577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183400,5986975950,24150,24150,24150,24150,4988
|
|
20230906,183300,5986975950,24150,24150,24150,24150,0
|
|
20230906,183200,5986975950,24150,24150,24150,24150,0
|
|
20230906,183100,5986975950,24150,24150,24150,24150,0
|
|
20230906,183000,5986975950,24150,24150,24150,24150,0
|
|
20230906,182900,5986975950,24150,24150,24150,24150,0
|
|
20230906,182800,5986975950,24150,24150,24150,24150,0
|
|
20230906,182700,5986975950,24150,24150,24150,24150,0
|
|
20230906,182600,5986975950,24150,24150,24150,24150,0
|
|
20230906,182500,5986975950,24150,24150,24150,24150,0
|
|
20230906,182400,5986975950,24150,24150,24150,24150,0
|
|
20230906,182300,5986975950,24150,24150,24150,24150,0
|
|
20230906,182200,5986975950,24150,24150,24150,24150,0
|
|
20230906,182100,5986975950,24150,24150,24150,24150,0
|
|
20230906,182000,5986975950,24150,24150,24150,24150,0
|
|
20230906,181900,5986975950,24150,24150,24150,24150,0
|
|
20230906,181800,5986975950,24150,24150,24150,24150,0
|
|
20230906,181700,5986975950,24150,24150,24150,24150,0
|
|
20230906,181600,5986975950,24150,24150,24150,24150,0
|
|
20230906,181500,5986975950,24150,24150,24150,24150,0
|
|
20230906,181400,5986975950,24150,24150,24150,24150,0
|
|
20230906,181300,5986975950,24150,24150,24150,24150,0
|
|
20230906,181200,5986975950,24150,24150,24150,24150,0
|
|
20230906,181100,5986975950,24150,24150,24150,24150,0
|
|
20230906,181000,5986975950,24150,24150,24150,24150,0
|
|
20230906,180900,5986975950,24150,24150,24150,24150,0
|
|
20230906,180800,5986975950,24150,24150,24150,24150,0
|
|
20230906,180700,5986975950,24150,24150,24150,24150,0
|
|
20230906,180600,5986975950,24150,24150,24150,24150,0
|
|
20230906,180500,5986975950,24150,24150,24150,24150,0
|
|
20230906,180400,5986975950,24150,24150,24150,24150,4988
|
|
20230906,180300,5986975950,24150,24150,24150,24150,0
|
|
20230906,180200,5986975950,24150,24150,24150,24150,0
|
|
20230906,180100,5986975950,24150,24150,24150,24150,0
|
|
20230906,180000,5986975950,24150,24150,24150,24150,0
|
|
20230906,175900,5986975950,24150,24150,24150,24150,0
|
|
20230906,175800,5986975950,24150,24150,24150,24150,0
|
|
20230906,175700,5986975950,24150,24150,24150,24150,0
|
|
20230906,175600,5986975950,24150,24150,24150,24150,0
|
|
20230906,175500,5986975950,24150,24150,24150,24150,0
|
|
20230906,175400,5986975950,24150,24150,24150,24150,0
|
|
20230906,175300,5986975950,24150,24150,24150,24150,0
|
|
20230906,175200,5986975950,24150,24150,24150,24150,0
|
|
20230906,175100,5986975950,24150,24150,24150,24150,0
|
|
20230906,175000,5986975950,24150,24150,24150,24150,0
|
|
20230906,174900,5986975950,24150,24150,24150,24150,0
|
|
20230906,174800,5986975950,24150,24150,24150,24150,0
|
|
20230906,174700,5986975950,24150,24150,24150,24150,0
|
|
20230906,174600,5986975950,24150,24150,24150,24150,0
|
|
20230906,174500,5986975950,24150,24150,24150,24150,0
|
|
20230906,174400,5986975950,24150,24150,24150,24150,0
|
|
20230906,174300,5986975950,24150,24150,24150,24150,0
|
|
20230906,174200,5986975950,24150,24150,24150,24150,0
|
|
20230906,174100,5986975950,24150,24150,24150,24150,0
|
|
20230906,174000,5986975950,24150,24150,24150,24150,0
|
|
20230906,173900,5986975950,24150,24150,24150,24150,0
|
|
20230906,173800,5986975950,24150,24150,24150,24150,0
|
|
20230906,173700,5986975950,24150,24150,24150,24150,0
|
|
20230906,173600,5986975950,24150,24150,24150,24150,0
|
|
20230906,173500,5986975950,24150,24150,24150,24150,0
|
|
20230906,173400,5986975950,24150,24150,24150,24150,4988
|
|
20230906,173300,5986975950,24150,24150,24150,24150,0
|
|
20230906,173200,5986975950,24150,24150,24150,24150,0
|
|
20230906,173100,5986975950,24150,24150,24150,24150,0
|
|
20230906,173000,5986975950,24150,24150,24150,24150,0
|
|
20230906,172900,5986975950,24150,24150,24150,24150,0
|
|
20230906,172800,5986975950,24150,24150,24150,24150,0
|
|
20230906,172700,5986975950,24150,24150,24150,24150,0
|
|
20230906,172600,5986975950,24150,24150,24150,24150,0
|
|
20230906,172500,5986975950,24150,24150,24150,24150,0
|
|
20230906,172400,5986975950,24150,24150,24150,24150,0
|
|
20230906,172300,5986975950,24150,24150,24150,24150,0
|
|
20230906,172200,5986975950,24150,24150,24150,24150,0
|
|
20230906,172100,5986975950,24150,24150,24150,24150,0
|
|
20230906,172000,5986975950,24150,24150,24150,24150,0
|
|
20230906,171900,5986975950,24150,24150,24150,24150,0
|
|
20230906,171800,5986975950,24150,24150,24150,24150,0
|
|
20230906,171700,5986975950,24150,24150,24150,24150,0
|
|
20230906,171600,5986975950,24150,24150,24150,24150,0
|
|
20230906,171500,5986975950,24150,24150,24150,24150,0
|
|
20230906,171400,5986975950,24150,24150,24150,24150,0
|
|
20230906,171300,5986975950,24150,24150,24150,24150,0
|
|
20230906,171200,5986975950,24150,24150,24150,24150,0
|
|
20230906,171100,5986975950,24150,24150,24150,24150,0
|
|
20230906,171000,5986975950,24150,24150,24150,24150,0
|
|
20230906,170900,5986975950,24150,24150,24150,24150,0
|
|
20230906,170800,5986975950,24150,24150,24150,24150,0
|
|
20230906,170700,5986975950,24150,24150,24150,24150,0
|
|
20230906,170600,5986975950,24150,24150,24150,24150,0
|
|
20230906,170500,5986975950,24150,24150,24150,24150,0
|
|
20230906,170400,5986975950,24150,24150,24150,24150,4988
|
|
20230906,170300,5986975950,24150,24150,24150,24150,0
|
|
20230906,170200,5986975950,24150,24150,24150,24150,0
|
|
20230906,170100,5986975950,24150,24150,24150,24150,0
|
|
20230906,170000,5986975950,24150,24150,24150,24150,0
|
|
20230906,165900,5986975950,24150,24150,24150,24150,0
|
|
20230906,165800,5986975950,24150,24150,24150,24150,0
|
|
20230906,165700,5986975950,24150,24150,24150,24150,0
|
|
20230906,165600,5986975950,24150,24150,24150,24150,0
|
|
20230906,165500,5986975950,24150,24150,24150,24150,0
|
|
20230906,165400,5986975950,24150,24150,24150,24150,0
|
|
20230906,165300,5986975950,24150,24150,24150,24150,0
|
|
20230906,165200,5986975950,24150,24150,24150,24150,0
|
|
20230906,165100,5986975950,24150,24150,24150,24150,0
|
|
20230906,165000,5986975950,24150,24150,24150,24150,0
|
|
20230906,164900,5986975950,24150,24150,24150,24150,0
|
|
20230906,164800,5986975950,24150,24150,24150,24150,0
|
|
20230906,164700,5986975950,24150,24150,24150,24150,0
|
|
20230906,164600,5986975950,24150,24150,24150,24150,0
|
|
20230906,164500,5986975950,24150,24150,24150,24150,0
|
|
20230906,164400,5986975950,24150,24150,24150,24150,0
|
|
20230906,164300,5986975950,24150,24150,24150,24150,0
|
|
20230906,164200,5986975950,24150,24150,24150,24150,0
|
|
20230906,164100,5986975950,24150,24150,24150,24150,0
|
|
20230906,164000,5986975950,24150,24150,24150,24150,0
|
|
20230906,163900,5986975950,24150,24150,24150,24150,0
|
|
20230906,163800,5986975950,24150,24150,24150,24150,0
|
|
20230906,163700,5986975950,24150,24150,24150,24150,0
|
|
20230906,163600,5986975950,24150,24150,24150,24150,0
|
|
20230906,163500,5986975950,24150,24150,24150,24150,0
|
|
20230906,163400,5986975950,24150,24150,24150,24150,4988
|
|
20230906,163300,5986975950,24150,24150,24150,24150,0
|
|
20230906,163200,5986975950,24150,24150,24150,24150,0
|
|
20230906,163100,5986975950,24150,24150,24150,24150,0
|
|
20230906,163000,5986975950,24150,24150,24150,24150,0
|
|
20230906,162900,5986975950,24150,24150,24150,24150,0
|
|
20230906,162800,5986975950,24150,24150,24150,24150,0
|
|
20230906,162700,5986975950,24150,24150,24150,24150,0
|
|
20230906,162600,5986975950,24150,24150,24150,24150,0
|
|
20230906,162500,5986975950,24150,24150,24150,24150,0
|
|
20230906,162400,5986975950,24150,24150,24150,24150,0
|
|
20230906,162300,5986975950,24150,24150,24150,24150,0
|
|
20230906,162200,5986975950,24150,24150,24150,24150,0
|
|
20230906,162100,5986975950,24150,24150,24150,24150,0
|
|
20230906,162000,5986975950,24150,24150,24150,24150,0
|
|
20230906,161900,5986975950,24150,24150,24150,24150,0
|
|
20230906,161800,5986975950,24150,24150,24150,24150,0
|
|
20230906,161700,5986975950,24150,24150,24150,24150,0
|
|
20230906,161600,5986975950,24150,24150,24150,24150,0
|
|
20230906,161500,5986975950,24150,24150,24150,24150,0
|
|
20230906,161400,5986975950,24150,24150,24150,24150,0
|
|
20230906,161300,5986975950,24150,24150,24150,24150,0
|
|
20230906,161200,5986975950,24150,24150,24150,24150,0
|
|
20230906,161100,5986975950,24150,24150,24150,24150,0
|
|
20230906,161000,5986975950,24150,24150,24150,24150,0
|
|
20230906,160900,5986975950,24150,24150,24150,24150,0
|
|
20230906,160800,5986975950,24150,24150,24150,24150,0
|
|
20230906,160700,5986975950,24150,24150,24150,24150,0
|
|
20230906,160600,5986975950,24150,24150,24150,24150,0
|
|
20230906,160500,5986975950,24150,24150,24150,24150,0
|
|
20230906,160400,5986975950,24150,24150,24150,24150,4988
|
|
20230906,160300,5986975950,24150,24150,24150,24150,0
|
|
20230906,160200,5986975950,24150,24150,24150,24150,0
|
|
20230906,160100,5986975950,24150,24150,24150,24150,0
|
|
20230906,160000,5986975950,24150,24150,24150,24150,0
|
|
20230906,155900,5986975950,24150,24150,24150,24150,0
|
|
20230906,155800,5986975950,24150,24150,24150,24150,0
|
|
20230906,155700,5986975950,24150,24150,24150,24150,0
|
|
20230906,155600,5986975950,24150,24150,24150,24150,0
|
|
20230906,155500,5986975950,24150,24150,24150,24150,0
|
|
20230906,155400,5986975950,24150,24150,24150,24150,0
|
|
20230906,155300,5986975950,24150,24150,24150,24150,0
|
|
20230906,155200,5986975950,24150,24150,24150,24150,0
|
|
20230906,155100,5986975950,24150,24150,24150,24150,0
|
|
20230906,155000,5986975950,24150,24150,24150,24150,0
|
|
20230906,154900,5986975950,24150,24150,24150,24150,0
|
|
20230906,154800,5986975950,24150,24150,24150,24150,0
|
|
20230906,154700,5986975950,24150,24150,24150,24150,0
|
|
20230906,154600,5986975950,24150,24150,24150,24150,0
|
|
20230906,154500,5986975950,24150,24150,24150,24150,0
|
|
20230906,154400,5986975950,24150,24150,24150,24150,0
|
|
20230906,154300,5986975950,24150,24150,24150,24150,0
|
|
20230906,154200,5986975950,24150,24150,24150,24150,0
|
|
20230906,154100,5986975950,24150,24150,24150,24150,0
|
|
20230906,154000,5986975950,24150,24150,24150,24150,0
|
|
20230906,153900,5986975950,24150,24150,24150,24150,0
|
|
20230906,153800,5986975950,24150,24150,24150,24150,0
|
|
20230906,153700,5986975950,24150,24150,24150,24150,0
|
|
20230906,153600,5986975950,24150,24150,24150,24150,0
|
|
20230906,153500,5986975950,24150,24150,24150,24150,0
|
|
20230906,153400,5986975950,24150,24150,24150,24150,4988
|
|
20230906,153300,5986975950,24150,24150,24150,24150,0
|
|
20230906,153200,5986975950,24150,24150,24150,24150,0
|
|
20230906,153100,5986975950,24150,24150,24150,24150,0
|
|
20230906,153000,5986975950,24150,24150,24150,24150,4988
|
|
20230906,152900,5866515750,24150,24150,24150,24150,0
|
|
20230906,152800,5866515750,24150,24150,24150,24150,0
|
|
20230906,152700,5866515750,24150,24150,24150,24150,0
|
|
20230906,152600,5866515750,24150,24150,24150,24150,0
|
|
20230906,152500,5866515750,24150,24150,24150,24150,0
|
|
20230906,152400,5866515750,24150,24150,24150,24150,0
|
|
20230906,152300,5866515750,24150,24150,24150,24150,0
|
|
20230906,152200,5866515750,24150,24150,24150,24150,0
|
|
20230906,152100,5866515750,24150,24150,24150,24150,0
|
|
20230906,152000,5866515750,24150,24150,24150,24150,0
|
|
20230906,151900,5866515750,24150,24100,24150,24100,355
|
|
20230906,151800,5857959950,24100,24100,24150,24100,559
|
|
20230906,151700,5844487200,24100,24150,24150,24100,559
|
|
20230906,151600,5831014950,24100,24100,24100,24100,244
|
|
20230906,151500,5825134550,24050,24100,24150,24050,4552
|
|
20230906,151400,5715600400,24100,24100,24100,24100,2151
|
|
20230906,151300,5663761300,24100,24100,24100,24100,1131
|
|
20230906,151200,5636504200,24100,24100,24100,24100,91
|
|
20230906,151100,5634311100,24100,24100,24100,24100,146
|
|
20230906,151000,5630792500,24150,24100,24150,24100,156
|
|
20230906,150900,5627031300,24100,24100,24100,24100,44
|
|
20230906,150800,5625970900,24100,24100,24100,24100,1
|
|
20230906,150700,5625946800,24100,24100,24150,24100,81
|
|
20230906,150600,5623994600,24100,24100,24100,24100,300
|
|
20230906,150500,5616764600,24100,24050,24150,24050,462
|
|
20230906,150400,5605622300,24100,24100,24100,24100,1000
|
|
20230906,150300,5581522300,24050,24050,24050,24050,1
|
|
20230906,150200,5581498250,24100,24100,24100,24100,150
|
|
20230906,150100,5577883250,24100,24100,24100,24100,1137
|
|
20230906,150000,5550481550,24100,24100,24100,24100,853
|
|
20230906,145900,5529924250,24150,24100,24150,24100,23
|
|
20230906,145800,5529369900,24100,24050,24100,24050,794
|
|
20230906,145700,5510252950,24050,24050,24050,24050,25
|
|
20230906,145600,5509651700,24050,24100,24100,24050,4
|
|
20230906,145500,5509555350,24050,24100,24100,24050,273
|
|
20230906,145400,5502977200,24100,24100,24150,24100,974
|
|
20230906,145300,5479498800,24100,24050,24100,24050,1332
|
|
20230906,145200,5447397900,24050,24050,24050,24050,42
|
|
20230906,145100,5446387800,24050,24100,24100,24050,1278
|
|
20230906,145000,5415651600,24100,24100,24100,24100,4
|
|
20230906,144900,5415555200,24050,24100,24100,24050,3668
|
|
20230906,144800,5327157450,24100,24100,24100,24100,196
|
|
20230906,144700,5322433850,24100,24100,24100,24100,30
|
|
20230906,144600,5321710850,24100,24150,24150,24100,983
|
|
20230906,144500,5297973250,24100,24150,24150,24100,5
|
|
20230906,144400,5297852700,24100,24100,24100,24100,24
|
|
20230906,144300,5297274300,24100,24100,24100,24100,22
|
|
20230906,144200,5296744100,24100,24150,24150,24100,1887
|
|
20230906,144100,5251173300,24150,24200,24200,24150,27
|
|
20230906,144000,5250521200,24200,24150,24200,24150,66
|
|
20230906,143900,5248925850,24150,24150,24150,24150,3
|
|
20230906,143800,5248853400,24150,24150,24150,24150,24
|
|
20230906,143700,5248273800,24150,24150,24150,24150,22
|
|
20230906,143600,5247742500,24150,24200,24200,24150,97
|
|
20230906,143500,5245399450,24150,24150,24150,24150,35
|
|
20230906,143400,5244554200,24150,24150,24150,24150,38
|
|
20230906,143300,5243636500,24150,24150,24200,24150,80
|
|
20230906,143200,5241704250,24200,24150,24200,24150,186
|
|
20230906,143100,5237204850,24150,24150,24150,24150,27
|
|
20230906,143000,5236552800,24150,24150,24150,24150,76
|
|
20230906,142900,5234717400,24150,24200,24200,24150,706
|
|
20230906,142800,5217667250,24150,24150,24150,24150,1074
|
|
20230906,142700,5191730150,24150,24150,24200,24150,52
|
|
20230906,142600,5190474100,24150,24150,24150,24150,134
|
|
20230906,142500,5187238000,24150,24200,24200,24150,50
|
|
20230906,142400,5186030250,24150,24150,24200,24150,47
|
|
20230906,142300,5184894700,24150,24100,24150,24100,1514
|
|
20230906,142200,5148333800,24100,24150,24150,24100,1036
|
|
20230906,142100,5123314700,24150,24150,24150,24100,411
|
|
20230906,142000,5113389400,24150,24150,24200,24100,572
|
|
20230906,141900,5099573550,24200,24150,24200,24100,1004
|
|
20230906,141800,5075326500,24150,24150,24150,24100,91
|
|
20230906,141700,5073130900,24100,24100,24100,24100,11
|
|
20230906,141600,5072865800,24100,24100,24150,24100,327
|
|
20230906,141500,5064970100,24100,24150,24150,24100,110
|
|
20230906,141400,5062317100,24150,24100,24150,24100,1174
|
|
20230906,141300,5033965450,24100,24150,24150,24100,120
|
|
20230906,141200,5031069450,24100,24150,24150,24100,1001
|
|
20230906,141100,5006895350,24100,24100,24100,24100,0
|
|
20230906,141000,5006895350,24100,24100,24150,24100,233
|
|
20230906,140900,5001279950,24100,24100,24100,24100,579
|
|
20230906,140800,4987326050,24100,24100,24100,24100,71
|
|
20230906,140700,4985614950,24100,24100,24100,24100,41
|
|
20230906,140600,4984626850,24100,24100,24150,24100,172
|
|
20230906,140500,4980481350,24100,24150,24150,24100,26
|
|
20230906,140400,4979854450,24100,24100,24100,24100,103
|
|
20230906,140300,4977372150,24100,24100,24100,24100,109
|
|
20230906,140200,4974745250,24100,24150,24150,24100,77
|
|
20230906,140100,4972889450,24100,24100,24150,24100,44
|
|
20230906,140000,4971828950,24150,24100,24150,24100,14
|
|
20230906,135900,4971491250,24100,24150,24150,24100,77
|
|
20230906,135800,4969633050,24150,24150,24150,24150,43
|
|
20230906,135700,4968594600,24100,24150,24150,24100,415
|
|
20230906,135600,4958572400,24150,24150,24150,24150,44
|
|
20230906,135500,4957509800,24150,24150,24150,24150,65
|
|
20230906,135400,4955940050,24150,24150,24150,24150,157
|
|
20230906,135300,4952148500,24150,24150,24150,24150,43
|
|
20230906,135200,4951110050,24150,24150,24150,24150,278
|
|
20230906,135100,4944396350,24150,24100,24150,24100,37
|
|
20230906,135000,4943504300,24100,24150,24150,24100,54
|
|
20230906,134900,4942201900,24150,24150,24150,24100,80
|
|
20230906,134800,4940270950,24200,24150,24200,24150,250
|
|
20230906,134700,4934223450,24150,24150,24150,24150,28
|
|
20230906,134600,4933547250,24200,24150,24200,24150,15
|
|
20230906,134500,4933184950,24150,24150,24150,24150,79
|
|
20230906,134400,4931277100,24150,24150,24150,24100,1043
|
|
20230906,134300,4906089700,24150,24150,24150,24150,20
|
|
20230906,134200,4905606700,24150,24150,24150,24150,133
|
|
20230906,134100,4902394750,24150,24150,24150,24150,375
|
|
20230906,134000,4893338500,24150,24150,24150,24150,1528
|
|
20230906,133900,4856437300,24150,24200,24200,24150,104
|
|
20230906,133800,4853925650,24150,24150,24150,24150,35
|
|
20230906,133700,4853080400,24150,24150,24150,24150,26
|
|
20230906,133600,4852452500,24150,24150,24150,24150,46
|
|
20230906,133500,4851341600,24150,24150,24150,24150,23
|
|
20230906,133400,4850786150,24150,24150,24200,24150,288
|
|
20230906,133300,4843830900,24150,24200,24200,24150,32
|
|
20230906,133200,4843058050,24150,24150,24150,24150,46
|
|
20230906,133100,4841947150,24150,24200,24200,24150,47
|
|
20230906,133000,4840810850,24200,24200,24200,24200,47
|
|
20230906,132900,4839673450,24200,24200,24200,24150,31
|
|
20230906,132800,4838923400,24200,24200,24250,24150,138
|
|
20230906,132700,4835583850,24200,24200,24200,24200,32
|
|
20230906,132600,4834809450,24200,24200,24200,24200,108
|
|
20230906,132500,4832195850,24200,24200,24200,24200,1032
|
|
20230906,132400,4807221450,24200,24200,24200,24200,51
|
|
20230906,132300,4805987250,24200,24200,24200,24200,935
|
|
20230906,132200,4783360250,24200,24200,24200,24200,28
|
|
20230906,132100,4782682650,24200,24250,24250,24200,48
|
|
20230906,132000,4781520250,24250,24200,24250,24200,42
|
|
20230906,131900,4780502950,24250,24200,24250,24200,24
|
|
20230906,131800,4779922050,24250,24250,24250,24200,24
|
|
20230906,131700,4779340100,24250,24250,24300,24250,121
|
|
20230906,131600,4776405500,24250,24300,24300,24250,1549
|
|
20230906,131500,4738842200,24250,24250,24250,24250,113
|
|
20230906,131400,4736101950,24250,24250,24250,24250,24
|
|
20230906,131300,4735519950,24250,24250,24300,24250,51
|
|
20230906,131200,4734283150,24250,24200,24250,24200,1776
|
|
20230906,131100,4691215500,24200,24200,24200,24200,316
|
|
20230906,131000,4683568300,24200,24200,24200,24200,17
|
|
20230906,130900,4683156900,24200,24200,24250,24200,1216
|
|
20230906,130800,4653671400,24200,24200,24200,24200,32
|
|
20230906,130700,4652897000,24250,24200,24250,24200,496
|
|
20230906,130600,4640873200,24200,24200,24200,24200,34
|
|
20230906,130500,4640050400,24200,24200,24200,24200,34
|
|
20230906,130400,4639227600,24200,24200,24200,24200,79
|
|
20230906,130300,4637315800,24200,24200,24200,24200,34
|
|
20230906,130200,4636493000,24200,24200,24200,24200,397
|
|
20230906,130100,4626885600,24200,24200,24200,24200,447
|
|
20230906,130000,4616068200,24200,24200,24200,24200,38
|
|
20230906,125900,4615148600,24200,24200,24200,24200,8
|
|
20230906,125800,4614955000,24200,24200,24250,24200,85
|
|
20230906,125700,4612896600,24200,24200,24200,24200,33
|
|
20230906,125600,4612098000,24200,24200,24200,24200,47
|
|
20230906,125500,4610960600,24200,24200,24200,24200,950
|
|
20230906,125400,4587970600,24200,24150,24250,24150,2814
|
|
20230906,125300,4519862400,24200,24200,24200,24150,547
|
|
20230906,125200,4506625800,24150,24150,24150,24150,56
|
|
20230906,125100,4505273400,24150,24150,24150,24150,24
|
|
20230906,125000,4504693800,24150,24150,24200,24150,62
|
|
20230906,124900,4503196400,24150,24150,24150,24150,60
|
|
20230906,124800,4501747400,24150,24150,24150,24150,10
|
|
20230906,124700,4501505900,24150,24150,24150,24150,43
|
|
20230906,124600,4500467450,24150,24150,24150,24150,167
|
|
20230906,124500,4496434400,24150,24150,24150,24150,22
|
|
20230906,124400,4495903100,24150,24150,24200,24150,204
|
|
20230906,124300,4490968450,24150,24150,24150,24150,55
|
|
20230906,124200,4489640200,24150,24150,24150,24150,11
|
|
20230906,124100,4489374550,24150,24150,24150,24150,48
|
|
20230906,124000,4488215350,24200,24150,24200,24150,79
|
|
20230906,123900,4486307450,24150,24150,24150,24150,70
|
|
20230906,123800,4484616950,24150,24250,24250,24150,544
|
|
20230906,123700,4471478000,24250,24150,24250,24150,78
|
|
20230906,123600,4469593500,24150,24200,24200,24150,27
|
|
20230906,123500,4468940350,24150,24150,24150,24150,38
|
|
20230906,123400,4468022650,24250,24150,24250,24150,10
|
|
20230906,123300,4467780550,24150,24200,24200,24150,745
|
|
20230906,123200,4449752500,24200,24200,24200,24200,242
|
|
20230906,123100,4443896100,24200,24150,24200,24150,216
|
|
20230906,123000,4438671050,24200,24150,24200,24150,65
|
|
20230906,122900,4437100950,24150,24150,24150,24150,91
|
|
20230906,122800,4434903300,24200,24200,24200,24200,160
|
|
20230906,122700,4431031300,24200,24150,24200,24150,1071
|
|
20230906,122600,4405113150,24150,24150,24200,24150,2053
|
|
20230906,122500,4355432900,24150,24150,24150,24150,6
|
|
20230906,122400,4355288000,24150,24150,24150,24150,64
|
|
20230906,122300,4353742400,24200,24200,24200,24150,23
|
|
20230906,122200,4353186800,24150,24150,24200,24150,346
|
|
20230906,122100,4344830850,24150,24150,24150,24150,30
|
|
20230906,122000,4344106350,24150,24150,24150,24100,232
|
|
20230906,121900,4338503700,24150,24150,24150,24150,34
|
|
20230906,121800,4337682600,24150,24150,24150,24150,35
|
|
20230906,121700,4336837350,24150,24150,24150,24150,85
|
|
20230906,121600,4334784600,24150,24150,24150,24150,76
|
|
20230906,121500,4332949200,24150,24150,24150,24150,92
|
|
20230906,121400,4330727400,24150,24150,24150,24150,25
|
|
20230906,121300,4330123650,24150,24100,24150,24100,330
|
|
20230906,121200,4322161100,24100,24150,24150,24100,144
|
|
20230906,121100,4318684650,24200,24150,24200,24150,355
|
|
20230906,121000,4310111350,24150,24150,24150,24150,779
|
|
20230906,120900,4291298500,24100,24100,24100,24100,11
|
|
20230906,120800,4291033400,24100,24150,24150,24100,30
|
|
20230906,120700,4290310000,24100,24100,24100,24100,76
|
|
20230906,120600,4288478400,24150,24150,24150,24150,412
|
|
20230906,120500,4278528600,24150,24150,24200,24150,92
|
|
20230906,120400,4276306450,24150,24150,24150,24150,114
|
|
20230906,120300,4273553350,24150,24150,24200,24150,90
|
|
20230906,120200,4271379650,24150,24150,24200,24150,80
|
|
20230906,120100,4269446650,24150,24150,24200,24150,386
|
|
20230906,120000,4260124250,24150,24150,24150,24150,417
|
|
20230906,115900,4250053700,24150,24150,24200,24150,35
|
|
20230906,115800,4249208200,24150,24150,24150,24150,29
|
|
20230906,115700,4248507850,24150,24150,24150,24150,24
|
|
20230906,115600,4247928250,24150,24150,24200,24150,44
|
|
20230906,115500,4246865600,24150,24150,24200,24150,561
|
|
20230906,115400,4233293700,24150,24150,24150,24150,40
|
|
20230906,115300,4232327700,24150,24150,24200,24150,126
|
|
20230906,115200,4229279800,24150,24150,24150,24150,27
|
|
20230906,115100,4228627750,24200,24150,24200,24150,249
|
|
20230906,115000,4222614250,24150,24200,24200,24150,1519
|
|
20230906,114900,4185867750,24200,24200,24200,24200,48
|
|
20230906,114800,4184706150,24200,24200,24250,24200,346
|
|
20230906,114700,4176317950,24200,24200,24200,24200,28
|
|
20230906,114600,4175640350,24200,24200,24250,24200,10
|
|
20230906,114500,4175398300,24200,24200,24200,24200,56
|
|
20230906,114400,4174043100,24200,24200,24200,24200,358
|
|
20230906,114300,4165379500,24200,24200,24200,24200,29
|
|
20230906,114200,4164677700,24200,24200,24200,24200,44
|
|
20230906,114100,4163612900,24200,24250,24250,24200,26
|
|
20230906,114000,4162983100,24250,24200,24250,24200,33
|
|
20230906,113900,4162183900,24250,24250,24250,24200,184
|
|
20230906,113800,4157724600,24250,24250,24250,24250,681
|
|
20230906,113700,4141210350,24250,24250,24250,24250,38
|
|
20230906,113600,4140288850,24300,24250,24300,24250,189
|
|
20230906,113500,4135701100,24250,24200,24250,24200,71
|
|
20230906,113400,4133979500,24200,24250,24250,24200,1126
|
|
20230906,113300,4106676250,24250,24250,24250,24250,159
|
|
20230906,113200,4102820500,24250,24250,24250,24250,43
|
|
20230906,113100,4101777750,24250,24250,24250,24250,132
|
|
20230906,113000,4098576750,24250,24250,24250,24200,40
|
|
20230906,112900,4097606900,24250,24200,24250,24200,196
|
|
20230906,112800,4092854800,24200,24200,24200,24200,82
|
|
20230906,112700,4090870400,24200,24250,24250,24200,69
|
|
20230906,112600,4089198600,24250,24200,24250,24200,314
|
|
20230906,112500,4081587550,24200,24200,24200,24200,129
|
|
20230906,112400,4078465750,24200,24200,24200,24200,26
|
|
20230906,112300,4077836550,24200,24200,24200,24200,40
|
|
20230906,112200,4076868550,24200,24200,24250,24200,528
|
|
20230906,112100,4064090750,24200,24250,24250,24200,46
|
|
20230906,112000,4062977050,24250,24250,24250,24250,66
|
|
20230906,111900,4061376550,24250,24200,24250,24200,410
|
|
20230906,111800,4051450200,24250,24200,24250,24200,473
|
|
20230906,111700,4039983950,24200,24200,24200,24200,37
|
|
20230906,111600,4039088550,24200,24200,24200,24200,37
|
|
20230906,111500,4038193150,24200,24200,24200,24200,27
|
|
20230906,111400,4037539750,24200,24200,24250,24200,635
|
|
20230906,111300,4022168050,24200,24250,24250,24200,55
|
|
20230906,111200,4020834800,24250,24200,24250,24200,516
|
|
20230906,111100,4008321900,24200,24200,24200,24200,217
|
|
20230906,111000,4003070500,24200,24200,24200,24200,27
|
|
20230906,110900,4002417100,24200,24200,24200,24200,28
|
|
20230906,110800,4001739500,24200,24250,24250,24200,251
|
|
20230906,110700,3995652900,24250,24250,24300,24250,1170
|
|
20230906,110600,3967280350,24250,24250,24250,24250,28
|
|
20230906,110500,3966601350,24250,24300,24300,24250,93
|
|
20230906,110400,3964341600,24300,24250,24300,24250,613
|
|
20230906,110300,3949448650,24250,24250,24250,24250,25
|
|
20230906,110200,3948842400,24250,24300,24300,24250,802
|
|
20230906,110100,3929353950,24300,24300,24300,24300,329
|
|
20230906,110000,3921359250,24300,24350,24350,24300,197
|
|
20230906,105900,3916566750,24350,24300,24350,24300,761
|
|
20230906,105800,3898036800,24300,24350,24350,24300,656
|
|
20230906,105700,3882064600,24350,24350,24350,24350,94
|
|
20230906,105600,3879775700,24350,24350,24350,24350,55
|
|
20230906,105500,3878436450,24350,24300,24350,24300,115
|
|
20230906,105400,3875636250,24350,24300,24350,24300,234
|
|
20230906,105300,3869948400,24350,24350,24350,24350,37
|
|
20230906,105200,3869047450,24350,24350,24400,24350,1264
|
|
20230906,105100,3838267050,24300,24300,24300,24300,63
|
|
20230906,105000,3836736150,24350,24300,24350,24250,531
|
|
20230906,104900,3823833150,24300,24300,24300,24300,361
|
|
20230906,104800,3815060850,24300,24250,24300,24250,1288
|
|
20230906,104700,3783763650,24250,24250,24250,24250,83
|
|
20230906,104600,3781750900,24250,24250,24250,24250,170
|
|
20230906,104500,3777628400,24250,24300,24300,24250,38
|
|
20230906,104400,3776706650,24300,24300,24300,24300,318
|
|
20230906,104300,3768979250,24300,24300,24300,24300,703
|
|
20230906,104200,3751896350,24300,24250,24300,24250,1359
|
|
20230906,104100,3718872700,24250,24250,24300,24250,35
|
|
20230906,104000,3718023900,24300,24300,24350,24300,1218
|
|
20230906,103900,3688424700,24300,24200,24300,24200,1832
|
|
20230906,103800,3643987850,24200,24200,24200,24200,50
|
|
20230906,103700,3642777850,24200,24200,24200,24200,326
|
|
20230906,103600,3634888650,24200,24200,24250,24200,41
|
|
20230906,103500,3633896250,24200,24250,24300,24200,886
|
|
20230906,103400,3612397300,24300,24250,24300,24250,126
|
|
20230906,103300,3609341300,24250,24250,24250,24250,541
|
|
20230906,103200,3596222050,24250,24300,24300,24250,2352
|
|
20230906,103100,3539076650,24350,24300,24350,24300,218
|
|
20230906,103000,3533779200,24350,24350,24350,24300,454
|
|
20230906,102900,3522728450,24350,24350,24350,24300,2317
|
|
20230906,102800,3466310100,24400,24350,24400,24350,846
|
|
20230906,102700,3445668150,24350,24400,24400,24350,28
|
|
20230906,102600,3444986250,24400,24400,24400,24350,658
|
|
20230906,102500,3428931550,24400,24350,24450,24350,5428
|
|
20230906,102400,3296560450,24300,24300,24300,24300,1757
|
|
20230906,102300,3253865350,24250,24250,24300,24250,117
|
|
20230906,102200,3251028050,24300,24250,24300,24250,51
|
|
20230906,102100,3249791250,24250,24300,24300,24250,372
|
|
20230906,102000,3240757600,24250,24250,24250,24250,37
|
|
20230906,101900,3239860350,24250,24250,24250,24250,249
|
|
20230906,101800,3233822100,24250,24250,24250,24250,150
|
|
20230906,101700,3230184600,24250,24250,24250,24250,73
|
|
20230906,101600,3228414350,24300,24250,24300,24250,91
|
|
20230906,101500,3226205150,24300,24200,24300,24200,575
|
|
20230906,101400,3212262800,24200,24200,24200,24200,124
|
|
20230906,101300,3209262000,24200,24200,24250,24200,1019
|
|
20230906,101200,3184557200,24200,24200,24200,24200,32
|
|
20230906,101100,3183782800,24200,24200,24200,24200,132
|
|
20230906,101000,3180588400,24200,24200,24250,24200,279
|
|
20230906,100900,3173824900,24200,24200,24200,24200,64
|
|
20230906,100800,3172276100,24200,24200,24250,24150,538
|
|
20230906,100700,3159250600,24250,24150,24250,24150,184
|
|
20230906,100600,3154790300,24200,24100,24200,24100,1746
|
|
20230906,100500,3112543450,24100,24100,24150,24100,1270
|
|
20230906,100400,3081885900,24050,24100,24100,24050,391
|
|
20230906,100300,3072472200,24100,24100,24100,24100,51
|
|
20230906,100200,3071243100,24100,24100,24100,24100,43
|
|
20230906,100100,3070206800,24100,24100,24100,24050,487
|
|
20230906,100000,3058470600,24100,24050,24100,24050,424
|
|
20230906,095900,3048253700,24050,24000,24050,23950,3476
|
|
20230906,095800,2964809000,24000,24000,24050,24000,68
|
|
20230906,095700,2963176850,24000,24000,24050,24000,114
|
|
20230906,095600,2960440300,24050,24050,24100,24050,735
|
|
20230906,095500,2942762600,24050,24050,24050,24050,701
|
|
20230906,095400,2925903550,24000,24000,24000,24000,81
|
|
20230906,095300,2923959550,24000,24000,24050,24000,422
|
|
20230906,095200,2913826650,24000,24050,24050,24000,7
|
|
20230906,095100,2913658450,24050,24000,24050,24000,1591
|
|
20230906,095000,2875424000,24000,24000,24000,24000,83
|
|
20230906,094900,2873432000,24000,24000,24050,24000,42
|
|
20230906,094800,2872423500,24050,24000,24050,24000,705
|
|
20230906,094700,2855493100,24000,24000,24100,24000,707
|
|
20230906,094600,2838497700,24000,24050,24050,24000,219
|
|
20230906,094500,2833232250,24050,23950,24050,23950,1254
|
|
20230906,094400,2803117550,23950,23950,23950,23850,6582
|
|
20230906,094300,2645665500,23950,23900,23950,23900,548
|
|
20230906,094200,2632544900,23900,24050,24050,23900,3803
|
|
20230906,094100,2541383750,24050,24050,24050,24000,239
|
|
20230906,094000,2535636350,24050,24050,24050,24050,283
|
|
20230906,093900,2528830200,24100,24100,24100,24050,435
|
|
20230906,093800,2518355950,24100,24200,24200,24000,10702
|
|
20230906,093700,2261246650,24150,24200,24200,24150,1110
|
|
20230906,093600,2234432950,24200,24300,24300,24200,3666
|
|
20230906,093500,2145627850,24300,24350,24350,24300,408
|
|
20230906,093400,2135694850,24350,24400,24400,24350,54
|
|
20230906,093300,2134379450,24400,24300,24400,24300,1324
|
|
20230906,093200,2102130700,24400,24400,24400,24300,2758
|
|
20230906,093100,2035056850,24400,24450,24450,24400,1057
|
|
20230906,093000,2009255800,24400,24450,24450,24400,289
|
|
20230906,092900,2002191450,24400,24450,24450,24400,124
|
|
20230906,092800,1999162350,24400,24450,24450,24350,3725
|
|
20230906,092700,1908317100,24450,24600,24600,24450,453
|
|
20230906,092600,1897197600,24600,24550,24650,24550,2265
|
|
20230906,092500,1841455500,24600,24500,24650,24450,5376
|
|
20230906,092400,1709362250,24450,24500,24550,24350,3785
|
|
20230906,092300,1616852400,24500,24450,24550,24400,3689
|
|
20230906,092200,1526515850,24450,24400,24450,24400,211
|
|
20230906,092100,1521367300,24400,24400,24500,24400,2804
|
|
20230906,092000,1452832650,24400,24400,24600,24400,6525
|
|
20230906,091900,1293138400,24400,24400,24600,24350,12326
|
|
20230906,091800,991367150,24350,24300,24350,24300,3557
|
|
20230906,091700,904814450,24300,24150,24350,24150,4498
|
|
20230906,091600,795659500,24150,24100,24200,24100,862
|
|
20230906,091500,774840550,24100,24100,24100,24100,347
|
|
20230906,091400,766477850,24100,24100,24100,24050,683
|
|
20230906,091300,750033700,24100,24100,24200,24050,1150
|
|
20230906,091200,722292550,24200,24100,24500,24000,10679
|
|
20230906,091100,463354250,24050,23850,24100,23800,10050
|
|
20230906,091000,222702450,23800,23750,23800,23750,2521
|
|
20230906,090900,162801950,23700,23700,23700,23700,51
|
|
20230906,090800,161593250,23700,23650,23700,23650,1247
|
|
20230906,090700,132039850,23700,23750,23750,23700,483
|
|
20230906,090600,120575650,23800,23700,23800,23700,716
|
|
20230906,090500,103570700,23650,23550,23650,23550,896
|
|
20230906,090400,82405800,23550,23500,23550,23500,237
|
|
20230906,090300,76825450,23500,23450,23500,23450,515
|
|
20230906,090200,64730350,23450,23500,23500,23450,128
|
|
20230906,090100,61725300,23550,23550,23550,23550,1000
|
|
20230906,090000,38175300,23550,23700,23700,23450,1616
|