608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190500,18654319250,30000,30000,30000,30000,69588
|
|
20230925,190400,18654319250,30000,30000,30000,30000,0
|
|
20230925,190300,18654319250,30000,30000,30000,30000,0
|
|
20230925,190200,18654319250,30000,30000,30000,30000,0
|
|
20230925,190100,18654319250,30000,30000,30000,30000,0
|
|
20230925,190000,18654319250,30000,30000,30000,30000,0
|
|
20230925,185900,18654319250,30000,30000,30000,30000,0
|
|
20230925,185800,18654319250,30000,30000,30000,30000,0
|
|
20230925,185700,18654319250,30000,30000,30000,30000,0
|
|
20230925,185600,18654319250,30000,30000,30000,30000,0
|
|
20230925,185500,18654319250,30000,30000,30000,30000,0
|
|
20230925,185400,18654319250,30000,30000,30000,30000,0
|
|
20230925,185300,18654319250,30000,30000,30000,30000,0
|
|
20230925,185200,18654319250,30000,30000,30000,30000,0
|
|
20230925,185100,18654319250,30000,30000,30000,30000,0
|
|
20230925,185000,18654319250,30000,30000,30000,30000,0
|
|
20230925,184900,18654319250,30000,30000,30000,30000,0
|
|
20230925,184800,18654319250,30000,30000,30000,30000,0
|
|
20230925,184700,18654319250,30000,30000,30000,30000,0
|
|
20230925,184600,18654319250,30000,30000,30000,30000,0
|
|
20230925,184500,18654319250,30000,30000,30000,30000,0
|
|
20230925,184400,18654319250,30000,30000,30000,30000,0
|
|
20230925,184300,18654319250,30000,30000,30000,30000,0
|
|
20230925,184200,18654319250,30000,30000,30000,30000,0
|
|
20230925,184100,18654319250,30000,30000,30000,30000,0
|
|
20230925,184000,18654319250,30000,30000,30000,30000,0
|
|
20230925,183900,18654319250,30000,30000,30000,30000,0
|
|
20230925,183800,18654319250,30000,30000,30000,30000,0
|
|
20230925,183700,18654319250,30000,30000,30000,30000,0
|
|
20230925,183600,18654319250,30000,30000,30000,30000,0
|
|
20230925,183500,18654319250,30000,30000,30000,30000,69588
|
|
20230925,183400,18654319250,30000,30000,30000,30000,0
|
|
20230925,183300,18654319250,30000,30000,30000,30000,0
|
|
20230925,183200,18654319250,30000,30000,30000,30000,0
|
|
20230925,183100,18654319250,30000,30000,30000,30000,0
|
|
20230925,183000,18654319250,30000,30000,30000,30000,0
|
|
20230925,182900,18654319250,30000,30000,30000,30000,0
|
|
20230925,182800,18654319250,30000,30000,30000,30000,0
|
|
20230925,182700,18654319250,30000,30000,30000,30000,0
|
|
20230925,182600,18654319250,30000,30000,30000,30000,0
|
|
20230925,182500,18654319250,30000,30000,30000,30000,0
|
|
20230925,182400,18654319250,30000,30000,30000,30000,0
|
|
20230925,182300,18654319250,30000,30000,30000,30000,0
|
|
20230925,182200,18654319250,30000,30000,30000,30000,0
|
|
20230925,182100,18654319250,30000,30000,30000,30000,0
|
|
20230925,182000,18654319250,30000,30000,30000,30000,0
|
|
20230925,181900,18654319250,30000,30000,30000,30000,0
|
|
20230925,181800,18654319250,30000,30000,30000,30000,0
|
|
20230925,181700,18654319250,30000,30000,30000,30000,0
|
|
20230925,181600,18654319250,30000,30000,30000,30000,0
|
|
20230925,181500,18654319250,30000,30000,30000,30000,0
|
|
20230925,181400,18654319250,30000,30000,30000,30000,0
|
|
20230925,181300,18654319250,30000,30000,30000,30000,0
|
|
20230925,181200,18654319250,30000,30000,30000,30000,0
|
|
20230925,181100,18654319250,30000,30000,30000,30000,0
|
|
20230925,181000,18654319250,30000,30000,30000,30000,0
|
|
20230925,180900,18654319250,30000,30000,30000,30000,0
|
|
20230925,180800,18654319250,30000,30000,30000,30000,0
|
|
20230925,180700,18654319250,30000,30000,30000,30000,0
|
|
20230925,180600,18654319250,30000,30000,30000,30000,0
|
|
20230925,180500,18654319250,30000,30000,30000,30000,69588
|
|
20230925,180400,18654319250,30000,30000,30000,30000,0
|
|
20230925,180300,18654319250,30000,30000,30000,30000,0
|
|
20230925,180200,18654319250,30000,30000,30000,30000,0
|
|
20230925,180100,18654319250,30000,30000,30000,30000,0
|
|
20230925,180000,18654319250,30000,30000,30000,30000,0
|
|
20230925,175900,18654319250,30000,30000,30000,30000,0
|
|
20230925,175800,18654319250,30000,30000,30000,30000,0
|
|
20230925,175700,18654319250,30000,30000,30000,30000,0
|
|
20230925,175600,18654319250,30000,30000,30000,30000,0
|
|
20230925,175500,18654319250,30000,30000,30000,30000,0
|
|
20230925,175400,18654319250,30000,30000,30000,30000,0
|
|
20230925,175300,18654319250,30000,30000,30000,30000,0
|
|
20230925,175200,18654319250,30000,30000,30000,30000,0
|
|
20230925,175100,18654319250,30000,30000,30000,30000,0
|
|
20230925,175000,18654319250,30000,30000,30000,30000,0
|
|
20230925,174900,18654319250,30000,30000,30000,30000,0
|
|
20230925,174800,18654319250,30000,30000,30000,30000,0
|
|
20230925,174700,18654319250,30000,30000,30000,30000,0
|
|
20230925,174600,18654319250,30000,30000,30000,30000,0
|
|
20230925,174500,18654319250,30000,30000,30000,30000,0
|
|
20230925,174400,18654319250,30000,30000,30000,30000,0
|
|
20230925,174300,18654319250,30000,30000,30000,30000,0
|
|
20230925,174200,18654319250,30000,30000,30000,30000,0
|
|
20230925,174100,18654319250,30000,30000,30000,30000,0
|
|
20230925,174000,18654319250,30000,30000,30000,30000,0
|
|
20230925,173900,18654319250,30000,30000,30000,30000,0
|
|
20230925,173800,18654319250,30000,30000,30000,30000,0
|
|
20230925,173700,18654319250,30000,30000,30000,30000,0
|
|
20230925,173600,18654319250,30000,30000,30000,30000,0
|
|
20230925,173500,18654319250,30000,30000,30000,30000,69588
|
|
20230925,173400,18654319250,30000,30000,30000,30000,0
|
|
20230925,173300,18654319250,30000,30000,30000,30000,0
|
|
20230925,173200,18654319250,30000,30000,30000,30000,0
|
|
20230925,173100,18654319250,30000,30000,30000,30000,0
|
|
20230925,173000,18654319250,30000,30000,30000,30000,0
|
|
20230925,172900,18654319250,30000,30000,30000,30000,0
|
|
20230925,172800,18654319250,30000,30000,30000,30000,0
|
|
20230925,172700,18654319250,30000,30000,30000,30000,0
|
|
20230925,172600,18654319250,30000,30000,30000,30000,0
|
|
20230925,172500,18654319250,30000,30000,30000,30000,0
|
|
20230925,172400,18654319250,30000,30000,30000,30000,0
|
|
20230925,172300,18654319250,30000,30000,30000,30000,0
|
|
20230925,172200,18654319250,30000,30000,30000,30000,0
|
|
20230925,172100,18654319250,30000,30000,30000,30000,0
|
|
20230925,172000,18654319250,30000,30000,30000,30000,0
|
|
20230925,171900,18654319250,30000,30000,30000,30000,0
|
|
20230925,171800,18654319250,30000,30000,30000,30000,0
|
|
20230925,171700,18654319250,30000,30000,30000,30000,0
|
|
20230925,171600,18654319250,30000,30000,30000,30000,0
|
|
20230925,171500,18654319250,30000,30000,30000,30000,0
|
|
20230925,171400,18654319250,30000,30000,30000,30000,0
|
|
20230925,171300,18654319250,30000,30000,30000,30000,0
|
|
20230925,171200,18654319250,30000,30000,30000,30000,0
|
|
20230925,171100,18654319250,30000,30000,30000,30000,0
|
|
20230925,171000,18654319250,30000,30000,30000,30000,0
|
|
20230925,170900,18654319250,30000,30000,30000,30000,0
|
|
20230925,170800,18654319250,30000,30000,30000,30000,0
|
|
20230925,170700,18654319250,30000,30000,30000,30000,0
|
|
20230925,170600,18654319250,30000,30000,30000,30000,0
|
|
20230925,170500,18654319250,30000,30000,30000,30000,69588
|
|
20230925,170400,18654319250,30000,30000,30000,30000,0
|
|
20230925,170300,18654319250,30000,30000,30000,30000,0
|
|
20230925,170200,18654319250,30000,30000,30000,30000,0
|
|
20230925,170100,18654319250,30000,30000,30000,30000,0
|
|
20230925,170000,18654319250,30000,30000,30000,30000,0
|
|
20230925,165900,18654319250,30000,30000,30000,30000,0
|
|
20230925,165800,18654319250,30000,30000,30000,30000,0
|
|
20230925,165700,18654319250,30000,30000,30000,30000,0
|
|
20230925,165600,18654319250,30000,30000,30000,30000,0
|
|
20230925,165500,18654319250,30000,30000,30000,30000,0
|
|
20230925,165400,18654319250,30000,30000,30000,30000,0
|
|
20230925,165300,18654319250,30000,30000,30000,30000,0
|
|
20230925,165200,18654319250,30000,30000,30000,30000,0
|
|
20230925,165100,18654319250,30000,30000,30000,30000,0
|
|
20230925,165000,18654319250,30000,30000,30000,30000,0
|
|
20230925,164900,18654319250,30000,30000,30000,30000,0
|
|
20230925,164800,18654319250,30000,30000,30000,30000,0
|
|
20230925,164700,18654319250,30000,30000,30000,30000,0
|
|
20230925,164600,18654319250,30000,30000,30000,30000,0
|
|
20230925,164500,18654319250,30000,30000,30000,30000,0
|
|
20230925,164400,18654319250,30000,30000,30000,30000,0
|
|
20230925,164300,18654319250,30000,30000,30000,30000,0
|
|
20230925,164200,18654319250,30000,30000,30000,30000,0
|
|
20230925,164100,18654319250,30000,30000,30000,30000,0
|
|
20230925,164000,18654319250,30000,30000,30000,30000,0
|
|
20230925,163900,18654319250,30000,30000,30000,30000,0
|
|
20230925,163800,18654319250,30000,30000,30000,30000,0
|
|
20230925,163700,18654319250,30000,30000,30000,30000,0
|
|
20230925,163600,18654319250,30000,30000,30000,30000,0
|
|
20230925,163500,18654319250,30000,30000,30000,30000,69588
|
|
20230925,163400,18654319250,30000,30000,30000,30000,0
|
|
20230925,163300,18654319250,30000,30000,30000,30000,0
|
|
20230925,163200,18654319250,30000,30000,30000,30000,0
|
|
20230925,163100,18654319250,30000,30000,30000,30000,0
|
|
20230925,163000,18654319250,30000,30000,30000,30000,0
|
|
20230925,162900,18654319250,30000,30000,30000,30000,0
|
|
20230925,162800,18654319250,30000,30000,30000,30000,0
|
|
20230925,162700,18654319250,30000,30000,30000,30000,0
|
|
20230925,162600,18654319250,30000,30000,30000,30000,0
|
|
20230925,162500,18654319250,30000,30000,30000,30000,0
|
|
20230925,162400,18654319250,30000,30000,30000,30000,0
|
|
20230925,162300,18654319250,30000,30000,30000,30000,0
|
|
20230925,162200,18654319250,30000,30000,30000,30000,0
|
|
20230925,162100,18654319250,30000,30000,30000,30000,0
|
|
20230925,162000,18654319250,30000,30000,30000,30000,0
|
|
20230925,161900,18654319250,30000,30000,30000,30000,0
|
|
20230925,161800,18654319250,30000,30000,30000,30000,0
|
|
20230925,161700,18654319250,30000,30000,30000,30000,0
|
|
20230925,161600,18654319250,30000,30000,30000,30000,0
|
|
20230925,161500,18654319250,30000,30000,30000,30000,0
|
|
20230925,161400,18654319250,30000,30000,30000,30000,0
|
|
20230925,161300,18654319250,30000,30000,30000,30000,0
|
|
20230925,161200,18654319250,30000,30000,30000,30000,0
|
|
20230925,161100,18654319250,30000,30000,30000,30000,0
|
|
20230925,161000,18654319250,30000,30000,30000,30000,0
|
|
20230925,160900,18654319250,30000,30000,30000,30000,0
|
|
20230925,160800,18654319250,30000,30000,30000,30000,0
|
|
20230925,160700,18654319250,30000,30000,30000,30000,0
|
|
20230925,160600,18654319250,30000,30000,30000,30000,0
|
|
20230925,160500,18654319250,30000,30000,30000,30000,69588
|
|
20230925,160400,18654319250,30000,30000,30000,30000,0
|
|
20230925,160300,18654319250,30000,30000,30000,30000,0
|
|
20230925,160200,18654319250,30000,30000,30000,30000,0
|
|
20230925,160100,18654319250,30000,30000,30000,30000,0
|
|
20230925,160000,18654319250,30000,30000,30000,30000,0
|
|
20230925,155900,18654319250,30000,30000,30000,30000,0
|
|
20230925,155800,18654319250,30000,30000,30000,30000,0
|
|
20230925,155700,18654319250,30000,30000,30000,30000,0
|
|
20230925,155600,18654319250,30000,30000,30000,30000,0
|
|
20230925,155500,18654319250,30000,30000,30000,30000,0
|
|
20230925,155400,18654319250,30000,30000,30000,30000,0
|
|
20230925,155300,18654319250,30000,30000,30000,30000,0
|
|
20230925,155200,18654319250,30000,30000,30000,30000,0
|
|
20230925,155100,18654319250,30000,30000,30000,30000,0
|
|
20230925,155000,18654319250,30000,30000,30000,30000,0
|
|
20230925,154900,18654319250,30000,30000,30000,30000,0
|
|
20230925,154800,18654319250,30000,30000,30000,30000,0
|
|
20230925,154700,18654319250,30000,30000,30000,30000,0
|
|
20230925,154600,18654319250,30000,30000,30000,30000,0
|
|
20230925,154500,18654319250,30000,30000,30000,30000,0
|
|
20230925,154400,18654319250,30000,30000,30000,30000,0
|
|
20230925,154300,18654319250,30000,30000,30000,30000,0
|
|
20230925,154200,18654319250,30000,30000,30000,30000,0
|
|
20230925,154100,18654319250,30000,30000,30000,30000,0
|
|
20230925,154000,18654319250,30000,30000,30000,30000,0
|
|
20230925,153900,18654319250,30000,30000,30000,30000,0
|
|
20230925,153800,18654319250,30000,30000,30000,30000,0
|
|
20230925,153700,18654319250,30000,30000,30000,30000,0
|
|
20230925,153600,18654319250,30000,30000,30000,30000,0
|
|
20230925,153500,18654319250,30000,30000,30000,30000,69588
|
|
20230925,153400,18654319250,30000,30000,30000,30000,0
|
|
20230925,153300,18654319250,30000,30000,30000,30000,0
|
|
20230925,153200,18654319250,30000,30000,30000,30000,0
|
|
20230925,153100,18654319250,30000,30000,30000,30000,0
|
|
20230925,153000,18654319250,30000,30000,30000,30000,69588
|
|
20230925,152900,16566679250,29950,29950,29950,29950,0
|
|
20230925,152800,16566679250,29950,29950,29950,29950,0
|
|
20230925,152700,16566679250,29950,29950,29950,29950,0
|
|
20230925,152600,16566679250,29950,29950,29950,29950,0
|
|
20230925,152500,16566679250,29950,29950,29950,29950,0
|
|
20230925,152400,16566679250,29950,29950,29950,29950,0
|
|
20230925,152300,16566679250,29950,29950,29950,29950,0
|
|
20230925,152200,16566679250,29950,29950,29950,29950,0
|
|
20230925,152100,16566679250,29950,29950,29950,29950,0
|
|
20230925,152000,16566679250,29950,29950,29950,29950,0
|
|
20230925,151900,16566679250,29950,29950,30000,29950,1113
|
|
20230925,151800,16533339300,29950,29950,30000,29950,1358
|
|
20230925,151700,16492620000,29950,29950,30000,29950,3701
|
|
20230925,151600,16381662950,29950,29950,30000,29950,2222
|
|
20230925,151500,16315112650,29950,29950,30000,29950,1173
|
|
20230925,151400,16279979750,29950,29900,30000,29900,932
|
|
20230925,151300,16252072900,29900,29950,30000,29900,2325
|
|
20230925,151200,16182438350,29950,29900,30000,29900,1144
|
|
20230925,151100,16148189800,29900,29950,30000,29900,2212
|
|
20230925,151000,16081941700,29950,29950,30000,29900,2492
|
|
20230925,150900,16007304150,29950,29950,30000,29950,1099
|
|
20230925,150800,15974388150,29950,29950,30000,29900,1286
|
|
20230925,150700,15935877300,29950,29950,30000,29900,4370
|
|
20230925,150600,15804994050,29950,29950,30000,29950,835
|
|
20230925,150500,15779984600,29950,29950,30000,29900,1564
|
|
20230925,150400,15733142850,29950,29950,30000,29900,2818
|
|
20230925,150300,15648742100,29950,29950,30000,29950,856
|
|
20230925,150200,15623103350,29950,29950,30000,29950,2208
|
|
20230925,150100,15556973200,29950,29950,30000,29950,1899
|
|
20230925,150000,15500093750,29950,29900,30000,29900,1938
|
|
20230925,145900,15442052200,29900,29900,29950,29900,2088
|
|
20230925,145800,15379619250,29900,29950,30000,29900,9025
|
|
20230925,145700,15109723900,29950,29950,30000,29900,5592
|
|
20230925,145600,14942277050,29950,29950,30000,29900,5435
|
|
20230925,145500,14779505150,29950,29950,30000,29950,1469
|
|
20230925,145400,14735504750,30000,29950,30050,29950,3140
|
|
20230925,145300,14641343500,29950,30000,30000,29950,1583
|
|
20230925,145200,14593918400,30000,30000,30050,29950,3038
|
|
20230925,145100,14502782400,30000,29950,30000,29950,5018
|
|
20230925,145000,14352463100,29950,30000,30050,29950,2422
|
|
20230925,144900,14279802400,30000,30000,30050,30000,4898
|
|
20230925,144800,14132851450,30000,30000,30050,30000,1366
|
|
20230925,144700,14091862900,30000,30050,30100,30000,3490
|
|
20230925,144600,13986983800,30050,30100,30100,30050,681
|
|
20230925,144500,13966514900,30050,30050,30100,30050,813
|
|
20230925,144400,13942071350,30050,30100,30100,30050,1019
|
|
20230925,144300,13911445850,30050,30000,30100,30000,1949
|
|
20230925,144200,13852829150,30000,30050,30100,30000,1017
|
|
20230925,144100,13822286600,30000,30050,30100,30000,1253
|
|
20230925,144000,13784639200,30050,30050,30100,30000,1066
|
|
20230925,143900,13752612400,30050,30050,30150,30000,1768
|
|
20230925,143800,13699499450,30050,30050,30100,30050,1478
|
|
20230925,143700,13655049400,30050,30050,30100,30050,1501
|
|
20230925,143600,13609906000,30100,30000,30100,30000,1132
|
|
20230925,143500,13575884800,30000,30100,30100,30000,2163
|
|
20230925,143400,13510912550,30050,30050,30100,30050,1067
|
|
20230925,143300,13478843550,30050,30100,30100,30050,1147
|
|
20230925,143200,13444365250,30050,30100,30150,30050,1519
|
|
20230925,143100,13398659200,30100,30100,30150,30100,346
|
|
20230925,143000,13388238050,30100,30150,30200,30100,1045
|
|
20230925,142900,13356752500,30150,30150,30200,30150,904
|
|
20230925,142800,13329495800,30150,30100,30200,30100,997
|
|
20230925,142700,13299432700,30200,30100,30200,30000,11136
|
|
20230925,142600,12964409850,30100,30100,30150,30100,1067
|
|
20230925,142500,12932277800,30150,30150,30150,30100,594
|
|
20230925,142400,12914397200,30100,30100,30150,30100,1039
|
|
20230925,142300,12883118650,30100,30150,30150,30100,330
|
|
20230925,142200,12873184800,30150,30100,30150,30100,644
|
|
20230925,142100,12853796550,30100,30100,30200,30050,2368
|
|
20230925,142000,12782475100,30100,30150,30150,30000,13111
|
|
20230925,141900,12388481350,30100,30100,30150,30100,927
|
|
20230925,141800,12360565350,30100,30100,30150,30100,790
|
|
20230925,141700,12336785500,30100,30150,30150,30100,1025
|
|
20230925,141600,12305914900,30100,30100,30150,30100,804
|
|
20230925,141500,12281713500,30100,30100,30150,30100,3213
|
|
20230925,141400,12184984400,30150,30100,30150,30100,761
|
|
20230925,141300,12162070500,30100,30150,30150,30100,909
|
|
20230925,141200,12134702150,30100,30100,30150,30100,457
|
|
20230925,141100,12120944900,30100,30150,30200,30100,258
|
|
20230925,141000,12113175900,30100,30150,30200,30100,1524
|
|
20230925,140900,12067226900,30150,30200,30200,30150,729
|
|
20230925,140800,12045246100,30150,30150,30200,30150,1456
|
|
20230925,140700,12001338000,30150,30200,30200,30150,699
|
|
20230925,140600,11980251750,30150,30150,30200,30150,1160
|
|
20230925,140500,11945276600,30150,30150,30200,30150,411
|
|
20230925,140400,11932884350,30150,30150,30200,30150,472
|
|
20230925,140300,11918652300,30150,30200,30200,30150,1033
|
|
20230925,140200,11887499700,30200,30100,30200,30100,556
|
|
20230925,140100,11870743900,30150,30100,30200,30100,584
|
|
20230925,140000,11853157950,30150,30200,30200,30100,1792
|
|
20230925,135900,11799133500,30150,30150,30200,30150,1938
|
|
20230925,135800,11740697100,30150,30150,30200,30150,406
|
|
20230925,135700,11728451850,30150,30150,30200,30150,769
|
|
20230925,135600,11705259000,30150,30150,30200,30150,950
|
|
20230925,135500,11676610650,30150,30150,30200,30150,837
|
|
20230925,135400,11651373450,30150,30150,30200,30150,787
|
|
20230925,135300,11627637100,30150,30150,30200,30150,578
|
|
20230925,135200,11610208150,30150,30150,30200,30150,659
|
|
20230925,135100,11590332250,30150,30150,30200,30150,672
|
|
20230925,135000,11570066900,30150,30150,30200,30150,1539
|
|
20230925,134900,11523608450,30200,30150,30200,30150,717
|
|
20230925,134800,11501984800,30150,30150,30200,30150,842
|
|
20230925,134700,11476595750,30150,30150,30200,30150,394
|
|
20230925,134600,11464714900,30150,30150,30200,30150,724
|
|
20230925,134500,11442882350,30150,30150,30200,30150,838
|
|
20230925,134400,11417611600,30200,30150,30200,30150,264
|
|
20230925,134300,11409647750,30150,30150,30200,30150,359
|
|
20230925,134200,11398817550,30150,30200,30200,30150,4494
|
|
20230925,134100,11263181700,30150,30150,30200,30150,1379
|
|
20230925,134000,11221603650,30150,30150,30200,30150,497
|
|
20230925,133900,11206616500,30150,30200,30200,30150,588
|
|
20230925,133800,11188886100,30150,30150,30200,30150,661
|
|
20230925,133700,11168955450,30200,30200,30200,30150,646
|
|
20230925,133600,11149468050,30200,30200,30250,30200,689
|
|
20230925,133500,11128658550,30200,30200,30250,30150,803
|
|
20230925,133400,11104405300,30150,30150,30250,30150,1404
|
|
20230925,133300,11062016950,30150,30150,30200,30150,335
|
|
20230925,133200,11051911300,30150,30200,30250,30150,1738
|
|
20230925,133100,10999424050,30200,30200,30250,30200,784
|
|
20230925,133000,10975742250,30200,30200,30250,30200,635
|
|
20230925,132900,10956559700,30200,30200,30250,30200,381
|
|
20230925,132800,10945050650,30200,30250,30250,30200,915
|
|
20230925,132700,10917391200,30250,30200,30250,30200,408
|
|
20230925,132600,10905064550,30200,30150,30250,30100,2594
|
|
20230925,132500,10826769050,30150,30200,30200,30150,1071
|
|
20230925,132400,10794476700,30150,30150,30200,30150,531
|
|
20230925,132300,10778460600,30150,30150,30200,30100,741
|
|
20230925,132200,10756119150,30200,30150,30200,30100,673
|
|
20230925,132100,10735829100,30150,30150,30200,30150,464
|
|
20230925,132000,10721836950,30150,30200,30250,30150,785
|
|
20230925,131900,10698128950,30200,30200,30250,30200,1603
|
|
20230925,131800,10649715450,30200,30200,30250,30200,431
|
|
20230925,131700,10636697850,30200,30200,30250,30200,907
|
|
20230925,131600,10609287800,30200,30200,30250,30200,687
|
|
20230925,131500,10588531350,30200,30200,30250,30200,299
|
|
20230925,131400,10579492350,30200,30200,30250,30200,381
|
|
20230925,131300,10567984250,30200,30200,30250,30200,587
|
|
20230925,131200,10550251050,30200,30250,30250,30200,545
|
|
20230925,131100,10533781400,30250,30200,30250,30200,326
|
|
20230925,131000,10523929200,30200,30150,30200,30150,3371
|
|
20230925,130900,10422149100,30150,30150,30200,30150,325
|
|
20230925,130800,10412345100,30150,30150,30200,30150,697
|
|
20230925,130700,10391330500,30150,30150,30200,30150,799
|
|
20230925,130600,10367239250,30150,30200,30200,30150,356
|
|
20230925,130500,10356500500,30150,30150,30200,30150,766
|
|
20230925,130400,10333397800,30150,30150,30200,30150,297
|
|
20230925,130300,10324443050,30150,30150,30150,30150,684
|
|
20230925,130200,10303820450,30200,30150,30200,30150,400
|
|
20230925,130100,10291753200,30150,30150,30200,30150,297
|
|
20230925,130000,10282798500,30150,30100,30200,30100,593
|
|
20230925,125900,10264915300,30100,30200,30200,30100,2221
|
|
20230925,125800,10197948150,30150,30150,30200,30150,215
|
|
20230925,125700,10191465700,30150,30150,30200,30150,362
|
|
20230925,125600,10180543750,30150,30100,30200,30100,3669
|
|
20230925,125500,10069924050,30100,30100,30150,30100,293
|
|
20230925,125400,10061098400,30100,30100,30150,30050,894
|
|
20230925,125300,10034183150,30100,30050,30100,30050,1495
|
|
20230925,125200,9989191850,30050,30050,30100,30050,2139
|
|
20230925,125100,9924911200,30100,30050,30100,30050,292
|
|
20230925,125000,9916135100,30050,30050,30100,30050,469
|
|
20230925,124900,9902041050,30050,30100,30150,30050,2363
|
|
20230925,124800,9830925550,30150,30100,30150,30100,800
|
|
20230925,124700,9806834650,30100,30150,30150,30100,1215
|
|
20230925,124600,9770243400,30100,30100,30150,30100,313
|
|
20230925,124500,9760817550,30100,30100,30150,30100,239
|
|
20230925,124400,9753623600,30100,30100,30150,30100,510
|
|
20230925,124300,9738268850,30100,30100,30150,30100,550
|
|
20230925,124200,9721711650,30100,30100,30150,30100,293
|
|
20230925,124100,9712892250,30100,30050,30150,30050,607
|
|
20230925,124000,9694622450,30100,30050,30100,30000,1773
|
|
20230925,123900,9641282450,30050,30000,30100,30000,857
|
|
20230925,123800,9615536450,30000,30050,30100,30000,1157
|
|
20230925,123700,9580769050,30050,30050,30100,30050,151
|
|
20230925,123600,9576226750,30050,30000,30100,30000,994
|
|
20230925,123500,9546323050,30000,30050,30100,30000,2723
|
|
20230925,123400,9464507550,30050,30050,30100,30050,2042
|
|
20230925,123300,9403140400,30050,30050,30100,30050,165
|
|
20230925,123200,9398182050,30100,30050,30100,30050,576
|
|
20230925,123100,9380872550,30050,30050,30100,30050,233
|
|
20230925,123000,9373869950,30050,30100,30100,30050,471
|
|
20230925,122900,9359712550,30050,30050,30100,30050,653
|
|
20230925,122800,9340088900,30050,30100,30100,30050,750
|
|
20230925,122700,9317544800,30050,30050,30150,30050,2279
|
|
20230925,122600,9248921600,30050,30050,30100,30050,1588
|
|
20230925,122500,9201138700,30050,30050,30100,30050,716
|
|
20230925,122400,9179609850,30050,30050,30100,30050,346
|
|
20230925,122300,9169203550,30100,30050,30100,30050,934
|
|
20230925,122200,9141131000,30050,30050,30100,30050,503
|
|
20230925,122100,9126015000,30050,30050,30100,30050,450
|
|
20230925,122000,9112491350,30100,30050,30100,30050,256
|
|
20230925,121900,9104797200,30050,30050,30100,30050,398
|
|
20230925,121800,9092832700,30050,30100,30100,30050,279
|
|
20230925,121700,9084447800,30050,30100,30100,30050,221
|
|
20230925,121600,9077802950,30100,30100,30150,30050,773
|
|
20230925,121500,9054546550,30100,30100,30150,30050,1380
|
|
20230925,121400,9013038200,30100,30100,30150,30100,758
|
|
20230925,121300,8990222250,30100,30100,30150,30100,245
|
|
20230925,121200,8982846850,30100,30000,30150,30000,3192
|
|
20230925,121100,8886896450,30000,30050,30100,30000,1346
|
|
20230925,121000,8846454100,30050,30050,30100,30050,606
|
|
20230925,120900,8828242650,30050,30050,30100,30050,205
|
|
20230925,120800,8822078800,30050,30050,30100,30050,982
|
|
20230925,120700,8792542900,30050,30050,30100,30050,839
|
|
20230925,120600,8767329900,30050,30050,30100,30050,204
|
|
20230925,120500,8761198350,30050,30050,30100,30050,485
|
|
20230925,120400,8746622200,30050,30050,30100,30000,2920
|
|
20230925,120300,8658885600,30050,30050,30100,30050,667
|
|
20230925,120200,8638840550,30050,30050,30100,30050,769
|
|
20230925,120100,8615720950,30050,30050,30100,30050,440
|
|
20230925,120000,8602496750,30050,30050,30100,30050,541
|
|
20230925,115900,8586239550,30050,30050,30100,30050,405
|
|
20230925,115800,8574067600,30050,30050,30100,30050,1107
|
|
20230925,115700,8540765550,30050,30050,30100,30050,384
|
|
20230925,115600,8529225750,30050,30050,30100,30050,449
|
|
20230925,115500,8515732100,30050,30050,30100,30050,188
|
|
20230925,115400,8510078250,30050,30000,30100,30000,1655
|
|
20230925,115300,8460310150,30050,30050,30100,30000,1228
|
|
20230925,115200,8423419150,30050,30050,30100,30000,1496
|
|
20230925,115100,8378463400,30050,30050,30100,30050,510
|
|
20230925,115000,8363133450,30050,30100,30100,30050,240
|
|
20230925,114900,8355921350,30050,30050,30100,30050,313
|
|
20230925,114800,8346513000,30050,30050,30050,30000,640
|
|
20230925,114700,8327281650,30050,30050,30100,30050,387
|
|
20230925,114600,8315650150,30100,30050,30100,30000,668
|
|
20230925,114500,8295575800,30000,30050,30100,30000,2667
|
|
20230925,114400,8215449550,30050,30050,30100,30050,395
|
|
20230925,114300,8203575450,30100,30100,30100,30050,411
|
|
20230925,114200,8191223850,30050,30050,30100,30050,262
|
|
20230925,114100,8183349350,30050,30050,30100,30050,762
|
|
20230925,114000,8160449350,30100,30050,30100,30050,311
|
|
20230925,113900,8151091400,30150,30050,30150,30050,951
|
|
20230925,113800,8122481250,30050,30000,30100,30000,508
|
|
20230925,113700,8107215500,30100,30000,30100,30000,3336
|
|
20230925,113600,8006960750,30000,30000,30050,29950,2012
|
|
20230925,113500,7946594400,30000,30000,30050,30000,2417
|
|
20230925,113400,7874082750,30000,30000,30050,30000,619
|
|
20230925,113300,7855512700,30000,30000,30050,30000,354
|
|
20230925,113200,7844887950,30000,30050,30050,30000,2218
|
|
20230925,113100,7778347850,30000,29950,30050,29950,652
|
|
20230925,113000,7758790350,30000,30000,30050,29950,686
|
|
20230925,112900,7738209000,30000,30000,30050,29950,525
|
|
20230925,112800,7722459200,29950,29950,30050,29950,670
|
|
20230925,112700,7702362950,29950,30000,30050,29950,774
|
|
20230925,112600,7679142550,30000,29950,30000,29900,869
|
|
20230925,112500,7653128300,29950,29950,30000,29900,4103
|
|
20230925,112400,7530282200,29950,29950,30050,29950,3034
|
|
20230925,112300,7439407000,29950,30000,30050,29950,1811
|
|
20230925,112200,7385097500,30000,30000,30050,30000,1914
|
|
20230925,112100,7327676000,30000,30050,30050,30000,417
|
|
20230925,112000,7315159150,30100,29950,30100,29950,2383
|
|
20230925,111900,7243657150,29950,30050,30050,29950,2127
|
|
20230925,111800,7179881950,30000,30050,30050,30000,3190
|
|
20230925,111700,7084137450,30050,30050,30100,30050,404
|
|
20230925,111600,7071997200,30050,30050,30100,30050,634
|
|
20230925,111500,7052944800,30050,30050,30100,30050,730
|
|
20230925,111400,7031001450,30050,30050,30100,30050,399
|
|
20230925,111300,7019010050,30050,30050,30100,30050,1939
|
|
20230925,111200,6960726350,30050,30050,30100,30050,405
|
|
20230925,111100,6948546100,30050,30050,30100,30050,977
|
|
20230925,111000,6919167700,30050,30050,30100,30050,423
|
|
20230925,110900,6906450350,30050,30000,30100,30000,1741
|
|
20230925,110800,6854123550,30000,30000,30050,30000,879
|
|
20230925,110700,6827734250,30000,30050,30050,30000,926
|
|
20230925,110600,6799929800,30000,30000,30050,30000,952
|
|
20230925,110500,6771354050,30000,30000,30050,30000,1950
|
|
20230925,110400,6712825800,30000,30000,30050,30000,648
|
|
20230925,110300,6693377250,30000,30000,30050,30000,402
|
|
20230925,110200,6681315850,30000,30000,30050,30000,461
|
|
20230925,110100,6667471100,30000,30000,30050,30000,364
|
|
20230925,110000,6656546950,30000,30050,30100,30000,1700
|
|
20230925,105900,6605480850,30050,30050,30100,30050,635
|
|
20230925,105800,6586398250,30050,30050,30100,30050,743
|
|
20230925,105700,6564067500,30050,30050,30100,30050,481
|
|
20230925,105600,6549612800,30050,30050,30100,30050,1548
|
|
20230925,105500,6503092850,30050,30050,30100,30050,379
|
|
20230925,105400,6491699650,30050,30050,30100,30000,3227
|
|
20230925,105300,6394733900,30050,30050,30050,30050,839
|
|
20230925,105200,6369521950,30050,30100,30150,30050,938
|
|
20230925,105100,6341290500,30100,30100,30150,30100,536
|
|
20230925,105000,6325156100,30150,30050,30150,30050,1762
|
|
20230925,104900,6272076150,30100,30050,30100,30050,1333
|
|
20230925,104800,6231972200,30050,30100,30100,30050,3520
|
|
20230925,104700,6126030550,30100,30150,30200,30100,1843
|
|
20230925,104600,6070465900,30150,30150,30200,30150,829
|
|
20230925,104500,6045470300,30150,30150,30200,30150,864
|
|
20230925,104400,6019419300,30150,30150,30200,30150,350
|
|
20230925,104300,6008863850,30150,30200,30250,30150,3745
|
|
20230925,104200,5895790750,30200,30200,30250,30200,822
|
|
20230925,104100,5870965550,30200,30200,30250,30200,483
|
|
20230925,104000,5856377650,30200,30200,30250,30200,1106
|
|
20230925,103900,5822955700,30200,30250,30250,30200,989
|
|
20230925,103800,5793078550,30200,30200,30250,30200,906
|
|
20230925,103700,5765716650,30200,30200,30200,30200,448
|
|
20230925,103600,5752187050,30200,30200,30250,30200,1284
|
|
20230925,103500,5713405450,30200,30200,30250,30150,560
|
|
20230925,103400,5696495000,30150,30200,30250,30150,1079
|
|
20230925,103300,5663907800,30200,30200,30250,30200,1671
|
|
20230925,103200,5613436750,30200,30200,30250,30200,354
|
|
20230925,103100,5602745000,30200,30200,30250,30200,621
|
|
20230925,103000,5583982250,30200,30200,30250,30200,525
|
|
20230925,102900,5568119800,30200,30200,30250,30200,1513
|
|
20230925,102800,5522423550,30200,30200,30250,30200,291
|
|
20230925,102700,5513634800,30200,30200,30250,30200,1539
|
|
20230925,102600,5467155000,30200,30200,30250,30200,197
|
|
20230925,102500,5461202000,30200,30200,30250,30150,1847
|
|
20230925,102400,5405419000,30200,30200,30250,30200,764
|
|
20230925,102300,5382330250,30200,30200,30250,30200,1883
|
|
20230925,102200,5325462250,30200,30200,30250,30150,4791
|
|
20230925,102100,5180933150,30200,30200,30200,30200,385
|
|
20230925,102000,5169306150,30200,30200,30250,30200,724
|
|
20230925,101900,5147440200,30200,30250,30250,30200,690
|
|
20230925,101800,5126598800,30200,30200,30250,30200,607
|
|
20230925,101700,5108262500,30200,30250,30300,30200,3186
|
|
20230925,101600,5011884650,30250,30300,30300,30250,3204
|
|
20230925,101500,4914856000,30300,30300,30350,30300,475
|
|
20230925,101400,4900458400,30300,30200,30300,30200,661
|
|
20230925,101300,4880437550,30200,30300,30350,30200,4263
|
|
20230925,101200,4751378150,30300,30300,30300,30300,61
|
|
20230925,101100,4749529850,30300,30250,30300,30250,3749
|
|
20230925,101000,4636045850,30250,30250,30250,30250,564
|
|
20230925,100900,4618984850,30250,30250,30300,30250,619
|
|
20230925,100800,4600258500,30250,30250,30300,30250,1186
|
|
20230925,100700,4564350800,30250,30250,30300,30250,434
|
|
20230925,100600,4551216450,30250,30300,30300,30250,978
|
|
20230925,100500,4521617800,30250,30250,30300,30250,192
|
|
20230925,100400,4515809650,30250,30250,30300,30250,342
|
|
20230925,100300,4505459650,30300,30250,30300,30250,360
|
|
20230925,100200,4494567750,30250,30200,30250,30200,2731
|
|
20230925,100100,4411956500,30200,30200,30250,30200,394
|
|
20230925,100000,4400054100,30200,30250,30250,30200,529
|
|
20230925,095900,4384077150,30200,30250,30250,30200,1589
|
|
20230925,095800,4336086600,30250,30200,30250,30200,1692
|
|
20230925,095700,4284937950,30250,30200,30250,30200,173
|
|
20230925,095600,4279707350,30200,30250,30250,30200,899
|
|
20230925,095500,4252546300,30250,30300,30300,30200,346
|
|
20230925,095400,4242082100,30300,30200,30300,30200,1564
|
|
20230925,095300,4194789800,30200,30300,30350,30200,4828
|
|
20230925,095200,4048637850,30300,30200,30300,30100,8797
|
|
20230925,095100,3783265100,30200,30250,30250,30200,530
|
|
20230925,095000,3767250400,30200,30150,30250,30150,1674
|
|
20230925,094900,3716698600,30100,30100,30200,30100,443
|
|
20230925,094800,3703351100,30150,30200,30300,30100,5186
|
|
20230925,094700,3546648150,30200,30100,30200,30100,1654
|
|
20230925,094600,3496787150,30150,30000,30150,30000,1217
|
|
20230925,094500,3460156950,30000,29950,30050,29900,6613
|
|
20230925,094400,3261665550,29950,29950,30000,29950,1038
|
|
20230925,094300,3230576950,29950,29900,30000,29900,4200
|
|
20230925,094200,3104825400,29900,29950,30000,29900,4293
|
|
20230925,094100,2976335050,29950,29950,30000,29950,6285
|
|
20230925,094000,2788072400,29950,30000,30050,29950,7198
|
|
20230925,093900,2572199050,30000,30050,30100,30000,3817
|
|
20230925,093800,2457474350,30050,30050,30150,30050,2908
|
|
20230925,093700,2370016100,30050,30100,30100,30000,5008
|
|
20230925,093600,2219421250,30100,30200,30200,30100,2846
|
|
20230925,093500,2133664600,30150,30150,30200,30150,376
|
|
20230925,093400,2122325550,30200,30150,30200,30100,1310
|
|
20230925,093300,2082856600,30100,30200,30200,30100,3239
|
|
20230925,093200,1985270100,30100,30250,30250,30100,6604
|
|
20230925,093100,1785866350,30250,30250,30250,30200,1079
|
|
20230925,093000,1753242250,30200,30200,30250,30200,989
|
|
20230925,092900,1723363600,30200,30250,30300,30200,3073
|
|
20230925,092800,1630451200,30300,30350,30350,30250,2458
|
|
20230925,092700,1555979650,30300,30400,30400,30300,2909
|
|
20230925,092600,1467588850,30400,30450,30450,30400,290
|
|
20230925,092500,1458766100,30400,30450,30500,30400,2453
|
|
20230925,092400,1384075100,30450,30400,30450,30400,358
|
|
20230925,092300,1373183500,30400,30350,30450,30300,1904
|
|
20230925,092200,1315294450,30350,30400,30450,30350,652
|
|
20230925,092100,1295484100,30400,30350,30450,30350,2329
|
|
20230925,092000,1224675450,30350,30300,30400,30250,3575
|
|
20230925,091900,1116299100,30250,30350,30350,30250,999
|
|
20230925,091800,1086043350,30300,30350,30350,30300,1099
|
|
20230925,091700,1052723550,30350,30350,30350,30300,345
|
|
20230925,091600,1042261700,30300,30300,30350,30250,1402
|
|
20230925,091500,999797550,30350,30300,30350,30300,893
|
|
20230925,091400,972730750,30300,30350,30400,30300,3300
|
|
20230925,091300,872724150,30350,30400,30400,30350,3214
|
|
20230925,091200,775170050,30350,30400,30400,30350,330
|
|
20230925,091100,765150500,30400,30400,30400,30350,672
|
|
20230925,091000,744723950,30350,30500,30500,30350,2067
|
|
20230925,090900,681876050,30450,30450,30500,30450,1320
|
|
20230925,090800,641680100,30450,30450,30500,30450,84
|
|
20230925,090700,639121400,30450,30500,30500,30450,1573
|
|
20230925,090600,591214550,30500,30400,30500,30400,2460
|
|
20230925,090500,516343650,30400,30500,30500,30400,4125
|
|
20230925,090400,390730500,30500,30600,30600,30500,1485
|
|
20230925,090300,345387200,30550,30650,30650,30550,1668
|
|
20230925,090200,294358450,30600,30600,30600,30550,2166
|
|
20230925,090100,228078900,30600,30450,30650,30450,2976
|
|
20230925,090000,137260100,30500,30450,30500,30400,3976
|