|
|
20230907,165300,2285297300,20700,20700,20700,20700,0
|
|
20230907,165200,2285297300,20700,20700,20700,20700,0
|
|
20230907,165100,2285297300,20700,20700,20700,20700,0
|
|
20230907,165000,2285297300,20700,20700,20700,20700,0
|
|
20230907,164900,2285297300,20700,20700,20700,20700,0
|
|
20230907,164800,2285297300,20700,20700,20700,20700,0
|
|
20230907,164700,2285297300,20700,20700,20700,20700,0
|
|
20230907,164600,2285297300,20700,20700,20700,20700,0
|
|
20230907,164500,2285297300,20700,20700,20700,20700,0
|
|
20230907,164400,2285297300,20700,20700,20700,20700,0
|
|
20230907,164300,2285297300,20700,20700,20700,20700,0
|
|
20230907,164200,2285297300,20700,20700,20700,20700,0
|
|
20230907,164100,2285297300,20700,20700,20700,20700,0
|
|
20230907,164000,2285297300,20700,20700,20700,20700,0
|
|
20230907,163900,2285297300,20700,20700,20700,20700,0
|
|
20230907,163800,2285297300,20700,20700,20700,20700,0
|
|
20230907,163700,2285297300,20700,20700,20700,20700,0
|
|
20230907,163600,2285297300,20700,20700,20700,20700,0
|
|
20230907,163500,2285297300,20700,20700,20700,20700,689
|
|
20230907,163400,2285297300,20700,20700,20700,20700,0
|
|
20230907,163300,2285297300,20700,20700,20700,20700,0
|
|
20230907,163200,2285297300,20700,20700,20700,20700,0
|
|
20230907,163100,2285297300,20700,20700,20700,20700,0
|
|
20230907,163000,2285297300,20700,20700,20700,20700,0
|
|
20230907,162900,2285297300,20700,20700,20700,20700,0
|
|
20230907,162800,2285297300,20700,20700,20700,20700,0
|
|
20230907,162700,2285297300,20700,20700,20700,20700,0
|
|
20230907,162600,2285297300,20700,20700,20700,20700,0
|
|
20230907,162500,2285297300,20700,20700,20700,20700,0
|
|
20230907,162400,2285297300,20700,20700,20700,20700,0
|
|
20230907,162300,2285297300,20700,20700,20700,20700,0
|
|
20230907,162200,2285297300,20700,20700,20700,20700,0
|
|
20230907,162100,2285297300,20700,20700,20700,20700,0
|
|
20230907,162000,2285297300,20700,20700,20700,20700,0
|
|
20230907,161900,2285297300,20700,20700,20700,20700,0
|
|
20230907,161800,2285297300,20700,20700,20700,20700,0
|
|
20230907,161700,2285297300,20700,20700,20700,20700,0
|
|
20230907,161600,2285297300,20700,20700,20700,20700,0
|
|
20230907,161500,2285297300,20700,20700,20700,20700,0
|
|
20230907,161400,2285297300,20700,20700,20700,20700,0
|
|
20230907,161300,2285297300,20700,20700,20700,20700,0
|
|
20230907,161200,2285297300,20700,20700,20700,20700,0
|
|
20230907,161100,2285297300,20700,20700,20700,20700,0
|
|
20230907,161000,2285297300,20700,20700,20700,20700,0
|
|
20230907,160900,2285297300,20700,20700,20700,20700,0
|
|
20230907,160800,2285297300,20700,20700,20700,20700,0
|
|
20230907,160700,2285297300,20700,20700,20700,20700,0
|
|
20230907,160600,2285297300,20700,20700,20700,20700,0
|
|
20230907,160500,2285297300,20700,20700,20700,20700,689
|
|
20230907,160400,2285297300,20700,20700,20700,20700,0
|
|
20230907,160300,2285297300,20700,20700,20700,20700,0
|
|
20230907,160200,2285297300,20700,20700,20700,20700,0
|
|
20230907,160100,2285297300,20700,20700,20700,20700,0
|
|
20230907,160000,2285297300,20700,20700,20700,20700,0
|
|
20230907,155900,2285297300,20700,20700,20700,20700,0
|
|
20230907,155800,2285297300,20700,20700,20700,20700,0
|
|
20230907,155700,2285297300,20700,20700,20700,20700,0
|
|
20230907,155600,2285297300,20700,20700,20700,20700,0
|
|
20230907,155500,2285297300,20700,20700,20700,20700,0
|
|
20230907,155400,2285297300,20700,20700,20700,20700,0
|
|
20230907,155300,2285297300,20700,20700,20700,20700,0
|
|
20230907,155200,2285297300,20700,20700,20700,20700,0
|
|
20230907,155100,2285297300,20700,20700,20700,20700,0
|
|
20230907,155000,2285297300,20700,20700,20700,20700,0
|
|
20230907,154900,2285297300,20700,20700,20700,20700,0
|
|
20230907,154800,2285297300,20700,20700,20700,20700,0
|
|
20230907,154700,2285297300,20700,20700,20700,20700,0
|
|
20230907,154600,2285297300,20700,20700,20700,20700,0
|
|
20230907,154500,2285297300,20700,20700,20700,20700,0
|
|
20230907,154400,2285297300,20700,20700,20700,20700,0
|
|
20230907,154300,2285297300,20700,20700,20700,20700,0
|
|
20230907,154200,2285297300,20700,20700,20700,20700,0
|
|
20230907,154100,2285297300,20700,20700,20700,20700,0
|
|
20230907,154000,2285297300,20700,20700,20700,20700,0
|
|
20230907,153900,2285297300,20700,20700,20700,20700,0
|
|
20230907,153800,2285297300,20700,20700,20700,20700,0
|
|
20230907,153700,2285297300,20700,20700,20700,20700,0
|
|
20230907,153600,2285297300,20700,20700,20700,20700,0
|
|
20230907,153500,2285297300,20700,20700,20700,20700,689
|
|
20230907,153400,2285297300,20700,20700,20700,20700,0
|
|
20230907,153300,2285297300,20700,20700,20700,20700,0
|
|
20230907,153200,2285297300,20700,20700,20700,20700,0
|
|
20230907,153100,2285297300,20700,20700,20700,20700,0
|
|
20230907,153000,2285297300,20700,20700,20700,20700,689
|
|
20230907,152900,2271035000,20850,20850,20850,20850,0
|
|
20230907,152800,2271035000,20850,20850,20850,20850,0
|
|
20230907,152700,2271035000,20850,20850,20850,20850,0
|
|
20230907,152600,2271035000,20850,20850,20850,20850,0
|
|
20230907,152500,2271035000,20850,20850,20850,20850,0
|
|
20230907,152400,2271035000,20850,20850,20850,20850,0
|
|
20230907,152300,2271035000,20850,20850,20850,20850,0
|
|
20230907,152200,2271035000,20850,20850,20850,20850,0
|
|
20230907,152100,2271035000,20850,20850,20850,20850,0
|
|
20230907,152000,2271035000,20850,20850,20850,20850,0
|
|
20230907,151900,2271035000,20850,20750,20850,20750,555
|
|
20230907,151800,2259504150,20750,20750,20750,20750,19
|
|
20230907,151700,2259109900,20700,20700,20700,20700,0
|
|
20230907,151600,2259109900,20700,20700,20700,20700,285
|
|
20230907,151500,2253210400,20700,20750,20750,20700,133
|
|
20230907,151400,2250451000,20700,20750,20750,20700,39
|
|
20230907,151300,2249642750,20700,20700,20750,20700,476
|
|
20230907,151200,2239789500,20700,20700,20750,20700,222
|
|
20230907,151100,2235191600,20700,20750,20750,20700,41
|
|
20230907,151000,2234341150,20750,20700,20750,20700,63
|
|
20230907,150900,2233034800,20700,20700,20700,20700,4
|
|
20230907,150800,2232952000,20700,20700,20700,20700,71
|
|
20230907,150700,2231482300,20750,20750,20750,20750,20
|
|
20230907,150600,2231067300,20750,20700,20750,20700,36
|
|
20230907,150500,2230320600,20750,20750,20750,20750,55
|
|
20230907,150400,2229179350,20750,20750,20750,20750,36
|
|
20230907,150300,2228432350,20750,20750,20750,20750,15
|
|
20230907,150200,2228121100,20750,20750,20750,20750,5
|
|
20230907,150100,2228017350,20700,20750,20750,20700,12
|
|
20230907,150000,2227768700,20750,20750,20800,20750,556
|
|
20230907,145900,2216231600,20750,20800,20850,20750,788
|
|
20230907,145800,2199833100,20800,20800,20800,20800,3
|
|
20230907,145700,2199770700,20750,20750,20750,20750,38
|
|
20230907,145600,2198982200,20750,20700,20750,20700,219
|
|
20230907,145500,2194438100,20750,20700,20750,20700,3
|
|
20230907,145400,2194375950,20750,20750,20750,20750,78
|
|
20230907,145300,2192757450,20750,20750,20750,20750,182
|
|
20230907,145200,2188980950,20700,20750,20750,20700,1422
|
|
20230907,145100,2159474550,20750,20800,20800,20750,58
|
|
20230907,145000,2158269850,20800,20800,20850,20800,457
|
|
20230907,144900,2148764200,20750,20800,20800,20750,74
|
|
20230907,144800,2147225150,20750,20750,20750,20750,1
|
|
20230907,144700,2147204400,20750,20800,20800,20750,170
|
|
20230907,144600,2143668750,20800,20750,20800,20750,286
|
|
20230907,144500,2137725450,20750,20800,20800,20750,65
|
|
20230907,144400,2136373500,20800,20800,20800,20800,0
|
|
20230907,144300,2136373500,20800,20750,20800,20750,465
|
|
20230907,144200,2126702650,20750,20750,20750,20750,0
|
|
20230907,144100,2126702650,20750,20750,20750,20750,68
|
|
20230907,144000,2125291650,20750,20750,20750,20750,235
|
|
20230907,143900,2120415400,20750,20750,20750,20750,72
|
|
20230907,143800,2118921400,20750,20750,20750,20750,7
|
|
20230907,143700,2118776150,20750,20750,20800,20750,250
|
|
20230907,143600,2113580050,20800,20750,20800,20750,4
|
|
20230907,143500,2113496900,20750,20750,20750,20750,2
|
|
20230907,143400,2113455400,20750,20700,20750,20700,92
|
|
20230907,143300,2111546800,20700,20700,20700,20700,18
|
|
20230907,143200,2111174200,20700,20700,20700,20700,2
|
|
20230907,143100,2111132800,20700,20750,20750,20700,173
|
|
20230907,143000,2107543100,20700,20750,20750,20700,1430
|
|
20230907,142900,2077870700,20750,20750,20750,20750,8
|
|
20230907,142800,2077704700,20750,20750,20750,20750,93
|
|
20230907,142700,2075774950,20700,20700,20700,20700,12
|
|
20230907,142600,2075526550,20750,20750,20750,20750,10
|
|
20230907,142500,2075319050,20800,20800,20800,20800,0
|
|
20230907,142400,2075319050,20800,20750,20800,20700,635
|
|
20230907,142300,2062134350,20700,20750,20750,20700,1740
|
|
20230907,142200,2026109850,20750,20850,20850,20750,17
|
|
20230907,142100,2025756100,20800,20750,20800,20750,231
|
|
20230907,142000,2020951500,20750,20750,20750,20750,9
|
|
20230907,141900,2020764750,20750,20800,20800,20750,132
|
|
20230907,141800,2018020000,20800,20750,20800,20750,269
|
|
20230907,141700,2012424850,20750,20750,20750,20750,160
|
|
20230907,141600,2009104850,20750,20750,20750,20750,24
|
|
20230907,141500,2008606850,20750,20750,20800,20750,385
|
|
20230907,141400,2000609550,20750,20750,20750,20750,39
|
|
20230907,141300,1999800300,20750,20800,20800,20750,165
|
|
20230907,141200,1996368350,20850,20750,20850,20750,441
|
|
20230907,141100,1987187100,20750,20750,20750,20750,1
|
|
20230907,141000,1987166350,20750,20800,20800,20750,220
|
|
20230907,140900,1982591050,20800,20750,20800,20750,265
|
|
20230907,140800,1977079150,20750,20750,20750,20750,1
|
|
20230907,140700,1977058400,20750,20800,20800,20750,326
|
|
20230907,140600,1970278100,20800,20850,20850,20800,253
|
|
20230907,140500,1965003100,20800,20800,20800,20800,8
|
|
20230907,140400,1964836700,20800,20800,20800,20800,1
|
|
20230907,140300,1964815900,20900,20850,20900,20850,98
|
|
20230907,140200,1962767750,20850,20850,20850,20800,184
|
|
20230907,140100,1958931450,20800,20800,20800,20800,34
|
|
20230907,140000,1958224250,20800,20800,20800,20800,0
|
|
20230907,135900,1958224250,20800,20750,20800,20750,216
|
|
20230907,135800,1953731600,20750,20750,20750,20750,12
|
|
20230907,135700,1953482600,20800,20800,20800,20800,118
|
|
20230907,135600,1951028200,20800,20800,20800,20750,222
|
|
20230907,135500,1946411000,20800,20750,20800,20750,5
|
|
20230907,135400,1946307100,20800,20750,20800,20750,647
|
|
20230907,135300,1932863000,20750,20800,20800,20750,188
|
|
20230907,135200,1928952700,20800,20800,20800,20800,177
|
|
20230907,135100,1925271100,20900,20850,20900,20850,149
|
|
20230907,135000,1922164350,20900,20850,20900,20850,312
|
|
20230907,134900,1915643700,20900,20850,20900,20850,2
|
|
20230907,134800,1915601950,20850,20850,20850,20850,11
|
|
20230907,134700,1915372600,20850,20800,20850,20750,230
|
|
20230907,134600,1910588150,20800,20800,20800,20800,380
|
|
20230907,134500,1902684150,20800,20850,20850,20800,234
|
|
20230907,134400,1897807600,20900,20950,20950,20900,451
|
|
20230907,134300,1888367950,20900,20900,20900,20900,113
|
|
20230907,134200,1886006250,20900,20900,20900,20900,8
|
|
20230907,134100,1885839050,20900,20950,20950,20900,220
|
|
20230907,134000,1881230950,20950,20850,20950,20850,327
|
|
20230907,133900,1874395900,20800,20800,20800,20800,13
|
|
20230907,133800,1874125500,20800,20850,20850,20800,26
|
|
20230907,133700,1873583450,20850,20800,20850,20800,182
|
|
20230907,133600,1869789250,20800,20800,20800,20800,52
|
|
20230907,133500,1868707650,20800,20800,20800,20800,10
|
|
20230907,133400,1868499650,20900,20800,20900,20800,208
|
|
20230907,133300,1864163450,20800,20800,20800,20800,26
|
|
20230907,133200,1863622650,20850,20850,20850,20850,3
|
|
20230907,133100,1863560100,20800,20850,20850,20750,239
|
|
20230907,133000,1858580400,20850,20850,20850,20850,217
|
|
20230907,132900,1854055950,20850,20850,20850,20850,250
|
|
20230907,132800,1848843450,20850,20850,20900,20850,637
|
|
20230907,132700,1835532300,20850,20800,20900,20800,109
|
|
20230907,132600,1833259400,20800,20750,20800,20750,34
|
|
20230907,132500,1832552300,20750,20700,20750,20700,111
|
|
20230907,132400,1830249150,20700,20700,20700,20700,2
|
|
20230907,132300,1830207750,20700,20700,20700,20700,132
|
|
20230907,132200,1827475350,20700,20750,20800,20700,392
|
|
20230907,132100,1819332700,20750,20750,20750,20750,11
|
|
20230907,132000,1819104450,20750,20750,20800,20750,62
|
|
20230907,131900,1817815550,20750,20750,20750,20750,10
|
|
20230907,131800,1817608050,20750,20750,20750,20700,235
|
|
20230907,131700,1812731900,20750,20800,20800,20750,153
|
|
20230907,131600,1809550100,20800,20850,20850,20800,3
|
|
20230907,131500,1809487650,20850,20800,20850,20800,183
|
|
20230907,131400,1805672700,20800,20800,20850,20800,9
|
|
20230907,131300,1805485450,20800,20800,20800,20800,2
|
|
20230907,131200,1805443850,20800,20800,20850,20800,189
|
|
20230907,131100,1801504050,20800,20800,20800,20800,14
|
|
20230907,131000,1801212850,20800,20800,20800,20800,13
|
|
20230907,130900,1800942450,20850,20800,20900,20800,979
|
|
20230907,130800,1780532100,20800,20800,20800,20800,21
|
|
20230907,130700,1780095300,20850,20750,20850,20750,1283
|
|
20230907,130600,1753460850,20750,20750,20800,20700,299
|
|
20230907,130500,1747251450,20750,20700,20750,20700,246
|
|
20230907,130400,1742148450,20700,20850,20850,20700,248
|
|
20230907,130300,1736990400,20850,20800,20900,20800,540
|
|
20230907,130200,1725722900,20750,20750,20800,20750,104
|
|
20230907,130100,1723560950,20700,20800,20800,20700,729
|
|
20230907,130000,1708451400,20800,20850,20900,20800,181
|
|
20230907,125900,1704669350,20800,20800,20800,20800,23
|
|
20230907,125800,1704190950,20850,20850,20850,20850,59
|
|
20230907,125700,1702960800,20950,20950,20950,20950,1
|
|
20230907,125600,1702939850,20900,20800,20900,20800,438
|
|
20230907,125500,1693812300,20800,20800,20800,20800,151
|
|
20230907,125400,1690671500,20800,20800,20800,20800,2
|
|
20230907,125300,1690629900,20800,20850,20850,20800,184
|
|
20230907,125200,1686793600,20800,20850,20850,20800,34
|
|
20230907,125100,1686086050,20850,20900,20900,20850,62
|
|
20230907,125000,1684791000,20900,20900,20950,20900,352
|
|
20230907,124900,1677420350,20900,20900,20900,20900,9
|
|
20230907,124800,1677232250,20900,20900,20900,20900,1
|
|
20230907,124700,1677211350,20950,20900,20950,20900,395
|
|
20230907,124600,1668936650,20900,20900,20900,20900,19
|
|
20230907,124500,1668539550,20900,20900,20900,20900,142
|
|
20230907,124400,1665571750,20900,20850,20900,20850,92
|
|
20230907,124300,1663649000,20850,20850,20850,20850,34
|
|
20230907,124200,1662940100,20850,20850,20850,20850,25
|
|
20230907,124100,1662418850,20850,20900,20900,20850,257
|
|
20230907,124000,1657051200,20850,20850,20850,20850,28
|
|
20230907,123900,1656467400,20850,20850,20850,20850,23
|
|
20230907,123800,1655987850,20850,20900,20900,20850,185
|
|
20230907,123700,1652121500,20850,20850,20850,20850,12
|
|
20230907,123600,1651871300,20900,20900,20900,20900,133
|
|
20230907,123500,1649091600,20950,20950,20950,20950,219
|
|
20230907,123400,1644503550,20950,20900,20950,20900,201
|
|
20230907,123300,1640292650,20900,20900,20900,20900,11
|
|
20230907,123200,1640062750,20900,20900,20900,20900,8
|
|
20230907,123100,1639895550,20900,20900,20900,20900,326
|
|
20230907,123000,1633082150,20850,20900,20900,20850,225
|
|
20230907,122900,1628379700,20900,20900,20900,20900,202
|
|
20230907,122800,1624157900,20900,20950,20950,20900,486
|
|
20230907,122700,1613990600,20950,20950,20950,20950,98
|
|
20230907,122600,1611937500,20950,20950,20950,20950,26
|
|
20230907,122500,1611392800,20950,20950,21000,20950,249
|
|
20230907,122400,1606167650,20950,20950,20950,20950,1
|
|
20230907,122300,1606146700,21000,20950,21000,20950,11
|
|
20230907,122200,1605916200,20950,20900,20950,20900,23
|
|
20230907,122100,1605434400,20950,20950,20950,20950,102
|
|
20230907,122000,1603297500,20950,20950,20950,20950,27
|
|
20230907,121900,1602731850,20950,20950,20950,20950,75
|
|
20230907,121800,1601160600,20900,20850,20900,20850,216
|
|
20230907,121700,1596656900,20850,20900,20900,20750,567
|
|
20230907,121600,1584868350,20900,20950,20950,20900,228
|
|
20230907,121500,1580092450,20900,20900,20900,20900,36
|
|
20230907,121400,1579340050,20900,20900,20900,20900,2
|
|
20230907,121300,1579298250,20900,20950,20950,20900,301
|
|
20230907,121200,1572994500,20950,20900,20950,20900,118
|
|
20230907,121100,1570522450,20900,20900,20900,20900,0
|
|
20230907,121000,1570522450,20900,20900,20900,20900,30
|
|
20230907,120900,1569895450,20900,20850,20900,20850,155
|
|
20230907,120800,1566657650,20800,20850,20850,20800,21
|
|
20230907,120700,1566220200,20850,20850,20850,20850,62
|
|
20230907,120600,1564927500,20850,20850,20850,20800,575
|
|
20230907,120500,1552940000,20900,20850,20900,20850,9
|
|
20230907,120400,1552751950,20900,20900,20900,20900,238
|
|
20230907,120300,1547777750,20900,20850,20900,20850,129
|
|
20230907,120200,1545081700,20850,20850,20850,20850,1
|
|
20230907,120100,1545060850,20850,20850,20850,20850,1
|
|
20230907,120000,1545040000,20850,20850,20850,20850,123
|
|
20230907,115900,1542475450,20850,20850,20850,20850,66
|
|
20230907,115800,1541099350,20850,20850,20850,20850,8
|
|
20230907,115700,1540932550,20850,20900,20900,20850,414
|
|
20230907,115600,1532280500,20850,20850,20850,20850,1
|
|
20230907,115500,1532259650,20850,20850,20850,20850,12
|
|
20230907,115400,1532009450,20850,20800,20850,20800,103
|
|
20230907,115300,1529861950,20850,20850,20850,20850,0
|
|
20230907,115200,1529861950,20850,20800,20850,20800,18
|
|
20230907,115100,1529487300,20850,20850,20900,20850,221
|
|
20230907,115000,1524879350,20850,20800,20850,20800,91
|
|
20230907,114900,1522982800,20800,20800,20800,20800,0
|
|
20230907,114800,1522982800,20800,20800,20800,20800,22
|
|
20230907,114700,1522525200,20850,20800,20850,20800,487
|
|
20230907,114600,1512371850,20800,20800,20800,20800,1
|
|
20230907,114500,1512351050,20800,20800,20800,20800,6
|
|
20230907,114400,1512226250,20800,20800,20850,20800,183
|
|
20230907,114300,1508411250,20800,20800,20800,20800,13
|
|
20230907,114200,1508140850,20800,20800,20800,20800,15
|
|
20230907,114100,1507828850,20850,20850,20850,20850,377
|
|
20230907,114000,1499968400,20850,20850,20850,20850,7
|
|
20230907,113900,1499822450,20850,20850,20850,20850,106
|
|
20230907,113800,1497612350,20950,20850,20950,20850,108
|
|
20230907,113700,1495360450,20800,20900,20950,20800,250
|
|
20230907,113600,1490140250,20850,20850,20850,20800,79
|
|
20230907,113500,1488494750,20800,20850,20850,20800,180
|
|
20230907,113400,1484742200,20800,20800,20800,20800,12
|
|
20230907,113300,1484492600,20800,20800,20800,20800,25
|
|
20230907,113200,1483972600,20800,20800,20800,20800,74
|
|
20230907,113100,1482433400,20750,20750,20750,20750,17
|
|
20230907,113000,1482080650,20750,20750,20800,20750,25
|
|
20230907,112900,1481560850,20800,20800,20850,20800,237
|
|
20230907,112800,1476630250,20800,20750,20800,20750,92
|
|
20230907,112700,1474717200,20800,20800,20800,20800,445
|
|
20230907,112600,1465461200,20850,20800,20850,20800,11
|
|
20230907,112500,1465232300,20800,20750,20800,20750,120
|
|
20230907,112400,1462736350,20750,20750,20750,20750,11
|
|
20230907,112300,1462508100,20750,20750,20750,20750,1
|
|
20230907,112200,1462487350,20750,20800,20800,20750,174
|
|
20230907,112100,1458868250,20750,20750,20800,20750,41
|
|
20230907,112000,1458016950,20750,20750,20750,20750,95
|
|
20230907,111900,1456045700,20750,20750,20750,20750,17
|
|
20230907,111800,1455692950,20700,20750,20750,20650,562
|
|
20230907,111700,1444048550,20750,20750,20750,20750,33
|
|
20230907,111600,1443363800,20750,20750,20800,20750,1139
|
|
20230907,111500,1419681400,20750,20800,20800,20750,25
|
|
20230907,111400,1419162600,20800,20800,20800,20800,1
|
|
20230907,111300,1419141800,20750,20800,20800,20750,238
|
|
20230907,111200,1414194700,20750,20850,20850,20750,19
|
|
20230907,111100,1413800350,20900,20850,20900,20700,481
|
|
20230907,111000,1403807000,20900,20750,21000,20750,674
|
|
20230907,110900,1389768050,20750,20700,20750,20600,255
|
|
20230907,110800,1384493400,20750,20700,20750,20650,19
|
|
20230907,110700,1384100600,20650,20700,20700,20650,86
|
|
20230907,110600,1382320450,20750,20700,20750,20650,298
|
|
20230907,110500,1376148400,20650,20650,20650,20650,51
|
|
20230907,110400,1375095250,20650,20700,20750,20650,112
|
|
20230907,110300,1372775600,20700,20700,20700,20650,719
|
|
20230907,110200,1357893950,20700,20700,20700,20700,26
|
|
20230907,110100,1357355750,20700,20700,20700,20700,103
|
|
20230907,110000,1355223650,20700,20650,20700,20650,54
|
|
20230907,105900,1354105950,20650,20700,20700,20650,163
|
|
20230907,105800,1350738500,20700,20700,20700,20700,181
|
|
20230907,105700,1346991800,20700,20700,20750,20700,187
|
|
20230907,105600,1343112300,20700,20700,20700,20700,298
|
|
20230907,105500,1336943700,20650,20650,20650,20650,816
|
|
20230907,105400,1320093300,20650,20650,20700,20650,340
|
|
20230907,105300,1313056900,20650,20650,20650,20650,39
|
|
20230907,105200,1312251550,20700,20650,20700,20650,39
|
|
20230907,105100,1311444650,20650,20650,20650,20650,462
|
|
20230907,105000,1301904350,20650,20650,20650,20550,3434
|
|
20230907,104900,1231159600,20700,20650,20700,20650,768
|
|
20230907,104800,1215285750,20650,20750,20750,20650,873
|
|
20230907,104700,1197206650,20750,20750,20750,20700,28
|
|
20230907,104600,1196626000,20700,20700,20700,20700,19
|
|
20230907,104500,1196232700,20700,20700,20700,20700,220
|
|
20230907,104400,1191678700,20750,20700,20750,20700,246
|
|
20230907,104300,1186574550,20700,20700,20700,20700,130
|
|
20230907,104200,1183883550,20700,20750,20750,20700,154
|
|
20230907,104100,1180689250,20750,20700,20750,20700,479
|
|
20230907,104000,1170769050,20700,20750,20750,20650,1479
|
|
20230907,103900,1140149400,20750,20750,20750,20750,18
|
|
20230907,103800,1139775900,20750,20650,20750,20650,156
|
|
20230907,103700,1136541300,20650,20750,20750,20650,2574
|
|
20230907,103600,1083308750,20800,20800,20800,20800,234
|
|
20230907,103500,1078441550,20750,20700,20850,20700,657
|
|
20230907,103400,1064779450,20750,20800,21100,20750,2161
|
|
20230907,103300,1019656900,20800,20750,20800,20750,168
|
|
20230907,103200,1016165900,20750,20750,20800,20750,358
|
|
20230907,103100,1008725100,20750,20750,20750,20750,8
|
|
20230907,103000,1008559100,20750,20700,20750,20700,351
|
|
20230907,102900,1001277150,20750,20750,20850,20750,944
|
|
20230907,102800,981658350,20700,20700,20700,20700,755
|
|
20230907,102700,966029850,20700,20850,20850,20700,10854
|
|
20230907,102600,740347050,20900,20950,20950,20850,1391
|
|
20230907,102500,711271500,20900,20900,20900,20900,8
|
|
20230907,102400,711104300,20900,20900,20900,20900,20
|
|
20230907,102300,710686300,20900,21000,21000,20900,152
|
|
20230907,102200,707509150,20950,20900,20950,20900,346
|
|
20230907,102100,700261100,20900,20900,20900,20900,78
|
|
20230907,102000,698630900,20900,20900,20900,20900,7
|
|
20230907,101900,698484600,20900,20900,20950,20900,482
|
|
20230907,101800,688402200,20900,20900,20900,20900,1
|
|
20230907,101700,688381300,20900,20900,20900,20900,13
|
|
20230907,101600,688109600,20900,20850,20950,20850,633
|
|
20230907,101500,674876650,20850,20850,20850,20850,296
|
|
20230907,101400,668705050,20900,20900,20900,20900,734
|
|
20230907,101300,653364450,20900,20900,20950,20900,303
|
|
20230907,101200,647021500,20900,20950,20950,20900,171
|
|
20230907,101100,643439100,20950,20900,20950,20900,55
|
|
20230907,101000,642287050,20900,20950,20950,20900,175
|
|
20230907,100900,638620950,20950,20950,20950,20950,22
|
|
20230907,100800,638160050,20950,20950,20950,20950,1
|
|
20230907,100700,638139100,20950,20950,21000,20950,193
|
|
20230907,100600,634087200,20950,20900,20950,20900,918
|
|
20230907,100500,614900600,20950,20900,20950,20900,196
|
|
20230907,100400,610802450,20900,20950,20950,20900,175
|
|
20230907,100300,607136350,20900,20950,20950,20900,1397
|
|
20230907,100200,577923000,20900,20900,20950,20900,58
|
|
20230907,100100,576708250,20950,20950,20950,20950,198
|
|
20230907,100000,572560150,20950,20950,20950,20900,194
|
|
20230907,095900,568496800,20900,20900,20900,20900,0
|
|
20230907,095800,568496800,20900,20950,20950,20900,3
|
|
20230907,095700,568434050,20950,20950,20950,20900,460
|
|
20230907,095600,558797400,20950,20950,21000,20950,34
|
|
20230907,095500,558084100,20950,20950,20950,20950,1
|
|
20230907,095400,558063150,20950,20950,21000,20950,179
|
|
20230907,095300,554304500,20950,20950,20950,20950,281
|
|
20230907,095200,548417550,20950,20950,21000,20950,6
|
|
20230907,095100,548291750,20950,20900,20950,20900,524
|
|
20230907,095000,537331450,20900,20950,20950,20900,1772
|
|
20230907,094900,500246550,20950,21000,21100,20950,1737
|
|
20230907,094800,463774700,21000,21050,21050,21000,964
|
|
20230907,094700,443482650,21050,21050,21050,21050,9
|
|
20230907,094600,443293200,21100,21100,21100,21100,50
|
|
20230907,094500,442238200,21050,21050,21050,21050,49
|
|
20230907,094400,441206750,21050,21050,21050,21000,1090
|
|
20230907,094300,418289900,21000,21100,21100,21000,1116
|
|
20230907,094200,394808450,21050,21100,21100,21050,2
|
|
20230907,094100,394766300,21050,21050,21050,21050,34
|
|
20230907,094000,394050600,21100,21150,21150,21100,151
|
|
20230907,093900,390864250,21150,21100,21150,21100,13
|
|
20230907,093800,390589850,21050,21050,21050,21050,28
|
|
20230907,093700,390000450,21050,21100,21100,21050,177
|
|
20230907,093600,386265850,21150,21100,21150,21100,345
|
|
20230907,093500,378985050,21050,21150,21150,21050,1751
|
|
20230907,093400,342061800,21150,21200,21200,21150,113
|
|
20230907,093300,339666850,21150,21200,21200,21150,109
|
|
20230907,093200,337358750,21150,21200,21200,21150,764
|
|
20230907,093100,321190250,21200,21250,21250,21200,36
|
|
20230907,093000,320426750,21200,21150,21200,21150,1313
|
|
20230907,092900,292601550,21200,21200,21200,21100,846
|
|
20230907,092800,274704000,21200,21200,21200,21200,475
|
|
20230907,092700,264634000,21200,21200,21200,21200,364
|
|
20230907,092600,256917200,21250,21250,21250,21250,0
|
|
20230907,092500,256917200,21250,21250,21250,21250,110
|
|
20230907,092400,254579700,21250,21300,21300,21250,16
|
|
20230907,092300,254239200,21300,21300,21300,21300,7
|
|
20230907,092200,254090100,21250,21300,21300,21250,209
|
|
20230907,092100,249640950,21350,21350,21350,21350,1
|
|
20230907,092000,249619600,21300,21300,21300,21300,7
|
|
20230907,091900,249470500,21350,21350,21350,21350,0
|
|
20230907,091800,249470500,21350,21300,21350,21300,181
|
|
20230907,091700,245615000,21300,21300,21300,21300,3
|
|
20230907,091600,245551100,21300,21300,21300,21300,1
|
|
20230907,091500,245529800,21350,21400,21400,21300,280
|
|
20230907,091400,239554100,21400,21300,21600,21300,2184
|
|
20230907,091300,192771300,21250,21200,21250,21150,261
|
|
20230907,091200,187234000,21250,21200,21250,21150,1028
|
|
20230907,091100,165452800,21150,21150,21300,21150,869
|
|
20230907,091000,147010100,21050,21300,21300,21050,661
|
|
20230907,090900,133071000,21250,21250,21250,21250,374
|
|
20230907,090800,125123500,21300,21350,21350,21300,455
|
|
20230907,090700,115417750,21350,21350,21350,21350,628
|
|
20230907,090600,102009950,21350,21300,21400,21300,158
|
|
20230907,090500,98636900,21350,21400,21400,21350,273
|
|
20230907,090400,92796700,21350,21250,21350,21250,229
|
|
20230907,090300,87909050,21250,21300,21400,21250,550
|
|
20230907,090200,76178700,21200,21050,21350,21050,1340
|
|
20230907,090100,47811800,21050,21150,21150,21050,1466
|
|
20230907,090000,16914700,21200,21300,21300,21200,682
|