641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193800,5538616400,39100,39100,39100,39100,14462
|
|
20230907,193700,5538616400,39100,39100,39100,39100,0
|
|
20230907,193600,5538616400,39100,39100,39100,39100,0
|
|
20230907,193500,5538616400,39100,39100,39100,39100,0
|
|
20230907,193400,5538616400,39100,39100,39100,39100,0
|
|
20230907,193300,5538616400,39100,39100,39100,39100,0
|
|
20230907,193200,5538616400,39100,39100,39100,39100,0
|
|
20230907,193100,5538616400,39100,39100,39100,39100,0
|
|
20230907,193000,5538616400,39100,39100,39100,39100,0
|
|
20230907,192900,5538616400,39100,39100,39100,39100,0
|
|
20230907,192800,5538616400,39100,39100,39100,39100,0
|
|
20230907,192700,5538616400,39100,39100,39100,39100,0
|
|
20230907,192600,5538616400,39100,39100,39100,39100,0
|
|
20230907,192500,5538616400,39100,39100,39100,39100,0
|
|
20230907,192400,5538616400,39100,39100,39100,39100,0
|
|
20230907,192300,5538616400,39100,39100,39100,39100,0
|
|
20230907,192200,5538616400,39100,39100,39100,39100,0
|
|
20230907,192100,5538616400,39100,39100,39100,39100,0
|
|
20230907,192000,5538616400,39100,39100,39100,39100,0
|
|
20230907,191900,5538616400,39100,39100,39100,39100,0
|
|
20230907,191800,5538616400,39100,39100,39100,39100,0
|
|
20230907,191700,5538616400,39100,39100,39100,39100,0
|
|
20230907,191600,5538616400,39100,39100,39100,39100,0
|
|
20230907,191500,5538616400,39100,39100,39100,39100,0
|
|
20230907,191400,5538616400,39100,39100,39100,39100,0
|
|
20230907,191300,5538616400,39100,39100,39100,39100,0
|
|
20230907,191200,5538616400,39100,39100,39100,39100,0
|
|
20230907,191100,5538616400,39100,39100,39100,39100,0
|
|
20230907,191000,5538616400,39100,39100,39100,39100,0
|
|
20230907,190900,5538616400,39100,39100,39100,39100,0
|
|
20230907,190800,5538616400,39100,39100,39100,39100,14462
|
|
20230907,190700,5538616400,39100,39100,39100,39100,0
|
|
20230907,190600,5538616400,39100,39100,39100,39100,0
|
|
20230907,190500,5538616400,39100,39100,39100,39100,0
|
|
20230907,190400,5538616400,39100,39100,39100,39100,0
|
|
20230907,190300,5538616400,39100,39100,39100,39100,0
|
|
20230907,190200,5538616400,39100,39100,39100,39100,0
|
|
20230907,190100,5538616400,39100,39100,39100,39100,0
|
|
20230907,190000,5538616400,39100,39100,39100,39100,0
|
|
20230907,185900,5538616400,39100,39100,39100,39100,0
|
|
20230907,185800,5538616400,39100,39100,39100,39100,0
|
|
20230907,185700,5538616400,39100,39100,39100,39100,0
|
|
20230907,185600,5538616400,39100,39100,39100,39100,0
|
|
20230907,185500,5538616400,39100,39100,39100,39100,0
|
|
20230907,185400,5538616400,39100,39100,39100,39100,0
|
|
20230907,185300,5538616400,39100,39100,39100,39100,0
|
|
20230907,185200,5538616400,39100,39100,39100,39100,0
|
|
20230907,185100,5538616400,39100,39100,39100,39100,0
|
|
20230907,185000,5538616400,39100,39100,39100,39100,0
|
|
20230907,184900,5538616400,39100,39100,39100,39100,0
|
|
20230907,184800,5538616400,39100,39100,39100,39100,0
|
|
20230907,184700,5538616400,39100,39100,39100,39100,0
|
|
20230907,184600,5538616400,39100,39100,39100,39100,0
|
|
20230907,184500,5538616400,39100,39100,39100,39100,0
|
|
20230907,184400,5538616400,39100,39100,39100,39100,0
|
|
20230907,184300,5538616400,39100,39100,39100,39100,0
|
|
20230907,184200,5538616400,39100,39100,39100,39100,0
|
|
20230907,184100,5538616400,39100,39100,39100,39100,0
|
|
20230907,184000,5538616400,39100,39100,39100,39100,0
|
|
20230907,183900,5538616400,39100,39100,39100,39100,0
|
|
20230907,183800,5538616400,39100,39100,39100,39100,14462
|
|
20230907,183700,5538616400,39100,39100,39100,39100,0
|
|
20230907,183600,5538616400,39100,39100,39100,39100,0
|
|
20230907,183500,5538616400,39100,39100,39100,39100,0
|
|
20230907,183400,5538616400,39100,39100,39100,39100,0
|
|
20230907,183300,5538616400,39100,39100,39100,39100,0
|
|
20230907,183200,5538616400,39100,39100,39100,39100,0
|
|
20230907,183100,5538616400,39100,39100,39100,39100,0
|
|
20230907,183000,5538616400,39100,39100,39100,39100,0
|
|
20230907,182900,5538616400,39100,39100,39100,39100,0
|
|
20230907,182800,5538616400,39100,39100,39100,39100,0
|
|
20230907,182700,5538616400,39100,39100,39100,39100,0
|
|
20230907,182600,5538616400,39100,39100,39100,39100,0
|
|
20230907,182500,5538616400,39100,39100,39100,39100,0
|
|
20230907,182400,5538616400,39100,39100,39100,39100,0
|
|
20230907,182300,5538616400,39100,39100,39100,39100,0
|
|
20230907,182200,5538616400,39100,39100,39100,39100,0
|
|
20230907,182100,5538616400,39100,39100,39100,39100,0
|
|
20230907,182000,5538616400,39100,39100,39100,39100,0
|
|
20230907,181900,5538616400,39100,39100,39100,39100,0
|
|
20230907,181800,5538616400,39100,39100,39100,39100,0
|
|
20230907,181700,5538616400,39100,39100,39100,39100,0
|
|
20230907,181600,5538616400,39100,39100,39100,39100,0
|
|
20230907,181500,5538616400,39100,39100,39100,39100,0
|
|
20230907,181400,5538616400,39100,39100,39100,39100,0
|
|
20230907,181300,5538616400,39100,39100,39100,39100,0
|
|
20230907,181200,5538616400,39100,39100,39100,39100,0
|
|
20230907,181100,5538616400,39100,39100,39100,39100,0
|
|
20230907,181000,5538616400,39100,39100,39100,39100,0
|
|
20230907,180900,5538616400,39100,39100,39100,39100,0
|
|
20230907,180800,5538616400,39100,39100,39100,39100,14462
|
|
20230907,180700,5538616400,39100,39100,39100,39100,0
|
|
20230907,180600,5538616400,39100,39100,39100,39100,0
|
|
20230907,180500,5538616400,39100,39100,39100,39100,0
|
|
20230907,180400,5538616400,39100,39100,39100,39100,0
|
|
20230907,180300,5538616400,39100,39100,39100,39100,0
|
|
20230907,180200,5538616400,39100,39100,39100,39100,0
|
|
20230907,180100,5538616400,39100,39100,39100,39100,0
|
|
20230907,180000,5538616400,39100,39100,39100,39100,0
|
|
20230907,175900,5538616400,39100,39100,39100,39100,0
|
|
20230907,175800,5538616400,39100,39100,39100,39100,0
|
|
20230907,175700,5538616400,39100,39100,39100,39100,0
|
|
20230907,175600,5538616400,39100,39100,39100,39100,0
|
|
20230907,175500,5538616400,39100,39100,39100,39100,0
|
|
20230907,175400,5538616400,39100,39100,39100,39100,0
|
|
20230907,175300,5538616400,39100,39100,39100,39100,0
|
|
20230907,175200,5538616400,39100,39100,39100,39100,0
|
|
20230907,175100,5538616400,39100,39100,39100,39100,0
|
|
20230907,175000,5538616400,39100,39100,39100,39100,0
|
|
20230907,174900,5538616400,39100,39100,39100,39100,0
|
|
20230907,174800,5538616400,39100,39100,39100,39100,0
|
|
20230907,174700,5538616400,39100,39100,39100,39100,0
|
|
20230907,174600,5538616400,39100,39100,39100,39100,0
|
|
20230907,174500,5538616400,39100,39100,39100,39100,0
|
|
20230907,174400,5538616400,39100,39100,39100,39100,0
|
|
20230907,174300,5538616400,39100,39100,39100,39100,0
|
|
20230907,174200,5538616400,39100,39100,39100,39100,0
|
|
20230907,174100,5538616400,39100,39100,39100,39100,0
|
|
20230907,174000,5538616400,39100,39100,39100,39100,0
|
|
20230907,173900,5538616400,39100,39100,39100,39100,0
|
|
20230907,173800,5538616400,39100,39100,39100,39100,14462
|
|
20230907,173700,5538616400,39100,39100,39100,39100,0
|
|
20230907,173600,5538616400,39100,39100,39100,39100,0
|
|
20230907,173500,5538616400,39100,39100,39100,39100,0
|
|
20230907,173400,5538616400,39100,39100,39100,39100,0
|
|
20230907,173300,5538616400,39100,39100,39100,39100,0
|
|
20230907,173200,5538616400,39100,39100,39100,39100,0
|
|
20230907,173100,5538616400,39100,39100,39100,39100,0
|
|
20230907,173000,5538616400,39100,39100,39100,39100,0
|
|
20230907,172900,5538616400,39100,39100,39100,39100,0
|
|
20230907,172800,5538616400,39100,39100,39100,39100,0
|
|
20230907,172700,5538616400,39100,39100,39100,39100,0
|
|
20230907,172600,5538616400,39100,39100,39100,39100,0
|
|
20230907,172500,5538616400,39100,39100,39100,39100,0
|
|
20230907,172400,5538616400,39100,39100,39100,39100,0
|
|
20230907,172300,5538616400,39100,39100,39100,39100,0
|
|
20230907,172200,5538616400,39100,39100,39100,39100,0
|
|
20230907,172100,5538616400,39100,39100,39100,39100,0
|
|
20230907,172000,5538616400,39100,39100,39100,39100,0
|
|
20230907,171900,5538616400,39100,39100,39100,39100,0
|
|
20230907,171800,5538616400,39100,39100,39100,39100,0
|
|
20230907,171700,5538616400,39100,39100,39100,39100,0
|
|
20230907,171600,5538616400,39100,39100,39100,39100,0
|
|
20230907,171500,5538616400,39100,39100,39100,39100,0
|
|
20230907,171400,5538616400,39100,39100,39100,39100,0
|
|
20230907,171300,5538616400,39100,39100,39100,39100,0
|
|
20230907,171200,5538616400,39100,39100,39100,39100,0
|
|
20230907,171100,5538616400,39100,39100,39100,39100,0
|
|
20230907,171000,5538616400,39100,39100,39100,39100,0
|
|
20230907,170900,5538616400,39100,39100,39100,39100,0
|
|
20230907,170800,5538616400,39100,39100,39100,39100,14462
|
|
20230907,170700,5538616400,39100,39100,39100,39100,0
|
|
20230907,170600,5538616400,39100,39100,39100,39100,0
|
|
20230907,170500,5538616400,39100,39100,39100,39100,0
|
|
20230907,170400,5538616400,39100,39100,39100,39100,0
|
|
20230907,170300,5538616400,39100,39100,39100,39100,0
|
|
20230907,170200,5538616400,39100,39100,39100,39100,0
|
|
20230907,170100,5538616400,39100,39100,39100,39100,0
|
|
20230907,170000,5538616400,39100,39100,39100,39100,0
|
|
20230907,165900,5538616400,39100,39100,39100,39100,0
|
|
20230907,165800,5538616400,39100,39100,39100,39100,0
|
|
20230907,165700,5538616400,39100,39100,39100,39100,0
|
|
20230907,165600,5538616400,39100,39100,39100,39100,0
|
|
20230907,165500,5538616400,39100,39100,39100,39100,0
|
|
20230907,165400,5538616400,39100,39100,39100,39100,0
|
|
20230907,165300,5538616400,39100,39100,39100,39100,0
|
|
20230907,165200,5538616400,39100,39100,39100,39100,0
|
|
20230907,165100,5538616400,39100,39100,39100,39100,0
|
|
20230907,165000,5538616400,39100,39100,39100,39100,0
|
|
20230907,164900,5538616400,39100,39100,39100,39100,0
|
|
20230907,164800,5538616400,39100,39100,39100,39100,0
|
|
20230907,164700,5538616400,39100,39100,39100,39100,0
|
|
20230907,164600,5538616400,39100,39100,39100,39100,0
|
|
20230907,164500,5538616400,39100,39100,39100,39100,0
|
|
20230907,164400,5538616400,39100,39100,39100,39100,0
|
|
20230907,164300,5538616400,39100,39100,39100,39100,0
|
|
20230907,164200,5538616400,39100,39100,39100,39100,0
|
|
20230907,164100,5538616400,39100,39100,39100,39100,0
|
|
20230907,164000,5538616400,39100,39100,39100,39100,0
|
|
20230907,163900,5538616400,39100,39100,39100,39100,0
|
|
20230907,163800,5538616400,39100,39100,39100,39100,14462
|
|
20230907,163700,5538616400,39100,39100,39100,39100,0
|
|
20230907,163600,5538616400,39100,39100,39100,39100,0
|
|
20230907,163500,5538616400,39100,39100,39100,39100,0
|
|
20230907,163400,5538616400,39100,39100,39100,39100,0
|
|
20230907,163300,5538616400,39100,39100,39100,39100,0
|
|
20230907,163200,5538616400,39100,39100,39100,39100,0
|
|
20230907,163100,5538616400,39100,39100,39100,39100,0
|
|
20230907,163000,5538616400,39100,39100,39100,39100,0
|
|
20230907,162900,5538616400,39100,39100,39100,39100,0
|
|
20230907,162800,5538616400,39100,39100,39100,39100,0
|
|
20230907,162700,5538616400,39100,39100,39100,39100,0
|
|
20230907,162600,5538616400,39100,39100,39100,39100,0
|
|
20230907,162500,5538616400,39100,39100,39100,39100,0
|
|
20230907,162400,5538616400,39100,39100,39100,39100,0
|
|
20230907,162300,5538616400,39100,39100,39100,39100,0
|
|
20230907,162200,5538616400,39100,39100,39100,39100,0
|
|
20230907,162100,5538616400,39100,39100,39100,39100,0
|
|
20230907,162000,5538616400,39100,39100,39100,39100,0
|
|
20230907,161900,5538616400,39100,39100,39100,39100,0
|
|
20230907,161800,5538616400,39100,39100,39100,39100,0
|
|
20230907,161700,5538616400,39100,39100,39100,39100,0
|
|
20230907,161600,5538616400,39100,39100,39100,39100,0
|
|
20230907,161500,5538616400,39100,39100,39100,39100,0
|
|
20230907,161400,5538616400,39100,39100,39100,39100,0
|
|
20230907,161300,5538616400,39100,39100,39100,39100,0
|
|
20230907,161200,5538616400,39100,39100,39100,39100,0
|
|
20230907,161100,5538616400,39100,39100,39100,39100,0
|
|
20230907,161000,5538616400,39100,39100,39100,39100,0
|
|
20230907,160900,5538616400,39100,39100,39100,39100,0
|
|
20230907,160800,5538616400,39100,39100,39100,39100,14462
|
|
20230907,160700,5538616400,39100,39100,39100,39100,0
|
|
20230907,160600,5538616400,39100,39100,39100,39100,0
|
|
20230907,160500,5538616400,39100,39100,39100,39100,0
|
|
20230907,160400,5538616400,39100,39100,39100,39100,0
|
|
20230907,160300,5538616400,39100,39100,39100,39100,0
|
|
20230907,160200,5538616400,39100,39100,39100,39100,0
|
|
20230907,160100,5538616400,39100,39100,39100,39100,0
|
|
20230907,160000,5538616400,39100,39100,39100,39100,0
|
|
20230907,155900,5538616400,39100,39100,39100,39100,0
|
|
20230907,155800,5538616400,39100,39100,39100,39100,0
|
|
20230907,155700,5538616400,39100,39100,39100,39100,0
|
|
20230907,155600,5538616400,39100,39100,39100,39100,0
|
|
20230907,155500,5538616400,39100,39100,39100,39100,0
|
|
20230907,155400,5538616400,39100,39100,39100,39100,0
|
|
20230907,155300,5538616400,39100,39100,39100,39100,0
|
|
20230907,155200,5538616400,39100,39100,39100,39100,0
|
|
20230907,155100,5538616400,39100,39100,39100,39100,0
|
|
20230907,155000,5538616400,39100,39100,39100,39100,0
|
|
20230907,154900,5538616400,39100,39100,39100,39100,0
|
|
20230907,154800,5538616400,39100,39100,39100,39100,0
|
|
20230907,154700,5538616400,39100,39100,39100,39100,0
|
|
20230907,154600,5538616400,39100,39100,39100,39100,0
|
|
20230907,154500,5538616400,39100,39100,39100,39100,0
|
|
20230907,154400,5538616400,39100,39100,39100,39100,0
|
|
20230907,154300,5538616400,39100,39100,39100,39100,0
|
|
20230907,154200,5538616400,39100,39100,39100,39100,0
|
|
20230907,154100,5538616400,39100,39100,39100,39100,0
|
|
20230907,154000,5538616400,39100,39100,39100,39100,0
|
|
20230907,153900,5538616400,39100,39100,39100,39100,0
|
|
20230907,153800,5538616400,39100,39100,39100,39100,14462
|
|
20230907,153700,5538616400,39100,39100,39100,39100,0
|
|
20230907,153600,5538616400,39100,39100,39100,39100,0
|
|
20230907,153500,5538616400,39100,39100,39100,39100,0
|
|
20230907,153400,5538616400,39100,39100,39100,39100,0
|
|
20230907,153300,5538616400,39100,39100,39100,39100,0
|
|
20230907,153200,5538616400,39100,39100,39100,39100,0
|
|
20230907,153100,5538616400,39100,39100,39100,39100,0
|
|
20230907,153000,5538616400,39100,39100,39100,39100,14462
|
|
20230907,152900,4973152200,39050,39050,39050,39050,0
|
|
20230907,152800,4973152200,39050,39050,39050,39050,0
|
|
20230907,152700,4973152200,39050,39050,39050,39050,0
|
|
20230907,152600,4973152200,39050,39050,39050,39050,0
|
|
20230907,152500,4973152200,39050,39050,39050,39050,0
|
|
20230907,152400,4973152200,39050,39050,39050,39050,0
|
|
20230907,152300,4973152200,39050,39050,39050,39050,0
|
|
20230907,152200,4973152200,39050,39050,39050,39050,0
|
|
20230907,152100,4973152200,39050,39050,39050,39050,0
|
|
20230907,152000,4973152200,39050,39050,39050,39050,0
|
|
20230907,151900,4973152200,39050,39050,39050,39000,1280
|
|
20230907,151800,4923222450,39050,39050,39050,39000,326
|
|
20230907,151700,4910494950,39000,39050,39050,39000,171
|
|
20230907,151600,4903818550,39000,39050,39050,39000,371
|
|
20230907,151500,4889339300,39050,39000,39050,39000,451
|
|
20230907,151400,4871734550,39000,39050,39050,39000,236
|
|
20230907,151300,4862526700,39000,39050,39050,39000,190
|
|
20230907,151200,4855111600,39050,39000,39050,39000,230
|
|
20230907,151100,4846134150,39050,39000,39050,39000,70
|
|
20230907,151000,4843403850,39000,39050,39050,39000,127
|
|
20230907,150900,4838446600,39050,39100,39100,39000,1126
|
|
20230907,150800,4794471450,39100,39100,39100,39100,172
|
|
20230907,150700,4787746250,39050,39050,39100,39050,260
|
|
20230907,150600,4777591000,39100,39100,39100,39050,117
|
|
20230907,150500,4773016700,39100,39050,39100,39050,286
|
|
20230907,150400,4761836650,39100,39100,39100,39100,44
|
|
20230907,150300,4760116250,39100,39100,39100,39100,126
|
|
20230907,150200,4755189650,39050,39000,39050,39000,1218
|
|
20230907,150100,4707630550,39050,39050,39050,39000,138
|
|
20230907,150000,4702242800,39050,39050,39050,39050,44
|
|
20230907,145900,4700524600,39050,39000,39050,39000,171
|
|
20230907,145800,4693847100,39050,39050,39050,39000,298
|
|
20230907,145700,4682211950,39050,39000,39050,39000,14
|
|
20230907,145600,4681665350,39000,39000,39050,38950,610
|
|
20230907,145500,4657874850,39000,38950,39000,38950,272
|
|
20230907,145400,4647270900,39000,39050,39050,38950,1843
|
|
20230907,145300,4575384050,39000,39050,39050,39000,14
|
|
20230907,145200,4574837450,39000,39000,39050,39000,273
|
|
20230907,145100,4564177100,39050,39050,39050,39050,165
|
|
20230907,145000,4557733850,39050,39050,39050,39000,20
|
|
20230907,144900,4556952900,39050,39050,39050,39000,115
|
|
20230907,144800,4552462300,39050,39050,39050,39000,290
|
|
20230907,144700,4541137900,39000,39050,39050,39000,13
|
|
20230907,144600,4540630350,39050,39050,39050,39000,627
|
|
20230907,144500,4516146050,39050,38950,39050,38950,1539
|
|
20230907,144400,4456126300,38950,39000,39000,38950,185
|
|
20230907,144300,4448914450,38950,38950,39000,38950,172
|
|
20230907,144200,4442212300,39000,39000,39000,38950,248
|
|
20230907,144100,4432543100,39000,39000,39000,38950,86
|
|
20230907,144000,4429191550,39000,39050,39050,39000,1285
|
|
20230907,143900,4379074750,39050,39000,39050,39000,172
|
|
20230907,143800,4372360450,39050,39000,39050,39000,358
|
|
20230907,143700,4358386500,39050,39000,39050,39000,203
|
|
20230907,143600,4350462550,39000,39000,39050,39000,563
|
|
20230907,143500,4328499850,39050,39050,39050,39000,263
|
|
20230907,143400,4318231800,39050,39050,39050,39000,234
|
|
20230907,143300,4309097450,39050,39050,39050,39000,149
|
|
20230907,143200,4303282150,39050,39050,39050,39000,71
|
|
20230907,143100,4300512550,39050,39050,39050,39000,298
|
|
20230907,143000,4288877900,39050,39050,39050,39000,224
|
|
20230907,142900,4280133700,39050,39050,39050,39000,95
|
|
20230907,142800,4276427950,39050,39050,39050,39000,322
|
|
20230907,142700,4263857100,39050,39050,39050,39000,233
|
|
20230907,142600,4254765150,39050,39050,39100,39000,1020
|
|
20230907,142500,4214935200,39100,39100,39100,39050,203
|
|
20230907,142400,4207000250,39050,39100,39100,39050,365
|
|
20230907,142300,4192741200,39100,39100,39100,39050,53
|
|
20230907,142200,4190670650,39050,39100,39100,39050,149
|
|
20230907,142100,4184844850,39050,39100,39100,39050,209
|
|
20230907,142000,4176673100,39100,39050,39100,39050,128
|
|
20230907,141900,4171669950,39100,39050,39100,39050,118
|
|
20230907,141800,4167058450,39050,39050,39100,39050,247
|
|
20230907,141700,4157400900,39100,39100,39100,39050,112
|
|
20230907,141600,4153021800,39100,39050,39100,39050,411
|
|
20230907,141500,4136952950,39050,39100,39100,39050,172
|
|
20230907,141400,4130229250,39100,39100,39100,39050,126
|
|
20230907,141300,4125305300,39050,39100,39100,39050,287
|
|
20230907,141200,4114084950,39050,39100,39100,39050,123
|
|
20230907,141100,4109279300,39050,39100,39100,39050,153
|
|
20230907,141000,4103297700,39100,39050,39100,39050,71
|
|
20230907,140900,4100521650,39100,39050,39100,39050,203
|
|
20230907,140800,4092589200,39100,39100,39100,39050,237
|
|
20230907,140700,4083324400,39100,39100,39100,39050,144
|
|
20230907,140600,4077695600,39050,39050,39100,39050,181
|
|
20230907,140500,4070621200,39050,39100,39100,39050,112
|
|
20230907,140400,4066242800,39100,39050,39100,39050,194
|
|
20230907,140300,4058659800,39050,39100,39100,39050,164
|
|
20230907,140200,4052249750,39100,39100,39100,39050,111
|
|
20230907,140100,4047912100,39100,39050,39100,39050,185
|
|
20230907,140000,4040681300,39050,39100,39100,39050,138
|
|
20230907,135900,4035287050,39050,39050,39100,39050,65
|
|
20230907,135800,4032747100,39100,39050,39100,39050,220
|
|
20230907,135700,4024149350,39050,39100,39100,39050,81
|
|
20230907,135600,4020983900,39100,39050,39100,39050,262
|
|
20230907,135500,4010740500,39100,39100,39150,39050,696
|
|
20230907,135400,3983525850,39100,39050,39100,39050,203
|
|
20230907,135300,3975591350,39050,39100,39100,39050,243
|
|
20230907,135200,3966091350,39050,39050,39100,39050,78
|
|
20230907,135100,3963043600,39050,39100,39100,39050,265
|
|
20230907,135000,3952684350,39050,39050,39100,39050,613
|
|
20230907,134900,3928718850,39100,39100,39100,39050,96
|
|
20230907,134800,3924966850,39100,39050,39100,39050,284
|
|
20230907,134700,3913864100,39050,39050,39100,39050,111
|
|
20230907,134600,3909529250,39050,39100,39100,39050,133
|
|
20230907,134500,3904332100,39050,39050,39100,39050,137
|
|
20230907,134400,3898977800,39100,39100,39150,39050,469
|
|
20230907,134300,3880637600,39100,39100,39150,39100,71
|
|
20230907,134200,3877861100,39100,39100,39100,39050,309
|
|
20230907,134100,3865780350,39100,39100,39100,39050,294
|
|
20230907,134000,3854286450,39050,39050,39100,39050,184
|
|
20230907,133900,3847094150,39100,39100,39100,39050,181
|
|
20230907,133800,3840020600,39050,39100,39100,39050,317
|
|
20230907,133700,3827630100,39050,39050,39100,39050,49
|
|
20230907,133600,3825716400,39050,39150,39150,39050,176
|
|
20230907,133500,3818835000,39100,39000,39150,39000,613
|
|
20230907,133400,3794894000,39000,39100,39100,39000,693
|
|
20230907,133300,3767810900,39100,39150,39150,39100,84
|
|
20230907,133200,3764523300,39100,39100,39150,39050,188
|
|
20230907,133100,3757172550,39050,39100,39100,39050,875
|
|
20230907,133000,3722962850,39050,39050,39100,39050,98
|
|
20230907,132900,3719133800,39100,39050,39100,39050,50
|
|
20230907,132800,3717181000,39100,39100,39100,39050,176
|
|
20230907,132700,3710300350,39050,39050,39100,39050,57
|
|
20230907,132600,3708072900,39050,39100,39100,39050,66
|
|
20230907,132500,3705494550,39050,39100,39100,39050,154
|
|
20230907,132400,3699477950,39100,39100,39100,39050,240
|
|
20230907,132300,3690095150,39100,39050,39100,39050,52
|
|
20230907,132200,3688062350,39050,39100,39100,39050,48
|
|
20230907,132100,3686187850,39100,39050,39100,39050,301
|
|
20230907,132000,3674424400,39050,39050,39100,39050,89
|
|
20230907,131900,3670946800,39100,39050,39100,39050,22
|
|
20230907,131800,3670087500,39050,39100,39100,39050,209
|
|
20230907,131700,3661916700,39050,39100,39100,39050,114
|
|
20230907,131600,3657460700,39100,39100,39150,39100,397
|
|
20230907,131500,3641937950,39150,39100,39150,39100,145
|
|
20230907,131400,3636266200,39150,39150,39150,39100,270
|
|
20230907,131300,3625697000,39150,39150,39150,39150,12
|
|
20230907,131200,3625227200,39150,39100,39150,39100,42
|
|
20230907,131100,3623583000,39150,39150,39150,39100,292
|
|
20230907,131000,3612151250,39150,39100,39150,39100,44
|
|
20230907,130900,3610429550,39100,39150,39150,39100,57
|
|
20230907,130800,3608198550,39150,39150,39150,39150,46
|
|
20230907,130700,3606397650,39100,39100,39100,39050,368
|
|
20230907,130600,3592008900,39100,39050,39100,39050,58
|
|
20230907,130500,3589742050,39100,39100,39100,39050,81
|
|
20230907,130400,3586576250,39100,39100,39100,39100,152
|
|
20230907,130300,3580633050,39100,39100,39100,39050,510
|
|
20230907,130200,3560705650,39100,39100,39100,39100,40
|
|
20230907,130100,3559141650,39050,39100,39100,39050,129
|
|
20230907,130000,3554099200,39100,39050,39100,39050,520
|
|
20230907,125900,3533770500,39100,39100,39100,39050,159
|
|
20230907,125800,3527554350,39100,39100,39100,39050,122
|
|
20230907,125700,3522785500,39100,39100,39100,39050,213
|
|
20230907,125600,3514458200,39050,39050,39100,39050,111
|
|
20230907,125500,3510120350,39050,39100,39100,39050,41
|
|
20230907,125400,3508519100,39100,39050,39100,39050,144
|
|
20230907,125300,3502891450,39050,39100,39100,39050,722
|
|
20230907,125200,3474663600,39100,39150,39150,39100,55
|
|
20230907,125100,3472513050,39100,39150,39150,39100,188
|
|
20230907,125000,3465155550,39100,39150,39150,39100,71
|
|
20230907,124900,3462375950,39100,39150,39150,39100,117
|
|
20230907,124800,3457799700,39150,39100,39150,39100,258
|
|
20230907,124700,3447706500,39100,39100,39150,39100,216
|
|
20230907,124600,3439254300,39150,39150,39150,39100,150
|
|
20230907,124500,3433383350,39150,39150,39150,39100,167
|
|
20230907,124400,3426846900,39150,39100,39150,39100,195
|
|
20230907,124300,3419215850,39100,39150,39150,39100,83
|
|
20230907,124200,3415967550,39150,39150,39150,39100,95
|
|
20230907,124100,3412249650,39100,39150,39150,39100,154
|
|
20230907,124000,3406221700,39150,39150,39150,39100,77
|
|
20230907,123900,3403210800,39150,39150,39150,39100,136
|
|
20230907,123800,3397889300,39150,39100,39150,39100,6
|
|
20230907,123700,3397654500,39150,39150,39200,39150,471
|
|
20230907,123600,3379214800,39200,39200,39200,39150,201
|
|
20230907,123500,3371336250,39200,39200,39200,39150,134
|
|
20230907,123400,3366083950,39150,39200,39200,39150,104
|
|
20230907,123300,3362007650,39200,39150,39200,39150,55
|
|
20230907,123200,3359852350,39200,39150,39200,39150,172
|
|
20230907,123100,3353110850,39150,39200,39200,39150,59
|
|
20230907,123000,3350800550,39200,39150,39200,39150,218
|
|
20230907,122900,3342260250,39200,39200,39200,39150,95
|
|
20230907,122800,3338537950,39150,39200,39200,39150,73
|
|
20230907,122700,3335678450,39200,39150,39200,39150,267
|
|
20230907,122600,3325219150,39150,39150,39200,39150,119
|
|
20230907,122500,3320559900,39200,39150,39200,39150,151
|
|
20230907,122400,3314645300,39150,39150,39150,39100,281
|
|
20230907,122300,3303645800,39100,39150,39150,39100,65
|
|
20230907,122200,3301102150,39100,39150,39150,39100,112
|
|
20230907,122100,3296718650,39100,39150,39150,39100,72
|
|
20230907,122000,3293901950,39150,39150,39200,39100,235
|
|
20230907,121900,3284702000,39200,39200,39200,39150,151
|
|
20230907,121800,3278789650,39200,39150,39200,39150,150
|
|
20230907,121700,3272914000,39200,39150,39200,39150,219
|
|
20230907,121600,3264333750,39200,39150,39200,39150,12
|
|
20230907,121500,3263863550,39200,39200,39200,39200,116
|
|
20230907,121400,3259316350,39150,39150,39200,39150,115
|
|
20230907,121300,3254809450,39200,39150,39200,39150,30
|
|
20230907,121200,3253633600,39150,39200,39200,39150,171
|
|
20230907,121100,3246938700,39200,39200,39200,39150,275
|
|
20230907,121000,3236164700,39200,39200,39200,39200,96
|
|
20230907,120900,3232401500,39200,39200,39200,39150,67
|
|
20230907,120800,3229775150,39150,39200,39200,39150,197
|
|
20230907,120700,3222052850,39200,39200,39200,39200,221
|
|
20230907,120600,3213389650,39200,39200,39200,39150,48
|
|
20230907,120500,3211508150,39200,39200,39200,39200,42
|
|
20230907,120400,3209861750,39200,39150,39200,39150,236
|
|
20230907,120300,3200610700,39200,39200,39200,39150,24
|
|
20230907,120200,3199670400,39200,39150,39200,39150,43
|
|
20230907,120100,3197984950,39150,39150,39200,39150,183
|
|
20230907,120000,3190818250,39150,39150,39150,39150,247
|
|
20230907,115900,3181148200,39150,39100,39150,39100,98
|
|
20230907,115800,3177312850,39150,39150,39150,39150,3
|
|
20230907,115700,3177195400,39150,39150,39150,39100,466
|
|
20230907,115600,3158952350,39150,39100,39150,39100,65
|
|
20230907,115500,3156408750,39150,39150,39150,39150,5
|
|
20230907,115400,3156213000,39100,39150,39150,39100,250
|
|
20230907,115300,3146430600,39150,39100,39150,39100,120
|
|
20230907,115200,3141735500,39100,39150,39200,39100,422
|
|
20230907,115100,3125212550,39150,39200,39200,39150,27
|
|
20230907,115000,3124155150,39150,39150,39200,39150,306
|
|
20230907,114900,3112163100,39200,39150,39200,39150,47
|
|
20230907,114800,3110322750,39200,39150,39200,39150,29
|
|
20230907,114700,3109187300,39200,39150,39200,39150,153
|
|
20230907,114600,3103189750,39150,39200,39200,39150,172
|
|
20230907,114500,3096453950,39200,39150,39200,39150,35
|
|
20230907,114400,3095082000,39200,39200,39200,39150,45
|
|
20230907,114300,3093318050,39200,39200,39200,39200,345
|
|
20230907,114200,3079794050,39200,39150,39200,39150,693
|
|
20230907,114100,3052657000,39200,39150,39200,39150,343
|
|
20230907,114000,3039226550,39100,39150,39150,39100,150
|
|
20230907,113900,3033354150,39100,39150,39200,39100,36
|
|
20230907,113800,3031944600,39150,39200,39200,39150,32
|
|
20230907,113700,3030690350,39150,39150,39200,39150,338
|
|
20230907,113600,3017450850,39150,39200,39200,39150,62
|
|
20230907,113500,3015020700,39200,39200,39250,39150,404
|
|
20230907,113400,2999187350,39200,39200,39250,39150,499
|
|
20230907,113300,2979621950,39200,39150,39200,39150,215
|
|
20230907,113200,2971197250,39150,39100,39150,39100,102
|
|
20230907,113100,2967204100,39100,39150,39150,39100,81
|
|
20230907,113000,2964033000,39150,39150,39150,39150,93
|
|
20230907,112900,2960392050,39100,39100,39100,39100,312
|
|
20230907,112800,2948192850,39100,39100,39100,39100,3
|
|
20230907,112700,2948075550,39100,39100,39100,39100,95
|
|
20230907,112600,2944361050,39100,39000,39150,39000,1686
|
|
20230907,112500,2878504100,39050,39050,39100,39000,378
|
|
20230907,112400,2863741400,39100,39100,39100,39050,35
|
|
20230907,112300,2862372950,39100,39150,39150,39050,1044
|
|
20230907,112200,2821600750,39150,39050,39200,39050,14
|
|
20230907,112100,2821053300,39200,39200,39200,39100,1548
|
|
20230907,112000,2760431850,39200,39250,39250,39200,203
|
|
20230907,111900,2752467850,39250,39200,39250,39200,298
|
|
20230907,111800,2740778700,39200,39200,39200,39150,387
|
|
20230907,111700,2725608450,39200,39200,39200,39200,256
|
|
20230907,111600,2715573250,39200,39200,39200,39200,52
|
|
20230907,111500,2713534850,39200,39150,39200,39150,167
|
|
20230907,111400,2706991100,39150,39200,39250,39100,1811
|
|
20230907,111300,2635944650,39200,39100,39200,39100,681
|
|
20230907,111200,2609273650,39100,39100,39100,39050,435
|
|
20230907,111100,2592265200,39100,39050,39100,39050,109
|
|
20230907,111000,2588003550,39100,39100,39100,39050,247
|
|
20230907,110900,2578345900,39100,39100,39100,39100,2
|
|
20230907,110800,2578267700,39100,39100,39100,39100,160
|
|
20230907,110700,2572011700,39100,39100,39100,39050,46
|
|
20230907,110600,2570213300,39100,39100,39100,39050,103
|
|
20230907,110500,2566186050,39100,39050,39100,39050,186
|
|
20230907,110400,2558914900,39050,39050,39100,39050,78
|
|
20230907,110300,2555867000,39050,39050,39100,39050,133
|
|
20230907,110200,2550667600,39050,39100,39100,39050,3
|
|
20230907,110100,2550550400,39100,39000,39150,39000,1331
|
|
20230907,110000,2498519300,38950,38950,39000,38950,144
|
|
20230907,105900,2492903500,39000,38950,39000,38950,115
|
|
20230907,105800,2488422000,39000,39000,39000,38950,204
|
|
20230907,105700,2480466100,39000,39000,39000,38950,27
|
|
20230907,105600,2479413200,39000,38950,39000,38950,244
|
|
20230907,105500,2469898700,38950,39000,39000,38950,64
|
|
20230907,105400,2467402850,39000,38950,39000,38900,311
|
|
20230907,105300,2455284850,38950,38900,38950,38900,297
|
|
20230907,105200,2443717050,38950,38900,38950,38900,43
|
|
20230907,105100,2442042350,38950,38850,38950,38850,575
|
|
20230907,105000,2419671400,38900,38900,38900,38850,211
|
|
20230907,104900,2411465750,38850,38900,38900,38850,172
|
|
20230907,104800,2404776700,38900,38900,38900,38850,146
|
|
20230907,104700,2399099100,38850,38850,38900,38850,105
|
|
20230907,104600,2395016900,38900,38850,38900,38850,128
|
|
20230907,104500,2390043800,38850,38900,38900,38850,30
|
|
20230907,104400,2388878250,38900,38850,38900,38850,160
|
|
20230907,104300,2382656400,38850,38900,38900,38850,71
|
|
20230907,104200,2379897300,38900,38850,38900,38850,50
|
|
20230907,104100,2377953450,38900,38850,38900,38850,79
|
|
20230907,104000,2374881150,38900,38900,38900,38850,85
|
|
20230907,103900,2371575900,38900,38900,38900,38850,136
|
|
20230907,103800,2366287250,38850,38850,38900,38850,89
|
|
20230907,103700,2362826000,38850,38850,38900,38850,134
|
|
20230907,103600,2357617200,38850,38800,38850,38800,212
|
|
20230907,103500,2349382350,38850,38850,38850,38800,274
|
|
20230907,103400,2338739700,38800,38850,38850,38800,93
|
|
20230907,103300,2335127650,38850,38800,38850,38800,294
|
|
20230907,103200,2323712100,38850,38800,38850,38800,40
|
|
20230907,103100,2322159850,38900,38850,38900,38850,60
|
|
20230907,103000,2319828800,38850,38850,38900,38800,588
|
|
20230907,102900,2296988600,38850,38800,38850,38800,114
|
|
20230907,102800,2292565200,38850,38800,38850,38800,57
|
|
20230907,102700,2290352200,38800,38850,38850,38800,207
|
|
20230907,102600,2282311750,38850,38800,38850,38800,211
|
|
20230907,102500,2274118350,38800,38800,38850,38800,108
|
|
20230907,102400,2269927800,38800,38850,38850,38800,95
|
|
20230907,102300,2266240200,38850,38850,38850,38800,352
|
|
20230907,102200,2252569100,38800,38800,38850,38800,62
|
|
20230907,102100,2250162500,38800,38800,38850,38800,88
|
|
20230907,102000,2246746700,38850,38800,38850,38800,306
|
|
20230907,101900,2234861800,38800,38800,38850,38800,73
|
|
20230907,101800,2232027750,38800,38800,38850,38800,1077
|
|
20230907,101700,2190240100,38850,38900,38900,38800,2576
|
|
20230907,101600,2090101150,38900,38900,38950,38900,70
|
|
20230907,101500,2087375200,38950,38900,38950,38900,22
|
|
20230907,101400,2086519350,38950,38950,38950,38900,39
|
|
20230907,101300,2085000750,38900,38900,38950,38900,70
|
|
20230907,101200,2082274850,38900,38900,38950,38900,32
|
|
20230907,101100,2081030000,38900,38900,38900,38900,31
|
|
20230907,101000,2079824100,38900,39000,39000,38900,1161
|
|
20230907,100900,2034602950,38950,39000,39000,38950,89
|
|
20230907,100800,2031132100,39000,39000,39000,38950,151
|
|
20230907,100700,2025243200,38950,39000,39000,38950,114
|
|
20230907,100600,2020797350,39000,39000,39000,38950,122
|
|
20230907,100500,2016039550,39000,39000,39000,38950,9
|
|
20230907,100400,2015688600,38950,39000,39000,38950,132
|
|
20230907,100300,2010544550,39000,39000,39000,39000,106
|
|
20230907,100200,2006410550,39000,39000,39000,38950,88
|
|
20230907,100100,2002979500,38950,39000,39000,38950,213
|
|
20230907,100000,1994672600,39050,39050,39050,39050,539
|
|
20230907,095900,1973624650,39000,39000,39000,38950,465
|
|
20230907,095800,1955489700,39000,39000,39000,39000,9
|
|
20230907,095700,1955138700,38950,38950,39000,38950,38
|
|
20230907,095600,1953657100,39000,39000,39000,39000,22
|
|
20230907,095500,1952799100,39000,38950,39000,38900,362
|
|
20230907,095400,1938700550,38950,38900,38950,38900,296
|
|
20230907,095300,1927171950,38900,38900,38950,38900,40
|
|
20230907,095200,1925614600,38950,39000,39000,38950,372
|
|
20230907,095100,1911108400,38950,38900,38950,38850,511
|
|
20230907,095000,1891221400,38900,38850,38900,38850,526
|
|
20230907,094900,1870760500,38850,38900,38900,38850,167
|
|
20230907,094800,1864266000,38850,38850,38900,38850,1191
|
|
20230907,094700,1817992400,38900,38850,38900,38850,225
|
|
20230907,094600,1809241550,38850,38900,38900,38800,1533
|
|
20230907,094500,1749683150,38900,38900,38900,38850,94
|
|
20230907,094400,1746026850,38850,38950,38950,38850,1057
|
|
20230907,094300,1704930600,38900,38950,38950,38900,8
|
|
20230907,094200,1704619350,38950,38900,38950,38900,310
|
|
20230907,094100,1692545100,38950,38850,38950,38850,1465
|
|
20230907,094000,1635538800,38900,38850,38900,38850,75
|
|
20230907,093900,1632622400,38850,38950,38950,38850,350
|
|
20230907,093800,1619006600,38900,38950,38950,38850,2668
|
|
20230907,093700,1515208700,38900,39050,39050,38900,1962
|
|
20230907,093600,1438800550,39050,39000,39050,39000,29
|
|
20230907,093500,1437668600,39050,39050,39050,39000,68
|
|
20230907,093400,1435013450,39050,39050,39050,39000,361
|
|
20230907,093300,1420921650,39050,39000,39050,39000,13
|
|
20230907,093200,1420414500,39050,39000,39050,38950,491
|
|
20230907,093100,1401266400,39000,38950,39000,38950,170
|
|
20230907,093000,1394638900,38950,39000,39000,38950,38
|
|
20230907,092900,1393157300,39000,39000,39000,38950,108
|
|
20230907,092800,1388945450,38950,39000,39000,38900,3821
|
|
20230907,092700,1240061450,39050,39050,39050,39000,34
|
|
20230907,092600,1238733800,39000,39050,39050,39000,7
|
|
20230907,092500,1238460700,39000,39000,39050,39000,961
|
|
20230907,092400,1200947500,39050,39050,39100,39000,768
|
|
20230907,092300,1170956350,39050,39050,39050,39000,373
|
|
20230907,092200,1156395500,39050,39050,39050,39000,160
|
|
20230907,092100,1150153750,39050,39100,39100,39000,2473
|
|
20230907,092000,1053573350,39100,39100,39100,39000,570
|
|
20230907,091900,1031321900,39100,39000,39100,39000,249
|
|
20230907,091800,1021599750,39000,39050,39050,39000,1327
|
|
20230907,091700,969782350,39050,39100,39100,39050,89
|
|
20230907,091600,966305350,39100,39050,39100,39050,141
|
|
20230907,091500,960792850,39050,39050,39150,39050,2219
|
|
20230907,091400,874081300,39100,39100,39150,39050,1504
|
|
20230907,091300,815275650,39150,39150,39200,39100,823
|
|
20230907,091200,783061800,39150,39150,39200,39150,88
|
|
20230907,091100,779615550,39150,39150,39150,39150,947
|
|
20230907,091000,742540500,39150,39200,39200,39150,321
|
|
20230907,090900,729962950,39200,39200,39250,39200,453
|
|
20230907,090800,712205200,39200,39250,39250,39150,652
|
|
20230907,090700,686649100,39250,39250,39250,39200,370
|
|
20230907,090600,672143000,39200,39350,39350,39200,372
|
|
20230907,090500,657536300,39350,39450,39450,39300,326
|
|
20230907,090400,644695150,39400,39500,39500,39400,598
|
|
20230907,090300,621106300,39500,39600,39700,39450,7674
|
|
20230907,090200,317526050,39550,39500,39550,39500,1161
|
|
20230907,090100,271618650,39500,39600,39650,39500,2584
|
|
20230907,090000,169461900,39600,39550,39600,39500,4275
|