647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194400,2288319650,29600,29600,29600,29600,1005
|
|
20230907,194300,2288319650,29600,29600,29600,29600,0
|
|
20230907,194200,2288319650,29600,29600,29600,29600,0
|
|
20230907,194100,2288319650,29600,29600,29600,29600,0
|
|
20230907,194000,2288319650,29600,29600,29600,29600,0
|
|
20230907,193900,2288319650,29600,29600,29600,29600,0
|
|
20230907,193800,2288319650,29600,29600,29600,29600,0
|
|
20230907,193700,2288319650,29600,29600,29600,29600,0
|
|
20230907,193600,2288319650,29600,29600,29600,29600,0
|
|
20230907,193500,2288319650,29600,29600,29600,29600,0
|
|
20230907,193400,2288319650,29600,29600,29600,29600,0
|
|
20230907,193300,2288319650,29600,29600,29600,29600,0
|
|
20230907,193200,2288319650,29600,29600,29600,29600,0
|
|
20230907,193100,2288319650,29600,29600,29600,29600,0
|
|
20230907,193000,2288319650,29600,29600,29600,29600,0
|
|
20230907,192900,2288319650,29600,29600,29600,29600,0
|
|
20230907,192800,2288319650,29600,29600,29600,29600,0
|
|
20230907,192700,2288319650,29600,29600,29600,29600,0
|
|
20230907,192600,2288319650,29600,29600,29600,29600,0
|
|
20230907,192500,2288319650,29600,29600,29600,29600,0
|
|
20230907,192400,2288319650,29600,29600,29600,29600,0
|
|
20230907,192300,2288319650,29600,29600,29600,29600,0
|
|
20230907,192200,2288319650,29600,29600,29600,29600,0
|
|
20230907,192100,2288319650,29600,29600,29600,29600,0
|
|
20230907,192000,2288319650,29600,29600,29600,29600,0
|
|
20230907,191900,2288319650,29600,29600,29600,29600,0
|
|
20230907,191800,2288319650,29600,29600,29600,29600,0
|
|
20230907,191700,2288319650,29600,29600,29600,29600,0
|
|
20230907,191600,2288319650,29600,29600,29600,29600,0
|
|
20230907,191500,2288319650,29600,29600,29600,29600,0
|
|
20230907,191400,2288319650,29600,29600,29600,29600,1005
|
|
20230907,191300,2288319650,29600,29600,29600,29600,0
|
|
20230907,191200,2288319650,29600,29600,29600,29600,0
|
|
20230907,191100,2288319650,29600,29600,29600,29600,0
|
|
20230907,191000,2288319650,29600,29600,29600,29600,0
|
|
20230907,190900,2288319650,29600,29600,29600,29600,0
|
|
20230907,190800,2288319650,29600,29600,29600,29600,0
|
|
20230907,190700,2288319650,29600,29600,29600,29600,0
|
|
20230907,190600,2288319650,29600,29600,29600,29600,0
|
|
20230907,190500,2288319650,29600,29600,29600,29600,0
|
|
20230907,190400,2288319650,29600,29600,29600,29600,0
|
|
20230907,190300,2288319650,29600,29600,29600,29600,0
|
|
20230907,190200,2288319650,29600,29600,29600,29600,0
|
|
20230907,190100,2288319650,29600,29600,29600,29600,0
|
|
20230907,190000,2288319650,29600,29600,29600,29600,0
|
|
20230907,185900,2288319650,29600,29600,29600,29600,0
|
|
20230907,185800,2288319650,29600,29600,29600,29600,0
|
|
20230907,185700,2288319650,29600,29600,29600,29600,0
|
|
20230907,185600,2288319650,29600,29600,29600,29600,0
|
|
20230907,185500,2288319650,29600,29600,29600,29600,0
|
|
20230907,185400,2288319650,29600,29600,29600,29600,0
|
|
20230907,185300,2288319650,29600,29600,29600,29600,0
|
|
20230907,185200,2288319650,29600,29600,29600,29600,0
|
|
20230907,185100,2288319650,29600,29600,29600,29600,0
|
|
20230907,185000,2288319650,29600,29600,29600,29600,0
|
|
20230907,184900,2288319650,29600,29600,29600,29600,0
|
|
20230907,184800,2288319650,29600,29600,29600,29600,0
|
|
20230907,184700,2288319650,29600,29600,29600,29600,0
|
|
20230907,184600,2288319650,29600,29600,29600,29600,0
|
|
20230907,184500,2288319650,29600,29600,29600,29600,0
|
|
20230907,184400,2288319650,29600,29600,29600,29600,1005
|
|
20230907,184300,2288319650,29600,29600,29600,29600,0
|
|
20230907,184200,2288319650,29600,29600,29600,29600,0
|
|
20230907,184100,2288319650,29600,29600,29600,29600,0
|
|
20230907,184000,2288319650,29600,29600,29600,29600,0
|
|
20230907,183900,2288319650,29600,29600,29600,29600,0
|
|
20230907,183800,2288319650,29600,29600,29600,29600,0
|
|
20230907,183700,2288319650,29600,29600,29600,29600,0
|
|
20230907,183600,2288319650,29600,29600,29600,29600,0
|
|
20230907,183500,2288319650,29600,29600,29600,29600,0
|
|
20230907,183400,2288319650,29600,29600,29600,29600,0
|
|
20230907,183300,2288319650,29600,29600,29600,29600,0
|
|
20230907,183200,2288319650,29600,29600,29600,29600,0
|
|
20230907,183100,2288319650,29600,29600,29600,29600,0
|
|
20230907,183000,2288319650,29600,29600,29600,29600,0
|
|
20230907,182900,2288319650,29600,29600,29600,29600,0
|
|
20230907,182800,2288319650,29600,29600,29600,29600,0
|
|
20230907,182700,2288319650,29600,29600,29600,29600,0
|
|
20230907,182600,2288319650,29600,29600,29600,29600,0
|
|
20230907,182500,2288319650,29600,29600,29600,29600,0
|
|
20230907,182400,2288319650,29600,29600,29600,29600,0
|
|
20230907,182300,2288319650,29600,29600,29600,29600,0
|
|
20230907,182200,2288319650,29600,29600,29600,29600,0
|
|
20230907,182100,2288319650,29600,29600,29600,29600,0
|
|
20230907,182000,2288319650,29600,29600,29600,29600,0
|
|
20230907,181900,2288319650,29600,29600,29600,29600,0
|
|
20230907,181800,2288319650,29600,29600,29600,29600,0
|
|
20230907,181700,2288319650,29600,29600,29600,29600,0
|
|
20230907,181600,2288319650,29600,29600,29600,29600,0
|
|
20230907,181500,2288319650,29600,29600,29600,29600,0
|
|
20230907,181400,2288319650,29600,29600,29600,29600,1005
|
|
20230907,181300,2288319650,29600,29600,29600,29600,0
|
|
20230907,181200,2288319650,29600,29600,29600,29600,0
|
|
20230907,181100,2288319650,29600,29600,29600,29600,0
|
|
20230907,181000,2288319650,29600,29600,29600,29600,0
|
|
20230907,180900,2288319650,29600,29600,29600,29600,0
|
|
20230907,180800,2288319650,29600,29600,29600,29600,0
|
|
20230907,180700,2288319650,29600,29600,29600,29600,0
|
|
20230907,180600,2288319650,29600,29600,29600,29600,0
|
|
20230907,180500,2288319650,29600,29600,29600,29600,0
|
|
20230907,180400,2288319650,29600,29600,29600,29600,0
|
|
20230907,180300,2288319650,29600,29600,29600,29600,0
|
|
20230907,180200,2288319650,29600,29600,29600,29600,0
|
|
20230907,180100,2288319650,29600,29600,29600,29600,0
|
|
20230907,180000,2288319650,29600,29600,29600,29600,0
|
|
20230907,175900,2288319650,29600,29600,29600,29600,0
|
|
20230907,175800,2288319650,29600,29600,29600,29600,0
|
|
20230907,175700,2288319650,29600,29600,29600,29600,0
|
|
20230907,175600,2288319650,29600,29600,29600,29600,0
|
|
20230907,175500,2288319650,29600,29600,29600,29600,0
|
|
20230907,175400,2288319650,29600,29600,29600,29600,0
|
|
20230907,175300,2288319650,29600,29600,29600,29600,0
|
|
20230907,175200,2288319650,29600,29600,29600,29600,0
|
|
20230907,175100,2288319650,29600,29600,29600,29600,0
|
|
20230907,175000,2288319650,29600,29600,29600,29600,0
|
|
20230907,174900,2288319650,29600,29600,29600,29600,0
|
|
20230907,174800,2288319650,29600,29600,29600,29600,0
|
|
20230907,174700,2288319650,29600,29600,29600,29600,0
|
|
20230907,174600,2288319650,29600,29600,29600,29600,0
|
|
20230907,174500,2288319650,29600,29600,29600,29600,0
|
|
20230907,174400,2288319650,29600,29600,29600,29600,1005
|
|
20230907,174300,2288319650,29600,29600,29600,29600,0
|
|
20230907,174200,2288319650,29600,29600,29600,29600,0
|
|
20230907,174100,2288319650,29600,29600,29600,29600,0
|
|
20230907,174000,2288319650,29600,29600,29600,29600,0
|
|
20230907,173900,2288319650,29600,29600,29600,29600,0
|
|
20230907,173800,2288319650,29600,29600,29600,29600,0
|
|
20230907,173700,2288319650,29600,29600,29600,29600,0
|
|
20230907,173600,2288319650,29600,29600,29600,29600,0
|
|
20230907,173500,2288319650,29600,29600,29600,29600,0
|
|
20230907,173400,2288319650,29600,29600,29600,29600,0
|
|
20230907,173300,2288319650,29600,29600,29600,29600,0
|
|
20230907,173200,2288319650,29600,29600,29600,29600,0
|
|
20230907,173100,2288319650,29600,29600,29600,29600,0
|
|
20230907,173000,2288319650,29600,29600,29600,29600,0
|
|
20230907,172900,2288319650,29600,29600,29600,29600,0
|
|
20230907,172800,2288319650,29600,29600,29600,29600,0
|
|
20230907,172700,2288319650,29600,29600,29600,29600,0
|
|
20230907,172600,2288319650,29600,29600,29600,29600,0
|
|
20230907,172500,2288319650,29600,29600,29600,29600,0
|
|
20230907,172400,2288319650,29600,29600,29600,29600,0
|
|
20230907,172300,2288319650,29600,29600,29600,29600,0
|
|
20230907,172200,2288319650,29600,29600,29600,29600,0
|
|
20230907,172100,2288319650,29600,29600,29600,29600,0
|
|
20230907,172000,2288319650,29600,29600,29600,29600,0
|
|
20230907,171900,2288319650,29600,29600,29600,29600,0
|
|
20230907,171800,2288319650,29600,29600,29600,29600,0
|
|
20230907,171700,2288319650,29600,29600,29600,29600,0
|
|
20230907,171600,2288319650,29600,29600,29600,29600,0
|
|
20230907,171500,2288319650,29600,29600,29600,29600,0
|
|
20230907,171400,2288319650,29600,29600,29600,29600,1005
|
|
20230907,171300,2288319650,29600,29600,29600,29600,0
|
|
20230907,171200,2288319650,29600,29600,29600,29600,0
|
|
20230907,171100,2288319650,29600,29600,29600,29600,0
|
|
20230907,171000,2288319650,29600,29600,29600,29600,0
|
|
20230907,170900,2288319650,29600,29600,29600,29600,0
|
|
20230907,170800,2288319650,29600,29600,29600,29600,0
|
|
20230907,170700,2288319650,29600,29600,29600,29600,0
|
|
20230907,170600,2288319650,29600,29600,29600,29600,0
|
|
20230907,170500,2288319650,29600,29600,29600,29600,0
|
|
20230907,170400,2288319650,29600,29600,29600,29600,0
|
|
20230907,170300,2288319650,29600,29600,29600,29600,0
|
|
20230907,170200,2288319650,29600,29600,29600,29600,0
|
|
20230907,170100,2288319650,29600,29600,29600,29600,0
|
|
20230907,170000,2288319650,29600,29600,29600,29600,0
|
|
20230907,165900,2288319650,29600,29600,29600,29600,0
|
|
20230907,165800,2288319650,29600,29600,29600,29600,0
|
|
20230907,165700,2288319650,29600,29600,29600,29600,0
|
|
20230907,165600,2288319650,29600,29600,29600,29600,0
|
|
20230907,165500,2288319650,29600,29600,29600,29600,0
|
|
20230907,165400,2288319650,29600,29600,29600,29600,0
|
|
20230907,165300,2288319650,29600,29600,29600,29600,0
|
|
20230907,165200,2288319650,29600,29600,29600,29600,0
|
|
20230907,165100,2288319650,29600,29600,29600,29600,0
|
|
20230907,165000,2288319650,29600,29600,29600,29600,0
|
|
20230907,164900,2288319650,29600,29600,29600,29600,0
|
|
20230907,164800,2288319650,29600,29600,29600,29600,0
|
|
20230907,164700,2288319650,29600,29600,29600,29600,0
|
|
20230907,164600,2288319650,29600,29600,29600,29600,0
|
|
20230907,164500,2288319650,29600,29600,29600,29600,0
|
|
20230907,164400,2288319650,29600,29600,29600,29600,1005
|
|
20230907,164300,2288319650,29600,29600,29600,29600,0
|
|
20230907,164200,2288319650,29600,29600,29600,29600,0
|
|
20230907,164100,2288319650,29600,29600,29600,29600,0
|
|
20230907,164000,2288319650,29600,29600,29600,29600,0
|
|
20230907,163900,2288319650,29600,29600,29600,29600,0
|
|
20230907,163800,2288319650,29600,29600,29600,29600,0
|
|
20230907,163700,2288319650,29600,29600,29600,29600,0
|
|
20230907,163600,2288319650,29600,29600,29600,29600,0
|
|
20230907,163500,2288319650,29600,29600,29600,29600,0
|
|
20230907,163400,2288319650,29600,29600,29600,29600,0
|
|
20230907,163300,2288319650,29600,29600,29600,29600,0
|
|
20230907,163200,2288319650,29600,29600,29600,29600,0
|
|
20230907,163100,2288319650,29600,29600,29600,29600,0
|
|
20230907,163000,2288319650,29600,29600,29600,29600,0
|
|
20230907,162900,2288319650,29600,29600,29600,29600,0
|
|
20230907,162800,2288319650,29600,29600,29600,29600,0
|
|
20230907,162700,2288319650,29600,29600,29600,29600,0
|
|
20230907,162600,2288319650,29600,29600,29600,29600,0
|
|
20230907,162500,2288319650,29600,29600,29600,29600,0
|
|
20230907,162400,2288319650,29600,29600,29600,29600,0
|
|
20230907,162300,2288319650,29600,29600,29600,29600,0
|
|
20230907,162200,2288319650,29600,29600,29600,29600,0
|
|
20230907,162100,2288319650,29600,29600,29600,29600,0
|
|
20230907,162000,2288319650,29600,29600,29600,29600,0
|
|
20230907,161900,2288319650,29600,29600,29600,29600,0
|
|
20230907,161800,2288319650,29600,29600,29600,29600,0
|
|
20230907,161700,2288319650,29600,29600,29600,29600,0
|
|
20230907,161600,2288319650,29600,29600,29600,29600,0
|
|
20230907,161500,2288319650,29600,29600,29600,29600,0
|
|
20230907,161400,2288319650,29600,29600,29600,29600,1005
|
|
20230907,161300,2288319650,29600,29600,29600,29600,0
|
|
20230907,161200,2288319650,29600,29600,29600,29600,0
|
|
20230907,161100,2288319650,29600,29600,29600,29600,0
|
|
20230907,161000,2288319650,29600,29600,29600,29600,0
|
|
20230907,160900,2288319650,29600,29600,29600,29600,0
|
|
20230907,160800,2288319650,29600,29600,29600,29600,0
|
|
20230907,160700,2288319650,29600,29600,29600,29600,0
|
|
20230907,160600,2288319650,29600,29600,29600,29600,0
|
|
20230907,160500,2288319650,29600,29600,29600,29600,0
|
|
20230907,160400,2288319650,29600,29600,29600,29600,0
|
|
20230907,160300,2288319650,29600,29600,29600,29600,0
|
|
20230907,160200,2288319650,29600,29600,29600,29600,0
|
|
20230907,160100,2288319650,29600,29600,29600,29600,0
|
|
20230907,160000,2288319650,29600,29600,29600,29600,0
|
|
20230907,155900,2288319650,29600,29600,29600,29600,0
|
|
20230907,155800,2288319650,29600,29600,29600,29600,0
|
|
20230907,155700,2288319650,29600,29600,29600,29600,0
|
|
20230907,155600,2288319650,29600,29600,29600,29600,0
|
|
20230907,155500,2288319650,29600,29600,29600,29600,0
|
|
20230907,155400,2288319650,29600,29600,29600,29600,0
|
|
20230907,155300,2288319650,29600,29600,29600,29600,0
|
|
20230907,155200,2288319650,29600,29600,29600,29600,0
|
|
20230907,155100,2288319650,29600,29600,29600,29600,0
|
|
20230907,155000,2288319650,29600,29600,29600,29600,0
|
|
20230907,154900,2288319650,29600,29600,29600,29600,0
|
|
20230907,154800,2288319650,29600,29600,29600,29600,0
|
|
20230907,154700,2288319650,29600,29600,29600,29600,0
|
|
20230907,154600,2288319650,29600,29600,29600,29600,0
|
|
20230907,154500,2288319650,29600,29600,29600,29600,0
|
|
20230907,154400,2288319650,29600,29600,29600,29600,1005
|
|
20230907,154300,2288319650,29600,29600,29600,29600,0
|
|
20230907,154200,2288319650,29600,29600,29600,29600,0
|
|
20230907,154100,2288319650,29600,29600,29600,29600,0
|
|
20230907,154000,2288319650,29600,29600,29600,29600,0
|
|
20230907,153900,2288319650,29600,29600,29600,29600,0
|
|
20230907,153800,2288319650,29600,29600,29600,29600,0
|
|
20230907,153700,2288319650,29600,29600,29600,29600,0
|
|
20230907,153600,2288319650,29600,29600,29600,29600,0
|
|
20230907,153500,2288319650,29600,29600,29600,29600,0
|
|
20230907,153400,2288319650,29600,29600,29600,29600,0
|
|
20230907,153300,2288319650,29600,29600,29600,29600,0
|
|
20230907,153200,2288319650,29600,29600,29600,29600,0
|
|
20230907,153100,2288319650,29600,29600,29600,29600,0
|
|
20230907,153000,2288319650,29600,29600,29600,29600,1005
|
|
20230907,152900,2258571650,29600,29600,29600,29600,0
|
|
20230907,152800,2258571650,29600,29600,29600,29600,0
|
|
20230907,152700,2258571650,29600,29600,29600,29600,0
|
|
20230907,152600,2258571650,29600,29600,29600,29600,0
|
|
20230907,152500,2258571650,29600,29600,29600,29600,0
|
|
20230907,152400,2258571650,29600,29600,29600,29600,0
|
|
20230907,152300,2258571650,29600,29600,29600,29600,0
|
|
20230907,152200,2258571650,29600,29600,29600,29600,0
|
|
20230907,152100,2258571650,29600,29600,29600,29600,0
|
|
20230907,152000,2258571650,29600,29600,29600,29600,0
|
|
20230907,151900,2258571650,29600,29600,29600,29550,13
|
|
20230907,151800,2258187050,29450,29550,29600,29450,161
|
|
20230907,151700,2253442800,29450,29450,29450,29450,0
|
|
20230907,151600,2253442800,29450,29550,29550,29450,349
|
|
20230907,151500,2243150650,29500,29550,29550,29500,367
|
|
20230907,151400,2232322950,29550,29600,29600,29550,40
|
|
20230907,151300,2231140200,29650,29550,29650,29550,79
|
|
20230907,151200,2228805450,29500,29550,29550,29500,36
|
|
20230907,151100,2227742750,29600,29650,29650,29500,5478
|
|
20230907,151000,2066003100,29600,29650,29650,29600,64
|
|
20230907,150900,2064107500,29650,29600,29650,29600,172
|
|
20230907,150800,2059015550,29500,29550,29550,29500,66
|
|
20230907,150700,2057065700,29600,29550,29600,29550,42
|
|
20230907,150600,2055824250,29600,29550,29600,29550,75
|
|
20230907,150500,2053607500,29550,29600,29600,29550,11
|
|
20230907,150400,2053281950,29550,29600,29600,29550,65
|
|
20230907,150300,2051358350,29550,29550,29550,29550,523
|
|
20230907,150200,2035903700,29600,29600,29600,29600,83
|
|
20230907,150100,2033446900,29550,29550,29550,29550,8
|
|
20230907,150000,2033210500,29550,29550,29600,29550,97
|
|
20230907,145900,2030343500,29600,29600,29600,29600,48
|
|
20230907,145800,2028922700,29550,29600,29600,29550,75
|
|
20230907,145700,2026705450,29650,29650,29650,29650,108
|
|
20230907,145600,2023503250,29650,29600,29650,29550,133
|
|
20230907,145500,2019567550,29650,29650,29650,29550,87
|
|
20230907,145400,2016994500,29650,29550,29650,29450,280
|
|
20230907,145300,2008717600,29550,29600,29600,29550,157
|
|
20230907,145200,2004078050,29650,29550,29650,29500,429
|
|
20230907,145100,1991389000,29550,29400,29550,29400,475
|
|
20230907,145000,1977369600,29300,29550,29650,29300,3467
|
|
20230907,144900,1875158000,29550,29600,29600,29550,522
|
|
20230907,144800,1859710900,29600,29600,29750,29600,57
|
|
20230907,144700,1858022800,29550,29600,29600,29550,70
|
|
20230907,144600,1855952800,29600,29550,29600,29550,711
|
|
20230907,144500,1834910700,29500,29550,29550,29500,62
|
|
20230907,144400,1833081000,29550,29700,29750,29550,2280
|
|
20230907,144300,1765559350,29750,29700,29800,29700,193
|
|
20230907,144200,1759815050,29750,29750,29750,29700,513
|
|
20230907,144100,1744573900,29750,29750,29800,29750,108
|
|
20230907,144000,1741360800,29750,29750,29750,29750,182
|
|
20230907,143900,1735946300,29750,29750,29800,29700,56
|
|
20230907,143800,1734280650,29750,29750,29750,29750,213
|
|
20230907,143700,1727943900,29750,29800,29800,29750,107
|
|
20230907,143600,1724760450,29750,29750,29750,29750,62
|
|
20230907,143500,1722915950,29800,29750,29800,29750,44
|
|
20230907,143400,1721606800,29750,29750,29750,29750,164
|
|
20230907,143300,1716727800,29750,29750,29750,29750,24
|
|
20230907,143200,1716013800,29750,29750,29750,29750,80
|
|
20230907,143100,1713633800,29750,29700,29750,29700,150
|
|
20230907,143000,1709175400,29750,29650,29750,29650,93
|
|
20230907,142900,1706413450,29650,29700,29700,29650,56
|
|
20230907,142800,1704752400,29650,29650,29650,29650,86
|
|
20230907,142700,1702202500,29650,29700,29700,29650,158
|
|
20230907,142600,1697517200,29700,29650,29700,29650,122
|
|
20230907,142500,1693898000,29700,29750,29750,29700,657
|
|
20230907,142400,1674384600,29750,29750,29750,29700,53
|
|
20230907,142300,1672809750,29700,29700,29700,29700,98
|
|
20230907,142200,1669899150,29700,29750,29750,29700,400
|
|
20230907,142100,1658018900,29700,29700,29700,29700,3
|
|
20230907,142000,1657929800,29700,29750,29750,29700,98
|
|
20230907,141900,1655018700,29750,29750,29750,29750,2
|
|
20230907,141800,1654959200,29700,29750,29750,29700,114
|
|
20230907,141700,1651570800,29750,29700,29750,29700,67
|
|
20230907,141600,1649577950,29700,29750,29750,29700,68
|
|
20230907,141500,1647555450,29750,29750,29750,29750,76
|
|
20230907,141400,1645294450,29750,29750,29800,29750,61
|
|
20230907,141300,1643479200,29800,29750,29800,29750,33
|
|
20230907,141200,1642497300,29800,29750,29800,29750,87
|
|
20230907,141100,1639909000,29750,29800,29800,29750,92
|
|
20230907,141000,1637169050,29800,29750,29800,29750,25
|
|
20230907,140900,1636424250,29750,29750,29750,29750,130
|
|
20230907,140800,1632556750,29800,29800,29800,29750,62
|
|
20230907,140700,1630711000,29800,29800,29800,29750,51
|
|
20230907,140600,1629191900,29800,29750,29800,29750,117
|
|
20230907,140500,1625708900,29750,29750,29750,29750,81
|
|
20230907,140400,1623299150,29750,29750,29800,29750,19
|
|
20230907,140300,1622733850,29800,29750,29800,29750,89
|
|
20230907,140200,1620086050,29750,29750,29800,29750,60
|
|
20230907,140100,1618301000,29750,29750,29750,29700,653
|
|
20230907,140000,1598890450,29750,29750,29750,29750,284
|
|
20230907,135900,1590441450,29800,29800,29800,29800,109
|
|
20230907,135800,1587193250,29800,29800,29800,29800,11
|
|
20230907,135700,1586865450,29850,29850,29900,29800,162
|
|
20230907,135600,1582032400,29800,29850,29850,29800,415
|
|
20230907,135500,1569655850,29850,29900,29900,29850,626
|
|
20230907,135400,1550965400,29900,29900,29900,29900,94
|
|
20230907,135300,1548154800,29900,29900,29900,29900,64
|
|
20230907,135200,1546241200,29900,29900,29900,29900,30
|
|
20230907,135100,1545344200,29850,29900,29900,29850,87
|
|
20230907,135000,1542746250,29900,29850,29900,29850,102
|
|
20230907,134900,1539701150,29850,29850,29850,29850,2
|
|
20230907,134800,1539641450,29850,29850,29850,29850,62
|
|
20230907,134700,1537790750,29900,29850,29900,29850,52
|
|
20230907,134600,1536237750,29850,29850,29850,29850,72
|
|
20230907,134500,1534088550,29900,29850,29900,29850,68
|
|
20230907,134400,1532058400,29900,29900,29950,29900,136
|
|
20230907,134300,1527991000,30000,30000,30000,29950,153
|
|
20230907,134200,1523403500,30000,29900,30000,29900,186
|
|
20230907,134100,1517833900,29900,29900,29900,29900,40
|
|
20230907,134000,1516637900,29900,29900,29900,29900,111
|
|
20230907,133900,1513319000,29900,29900,29900,29850,184
|
|
20230907,133800,1507820100,29850,29850,29850,29850,28
|
|
20230907,133700,1506984300,29850,29800,29900,29800,67
|
|
20230907,133600,1504982000,29800,29800,29850,29800,347
|
|
20230907,133500,1494638200,29800,29850,29850,29800,537
|
|
20230907,133400,1478635400,29850,29850,29950,29850,89
|
|
20230907,133300,1475975050,29800,29850,29950,29800,451
|
|
20230907,133200,1462526750,29950,29850,29950,29800,53
|
|
20230907,133100,1460943900,29850,29800,29850,29800,368
|
|
20230907,133000,1449969000,29850,29850,29850,29850,727
|
|
20230907,132900,1428268050,29850,29950,29950,29850,1906
|
|
20230907,132800,1371252000,29950,30000,30050,29950,50
|
|
20230907,132700,1369753900,30000,30000,30000,30000,322
|
|
20230907,132600,1360093900,30000,30000,30000,30000,96
|
|
20230907,132500,1357213900,29950,29950,29950,29950,38
|
|
20230907,132400,1356075800,29950,29950,29950,29950,123
|
|
20230907,132300,1352391950,30000,29950,30000,29950,102
|
|
20230907,132200,1349332050,29950,30000,30000,29950,931
|
|
20230907,132100,1321404100,30000,30000,30000,30000,60
|
|
20230907,132000,1319604100,30000,30000,30000,30000,2
|
|
20230907,131900,1319544100,30000,30000,30000,30000,37
|
|
20230907,131800,1318434100,30000,30000,30000,30000,61
|
|
20230907,131700,1316604100,30000,30000,30000,30000,3
|
|
20230907,131600,1316514100,30000,30000,30000,30000,34
|
|
20230907,131500,1315494100,30000,30000,30000,30000,64
|
|
20230907,131400,1313574100,30000,30000,30000,30000,333
|
|
20230907,131300,1303584100,30000,30000,30000,30000,42
|
|
20230907,131200,1302324100,30000,30000,30000,30000,55
|
|
20230907,131100,1300674100,30000,30050,30050,30000,7
|
|
20230907,131000,1300464000,30050,30050,30050,30050,12
|
|
20230907,130900,1300103400,30050,30100,30100,30050,165
|
|
20230907,130800,1295140150,30000,30050,30050,30000,625
|
|
20230907,130700,1276388650,30000,30000,30000,30000,72
|
|
20230907,130600,1274228650,30000,30100,30100,30000,1017
|
|
20230907,130500,1243622800,30100,30100,30100,30100,214
|
|
20230907,130400,1237181400,30100,30100,30100,30100,40
|
|
20230907,130300,1235977400,30150,30100,30150,30100,56
|
|
20230907,130200,1234291700,30100,30150,30150,30100,13
|
|
20230907,130100,1233899850,30150,30100,30150,30100,50
|
|
20230907,130000,1232394550,30100,30100,30100,30100,200
|
|
20230907,125900,1226374550,30100,30150,30150,30100,46
|
|
20230907,125800,1224989900,30100,30100,30100,30100,5
|
|
20230907,125700,1224839400,30150,30150,30150,30150,2
|
|
20230907,125600,1224779100,30150,30200,30200,30150,2
|
|
20230907,125500,1224718750,30200,30200,30200,30200,1
|
|
20230907,125400,1224688550,30150,30150,30150,30150,51
|
|
20230907,125300,1223150900,30100,30150,30150,30100,137
|
|
20230907,125200,1219023650,30150,30150,30150,30150,0
|
|
20230907,125100,1219023650,30150,30150,30150,30150,0
|
|
20230907,125000,1219023650,30150,30150,30150,30150,2
|
|
20230907,124900,1218963350,30150,30150,30150,30150,2
|
|
20230907,124800,1218903050,30200,30200,30200,30200,0
|
|
20230907,124700,1218903050,30200,30200,30200,30200,1
|
|
20230907,124600,1218872850,30150,30150,30150,30150,47
|
|
20230907,124500,1217455800,30100,30100,30100,30100,141
|
|
20230907,124400,1213211700,30100,30100,30100,30100,11
|
|
20230907,124300,1212880600,30100,30100,30100,30100,5
|
|
20230907,124200,1212730100,30000,30050,30050,30000,875
|
|
20230907,124100,1186465400,30050,30050,30050,30050,620
|
|
20230907,124000,1167834400,30000,30000,30000,30000,66
|
|
20230907,123900,1165854400,30000,30000,30000,30000,34
|
|
20230907,123800,1164834400,30000,30000,30000,30000,110
|
|
20230907,123700,1161534400,30000,30000,30000,30000,0
|
|
20230907,123600,1161534400,30000,30000,30000,30000,0
|
|
20230907,123500,1161534400,30000,30000,30000,30000,0
|
|
20230907,123400,1161534400,30000,30000,30000,30000,207
|
|
20230907,123300,1155324400,30000,29950,30000,29950,10
|
|
20230907,123200,1155024650,29950,29950,29950,29950,50
|
|
20230907,123100,1153527150,29950,29950,29950,29950,121
|
|
20230907,123000,1149903200,30000,30000,30000,30000,0
|
|
20230907,122900,1149903200,30000,30000,30000,30000,5
|
|
20230907,122800,1149753200,30000,30000,30000,30000,0
|
|
20230907,122700,1149753200,30000,30000,30000,30000,1
|
|
20230907,122600,1149723200,30000,30000,30000,30000,0
|
|
20230907,122500,1149723200,30000,30000,30000,30000,1
|
|
20230907,122400,1149693200,30000,30000,30000,30000,3
|
|
20230907,122300,1149603200,30000,30000,30000,29950,129
|
|
20230907,122200,1145739000,30000,30000,30000,30000,53
|
|
20230907,122100,1144149000,30000,30000,30000,30000,1
|
|
20230907,122000,1144119000,30000,30000,30000,30000,158
|
|
20230907,121900,1139379000,30000,30000,30000,30000,116
|
|
20230907,121800,1135899000,30000,30000,30000,30000,0
|
|
20230907,121700,1135899000,30000,30000,30000,30000,0
|
|
20230907,121600,1135899000,30000,30000,30000,30000,0
|
|
20230907,121500,1135899000,30000,30000,30000,30000,0
|
|
20230907,121400,1135899000,30000,29950,30000,29950,38
|
|
20230907,121300,1134759100,30000,30000,30050,30000,14
|
|
20230907,121200,1134338600,30000,30000,30000,30000,0
|
|
20230907,121100,1134338600,30000,30000,30000,30000,64
|
|
20230907,121000,1132418600,30000,30000,30000,30000,0
|
|
20230907,120900,1132418600,30000,30050,30050,30000,459
|
|
20230907,120800,1118648550,30000,30000,30000,30000,0
|
|
20230907,120700,1118648550,30000,30050,30050,30000,11
|
|
20230907,120600,1118318350,30050,30050,30050,30050,0
|
|
20230907,120500,1118318350,30050,30050,30050,30050,1
|
|
20230907,120400,1118288300,30050,30100,30100,30050,257
|
|
20230907,120300,1110565400,30100,30100,30100,30100,33
|
|
20230907,120200,1109572100,30150,30150,30150,30150,3
|
|
20230907,120100,1109481650,30150,30150,30150,30150,0
|
|
20230907,120000,1109481650,30150,30150,30150,30150,2
|
|
20230907,115900,1109421350,30100,30100,30100,30100,0
|
|
20230907,115800,1109421350,30100,30100,30100,30100,0
|
|
20230907,115700,1109421350,30100,30100,30100,30100,0
|
|
20230907,115600,1109421350,30100,30100,30100,30100,0
|
|
20230907,115500,1109421350,30100,30100,30100,30100,0
|
|
20230907,115400,1109421350,30100,30100,30100,30100,21
|
|
20230907,115300,1108789250,30050,30050,30050,30050,5
|
|
20230907,115200,1108639000,30050,30050,30050,30050,10
|
|
20230907,115100,1108338500,30100,30100,30100,30100,0
|
|
20230907,115000,1108338500,30100,30100,30100,30100,86
|
|
20230907,114900,1105749900,30100,30100,30100,30100,0
|
|
20230907,114800,1105749900,30100,30100,30100,30100,10
|
|
20230907,114700,1105448900,30050,30050,30050,30050,157
|
|
20230907,114600,1100731050,30050,30100,30100,30050,65
|
|
20230907,114500,1098777300,30100,30100,30100,30100,2
|
|
20230907,114400,1098717100,30100,30100,30100,30100,0
|
|
20230907,114300,1098717100,30100,30100,30100,30100,21
|
|
20230907,114200,1098085000,30100,30100,30100,30100,2
|
|
20230907,114100,1098024800,30100,30100,30100,30100,1
|
|
20230907,114000,1097994700,30100,30100,30100,30100,79
|
|
20230907,113900,1095616800,30100,30100,30100,30100,0
|
|
20230907,113800,1095616800,30100,30100,30100,30100,0
|
|
20230907,113700,1095616800,30100,30100,30100,30100,0
|
|
20230907,113600,1095616800,30100,30050,30100,30050,102
|
|
20230907,113500,1092546900,30050,30050,30050,30050,0
|
|
20230907,113400,1092546900,30050,30050,30050,30050,0
|
|
20230907,113300,1092546900,30050,30050,30050,30050,1
|
|
20230907,113200,1092516850,30050,30050,30050,30050,0
|
|
20230907,113100,1092516850,30050,30050,30050,30050,0
|
|
20230907,113000,1092516850,30050,30050,30050,30050,4
|
|
20230907,112900,1092396650,30050,30050,30050,30050,20
|
|
20230907,112800,1091795650,30050,30050,30050,30050,0
|
|
20230907,112700,1091795650,30050,30050,30050,30050,20
|
|
20230907,112600,1091194650,30100,30100,30100,30100,0
|
|
20230907,112500,1091194650,30100,30100,30100,30100,10
|
|
20230907,112400,1090893650,30100,30100,30100,30100,0
|
|
20230907,112300,1090893650,30100,30100,30100,30100,2
|
|
20230907,112200,1090833450,30100,30100,30100,30100,0
|
|
20230907,112100,1090833450,30100,30100,30100,30100,0
|
|
20230907,112000,1090833450,30100,30100,30100,30100,30
|
|
20230907,111900,1089930450,30100,30100,30100,30100,10
|
|
20230907,111800,1089629450,30100,30100,30100,30100,0
|
|
20230907,111700,1089629450,30100,30100,30100,30100,6
|
|
20230907,111600,1089448850,30050,30050,30050,30050,0
|
|
20230907,111500,1089448850,30050,30050,30050,30050,16
|
|
20230907,111400,1088968050,30050,30100,30100,30050,100
|
|
20230907,111300,1085958500,30150,30100,30150,30100,135
|
|
20230907,111200,1081894950,30050,30050,30050,30050,0
|
|
20230907,111100,1081894950,30050,30050,30050,30050,0
|
|
20230907,111000,1081894950,30050,30050,30050,30050,1
|
|
20230907,110900,1081864900,30150,30150,30150,30150,0
|
|
20230907,110800,1081864900,30150,30150,30150,30150,0
|
|
20230907,110700,1081864900,30150,30150,30150,30150,0
|
|
20230907,110600,1081864900,30150,30150,30200,30100,52
|
|
20230907,110500,1080297600,30100,30200,30200,30100,59
|
|
20230907,110400,1078519650,30200,30200,30200,30150,141
|
|
20230907,110300,1074263250,30200,30200,30200,30200,10
|
|
20230907,110200,1073961250,30250,30250,30250,30250,2
|
|
20230907,110100,1073900750,30100,30200,30200,30100,184
|
|
20230907,110000,1068346050,30100,30300,30300,30100,65
|
|
20230907,105900,1066387450,30150,30150,30350,30150,178
|
|
20230907,105800,1061014550,30050,30050,30100,30050,65
|
|
20230907,105700,1059059700,30100,30000,30150,30000,357
|
|
20230907,105600,1048337400,29950,29950,29950,29950,10
|
|
20230907,105500,1048037900,30000,30000,30000,30000,5
|
|
20230907,105400,1047887900,29950,29950,29950,29950,24
|
|
20230907,105300,1047169100,29950,29950,29950,29950,30
|
|
20230907,105200,1046270600,29900,29950,29950,29900,833
|
|
20230907,105100,1021359900,29900,29950,29950,29900,172
|
|
20230907,105000,1016215600,29950,29950,29950,29950,20
|
|
20230907,104900,1015616600,29950,29950,29950,29950,0
|
|
20230907,104800,1015616600,29950,29950,29950,29950,13
|
|
20230907,104700,1015227250,29950,29950,29950,29950,25
|
|
20230907,104600,1014478500,29950,29950,29950,29950,9
|
|
20230907,104500,1014208950,29950,29950,30000,29950,162
|
|
20230907,104400,1009356550,29950,29950,29950,29950,10
|
|
20230907,104300,1009057050,29950,29950,29950,29950,1
|
|
20230907,104200,1009027100,29900,29900,29900,29900,300
|
|
20230907,104100,1000057100,29900,29950,29950,29900,22
|
|
20230907,104000,999398800,29950,29950,29950,29950,0
|
|
20230907,103900,999398800,29950,29950,29950,29950,90
|
|
20230907,103800,996703300,30000,30000,30000,30000,148
|
|
20230907,103700,992263300,30000,30000,30000,30000,20
|
|
20230907,103600,991663300,30000,30000,30000,30000,26
|
|
20230907,103500,990883300,29950,29950,29950,29950,0
|
|
20230907,103400,990883300,29950,29950,29950,29950,0
|
|
20230907,103300,990883300,29950,29950,29950,29950,103
|
|
20230907,103200,987798450,29950,29950,29950,29950,123
|
|
20230907,103100,984114600,29950,29950,29950,29950,2
|
|
20230907,103000,984054700,29900,29950,29950,29900,338
|
|
20230907,102900,973946600,29950,30000,30000,29950,216
|
|
20230907,102800,967477250,30000,30000,30000,30000,22
|
|
20230907,102700,966817250,30000,30000,30000,30000,1
|
|
20230907,102600,966787250,29950,29950,29950,29950,91
|
|
20230907,102500,964061800,29900,29900,29900,29900,0
|
|
20230907,102400,964061800,29900,29900,29900,29900,30
|
|
20230907,102300,963164800,29900,29900,29900,29900,26
|
|
20230907,102200,962387400,29900,29900,29950,29900,501
|
|
20230907,102100,947404950,29950,29900,29950,29900,108
|
|
20230907,102000,944171500,29900,29900,29900,29900,120
|
|
20230907,101900,940583500,29900,29900,29900,29900,0
|
|
20230907,101800,940583500,29900,29900,29900,29900,126
|
|
20230907,101700,936816100,29900,29900,29900,29900,7
|
|
20230907,101600,936606800,29900,29900,29900,29900,0
|
|
20230907,101500,936606800,29900,29900,29900,29850,446
|
|
20230907,101400,923291100,29900,29900,29900,29850,48
|
|
20230907,101300,921856600,29900,29850,29900,29850,153
|
|
20230907,101200,917281950,29850,29900,29900,29850,355
|
|
20230907,101100,906684150,29900,29850,29900,29850,187
|
|
20230907,101000,901101700,29850,29950,29950,29850,599
|
|
20230907,100900,883173350,29950,30000,30000,29950,9
|
|
20230907,100800,882903500,29950,29950,29950,29950,162
|
|
20230907,100700,878051600,29900,29850,29900,29850,61
|
|
20230907,100600,876229700,29850,29850,29850,29850,33
|
|
20230907,100500,875244650,29850,29950,29950,29850,694
|
|
20230907,100400,854490150,30000,30000,30000,29950,606
|
|
20230907,100300,836340150,30050,29900,30050,29900,191
|
|
20230907,100200,830623150,29900,29950,29950,29900,1054
|
|
20230907,100100,799094150,29950,30050,30050,29950,1132
|
|
20230907,100000,765177200,30000,30100,30200,30000,3717
|
|
20230907,095900,653622000,30100,30100,30100,30100,16
|
|
20230907,095800,653140400,30150,30200,30200,30150,82
|
|
20230907,095700,650666450,30200,30200,30200,30200,4
|
|
20230907,095600,650545650,30150,30150,30150,30150,30
|
|
20230907,095500,649641150,30150,30100,30150,30100,599
|
|
20230907,095400,631603850,30050,30000,30050,30000,794
|
|
20230907,095300,607758700,30050,30050,30100,30050,464
|
|
20230907,095200,593814450,30050,30050,30100,30050,196
|
|
20230907,095100,587924150,30050,30100,30100,30050,120
|
|
20230907,095000,584316700,30100,30100,30100,30100,518
|
|
20230907,094900,568724900,30100,30100,30100,30100,7
|
|
20230907,094800,568514200,30100,30100,30100,30100,1
|
|
20230907,094700,568484100,30000,30050,30150,30000,3245
|
|
20230907,094600,471052550,30050,30050,30150,30050,1342
|
|
20230907,094500,430721250,30050,30200,30200,30050,1600
|
|
20230907,094400,382597100,30150,30300,30300,30150,1151
|
|
20230907,094300,347837050,30300,30300,30300,30300,692
|
|
20230907,094200,326869450,30300,30350,30350,30300,642
|
|
20230907,094100,307395750,30400,30300,30400,30250,535
|
|
20230907,094000,291191250,30300,30350,30350,30300,40
|
|
20230907,093900,289978050,30350,30350,30400,30350,325
|
|
20230907,093800,280113800,30450,30400,30450,30400,20
|
|
20230907,093700,279505300,30350,30400,30400,30350,610
|
|
20230907,093600,260990500,30350,30300,30350,30300,427
|
|
20230907,093500,248036500,30350,30350,30350,30350,290
|
|
20230907,093400,239235000,30400,30350,30400,30350,261
|
|
20230907,093300,231310600,30400,30500,30500,30350,320
|
|
20230907,093200,221589900,30450,30500,30500,30450,83
|
|
20230907,093100,219062500,30500,30400,30500,30400,965
|
|
20230907,093000,189716100,30400,30550,30550,30400,904
|
|
20230907,092900,162165700,30550,30600,30600,30500,593
|
|
20230907,092800,144035250,30700,30700,30700,30700,10
|
|
20230907,092700,143728250,30650,30700,30700,30600,781
|
|
20230907,092600,119801000,30700,30700,30700,30700,219
|
|
20230907,092500,113077700,30700,30700,30700,30700,73
|
|
20230907,092400,110836600,30700,30700,30700,30700,18
|
|
20230907,092300,110284000,30700,30700,30700,30700,10
|
|
20230907,092200,109977000,30700,30750,30750,30700,200
|
|
20230907,092100,103835650,30800,30800,30800,30750,381
|
|
20230907,092000,92105850,30800,30800,30800,30800,25
|
|
20230907,091900,91335850,30800,30850,30850,30800,9
|
|
20230907,091800,91058500,30850,30850,30850,30850,40
|
|
20230907,091700,89824500,30850,30800,30850,30800,211
|
|
20230907,091600,83322850,30850,30850,30850,30800,324
|
|
20230907,091500,73327900,30850,30900,30900,30850,21
|
|
20230907,091400,72680000,30850,30900,30900,30850,30
|
|
20230907,091300,71754000,30900,30900,30900,30900,1
|
|
20230907,091200,71723100,30900,30900,30900,30900,477
|
|
20230907,091100,56983800,30900,30900,30950,30900,117
|
|
20230907,091000,53367800,30900,30950,30950,30850,208
|
|
20230907,090900,46941250,30950,30950,30950,30950,208
|
|
20230907,090800,40503650,30900,30900,30900,30900,23
|
|
20230907,090700,39792950,30950,30950,30950,30950,11
|
|
20230907,090600,39452500,30850,30900,30900,30850,12
|
|
20230907,090500,39082150,30900,30900,30900,30900,532
|
|
20230907,090400,22643350,30900,30900,30900,30850,196
|
|
20230907,090300,16590900,30900,30800,30900,30800,90
|
|
20230907,090200,13814350,30850,30950,30950,30850,120
|
|
20230907,090100,10106900,30850,30850,30850,30700,155
|
|
20230907,090000,5340150,30850,30650,30850,30600,174
|