607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,190400,12451025350,31950,31950,31950,31950,41200
|
|
20230921,190300,12451025350,31950,31950,31950,31950,0
|
|
20230921,190200,12451025350,31950,31950,31950,31950,0
|
|
20230921,190100,12451025350,31950,31950,31950,31950,0
|
|
20230921,190000,12451025350,31950,31950,31950,31950,0
|
|
20230921,185900,12451025350,31950,31950,31950,31950,0
|
|
20230921,185800,12451025350,31950,31950,31950,31950,0
|
|
20230921,185700,12451025350,31950,31950,31950,31950,0
|
|
20230921,185600,12451025350,31950,31950,31950,31950,0
|
|
20230921,185500,12451025350,31950,31950,31950,31950,0
|
|
20230921,185400,12451025350,31950,31950,31950,31950,0
|
|
20230921,185300,12451025350,31950,31950,31950,31950,0
|
|
20230921,185200,12451025350,31950,31950,31950,31950,0
|
|
20230921,185100,12451025350,31950,31950,31950,31950,0
|
|
20230921,185000,12451025350,31950,31950,31950,31950,0
|
|
20230921,184900,12451025350,31950,31950,31950,31950,0
|
|
20230921,184800,12451025350,31950,31950,31950,31950,0
|
|
20230921,184700,12451025350,31950,31950,31950,31950,0
|
|
20230921,184600,12451025350,31950,31950,31950,31950,0
|
|
20230921,184500,12451025350,31950,31950,31950,31950,0
|
|
20230921,184400,12451025350,31950,31950,31950,31950,0
|
|
20230921,184300,12451025350,31950,31950,31950,31950,0
|
|
20230921,184200,12451025350,31950,31950,31950,31950,0
|
|
20230921,184100,12451025350,31950,31950,31950,31950,0
|
|
20230921,184000,12451025350,31950,31950,31950,31950,0
|
|
20230921,183900,12451025350,31950,31950,31950,31950,0
|
|
20230921,183800,12451025350,31950,31950,31950,31950,0
|
|
20230921,183700,12451025350,31950,31950,31950,31950,0
|
|
20230921,183600,12451025350,31950,31950,31950,31950,0
|
|
20230921,183500,12451025350,31950,31950,31950,31950,0
|
|
20230921,183400,12451025350,31950,31950,31950,31950,41200
|
|
20230921,183300,12451025350,31950,31950,31950,31950,0
|
|
20230921,183200,12451025350,31950,31950,31950,31950,0
|
|
20230921,183100,12451025350,31950,31950,31950,31950,0
|
|
20230921,183000,12451025350,31950,31950,31950,31950,0
|
|
20230921,182900,12451025350,31950,31950,31950,31950,0
|
|
20230921,182800,12451025350,31950,31950,31950,31950,0
|
|
20230921,182700,12451025350,31950,31950,31950,31950,0
|
|
20230921,182600,12451025350,31950,31950,31950,31950,0
|
|
20230921,182500,12451025350,31950,31950,31950,31950,0
|
|
20230921,182400,12451025350,31950,31950,31950,31950,0
|
|
20230921,182300,12451025350,31950,31950,31950,31950,0
|
|
20230921,182200,12451025350,31950,31950,31950,31950,0
|
|
20230921,182100,12451025350,31950,31950,31950,31950,0
|
|
20230921,182000,12451025350,31950,31950,31950,31950,0
|
|
20230921,181900,12451025350,31950,31950,31950,31950,0
|
|
20230921,181800,12451025350,31950,31950,31950,31950,0
|
|
20230921,181700,12451025350,31950,31950,31950,31950,0
|
|
20230921,181600,12451025350,31950,31950,31950,31950,0
|
|
20230921,181500,12451025350,31950,31950,31950,31950,0
|
|
20230921,181400,12451025350,31950,31950,31950,31950,0
|
|
20230921,181300,12451025350,31950,31950,31950,31950,0
|
|
20230921,181200,12451025350,31950,31950,31950,31950,0
|
|
20230921,181100,12451025350,31950,31950,31950,31950,0
|
|
20230921,181000,12451025350,31950,31950,31950,31950,0
|
|
20230921,180900,12451025350,31950,31950,31950,31950,0
|
|
20230921,180800,12451025350,31950,31950,31950,31950,0
|
|
20230921,180700,12451025350,31950,31950,31950,31950,0
|
|
20230921,180600,12451025350,31950,31950,31950,31950,0
|
|
20230921,180500,12451025350,31950,31950,31950,31950,0
|
|
20230921,180400,12451025350,31950,31950,31950,31950,41200
|
|
20230921,180300,12451025350,31950,31950,31950,31950,0
|
|
20230921,180200,12451025350,31950,31950,31950,31950,0
|
|
20230921,180100,12451025350,31950,31950,31950,31950,0
|
|
20230921,180000,12451025350,31950,31950,31950,31950,0
|
|
20230921,175900,12451025350,31950,31950,31950,31950,0
|
|
20230921,175800,12451025350,31950,31950,31950,31950,0
|
|
20230921,175700,12451025350,31950,31950,31950,31950,0
|
|
20230921,175600,12451025350,31950,31950,31950,31950,0
|
|
20230921,175500,12451025350,31950,31950,31950,31950,0
|
|
20230921,175400,12451025350,31950,31950,31950,31950,0
|
|
20230921,175300,12451025350,31950,31950,31950,31950,0
|
|
20230921,175200,12451025350,31950,31950,31950,31950,0
|
|
20230921,175100,12451025350,31950,31950,31950,31950,0
|
|
20230921,175000,12451025350,31950,31950,31950,31950,0
|
|
20230921,174900,12451025350,31950,31950,31950,31950,0
|
|
20230921,174800,12451025350,31950,31950,31950,31950,0
|
|
20230921,174700,12451025350,31950,31950,31950,31950,0
|
|
20230921,174600,12451025350,31950,31950,31950,31950,0
|
|
20230921,174500,12451025350,31950,31950,31950,31950,0
|
|
20230921,174400,12451025350,31950,31950,31950,31950,0
|
|
20230921,174300,12451025350,31950,31950,31950,31950,0
|
|
20230921,174200,12451025350,31950,31950,31950,31950,0
|
|
20230921,174100,12451025350,31950,31950,31950,31950,0
|
|
20230921,174000,12451025350,31950,31950,31950,31950,0
|
|
20230921,173900,12451025350,31950,31950,31950,31950,0
|
|
20230921,173800,12451025350,31950,31950,31950,31950,0
|
|
20230921,173700,12451025350,31950,31950,31950,31950,0
|
|
20230921,173600,12451025350,31950,31950,31950,31950,0
|
|
20230921,173500,12451025350,31950,31950,31950,31950,0
|
|
20230921,173400,12451025350,31950,31950,31950,31950,41200
|
|
20230921,173300,12451025350,31950,31950,31950,31950,0
|
|
20230921,173200,12451025350,31950,31950,31950,31950,0
|
|
20230921,173100,12451025350,31950,31950,31950,31950,0
|
|
20230921,173000,12451025350,31950,31950,31950,31950,0
|
|
20230921,172900,12451025350,31950,31950,31950,31950,0
|
|
20230921,172800,12451025350,31950,31950,31950,31950,0
|
|
20230921,172700,12451025350,31950,31950,31950,31950,0
|
|
20230921,172600,12451025350,31950,31950,31950,31950,0
|
|
20230921,172500,12451025350,31950,31950,31950,31950,0
|
|
20230921,172400,12451025350,31950,31950,31950,31950,0
|
|
20230921,172300,12451025350,31950,31950,31950,31950,0
|
|
20230921,172200,12451025350,31950,31950,31950,31950,0
|
|
20230921,172100,12451025350,31950,31950,31950,31950,0
|
|
20230921,172000,12451025350,31950,31950,31950,31950,0
|
|
20230921,171900,12451025350,31950,31950,31950,31950,0
|
|
20230921,171800,12451025350,31950,31950,31950,31950,0
|
|
20230921,171700,12451025350,31950,31950,31950,31950,0
|
|
20230921,171600,12451025350,31950,31950,31950,31950,0
|
|
20230921,171500,12451025350,31950,31950,31950,31950,0
|
|
20230921,171400,12451025350,31950,31950,31950,31950,0
|
|
20230921,171300,12451025350,31950,31950,31950,31950,0
|
|
20230921,171200,12451025350,31950,31950,31950,31950,0
|
|
20230921,171100,12451025350,31950,31950,31950,31950,0
|
|
20230921,171000,12451025350,31950,31950,31950,31950,0
|
|
20230921,170900,12451025350,31950,31950,31950,31950,0
|
|
20230921,170800,12451025350,31950,31950,31950,31950,0
|
|
20230921,170700,12451025350,31950,31950,31950,31950,0
|
|
20230921,170600,12451025350,31950,31950,31950,31950,0
|
|
20230921,170500,12451025350,31950,31950,31950,31950,0
|
|
20230921,170400,12451025350,31950,31950,31950,31950,41200
|
|
20230921,170300,12451025350,31950,31950,31950,31950,0
|
|
20230921,170200,12451025350,31950,31950,31950,31950,0
|
|
20230921,170100,12451025350,31950,31950,31950,31950,0
|
|
20230921,170000,12451025350,31950,31950,31950,31950,0
|
|
20230921,165900,12451025350,31950,31950,31950,31950,0
|
|
20230921,165800,12451025350,31950,31950,31950,31950,0
|
|
20230921,165700,12451025350,31950,31950,31950,31950,0
|
|
20230921,165600,12451025350,31950,31950,31950,31950,0
|
|
20230921,165500,12451025350,31950,31950,31950,31950,0
|
|
20230921,165400,12451025350,31950,31950,31950,31950,0
|
|
20230921,165300,12451025350,31950,31950,31950,31950,0
|
|
20230921,165200,12451025350,31950,31950,31950,31950,0
|
|
20230921,165100,12451025350,31950,31950,31950,31950,0
|
|
20230921,165000,12451025350,31950,31950,31950,31950,0
|
|
20230921,164900,12451025350,31950,31950,31950,31950,0
|
|
20230921,164800,12451025350,31950,31950,31950,31950,0
|
|
20230921,164700,12451025350,31950,31950,31950,31950,0
|
|
20230921,164600,12451025350,31950,31950,31950,31950,0
|
|
20230921,164500,12451025350,31950,31950,31950,31950,0
|
|
20230921,164400,12451025350,31950,31950,31950,31950,0
|
|
20230921,164300,12451025350,31950,31950,31950,31950,0
|
|
20230921,164200,12451025350,31950,31950,31950,31950,0
|
|
20230921,164100,12451025350,31950,31950,31950,31950,0
|
|
20230921,164000,12451025350,31950,31950,31950,31950,0
|
|
20230921,163900,12451025350,31950,31950,31950,31950,0
|
|
20230921,163800,12451025350,31950,31950,31950,31950,0
|
|
20230921,163700,12451025350,31950,31950,31950,31950,0
|
|
20230921,163600,12451025350,31950,31950,31950,31950,0
|
|
20230921,163500,12451025350,31950,31950,31950,31950,0
|
|
20230921,163400,12451025350,31950,31950,31950,31950,41200
|
|
20230921,163300,12451025350,31950,31950,31950,31950,0
|
|
20230921,163200,12451025350,31950,31950,31950,31950,0
|
|
20230921,163100,12451025350,31950,31950,31950,31950,0
|
|
20230921,163000,12451025350,31950,31950,31950,31950,0
|
|
20230921,162900,12451025350,31950,31950,31950,31950,0
|
|
20230921,162800,12451025350,31950,31950,31950,31950,0
|
|
20230921,162700,12451025350,31950,31950,31950,31950,0
|
|
20230921,162600,12451025350,31950,31950,31950,31950,0
|
|
20230921,162500,12451025350,31950,31950,31950,31950,0
|
|
20230921,162400,12451025350,31950,31950,31950,31950,0
|
|
20230921,162300,12451025350,31950,31950,31950,31950,0
|
|
20230921,162200,12451025350,31950,31950,31950,31950,0
|
|
20230921,162100,12451025350,31950,31950,31950,31950,0
|
|
20230921,162000,12451025350,31950,31950,31950,31950,0
|
|
20230921,161900,12451025350,31950,31950,31950,31950,0
|
|
20230921,161800,12451025350,31950,31950,31950,31950,0
|
|
20230921,161700,12451025350,31950,31950,31950,31950,0
|
|
20230921,161600,12451025350,31950,31950,31950,31950,0
|
|
20230921,161500,12451025350,31950,31950,31950,31950,0
|
|
20230921,161400,12451025350,31950,31950,31950,31950,0
|
|
20230921,161300,12451025350,31950,31950,31950,31950,0
|
|
20230921,161200,12451025350,31950,31950,31950,31950,0
|
|
20230921,161100,12451025350,31950,31950,31950,31950,0
|
|
20230921,161000,12451025350,31950,31950,31950,31950,0
|
|
20230921,160900,12451025350,31950,31950,31950,31950,0
|
|
20230921,160800,12451025350,31950,31950,31950,31950,0
|
|
20230921,160700,12451025350,31950,31950,31950,31950,0
|
|
20230921,160600,12451025350,31950,31950,31950,31950,0
|
|
20230921,160500,12451025350,31950,31950,31950,31950,0
|
|
20230921,160400,12451025350,31950,31950,31950,31950,41200
|
|
20230921,160300,12451025350,31950,31950,31950,31950,0
|
|
20230921,160200,12451025350,31950,31950,31950,31950,0
|
|
20230921,160100,12451025350,31950,31950,31950,31950,0
|
|
20230921,160000,12451025350,31950,31950,31950,31950,0
|
|
20230921,155900,12451025350,31950,31950,31950,31950,0
|
|
20230921,155800,12451025350,31950,31950,31950,31950,0
|
|
20230921,155700,12451025350,31950,31950,31950,31950,0
|
|
20230921,155600,12451025350,31950,31950,31950,31950,0
|
|
20230921,155500,12451025350,31950,31950,31950,31950,0
|
|
20230921,155400,12451025350,31950,31950,31950,31950,0
|
|
20230921,155300,12451025350,31950,31950,31950,31950,0
|
|
20230921,155200,12451025350,31950,31950,31950,31950,0
|
|
20230921,155100,12451025350,31950,31950,31950,31950,0
|
|
20230921,155000,12451025350,31950,31950,31950,31950,0
|
|
20230921,154900,12451025350,31950,31950,31950,31950,0
|
|
20230921,154800,12451025350,31950,31950,31950,31950,0
|
|
20230921,154700,12451025350,31950,31950,31950,31950,0
|
|
20230921,154600,12451025350,31950,31950,31950,31950,0
|
|
20230921,154500,12451025350,31950,31950,31950,31950,0
|
|
20230921,154400,12451025350,31950,31950,31950,31950,0
|
|
20230921,154300,12451025350,31950,31950,31950,31950,0
|
|
20230921,154200,12451025350,31950,31950,31950,31950,0
|
|
20230921,154100,12451025350,31950,31950,31950,31950,0
|
|
20230921,154000,12451025350,31950,31950,31950,31950,0
|
|
20230921,153900,12451025350,31950,31950,31950,31950,0
|
|
20230921,153800,12451025350,31950,31950,31950,31950,0
|
|
20230921,153700,12451025350,31950,31950,31950,31950,0
|
|
20230921,153600,12451025350,31950,31950,31950,31950,0
|
|
20230921,153500,12451025350,31950,31950,31950,31950,0
|
|
20230921,153400,12451025350,31950,31950,31950,31950,41200
|
|
20230921,153300,12451025350,31950,31950,31950,31950,0
|
|
20230921,153200,12451025350,31950,31950,31950,31950,0
|
|
20230921,153100,12451025350,31950,31950,31950,31950,0
|
|
20230921,153000,12451025350,31950,31950,31950,31950,41200
|
|
20230921,152900,11134685350,32100,32100,32100,32100,0
|
|
20230921,152800,11134685350,32100,32100,32100,32100,0
|
|
20230921,152700,11134685350,32100,32100,32100,32100,0
|
|
20230921,152600,11134685350,32100,32100,32100,32100,0
|
|
20230921,152500,11134685350,32100,32100,32100,32100,0
|
|
20230921,152400,11134685350,32100,32100,32100,32100,0
|
|
20230921,152300,11134685350,32100,32100,32100,32100,0
|
|
20230921,152200,11134685350,32100,32100,32100,32100,0
|
|
20230921,152100,11134685350,32100,32100,32100,32100,0
|
|
20230921,152000,11134685350,32100,32100,32100,32100,0
|
|
20230921,151900,11134685350,32100,32000,32100,31950,2314
|
|
20230921,151800,11060550300,32100,32000,32100,32000,1679
|
|
20230921,151700,11006731300,32050,31950,32050,31950,2694
|
|
20230921,151600,10920524450,32000,32050,32050,31950,1142
|
|
20230921,151500,10883941600,32050,32050,32050,31950,2611
|
|
20230921,151400,10800309300,32000,32000,32050,31950,2433
|
|
20230921,151300,10722432100,32050,31900,32050,31900,3121
|
|
20230921,151200,10622694550,31900,31950,31950,31850,1751
|
|
20230921,151100,10566776900,31950,31900,31950,31900,1647
|
|
20230921,151000,10514161050,31950,32000,32000,31900,1262
|
|
20230921,150900,10473861650,31950,31950,32000,31900,2143
|
|
20230921,150800,10405358600,31950,31950,32050,31900,2305
|
|
20230921,150700,10331627750,31950,32000,32050,31800,10826
|
|
20230921,150600,9986226400,32000,32000,32050,31950,1840
|
|
20230921,150500,9927328050,32000,31950,32000,31900,1964
|
|
20230921,150400,9864547450,31950,31900,31950,31900,884
|
|
20230921,150300,9836318700,31950,32000,32000,31900,2716
|
|
20230921,150200,9749523000,31950,32000,32000,31950,565
|
|
20230921,150100,9731443250,32000,32000,32000,31950,754
|
|
20230921,150000,9707317750,32000,32000,32000,31950,512
|
|
20230921,145900,9690934600,32000,32000,32000,31950,1366
|
|
20230921,145800,9647223750,32000,31950,32000,31950,508
|
|
20230921,145700,9630968050,31950,32000,32000,31950,400
|
|
20230921,145600,9618171050,31950,31950,32000,31950,346
|
|
20230921,145500,9607099400,31950,31950,32000,31950,219
|
|
20230921,145400,9600092350,31950,32000,32000,31950,222
|
|
20230921,145300,9592988800,31950,31950,32000,31950,2028
|
|
20230921,145200,9528110250,32000,32050,32050,31950,2801
|
|
20230921,145100,9438469450,32000,32000,32050,31950,740
|
|
20230921,145000,9414784000,31950,32000,32050,31950,2543
|
|
20230921,144900,9333399200,32050,32000,32050,32000,1014
|
|
20230921,144800,9300941200,32000,32000,32000,31950,375
|
|
20230921,144700,9288949400,31950,32000,32000,31950,264
|
|
20230921,144600,9280502050,32000,31950,32000,31950,278
|
|
20230921,144500,9271610600,32000,32000,32000,31950,213
|
|
20230921,144400,9264794750,32000,32000,32000,31950,297
|
|
20230921,144300,9255291200,32000,31950,32000,31900,1614
|
|
20230921,144200,9203708500,31900,32050,32050,31900,3325
|
|
20230921,144100,9097355300,32050,32000,32050,32000,606
|
|
20230921,144000,9077933250,32000,32050,32050,32000,936
|
|
20230921,143900,9047952700,32050,31950,32050,31950,834
|
|
20230921,143800,9021245250,32000,32000,32000,32000,655
|
|
20230921,143700,9000285250,32000,32000,32000,31950,679
|
|
20230921,143600,8978568900,32000,32000,32000,31950,418
|
|
20230921,143500,8965192950,32000,31950,32000,31950,705
|
|
20230921,143400,8942648800,31950,31950,31950,31900,1215
|
|
20230921,143300,8903829600,31950,31950,31950,31900,559
|
|
20230921,143200,8885969600,31900,31900,31950,31900,541
|
|
20230921,143100,8868685100,31950,31950,31950,31900,400
|
|
20230921,143000,8855908250,31950,31950,31950,31900,557
|
|
20230921,142900,8838112300,31950,31950,31950,31900,597
|
|
20230921,142800,8819050850,31950,31950,31950,31900,555
|
|
20230921,142700,8801319700,31900,31950,31950,31900,379
|
|
20230921,142600,8789210850,31950,31950,31950,31900,516
|
|
20230921,142500,8772726550,31900,31900,31950,31900,313
|
|
20230921,142400,8762729450,31950,31900,31950,31900,212
|
|
20230921,142300,8755957250,31900,31950,31950,31900,920
|
|
20230921,142200,8726595200,31900,31950,31950,31900,211
|
|
20230921,142100,8719853900,31950,31950,31950,31900,365
|
|
20230921,142000,8708192250,31950,31950,31950,31900,1481
|
|
20230921,141900,8660924450,31950,31950,31950,31900,623
|
|
20230921,141800,8641019650,31950,31950,31950,31900,429
|
|
20230921,141700,8627313600,31900,31950,31950,31900,463
|
|
20230921,141600,8612520900,31950,31950,31950,31900,420
|
|
20230921,141500,8599102150,31950,31900,31950,31900,508
|
|
20230921,141400,8582872050,31900,31900,31900,31850,2459
|
|
20230921,141300,8504430000,31900,31900,31900,31850,275
|
|
20230921,141200,8495657700,31900,31900,31900,31850,267
|
|
20230921,141100,8487140600,31850,31900,31900,31850,222
|
|
20230921,141000,8480060000,31900,31850,31900,31850,183
|
|
20230921,140900,8474222450,31850,31900,31900,31850,1421
|
|
20230921,140800,8428932750,31900,31900,31900,31850,489
|
|
20230921,140700,8413335300,31850,31900,31950,31800,3916
|
|
20230921,140600,8288608650,31900,31950,31950,31900,427
|
|
20230921,140500,8274978250,31950,31950,31950,31900,1001
|
|
20230921,140400,8243041000,31950,31900,31950,31900,572
|
|
20230921,140300,8224770650,31850,31800,31950,31800,3037
|
|
20230921,140200,8127998900,31750,31750,31750,31700,7274
|
|
20230921,140100,7897052000,31750,31750,31750,31700,138
|
|
20230921,140000,7892671600,31750,31700,31750,31700,157
|
|
20230921,135900,7887694200,31700,31750,31750,31700,1073
|
|
20230921,135800,7853655000,31750,31700,31750,31700,400
|
|
20230921,135700,7840974000,31700,31750,31750,31700,100
|
|
20230921,135600,7837801600,31700,31700,31750,31700,212
|
|
20230921,135500,7831073400,31700,31700,31700,31700,336
|
|
20230921,135400,7820422200,31700,31750,31800,31700,4127
|
|
20230921,135300,7689400400,31750,31800,31800,31750,128
|
|
20230921,135200,7685332600,31750,31800,31800,31750,491
|
|
20230921,135100,7669725550,31800,31750,31800,31750,44
|
|
20230921,135000,7668328350,31800,31800,31800,31750,40
|
|
20230921,134900,7667057200,31800,31750,31800,31750,147
|
|
20230921,134800,7662389700,31750,31800,31800,31750,26
|
|
20230921,134700,7661563700,31800,31800,31800,31750,70
|
|
20230921,134600,7659341050,31800,31800,31800,31750,75
|
|
20230921,134500,7656956850,31750,31800,31800,31750,178
|
|
20230921,134400,7651297400,31800,31800,31800,31750,699
|
|
20230921,134300,7629100050,31800,31800,31800,31750,73
|
|
20230921,134200,7626780550,31750,31800,31800,31750,43
|
|
20230921,134100,7625414450,31800,31750,31800,31750,138
|
|
20230921,134000,7621031500,31750,31750,31750,31750,87
|
|
20230921,133900,7618269250,31800,31800,31800,31750,100
|
|
20230921,133800,7615090450,31800,31750,31800,31750,45
|
|
20230921,133700,7613661100,31750,31750,31800,31750,55
|
|
20230921,133600,7611914600,31750,31750,31800,31750,88
|
|
20230921,133500,7609117600,31800,31800,31800,31750,146
|
|
20230921,133400,7604477350,31800,31750,31800,31750,20
|
|
20230921,133300,7603841700,31750,31800,31800,31750,43
|
|
20230921,133200,7602475050,31800,31800,31800,31750,299
|
|
20230921,133100,7592977250,31750,31750,31800,31750,198
|
|
20230921,133000,7586687200,31800,31750,31800,31750,142
|
|
20230921,132900,7582174750,31800,31800,31800,31800,479
|
|
20230921,132800,7566942550,31800,31800,31800,31750,217
|
|
20230921,132700,7560042150,31800,31750,31800,31750,22
|
|
20230921,132600,7559342850,31800,31800,31800,31750,181
|
|
20230921,132500,7553593250,31800,31750,31800,31750,302
|
|
20230921,132400,7543995400,31800,31800,31800,31750,53
|
|
20230921,132300,7542311400,31750,31800,31800,31750,248
|
|
20230921,132200,7534435750,31750,31800,31800,31750,22
|
|
20230921,132100,7533736350,31750,31800,31800,31750,39
|
|
20230921,132000,7532497450,31800,31800,31800,31750,30
|
|
20230921,131900,7531543600,31800,31750,31800,31750,41
|
|
20230921,131800,7530240400,31800,31800,31800,31800,8
|
|
20230921,131700,7529986000,31800,31750,31800,31750,84
|
|
20230921,131600,7527315050,31800,31800,31800,31750,328
|
|
20230921,131500,7516899650,31800,31750,31800,31750,63
|
|
20230921,131400,7514896450,31750,31750,31800,31700,2490
|
|
20230921,131300,7435783250,31750,31750,31800,31700,1095
|
|
20230921,131200,7401016350,31750,31750,31750,31750,310
|
|
20230921,131100,7391173850,31750,31850,31850,31750,3694
|
|
20230921,131000,7273778750,31850,31850,31850,31800,832
|
|
20230921,130900,7247293550,31850,31800,31850,31800,45
|
|
20230921,130800,7245861850,31800,31850,31850,31800,1777
|
|
20230921,130700,7189270750,31850,31850,31850,31850,103
|
|
20230921,130600,7185990200,31850,31850,31900,31850,93
|
|
20230921,130500,7183028100,31900,31900,31900,31850,2146
|
|
20230921,130400,7114588900,31900,31900,31900,31900,1
|
|
20230921,130300,7114557000,31900,31950,31950,31900,577
|
|
20230921,130200,7096125650,31950,31950,31950,31900,2187
|
|
20230921,130100,7026294650,31950,31950,31950,31950,165
|
|
20230921,130000,7021022900,32000,32000,32000,31950,46
|
|
20230921,125900,7019551850,32000,31950,32000,31950,242
|
|
20230921,125800,7011809150,31950,32000,32000,31950,264
|
|
20230921,125700,7003361950,31950,32000,32000,31950,131
|
|
20230921,125600,6999176000,31950,32000,32000,31950,200
|
|
20230921,125500,6992776100,32000,32000,32000,31950,157
|
|
20230921,125400,6987755850,32000,32000,32000,31950,254
|
|
20230921,125300,6979630350,31950,32000,32000,31950,203
|
|
20230921,125200,6973140950,32000,32000,32000,31950,171
|
|
20230921,125100,6967669000,32000,32000,32000,32000,71
|
|
20230921,125000,6965397000,32000,31950,32000,31950,221
|
|
20230921,124900,6958326000,32000,32000,32000,31950,382
|
|
20230921,124800,6946113300,32000,32000,32000,31950,251
|
|
20230921,124700,6938081450,32000,31950,32000,31950,298
|
|
20230921,124600,6928548250,31950,32000,32000,31950,228
|
|
20230921,124500,6921260400,32000,31950,32000,31950,214
|
|
20230921,124400,6914413700,32050,32000,32050,32000,195
|
|
20230921,124300,6908169900,32000,32000,32050,31950,898
|
|
20230921,124200,6879445400,32050,32050,32050,32000,552
|
|
20230921,124100,6861765950,32000,32050,32050,32000,592
|
|
20230921,124000,6842820550,32000,32050,32050,32000,462
|
|
20230921,123900,6828023500,32000,32050,32050,32000,99
|
|
20230921,123800,6824852150,32000,32050,32050,32000,157
|
|
20230921,123700,6819820350,32050,32000,32050,32000,410
|
|
20230921,123600,6806697050,32000,31950,32000,31950,225
|
|
20230921,123500,6799497100,32000,32000,32000,32000,38
|
|
20230921,123400,6798281100,32000,32050,32050,32000,212
|
|
20230921,123300,6791492700,31950,32050,32050,31950,10805
|
|
20230921,123200,6445713050,32050,32050,32050,32000,124
|
|
20230921,123100,6441742250,32050,32050,32050,32000,346
|
|
20230921,123000,6430653000,32050,32050,32050,32000,2150
|
|
20230921,122900,6361754450,32000,32050,32050,32000,405
|
|
20230921,122800,6348779500,32050,32000,32050,32000,272
|
|
20230921,122700,6340065450,32050,32100,32100,32000,1151
|
|
20230921,122600,6303169000,32100,32100,32100,32050,132
|
|
20230921,122500,6298935050,32100,32050,32100,32050,299
|
|
20230921,122400,6289345050,32000,32000,32050,32000,1026
|
|
20230921,122300,6256511250,31950,32050,32050,31950,2557
|
|
20230921,122200,6174759650,32050,32000,32050,32000,417
|
|
20230921,122100,6161394900,32050,32050,32050,32050,197
|
|
20230921,122000,6155081050,32000,32050,32050,32000,208
|
|
20230921,121900,6148416000,32000,32050,32050,32000,375
|
|
20230921,121800,6136412300,32050,32000,32050,32000,303
|
|
20230921,121700,6126701250,32050,32050,32050,32000,437
|
|
20230921,121600,6112696900,32050,32050,32050,32050,33
|
|
20230921,121500,6111639250,32050,32000,32050,32000,295
|
|
20230921,121400,6102184550,32000,32050,32050,32000,97
|
|
20230921,121300,6099079050,32050,32050,32050,32050,216
|
|
20230921,121200,6092156250,32000,32050,32050,32000,204
|
|
20230921,121100,6085619050,32050,32000,32050,32000,138
|
|
20230921,121000,6081196300,32050,32050,32100,32000,312
|
|
20230921,120900,6071195050,32050,32050,32100,32050,197
|
|
20230921,120800,6064877900,32050,32100,32100,32050,1531
|
|
20230921,120700,6015801600,32100,32100,32100,32100,78
|
|
20230921,120600,6013297800,32100,32100,32100,32050,400
|
|
20230921,120500,6000465000,32000,32000,32000,32000,0
|
|
20230921,120400,6000465000,32000,32050,32100,32000,368
|
|
20230921,120300,5988664750,32050,32000,32050,32000,666
|
|
20230921,120200,5967319950,32000,32000,32050,32000,1634
|
|
20230921,120100,5915008500,32050,32000,32050,32000,330
|
|
20230921,120000,5904444650,32000,31950,32050,31950,386
|
|
20230921,115900,5892095050,32050,32000,32050,31900,2404
|
|
20230921,115800,5815286250,32000,32050,32050,32000,743
|
|
20230921,115700,5791505400,32000,32050,32050,32000,372
|
|
20230921,115600,5779599850,32050,32050,32050,32050,122
|
|
20230921,115500,5775689750,32050,32000,32050,31900,9170
|
|
20230921,115400,5482386900,32050,32050,32050,32000,171
|
|
20230921,115300,5476908250,32050,32050,32050,32000,240
|
|
20230921,115200,5469216300,32050,32050,32050,32050,95
|
|
20230921,115100,5466171550,32050,32050,32050,32050,239
|
|
20230921,115000,5458511600,32050,32050,32050,32000,420
|
|
20230921,114900,5445052000,32050,32050,32050,32000,205
|
|
20230921,114800,5438491150,32000,32000,32000,32000,900
|
|
20230921,114700,5409691150,32000,32050,32050,32000,943
|
|
20230921,114600,5379511350,32050,32000,32050,32000,215
|
|
20230921,114500,5372620700,32050,32050,32100,32000,403
|
|
20230921,114400,5359701250,32000,32000,32050,32000,222
|
|
20230921,114300,5352589900,32000,32050,32050,32000,325
|
|
20230921,114200,5342178100,32000,32000,32000,32000,334
|
|
20230921,114100,5331490100,32000,32000,32000,31950,3340
|
|
20230921,114000,5224725400,32000,32050,32100,32000,3905
|
|
20230921,113900,5099588950,32100,32100,32100,32100,362
|
|
20230921,113800,5087968750,32100,32050,32100,32050,110
|
|
20230921,113700,5084437950,32100,32050,32100,32050,271
|
|
20230921,113600,5075741100,32050,32050,32100,32050,110
|
|
20230921,113500,5072211350,32100,32100,32100,32100,228
|
|
20230921,113400,5064892550,32100,32100,32100,32050,314
|
|
20230921,113300,5054816350,32100,32100,32100,32050,44
|
|
20230921,113200,5053404000,32100,32100,32100,32050,348
|
|
20230921,113100,5042234800,32100,32050,32100,32050,102
|
|
20230921,113000,5038962350,32100,32100,32100,32050,543
|
|
20230921,112900,5021539300,32050,32150,32200,32050,2208
|
|
20230921,112800,4950637600,32200,32200,32200,32150,210
|
|
20230921,112700,4943877900,32200,32150,32200,32150,1521
|
|
20230921,112600,4894973900,32150,32200,32200,32100,219
|
|
20230921,112500,4887928700,32150,32150,32150,32100,4913
|
|
20230921,112400,4729981750,32100,32100,32150,32050,2171
|
|
20230921,112300,4660300500,32150,32050,32150,32050,1230
|
|
20230921,112200,4620810950,32100,32100,32100,32050,580
|
|
20230921,112100,4602193000,32100,32050,32100,32050,266
|
|
20230921,112000,4593657450,32100,32100,32100,32050,353
|
|
20230921,111900,4582332250,32100,32100,32100,32050,345
|
|
20230921,111800,4571265650,32100,32100,32100,32100,168
|
|
20230921,111700,4565872850,32100,32150,32200,32050,1544
|
|
20230921,111600,4516313350,32150,32150,32150,32100,738
|
|
20230921,111500,4492586700,32150,32150,32150,32100,725
|
|
20230921,111400,4469278000,32150,32150,32150,32100,214
|
|
20230921,111300,4462399850,32100,32100,32100,32050,1711
|
|
20230921,111200,4407486750,32100,32100,32100,32050,172
|
|
20230921,111100,4401965650,32100,32050,32100,32050,17
|
|
20230921,111000,4401420150,32050,32050,32100,32000,337
|
|
20230921,110900,4390618000,32050,32000,32050,32000,682
|
|
20230921,110800,4368760050,32050,32050,32050,32000,190
|
|
20230921,110700,4362670600,32050,32000,32050,32000,1082
|
|
20230921,110600,4328046100,32000,31950,32000,31950,907
|
|
20230921,110500,4299066950,31950,31900,31950,31900,210
|
|
20230921,110400,4292358300,31900,31900,31950,31850,1480
|
|
20230921,110300,4245174450,31950,31900,31950,31900,439
|
|
20230921,110200,4231161950,31950,31950,32000,31950,811
|
|
20230921,110100,4205246250,31950,32000,32000,31950,369
|
|
20230921,110000,4193451550,32000,32000,32000,31900,126
|
|
20230921,105900,4189420650,32000,31900,32000,31900,1078
|
|
20230921,105800,4155024750,31950,31950,31950,31900,536
|
|
20230921,105700,4137899600,31950,32000,32000,31900,77
|
|
20230921,105600,4135439450,32000,32000,32000,31950,1315
|
|
20230921,105500,4093419700,32000,31950,32000,31950,624
|
|
20230921,105400,4073480850,31950,31950,32000,31950,1478
|
|
20230921,105300,4026246950,32050,32050,32050,31950,826
|
|
20230921,105200,3999845150,31950,32000,32000,31950,589
|
|
20230921,105100,3981018300,31950,32000,32050,31950,356
|
|
20230921,105000,3969624550,32050,32000,32050,31950,1109
|
|
20230921,104900,3934157600,32050,32000,32050,32000,377
|
|
20230921,104800,3922074800,32050,32050,32050,32000,81
|
|
20230921,104700,3919478850,32050,31950,32050,31950,1354
|
|
20230921,104600,3876152050,31950,32000,32000,31950,235
|
|
20230921,104500,3868632700,32050,32000,32050,32000,688
|
|
20230921,104400,3846599150,31900,32050,32050,31900,2190
|
|
20230921,104300,3776622550,32050,31900,32050,31900,4273
|
|
20230921,104200,3639931850,31950,31950,31950,31900,258
|
|
20230921,104100,3631693800,31950,31900,31950,31900,927
|
|
20230921,104000,3602118650,31900,31900,31950,31900,303
|
|
20230921,103900,3592443900,31900,31900,31900,31900,397
|
|
20230921,103800,3579779600,31850,31800,31850,31750,1517
|
|
20230921,103700,3531532100,31800,31800,31800,31750,50
|
|
20230921,103600,3529942150,31750,31750,31750,31750,1
|
|
20230921,103500,3529910400,31800,31800,31800,31750,72
|
|
20230921,103400,3527620900,31750,31750,31800,31750,140
|
|
20230921,103300,3523175300,31750,31750,31750,31750,108
|
|
20230921,103200,3519746300,31800,31800,31800,31750,126
|
|
20230921,103100,3515740500,31800,31700,31800,31650,1729
|
|
20230921,103000,3460917800,31700,31700,31700,31700,369
|
|
20230921,102900,3449220500,31700,31700,31700,31700,46
|
|
20230921,102800,3447762300,31750,31700,31750,31700,53
|
|
20230921,102700,3446082100,31700,31700,31750,31700,462
|
|
20230921,102600,3431436100,31700,31700,31700,31650,1950
|
|
20230921,102500,3369624150,31700,31750,31750,31650,2217
|
|
20230921,102400,3299345500,31750,31750,31750,31700,245
|
|
20230921,102300,3291570750,31700,31700,31750,31700,1292
|
|
20230921,102200,3250612850,31700,31700,31750,31700,458
|
|
20230921,102100,3236087250,31700,31700,31700,31700,338
|
|
20230921,102000,3225372650,31700,31700,31750,31700,271
|
|
20230921,101900,3216780550,31700,31800,31800,31700,4154
|
|
20230921,101800,3084908800,31800,31750,31800,31750,124
|
|
20230921,101700,3080968200,31750,31800,31800,31750,47
|
|
20230921,101600,3079475600,31800,31850,31850,31750,781
|
|
20230921,101500,3054639850,31800,31800,31800,31800,0
|
|
20230921,101400,3054639850,31800,31800,31800,31750,876
|
|
20230921,101300,3026784950,31800,31800,31800,31750,681
|
|
20230921,101200,3005131600,31800,31800,31800,31750,178
|
|
20230921,101100,2999475200,31750,31750,31750,31750,1508
|
|
20230921,101000,2951596200,31750,31750,31750,31700,1453
|
|
20230921,100900,2905464550,31700,31750,31750,31700,95
|
|
20230921,100800,2902451500,31750,31700,31750,31700,733
|
|
20230921,100700,2879214350,31700,31750,31750,31700,485
|
|
20230921,100600,2863817750,31700,31750,31750,31700,351
|
|
20230921,100500,2852683550,31750,31750,31800,31700,1814
|
|
20230921,100400,2795101950,31750,31800,31800,31750,1601
|
|
20230921,100300,2744269950,31750,31750,31800,31750,158
|
|
20230921,100200,2739252550,31750,31750,31800,31750,194
|
|
20230921,100100,2733088550,31800,31800,31800,31750,175
|
|
20230921,100000,2727531700,31800,31850,31850,31750,340
|
|
20230921,095900,2716719900,31800,31800,31850,31800,210
|
|
20230921,095800,2710031550,31850,31850,31850,31750,655
|
|
20230921,095700,2689205300,31800,31800,31850,31800,2495
|
|
20230921,095600,2609864050,31800,31800,31800,31800,293
|
|
20230921,095500,2600546650,31850,31850,31850,31850,52
|
|
20230921,095400,2598890450,31850,31850,31850,31850,1620
|
|
20230921,095300,2547293450,31850,31800,31850,31800,366
|
|
20230921,095200,2535644550,31800,31850,31850,31800,25
|
|
20230921,095100,2534848950,31850,31800,31850,31800,1085
|
|
20230921,095000,2500304200,31850,31850,31900,31850,1575
|
|
20230921,094900,2450135450,31850,31800,31850,31800,1252
|
|
20230921,094800,2410259350,31850,31850,31850,31800,70
|
|
20230921,094700,2408031100,31800,31850,31850,31800,558
|
|
20230921,094600,2390286050,31800,31850,31850,31800,482
|
|
20230921,094500,2374956850,31800,31800,31800,31800,348
|
|
20230921,094400,2363890450,31800,31800,31800,31800,90
|
|
20230921,094300,2361028450,31850,31800,31850,31800,189
|
|
20230921,094200,2355013400,31800,31850,31850,31800,2148
|
|
20230921,094100,2286639550,31850,31850,31900,31850,950
|
|
20230921,094000,2256378400,31850,31900,31900,31850,149
|
|
20230921,093900,2251626300,31850,31900,31900,31850,57
|
|
20230921,093800,2249810800,31900,31900,31900,31850,45
|
|
20230921,093700,2248375350,31900,31900,31900,31850,176
|
|
20230921,093600,2242766900,31900,31900,31900,31850,594
|
|
20230921,093500,2223836250,31900,31900,31900,31850,526
|
|
20230921,093400,2207069000,31900,31950,31950,31900,1524
|
|
20230921,093300,2158453300,31900,31900,32000,31900,244
|
|
20230921,093200,2150669600,31900,31950,32000,31900,80
|
|
20230921,093100,2148113800,31850,31900,32000,31850,499
|
|
20230921,093000,2132195500,32000,31950,32000,31850,1621
|
|
20230921,092900,2080484500,31950,31950,31950,31950,150
|
|
20230921,092800,2075692000,32050,32000,32050,31900,497
|
|
20230921,092700,2059812350,32000,32000,32000,31950,588
|
|
20230921,092600,2041020750,32000,32050,32050,31900,1175
|
|
20230921,092500,2003481950,32050,32050,32100,31900,2689
|
|
20230921,092400,1917449850,32100,32100,32100,32100,1
|
|
20230921,092300,1917417750,32000,32000,32000,32000,300
|
|
20230921,092200,1907817750,32000,32200,32200,31950,2495
|
|
20230921,092100,1827933250,32150,32100,32150,32100,307
|
|
20230921,092000,1818064350,32050,32000,32050,31950,3421
|
|
20230921,091900,1708676600,32000,32050,32100,32000,1833
|
|
20230921,091800,1649943200,32100,32150,32150,32050,1275
|
|
20230921,091700,1609020000,32150,32100,32150,32100,1424
|
|
20230921,091600,1563306200,32150,32100,32150,32050,2701
|
|
20230921,091500,1476635050,32100,32050,32100,32050,298
|
|
20230921,091400,1467081350,32050,31900,32250,31900,2430
|
|
20230921,091300,1389391000,31900,31900,31900,31900,668
|
|
20230921,091200,1368081800,31900,31900,31950,31900,231
|
|
20230921,091100,1360707650,31900,31950,31950,31850,2873
|
|
20230921,091000,1269151650,31950,31950,31950,31950,6
|
|
20230921,090900,1268959950,31900,31950,31950,31900,279
|
|
20230921,090800,1260054200,31950,32000,32000,31950,596
|
|
20230921,090700,1241011650,31950,31950,31950,31950,2776
|
|
20230921,090600,1152318450,31950,31950,31950,31850,3794
|
|
20230921,090500,1031303300,31950,31750,32000,31750,8258
|
|
20230921,090400,768209550,31750,31800,31800,31650,14775
|
|
20230921,090300,298946350,31850,31850,31850,31800,1073
|
|
20230921,090200,264811150,31850,31850,31850,31800,2760
|
|
20230921,090100,176957850,31850,31800,31950,31800,983
|
|
20230921,090000,145653850,31850,31900,31950,31800,4564
|