640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193700,11781034550,33950,33950,33950,33950,5720
|
|
20230904,193600,11781034550,33950,33950,33950,33950,0
|
|
20230904,193500,11781034550,33950,33950,33950,33950,0
|
|
20230904,193400,11781034550,33950,33950,33950,33950,0
|
|
20230904,193300,11781034550,33950,33950,33950,33950,0
|
|
20230904,193200,11781034550,33950,33950,33950,33950,0
|
|
20230904,193100,11781034550,33950,33950,33950,33950,0
|
|
20230904,193000,11781034550,33950,33950,33950,33950,0
|
|
20230904,192900,11781034550,33950,33950,33950,33950,0
|
|
20230904,192800,11781034550,33950,33950,33950,33950,0
|
|
20230904,192700,11781034550,33950,33950,33950,33950,0
|
|
20230904,192600,11781034550,33950,33950,33950,33950,0
|
|
20230904,192500,11781034550,33950,33950,33950,33950,0
|
|
20230904,192400,11781034550,33950,33950,33950,33950,0
|
|
20230904,192300,11781034550,33950,33950,33950,33950,0
|
|
20230904,192200,11781034550,33950,33950,33950,33950,0
|
|
20230904,192100,11781034550,33950,33950,33950,33950,0
|
|
20230904,192000,11781034550,33950,33950,33950,33950,0
|
|
20230904,191900,11781034550,33950,33950,33950,33950,0
|
|
20230904,191800,11781034550,33950,33950,33950,33950,0
|
|
20230904,191700,11781034550,33950,33950,33950,33950,0
|
|
20230904,191600,11781034550,33950,33950,33950,33950,0
|
|
20230904,191500,11781034550,33950,33950,33950,33950,0
|
|
20230904,191400,11781034550,33950,33950,33950,33950,0
|
|
20230904,191300,11781034550,33950,33950,33950,33950,0
|
|
20230904,191200,11781034550,33950,33950,33950,33950,0
|
|
20230904,191100,11781034550,33950,33950,33950,33950,0
|
|
20230904,191000,11781034550,33950,33950,33950,33950,0
|
|
20230904,190900,11781034550,33950,33950,33950,33950,0
|
|
20230904,190800,11781034550,33950,33950,33950,33950,0
|
|
20230904,190700,11781034550,33950,33950,33950,33950,5720
|
|
20230904,190600,11781034550,33950,33950,33950,33950,0
|
|
20230904,190500,11781034550,33950,33950,33950,33950,0
|
|
20230904,190400,11781034550,33950,33950,33950,33950,0
|
|
20230904,190300,11781034550,33950,33950,33950,33950,0
|
|
20230904,190200,11781034550,33950,33950,33950,33950,0
|
|
20230904,190100,11781034550,33950,33950,33950,33950,0
|
|
20230904,190000,11781034550,33950,33950,33950,33950,0
|
|
20230904,185900,11781034550,33950,33950,33950,33950,0
|
|
20230904,185800,11781034550,33950,33950,33950,33950,0
|
|
20230904,185700,11781034550,33950,33950,33950,33950,0
|
|
20230904,185600,11781034550,33950,33950,33950,33950,0
|
|
20230904,185500,11781034550,33950,33950,33950,33950,0
|
|
20230904,185400,11781034550,33950,33950,33950,33950,0
|
|
20230904,185300,11781034550,33950,33950,33950,33950,0
|
|
20230904,185200,11781034550,33950,33950,33950,33950,0
|
|
20230904,185100,11781034550,33950,33950,33950,33950,0
|
|
20230904,185000,11781034550,33950,33950,33950,33950,0
|
|
20230904,184900,11781034550,33950,33950,33950,33950,0
|
|
20230904,184800,11781034550,33950,33950,33950,33950,0
|
|
20230904,184700,11781034550,33950,33950,33950,33950,0
|
|
20230904,184600,11781034550,33950,33950,33950,33950,0
|
|
20230904,184500,11781034550,33950,33950,33950,33950,0
|
|
20230904,184400,11781034550,33950,33950,33950,33950,0
|
|
20230904,184300,11781034550,33950,33950,33950,33950,0
|
|
20230904,184200,11781034550,33950,33950,33950,33950,0
|
|
20230904,184100,11781034550,33950,33950,33950,33950,0
|
|
20230904,184000,11781034550,33950,33950,33950,33950,0
|
|
20230904,183900,11781034550,33950,33950,33950,33950,0
|
|
20230904,183800,11781034550,33950,33950,33950,33950,0
|
|
20230904,183700,11781034550,33950,33950,33950,33950,5720
|
|
20230904,183600,11781034550,33950,33950,33950,33950,0
|
|
20230904,183500,11781034550,33950,33950,33950,33950,0
|
|
20230904,183400,11781034550,33950,33950,33950,33950,0
|
|
20230904,183300,11781034550,33950,33950,33950,33950,0
|
|
20230904,183200,11781034550,33950,33950,33950,33950,0
|
|
20230904,183100,11781034550,33950,33950,33950,33950,0
|
|
20230904,183000,11781034550,33950,33950,33950,33950,0
|
|
20230904,182900,11781034550,33950,33950,33950,33950,0
|
|
20230904,182800,11781034550,33950,33950,33950,33950,0
|
|
20230904,182700,11781034550,33950,33950,33950,33950,0
|
|
20230904,182600,11781034550,33950,33950,33950,33950,0
|
|
20230904,182500,11781034550,33950,33950,33950,33950,0
|
|
20230904,182400,11781034550,33950,33950,33950,33950,0
|
|
20230904,182300,11781034550,33950,33950,33950,33950,0
|
|
20230904,182200,11781034550,33950,33950,33950,33950,0
|
|
20230904,182100,11781034550,33950,33950,33950,33950,0
|
|
20230904,182000,11781034550,33950,33950,33950,33950,0
|
|
20230904,181900,11781034550,33950,33950,33950,33950,0
|
|
20230904,181800,11781034550,33950,33950,33950,33950,0
|
|
20230904,181700,11781034550,33950,33950,33950,33950,0
|
|
20230904,181600,11781034550,33950,33950,33950,33950,0
|
|
20230904,181500,11781034550,33950,33950,33950,33950,0
|
|
20230904,181400,11781034550,33950,33950,33950,33950,0
|
|
20230904,181300,11781034550,33950,33950,33950,33950,0
|
|
20230904,181200,11781034550,33950,33950,33950,33950,0
|
|
20230904,181100,11781034550,33950,33950,33950,33950,0
|
|
20230904,181000,11781034550,33950,33950,33950,33950,0
|
|
20230904,180900,11781034550,33950,33950,33950,33950,0
|
|
20230904,180800,11781034550,33950,33950,33950,33950,0
|
|
20230904,180700,11781034550,33950,33950,33950,33950,5720
|
|
20230904,180600,11781034550,33950,33950,33950,33950,0
|
|
20230904,180500,11781034550,33950,33950,33950,33950,0
|
|
20230904,180400,11781034550,33950,33950,33950,33950,0
|
|
20230904,180300,11781034550,33950,33950,33950,33950,0
|
|
20230904,180200,11781034550,33950,33950,33950,33950,0
|
|
20230904,180100,11781034550,33950,33950,33950,33950,0
|
|
20230904,180000,11781034550,33950,33950,33950,33950,0
|
|
20230904,175900,11781034550,33950,33950,33950,33950,0
|
|
20230904,175800,11781034550,33950,33950,33950,33950,0
|
|
20230904,175700,11781034550,33950,33950,33950,33950,0
|
|
20230904,175600,11781034550,33950,33950,33950,33950,0
|
|
20230904,175500,11781034550,33950,33950,33950,33950,0
|
|
20230904,175400,11781034550,33950,33950,33950,33950,0
|
|
20230904,175300,11781034550,33950,33950,33950,33950,0
|
|
20230904,175200,11781034550,33950,33950,33950,33950,0
|
|
20230904,175100,11781034550,33950,33950,33950,33950,0
|
|
20230904,175000,11781034550,33950,33950,33950,33950,0
|
|
20230904,174900,11781034550,33950,33950,33950,33950,0
|
|
20230904,174800,11781034550,33950,33950,33950,33950,0
|
|
20230904,174700,11781034550,33950,33950,33950,33950,0
|
|
20230904,174600,11781034550,33950,33950,33950,33950,0
|
|
20230904,174500,11781034550,33950,33950,33950,33950,0
|
|
20230904,174400,11781034550,33950,33950,33950,33950,0
|
|
20230904,174300,11781034550,33950,33950,33950,33950,0
|
|
20230904,174200,11781034550,33950,33950,33950,33950,0
|
|
20230904,174100,11781034550,33950,33950,33950,33950,0
|
|
20230904,174000,11781034550,33950,33950,33950,33950,0
|
|
20230904,173900,11781034550,33950,33950,33950,33950,0
|
|
20230904,173800,11781034550,33950,33950,33950,33950,0
|
|
20230904,173700,11781034550,33950,33950,33950,33950,5720
|
|
20230904,173600,11781034550,33950,33950,33950,33950,0
|
|
20230904,173500,11781034550,33950,33950,33950,33950,0
|
|
20230904,173400,11781034550,33950,33950,33950,33950,0
|
|
20230904,173300,11781034550,33950,33950,33950,33950,0
|
|
20230904,173200,11781034550,33950,33950,33950,33950,0
|
|
20230904,173100,11781034550,33950,33950,33950,33950,0
|
|
20230904,173000,11781034550,33950,33950,33950,33950,0
|
|
20230904,172900,11781034550,33950,33950,33950,33950,0
|
|
20230904,172800,11781034550,33950,33950,33950,33950,0
|
|
20230904,172700,11781034550,33950,33950,33950,33950,0
|
|
20230904,172600,11781034550,33950,33950,33950,33950,0
|
|
20230904,172500,11781034550,33950,33950,33950,33950,0
|
|
20230904,172400,11781034550,33950,33950,33950,33950,0
|
|
20230904,172300,11781034550,33950,33950,33950,33950,0
|
|
20230904,172200,11781034550,33950,33950,33950,33950,0
|
|
20230904,172100,11781034550,33950,33950,33950,33950,0
|
|
20230904,172000,11781034550,33950,33950,33950,33950,0
|
|
20230904,171900,11781034550,33950,33950,33950,33950,0
|
|
20230904,171800,11781034550,33950,33950,33950,33950,0
|
|
20230904,171700,11781034550,33950,33950,33950,33950,0
|
|
20230904,171600,11781034550,33950,33950,33950,33950,0
|
|
20230904,171500,11781034550,33950,33950,33950,33950,0
|
|
20230904,171400,11781034550,33950,33950,33950,33950,0
|
|
20230904,171300,11781034550,33950,33950,33950,33950,0
|
|
20230904,171200,11781034550,33950,33950,33950,33950,0
|
|
20230904,171100,11781034550,33950,33950,33950,33950,0
|
|
20230904,171000,11781034550,33950,33950,33950,33950,0
|
|
20230904,170900,11781034550,33950,33950,33950,33950,0
|
|
20230904,170800,11781034550,33950,33950,33950,33950,0
|
|
20230904,170700,11781034550,33950,33950,33950,33950,5720
|
|
20230904,170600,11781034550,33950,33950,33950,33950,0
|
|
20230904,170500,11781034550,33950,33950,33950,33950,0
|
|
20230904,170400,11781034550,33950,33950,33950,33950,0
|
|
20230904,170300,11781034550,33950,33950,33950,33950,0
|
|
20230904,170200,11781034550,33950,33950,33950,33950,0
|
|
20230904,170100,11781034550,33950,33950,33950,33950,0
|
|
20230904,170000,11781034550,33950,33950,33950,33950,0
|
|
20230904,165900,11781034550,33950,33950,33950,33950,0
|
|
20230904,165800,11781034550,33950,33950,33950,33950,0
|
|
20230904,165700,11781034550,33950,33950,33950,33950,0
|
|
20230904,165600,11781034550,33950,33950,33950,33950,0
|
|
20230904,165500,11781034550,33950,33950,33950,33950,0
|
|
20230904,165400,11781034550,33950,33950,33950,33950,0
|
|
20230904,165300,11781034550,33950,33950,33950,33950,0
|
|
20230904,165200,11781034550,33950,33950,33950,33950,0
|
|
20230904,165100,11781034550,33950,33950,33950,33950,0
|
|
20230904,165000,11781034550,33950,33950,33950,33950,0
|
|
20230904,164900,11781034550,33950,33950,33950,33950,0
|
|
20230904,164800,11781034550,33950,33950,33950,33950,0
|
|
20230904,164700,11781034550,33950,33950,33950,33950,0
|
|
20230904,164600,11781034550,33950,33950,33950,33950,0
|
|
20230904,164500,11781034550,33950,33950,33950,33950,0
|
|
20230904,164400,11781034550,33950,33950,33950,33950,0
|
|
20230904,164300,11781034550,33950,33950,33950,33950,0
|
|
20230904,164200,11781034550,33950,33950,33950,33950,0
|
|
20230904,164100,11781034550,33950,33950,33950,33950,0
|
|
20230904,164000,11781034550,33950,33950,33950,33950,0
|
|
20230904,163900,11781034550,33950,33950,33950,33950,0
|
|
20230904,163800,11781034550,33950,33950,33950,33950,0
|
|
20230904,163700,11781034550,33950,33950,33950,33950,5720
|
|
20230904,163600,11781034550,33950,33950,33950,33950,0
|
|
20230904,163500,11781034550,33950,33950,33950,33950,0
|
|
20230904,163400,11781034550,33950,33950,33950,33950,0
|
|
20230904,163300,11781034550,33950,33950,33950,33950,0
|
|
20230904,163200,11781034550,33950,33950,33950,33950,0
|
|
20230904,163100,11781034550,33950,33950,33950,33950,0
|
|
20230904,163000,11781034550,33950,33950,33950,33950,0
|
|
20230904,162900,11781034550,33950,33950,33950,33950,0
|
|
20230904,162800,11781034550,33950,33950,33950,33950,0
|
|
20230904,162700,11781034550,33950,33950,33950,33950,0
|
|
20230904,162600,11781034550,33950,33950,33950,33950,0
|
|
20230904,162500,11781034550,33950,33950,33950,33950,0
|
|
20230904,162400,11781034550,33950,33950,33950,33950,0
|
|
20230904,162300,11781034550,33950,33950,33950,33950,0
|
|
20230904,162200,11781034550,33950,33950,33950,33950,0
|
|
20230904,162100,11781034550,33950,33950,33950,33950,0
|
|
20230904,162000,11781034550,33950,33950,33950,33950,0
|
|
20230904,161900,11781034550,33950,33950,33950,33950,0
|
|
20230904,161800,11781034550,33950,33950,33950,33950,0
|
|
20230904,161700,11781034550,33950,33950,33950,33950,0
|
|
20230904,161600,11781034550,33950,33950,33950,33950,0
|
|
20230904,161500,11781034550,33950,33950,33950,33950,0
|
|
20230904,161400,11781034550,33950,33950,33950,33950,0
|
|
20230904,161300,11781034550,33950,33950,33950,33950,0
|
|
20230904,161200,11781034550,33950,33950,33950,33950,0
|
|
20230904,161100,11781034550,33950,33950,33950,33950,0
|
|
20230904,161000,11781034550,33950,33950,33950,33950,0
|
|
20230904,160900,11781034550,33950,33950,33950,33950,0
|
|
20230904,160800,11781034550,33950,33950,33950,33950,0
|
|
20230904,160700,11781034550,33950,33950,33950,33950,5720
|
|
20230904,160600,11781034550,33950,33950,33950,33950,0
|
|
20230904,160500,11781034550,33950,33950,33950,33950,0
|
|
20230904,160400,11781034550,33950,33950,33950,33950,0
|
|
20230904,160300,11781034550,33950,33950,33950,33950,0
|
|
20230904,160200,11781034550,33950,33950,33950,33950,0
|
|
20230904,160100,11781034550,33950,33950,33950,33950,0
|
|
20230904,160000,11781034550,33950,33950,33950,33950,0
|
|
20230904,155900,11781034550,33950,33950,33950,33950,0
|
|
20230904,155800,11781034550,33950,33950,33950,33950,0
|
|
20230904,155700,11781034550,33950,33950,33950,33950,0
|
|
20230904,155600,11781034550,33950,33950,33950,33950,0
|
|
20230904,155500,11781034550,33950,33950,33950,33950,0
|
|
20230904,155400,11781034550,33950,33950,33950,33950,0
|
|
20230904,155300,11781034550,33950,33950,33950,33950,0
|
|
20230904,155200,11781034550,33950,33950,33950,33950,0
|
|
20230904,155100,11781034550,33950,33950,33950,33950,0
|
|
20230904,155000,11781034550,33950,33950,33950,33950,0
|
|
20230904,154900,11781034550,33950,33950,33950,33950,0
|
|
20230904,154800,11781034550,33950,33950,33950,33950,0
|
|
20230904,154700,11781034550,33950,33950,33950,33950,0
|
|
20230904,154600,11781034550,33950,33950,33950,33950,0
|
|
20230904,154500,11781034550,33950,33950,33950,33950,0
|
|
20230904,154400,11781034550,33950,33950,33950,33950,0
|
|
20230904,154300,11781034550,33950,33950,33950,33950,0
|
|
20230904,154200,11781034550,33950,33950,33950,33950,0
|
|
20230904,154100,11781034550,33950,33950,33950,33950,0
|
|
20230904,154000,11781034550,33950,33950,33950,33950,0
|
|
20230904,153900,11781034550,33950,33950,33950,33950,0
|
|
20230904,153800,11781034550,33950,33950,33950,33950,0
|
|
20230904,153700,11781034550,33950,33950,33950,33950,5720
|
|
20230904,153600,11781034550,33950,33950,33950,33950,0
|
|
20230904,153500,11781034550,33950,33950,33950,33950,0
|
|
20230904,153400,11781034550,33950,33950,33950,33950,0
|
|
20230904,153300,11781034550,33950,33950,33950,33950,0
|
|
20230904,153200,11781034550,33950,33950,33950,33950,0
|
|
20230904,153100,11781034550,33950,33950,33950,33950,0
|
|
20230904,153000,11781034550,33950,33950,33950,33950,5720
|
|
20230904,152900,11586840550,33800,33800,33800,33800,0
|
|
20230904,152800,11586840550,33800,33800,33800,33800,0
|
|
20230904,152700,11586840550,33800,33800,33800,33800,0
|
|
20230904,152600,11586840550,33800,33800,33800,33800,0
|
|
20230904,152500,11586840550,33800,33800,33800,33800,0
|
|
20230904,152400,11586840550,33800,33800,33800,33800,0
|
|
20230904,152300,11586840550,33800,33800,33800,33800,0
|
|
20230904,152200,11586840550,33800,33800,33800,33800,0
|
|
20230904,152100,11586840550,33800,33800,33800,33800,0
|
|
20230904,152000,11586840550,33800,33800,33800,33800,0
|
|
20230904,151900,11586840550,33800,33800,33850,33700,1271
|
|
20230904,151800,11543910750,33800,33700,33800,33700,1640
|
|
20230904,151700,11488562150,33750,33750,33750,33700,257
|
|
20230904,151600,11479890300,33750,33750,33750,33700,931
|
|
20230904,151500,11448511350,33750,33750,33750,33700,538
|
|
20230904,151400,11430360600,33750,33800,33800,33700,729
|
|
20230904,151300,11405763650,33800,33750,33800,33750,240
|
|
20230904,151200,11397660400,33800,33800,33800,33750,69
|
|
20230904,151100,11395329850,33800,33800,33800,33750,327
|
|
20230904,151000,11384287650,33800,33850,33850,33750,573
|
|
20230904,150900,11364931450,33850,33850,33850,33750,469
|
|
20230904,150800,11349072750,33850,33850,33850,33750,97
|
|
20230904,150700,11345791100,33750,33800,33850,33750,1681
|
|
20230904,150600,11289023950,33750,33750,33800,33700,392
|
|
20230904,150500,11275785400,33750,33750,33750,33700,175
|
|
20230904,150400,11269880200,33750,33800,33800,33700,527
|
|
20230904,150300,11252088350,33750,33750,33800,33750,383
|
|
20230904,150200,11239159500,33800,33900,33900,33750,1978
|
|
20230904,150100,11172254600,33850,33950,33950,33850,302
|
|
20230904,150000,11162018250,33950,33900,33950,33850,553
|
|
20230904,145900,11143272500,33900,34000,34000,33850,702
|
|
20230904,145800,11119457250,34000,34000,34000,33950,208
|
|
20230904,145700,11112393350,33950,34000,34000,33900,278
|
|
20230904,145600,11102962400,33950,33900,33950,33850,933
|
|
20230904,145500,11071320300,33900,33800,33900,33800,959
|
|
20230904,145400,11038833150,33850,33800,33850,33800,567
|
|
20230904,145300,11019649000,33850,33900,33900,33800,1564
|
|
20230904,145200,10966680000,33900,33900,33950,33850,269
|
|
20230904,145100,10957558400,33850,33900,33900,33850,462
|
|
20230904,145000,10941915650,33850,34000,34000,33850,658
|
|
20230904,144900,10919602450,34000,33950,34050,33900,366
|
|
20230904,144800,10907165900,34000,33950,34050,33950,598
|
|
20230904,144700,10886833300,34100,34000,34100,34000,2758
|
|
20230904,144600,10792914000,34050,33850,34100,33750,7781
|
|
20230904,144500,10529299600,33850,33750,33850,33750,1942
|
|
20230904,144400,10463658350,33750,33700,33800,33700,387
|
|
20230904,144300,10450595200,33700,33750,33800,33700,334
|
|
20230904,144200,10439329950,33750,33700,33800,33700,373
|
|
20230904,144100,10426744250,33700,33700,33800,33650,1229
|
|
20230904,144000,10385272700,33700,33600,33750,33600,532
|
|
20230904,143900,10367324350,33600,33700,33700,33600,2184
|
|
20230904,143800,10293826750,33700,33700,33750,33650,417
|
|
20230904,143700,10279770800,33650,33750,33750,33650,1546
|
|
20230904,143600,10227667250,33700,33750,33800,33700,1768
|
|
20230904,143500,10167982500,33750,33700,33750,33600,1984
|
|
20230904,143400,10101131700,33650,33550,33700,33550,456
|
|
20230904,143300,10085784350,33600,33600,33600,33550,1730
|
|
20230904,143200,10027658900,33550,33500,33600,33500,694
|
|
20230904,143100,10004375650,33500,33450,33550,33450,795
|
|
20230904,143000,9977744500,33450,33500,33550,33450,247
|
|
20230904,142900,9969469600,33500,33550,33600,33450,546
|
|
20230904,142800,9951171700,33500,33500,33600,33500,231
|
|
20230904,142700,9943418400,33500,33550,33600,33500,1534
|
|
20230904,142600,9891936800,33550,33450,33600,33450,1795
|
|
20230904,142500,9831780100,33450,33350,33450,33350,1162
|
|
20230904,142400,9792961000,33350,33400,33400,33350,555
|
|
20230904,142300,9774437050,33350,33400,33400,33350,157
|
|
20230904,142200,9769194100,33400,33300,33400,33300,1150
|
|
20230904,142100,9730879400,33300,33300,33350,33300,81
|
|
20230904,142000,9728180200,33350,33350,33350,33300,195
|
|
20230904,141900,9721680750,33300,33400,33400,33300,170
|
|
20230904,141800,9716009450,33400,33400,33400,33300,1063
|
|
20230904,141700,9680550850,33400,33400,33500,33300,1116
|
|
20230904,141600,9643256250,33400,33350,33450,33300,901
|
|
20230904,141500,9613175550,33350,33400,33400,33300,396
|
|
20230904,141400,9599967300,33350,33450,33450,33300,529
|
|
20230904,141300,9582288500,33450,33350,33450,33250,925
|
|
20230904,141200,9551395050,33350,33250,33400,33200,2616
|
|
20230904,141100,9464230650,33200,33000,33200,33000,677
|
|
20230904,141000,9441784250,33000,33050,33100,33000,215
|
|
20230904,140900,9434679800,33050,33000,33050,33000,179
|
|
20230904,140800,9428771500,33000,33050,33100,33000,141
|
|
20230904,140700,9424108550,33100,33000,33100,33000,63
|
|
20230904,140600,9422026850,33000,33050,33150,33000,501
|
|
20230904,140500,9405452400,33050,33100,33100,33050,88
|
|
20230904,140400,9402542250,33100,33100,33100,33000,88
|
|
20230904,140300,9399634000,33150,32950,33150,32950,1472
|
|
20230904,140200,9351022000,32950,32950,33000,32900,551
|
|
20230904,140100,9332842450,32950,32900,33000,32900,63
|
|
20230904,140000,9330767300,32950,32950,32950,32900,106
|
|
20230904,135900,9327275300,32950,32950,32950,32900,236
|
|
20230904,135800,9319508650,32900,32950,32950,32900,82
|
|
20230904,135700,9316809000,32950,32950,32950,32900,95
|
|
20230904,135600,9313680450,32950,32950,32950,32900,240
|
|
20230904,135500,9305783050,32900,32900,32950,32900,445
|
|
20230904,135400,9291138500,32950,32950,33000,32900,392
|
|
20230904,135300,9278233000,32950,33000,33000,32900,2061
|
|
20230904,135200,9210237400,32950,32950,33000,32950,115
|
|
20230904,135100,9206443750,33000,33000,33000,32950,104
|
|
20230904,135000,9203014550,32950,32950,33000,32950,228
|
|
20230904,134900,9195499800,33000,32950,33000,32950,171
|
|
20230904,134800,9189862300,32950,33000,33000,32850,549
|
|
20230904,134700,9171791700,32900,32950,33000,32900,138
|
|
20230904,134600,9167245700,32950,32900,32950,32900,98
|
|
20230904,134500,9164019100,32850,32850,32950,32850,72
|
|
20230904,134400,9161652400,32850,32950,32950,32850,192
|
|
20230904,134300,9155338950,32950,32950,32950,32850,153
|
|
20230904,134200,9150304150,32950,32950,32950,32800,498
|
|
20230904,134100,9133939700,32950,32950,32950,32900,153
|
|
20230904,134000,9128901750,32900,32950,32950,32900,28
|
|
20230904,133900,9127979550,32950,33000,33000,32850,123
|
|
20230904,133800,9123928900,32950,32950,33000,32900,123
|
|
20230904,133700,9119876550,33000,32950,33000,32900,127
|
|
20230904,133600,9115686000,32850,33000,33000,32850,115
|
|
20230904,133500,9111897950,33000,32900,33000,32800,560
|
|
20230904,133400,9093493850,32900,32850,32900,32850,297
|
|
20230904,133300,9083735400,32850,32850,32900,32850,226
|
|
20230904,133200,9076302600,32900,32950,33000,32850,240
|
|
20230904,133100,9068393000,33000,32900,33000,32900,66
|
|
20230904,133000,9066220200,32950,32800,32950,32800,387
|
|
20230904,132900,9053494750,32800,32800,32900,32800,180
|
|
20230904,132800,9047589450,32900,32850,32900,32800,278
|
|
20230904,132700,9038468350,32800,32950,33000,32800,164
|
|
20230904,132600,9033081100,32900,32950,32950,32900,552
|
|
20230904,132500,9014919750,32950,32950,33000,32950,123
|
|
20230904,132400,9010865000,32950,32950,33000,32950,143
|
|
20230904,132300,9006152650,32950,32900,33000,32900,99
|
|
20230904,132200,9002885950,33000,32900,33000,32900,48
|
|
20230904,132100,9001303200,32900,32900,33050,32900,246
|
|
20230904,132000,8993184600,32900,32900,33050,32800,513
|
|
20230904,131900,8976252150,32750,32800,32850,32750,620
|
|
20230904,131800,8955888800,32850,32800,32850,32800,407
|
|
20230904,131700,8942536750,32800,32750,32850,32750,184
|
|
20230904,131600,8936506800,32750,32850,32850,32750,825
|
|
20230904,131500,8909427050,32750,32750,32850,32750,2205
|
|
20230904,131400,8837211100,32750,32850,32850,32750,1422
|
|
20230904,131300,8790568850,32950,32950,32950,32800,297
|
|
20230904,131200,8780807500,32950,32850,32950,32800,281
|
|
20230904,131100,8771554350,32800,32800,32850,32800,352
|
|
20230904,131000,8760008600,32800,32950,32950,32800,60
|
|
20230904,130900,8758039500,32800,32800,32950,32800,214
|
|
20230904,130800,8751017150,32800,32800,32800,32800,414
|
|
20230904,130700,8737437950,32800,32850,32850,32800,12
|
|
20230904,130600,8737043950,32800,32850,32850,32800,270
|
|
20230904,130500,8728175500,32850,32800,32950,32800,324
|
|
20230904,130400,8717544850,32800,32750,32850,32750,334
|
|
20230904,130300,8706580200,32800,32800,32800,32750,194
|
|
20230904,130200,8700219000,32800,32750,32800,32750,149
|
|
20230904,130100,8695336150,32750,32750,32800,32750,482
|
|
20230904,130000,8679546200,32750,32850,32850,32750,205
|
|
20230904,125900,8672830700,32750,32850,32850,32750,2043
|
|
20230904,125800,8605805800,32850,32950,33000,32850,131
|
|
20230904,125700,8601494300,32850,32850,32950,32850,197
|
|
20230904,125600,8595021850,32850,32900,32950,32850,273
|
|
20230904,125500,8586039700,32950,32850,32950,32850,2005
|
|
20230904,125400,8520076750,32850,33000,33000,32850,2881
|
|
20230904,125300,8425207100,33000,33100,33100,33000,1257
|
|
20230904,125200,8383668200,33100,33050,33100,33050,74
|
|
20230904,125100,8381222250,33050,33100,33100,33050,35
|
|
20230904,125000,8380065250,33100,33100,33200,33050,563
|
|
20230904,124900,8361427700,33100,33100,33100,33100,33
|
|
20230904,124800,8360335400,33100,33100,33200,33100,62
|
|
20230904,124700,8358283100,33100,33100,33200,33100,87
|
|
20230904,124600,8355398400,33100,33100,33100,33100,124
|
|
20230904,124500,8351294000,33100,33150,33150,33100,727
|
|
20230904,124400,8327197900,33100,33100,33100,33100,112
|
|
20230904,124300,8323490700,33100,33100,33150,33100,59
|
|
20230904,124200,8321537250,33100,33050,33150,33050,177
|
|
20230904,124100,8315676550,33050,33050,33100,33050,333
|
|
20230904,124000,8304658350,33050,33050,33100,33050,237
|
|
20230904,123900,8296825300,33050,33050,33150,33050,354
|
|
20230904,123800,8285121350,33050,33050,33150,33050,90
|
|
20230904,123700,8282145850,33050,33150,33150,33050,103
|
|
20230904,123600,8278740400,33150,33100,33150,33050,716
|
|
20230904,123500,8255042450,33100,33100,33100,33100,15
|
|
20230904,123400,8254545950,33100,33100,33150,33100,243
|
|
20230904,123300,8246500000,33100,33100,33150,33050,404
|
|
20230904,123200,8233129550,33050,33200,33200,33050,66
|
|
20230904,123100,8230944900,33200,33050,33200,33050,131
|
|
20230904,123000,8226599450,33050,33050,33100,33050,201
|
|
20230904,122900,8219956150,33050,33050,33050,33050,34
|
|
20230904,122800,8218832450,33250,33100,33250,33050,54
|
|
20230904,122700,8217040150,33050,33100,33100,33050,1224
|
|
20230904,122600,8176527650,33100,33100,33250,33100,76
|
|
20230904,122500,8174005000,33100,33200,33250,33100,77
|
|
20230904,122400,8171454250,33100,33100,33100,33100,566
|
|
20230904,122300,8152719650,33100,33100,33250,33100,169
|
|
20230904,122200,8147120050,33150,33150,33150,33100,23
|
|
20230904,122100,8146358650,33150,33150,33150,33100,60
|
|
20230904,122000,8144370400,33150,33100,33200,33100,160
|
|
20230904,121900,8139066850,33100,33150,33250,33100,48
|
|
20230904,121800,8137475950,33150,33150,33150,33100,400
|
|
20230904,121700,8124223100,33100,33100,33150,33100,179
|
|
20230904,121600,8118298050,33100,33150,33200,33100,724
|
|
20230904,121500,8094308100,33200,33150,33200,33150,103
|
|
20230904,121400,8090890050,33150,33150,33150,33150,104
|
|
20230904,121300,8087442450,33150,33200,33200,33150,40
|
|
20230904,121200,8086115750,33200,33200,33250,33200,373
|
|
20230904,121100,8073730150,33200,33200,33200,33200,908
|
|
20230904,121000,8043584550,33200,33250,33250,33200,60
|
|
20230904,120900,8041591150,33250,33250,33350,33200,128
|
|
20230904,120800,8037336850,33200,33200,33250,33200,51
|
|
20230904,120700,8035641200,33200,33250,33250,33200,268
|
|
20230904,120600,8026741150,33200,33200,33250,33200,97
|
|
20230904,120500,8023518950,33200,33250,33250,33200,284
|
|
20230904,120400,8014090050,33250,33200,33250,33200,98
|
|
20230904,120300,8010834400,33200,33200,33250,33200,133
|
|
20230904,120200,8006416100,33200,33200,33200,33200,36
|
|
20230904,120100,8005220900,33200,33200,33300,33200,124
|
|
20230904,120000,8001099500,33250,33300,33300,33200,114
|
|
20230904,115900,7997312500,33200,33200,33300,33200,654
|
|
20230904,115800,7975595900,33150,33250,33250,33100,1060
|
|
20230904,115700,7940425450,33250,33250,33250,33200,153
|
|
20230904,115600,7935339600,33200,33250,33300,33200,141
|
|
20230904,115500,7930654400,33200,33300,33350,33200,1017
|
|
20230904,115400,7896810200,33300,33300,33300,33300,61
|
|
20230904,115300,7894778900,33350,33350,33350,33300,65
|
|
20230904,115200,7892611850,33350,33350,33350,33300,42
|
|
20230904,115100,7891212850,33300,33250,33350,33250,68
|
|
20230904,115000,7888949400,33350,33250,33350,33250,65
|
|
20230904,114900,7886785150,33300,33350,33350,33300,138
|
|
20230904,114800,7882185400,33350,33350,33400,33350,151
|
|
20230904,114700,7877147550,33350,33400,33400,33250,482
|
|
20230904,114600,7861062300,33350,33250,33400,33250,291
|
|
20230904,114500,7851359200,33250,33250,33350,33250,123
|
|
20230904,114400,7847265750,33250,33300,33350,33250,108
|
|
20230904,114300,7843671200,33300,33300,33300,33300,394
|
|
20230904,114200,7830551000,33300,33350,33400,33300,148
|
|
20230904,114100,7825618850,33350,33300,33400,33300,181
|
|
20230904,114000,7819579750,33300,33300,33400,33250,694
|
|
20230904,113900,7796463050,33350,33450,33500,33350,1396
|
|
20230904,113800,7749827500,33450,33400,33550,33350,423
|
|
20230904,113700,7735666200,33400,33400,33400,33350,200
|
|
20230904,113600,7728987800,33400,33400,33450,33350,194
|
|
20230904,113500,7722506350,33350,33500,33500,33300,457
|
|
20230904,113400,7707268000,33300,33400,33500,33300,2063
|
|
20230904,113300,7638347250,33400,33400,33450,33400,175
|
|
20230904,113200,7632495150,33450,33400,33500,33400,349
|
|
20230904,113100,7620819300,33400,33400,33450,33400,439
|
|
20230904,113000,7606154500,33400,33300,33450,33300,157
|
|
20230904,112900,7600906200,33300,33300,33500,33300,1688
|
|
20230904,112800,7544512450,33250,33150,33250,33150,270
|
|
20230904,112700,7535543950,33150,33100,33150,33100,137
|
|
20230904,112600,7531002900,33100,33050,33150,33050,380
|
|
20230904,112500,7518413650,33100,33000,33100,33000,276
|
|
20230904,112400,7509290400,33000,33000,33050,33000,205
|
|
20230904,112300,7502522400,33050,33050,33050,33000,133
|
|
20230904,112200,7498129950,32950,33000,33000,32950,139
|
|
20230904,112100,7493544900,32950,33100,33150,32950,229
|
|
20230904,112000,7485988500,32950,32950,33150,32950,38
|
|
20230904,111900,7484731600,33150,32950,33150,32950,222
|
|
20230904,111800,7477401500,32950,33000,33100,32950,108
|
|
20230904,111700,7473837350,33000,33000,33100,32950,67
|
|
20230904,111600,7471623900,33000,33100,33100,33000,27
|
|
20230904,111500,7470731400,33150,33150,33150,32900,128
|
|
20230904,111400,7466509950,32950,33150,33150,32900,48
|
|
20230904,111300,7464928900,32900,32900,33100,32900,181
|
|
20230904,111200,7458958600,32900,33000,33000,32900,356
|
|
20230904,111100,7447213200,33000,32950,33000,32900,155
|
|
20230904,111000,7442108550,32900,32900,32950,32900,84
|
|
20230904,110900,7439342200,32950,32900,32950,32850,865
|
|
20230904,110800,7410873200,32900,33000,33000,32900,281
|
|
20230904,110700,7401619400,33000,32900,33000,32900,2034
|
|
20230904,110600,7334501500,32850,32850,33000,32850,205
|
|
20230904,110500,7327752250,32850,32850,33000,32850,753
|
|
20230904,110400,7302928900,33000,32850,33000,32850,183
|
|
20230904,110300,7296902950,32950,32850,32950,32850,294
|
|
20230904,110200,7287243250,32900,32900,32950,32850,174
|
|
20230904,110100,7281514350,32850,32800,32850,32800,100
|
|
20230904,110000,7278232500,32800,32850,32850,32800,1041
|
|
20230904,105900,7244063550,32850,32850,32950,32850,257
|
|
20230904,105800,7235607500,32850,32900,32900,32850,747
|
|
20230904,105700,7211067700,32850,32950,32950,32850,580
|
|
20230904,105600,7192010550,32950,33000,33000,32900,564
|
|
20230904,105500,7173410900,33000,32850,33000,32850,324
|
|
20230904,105400,7162736150,32900,32850,32900,32850,957
|
|
20230904,105300,7131289600,32850,32850,32900,32850,42
|
|
20230904,105200,7129908850,32900,33000,33000,32850,227
|
|
20230904,105100,7122430550,32850,32850,33000,32800,1292
|
|
20230904,105000,7080028500,32850,32900,33000,32800,1677
|
|
20230904,104900,7024901750,32900,32900,32950,32850,896
|
|
20230904,104800,6995422950,32900,32850,32900,32800,2849
|
|
20230904,104700,6901931800,32850,32850,32900,32800,244
|
|
20230904,104600,6893922350,32850,32800,32850,32800,533
|
|
20230904,104500,6876416950,32850,32850,32950,32850,617
|
|
20230904,104400,6856148350,32850,32850,32850,32850,270
|
|
20230904,104300,6847278850,32850,32850,32950,32850,1740
|
|
20230904,104200,6790063150,32850,32850,32850,32850,364
|
|
20230904,104100,6778105750,32850,32900,32900,32850,1399
|
|
20230904,104000,6732086950,32950,33000,33000,32900,537
|
|
20230904,103900,6714393600,32950,32900,32950,32900,637
|
|
20230904,103800,6693406250,32950,32950,33000,32950,766
|
|
20230904,103700,6668164050,32950,32950,32950,32950,540
|
|
20230904,103600,6650371050,33000,33000,33050,33000,1886
|
|
20230904,103500,6588083050,33000,32950,33000,32950,341
|
|
20230904,103400,6576832900,32950,32950,32950,32950,377
|
|
20230904,103300,6564410750,32950,32950,33000,32900,936
|
|
20230904,103200,6533563950,33000,33000,33000,33000,1262
|
|
20230904,103100,6491917950,33050,33100,33100,33050,792
|
|
20230904,103000,6465740000,33100,33200,33200,33100,20
|
|
20230904,102900,6465077700,33200,33000,33200,33000,49
|
|
20230904,102800,6463454900,33200,33050,33200,33000,1172
|
|
20230904,102700,6424765450,33000,33150,33200,33000,132
|
|
20230904,102600,6420396700,33000,33150,33150,33000,370
|
|
20230904,102500,6408177750,33050,33150,33150,33000,523
|
|
20230904,102400,6390883150,33100,33150,33200,33100,80
|
|
20230904,102300,6388230800,33150,33150,33150,33100,456
|
|
20230904,102200,6373127200,33200,33100,33200,33100,158
|
|
20230904,102100,6367896700,33100,33050,33200,33050,201
|
|
20230904,102000,6361244300,33050,33250,33250,33050,647
|
|
20230904,101900,6339859350,33300,33150,33300,33150,70
|
|
20230904,101800,6337532000,33150,33050,33150,33050,510
|
|
20230904,101700,6320639050,33100,33100,33150,33050,220
|
|
20230904,101600,6313356750,33100,33050,33100,33050,527
|
|
20230904,101500,6295914550,33050,33050,33050,33050,159
|
|
20230904,101400,6290659600,33000,33000,33000,32950,385
|
|
20230904,101300,6277958450,33000,33050,33100,32950,3098
|
|
20230904,101200,6175716900,33050,33050,33100,33050,100
|
|
20230904,101100,6172409400,33000,33000,33100,33000,778
|
|
20230904,101000,6146731900,33000,33050,33050,33000,281
|
|
20230904,100900,6137448100,33100,33050,33100,33050,192
|
|
20230904,100800,6131100000,33050,33100,33100,33000,724
|
|
20230904,100700,6107167350,33100,33150,33150,33100,374
|
|
20230904,100600,6094785950,33150,33150,33150,33150,57
|
|
20230904,100500,6092896400,33200,33150,33250,33050,717
|
|
20230904,100400,6069103350,33150,33200,33250,33150,228
|
|
20230904,100300,6061534950,33150,33000,33150,32950,3025
|
|
20230904,100200,5961557300,33000,33000,33050,32950,1668
|
|
20230904,100100,5906517850,33050,33050,33100,33050,252
|
|
20230904,100000,5898189000,33050,33100,33150,33000,418
|
|
20230904,095900,5884386150,33000,33050,33100,33000,1194
|
|
20230904,095800,5844981750,33100,33100,33150,33050,533
|
|
20230904,095700,5827345350,33100,33200,33200,33050,2963
|
|
20230904,095600,5729191800,33200,33150,33250,33150,58
|
|
20230904,095500,5727267200,33200,33200,33250,33150,807
|
|
20230904,095400,5700492400,33200,33350,33350,33200,931
|
|
20230904,095300,5669571900,33200,33250,33450,33200,1620
|
|
20230904,095200,5615701400,33450,33450,33450,33250,155
|
|
20230904,095100,5610540250,33200,33300,33450,33200,1302
|
|
20230904,095000,5567235200,33300,33250,33300,33250,313
|
|
20230904,094900,5556822500,33250,33300,33300,33250,298
|
|
20230904,094800,5546910150,33300,33200,33300,33150,758
|
|
20230904,094700,5521744850,33300,33200,33300,33200,365
|
|
20230904,094600,5509596600,33250,33200,33250,33150,163
|
|
20230904,094500,5504187800,33200,33300,33300,33200,1083
|
|
20230904,094400,5468222500,33250,33300,33300,33250,655
|
|
20230904,094300,5446437700,33300,33400,33400,33300,723
|
|
20230904,094200,5422358950,33300,33350,33450,33300,135
|
|
20230904,094100,5417857300,33450,33300,33450,33250,157
|
|
20230904,094000,5412618150,33450,33300,33450,33250,179
|
|
20230904,093900,5406650700,33400,33250,33400,33200,389
|
|
20230904,093800,5393698550,33150,33250,33250,33100,606
|
|
20230904,093700,5373601700,33250,33050,33250,33050,855
|
|
20230904,093600,5345284750,33050,33150,33250,33050,451
|
|
20230904,093500,5330361350,33100,33400,33400,33100,2702
|
|
20230904,093400,5240613000,33400,33400,33450,33300,1045
|
|
20230904,093300,5205708900,33400,33450,33450,33400,171
|
|
20230904,093200,5199994100,33450,33550,33650,33400,2070
|
|
20230904,093100,5130650600,33650,33650,33650,33450,3364
|
|
20230904,093000,5017637200,33650,33500,33700,33450,4305
|
|
20230904,092900,4873084200,33550,33250,33550,33200,1683
|
|
20230904,092800,4816790400,33250,33150,33450,33150,1735
|
|
20230904,092700,4759058850,33150,32900,33200,32850,1524
|
|
20230904,092600,4708709750,32900,32900,32900,32850,1112
|
|
20230904,092500,4672140850,32900,32800,32900,32800,1764
|
|
20230904,092400,4614278500,32800,33050,33050,32750,6298
|
|
20230904,092300,4407251850,33000,33000,33050,32950,1033
|
|
20230904,092200,4373165850,33000,33050,33100,32950,1758
|
|
20230904,092100,4315129400,33000,32850,33050,32800,3821
|
|
20230904,092000,4189547800,32850,33250,33250,32800,9830
|
|
20230904,091900,3865696600,33250,33150,33300,33050,4257
|
|
20230904,091800,3724693800,33150,33300,33450,33150,1866
|
|
20230904,091700,3662620250,33300,33300,33450,33300,730
|
|
20230904,091600,3638306750,33300,33900,33900,33250,1920
|
|
20230904,091500,3574143800,33950,33250,33950,33200,2303
|
|
20230904,091400,3497088550,33250,33300,33450,33000,11553
|
|
20230904,091300,3114565100,33250,33650,33650,33250,11799
|
|
20230904,091200,2720398650,33650,33700,33700,33500,4067
|
|
20230904,091100,2583696050,33900,34250,34250,33650,3067
|
|
20230904,091000,2479777250,34100,34350,34350,34100,2876
|
|
20230904,090900,2381431350,34350,34250,34400,34100,1223
|
|
20230904,090800,2339618500,34100,34400,34500,34100,5983
|
|
20230904,090700,2134106700,34300,34750,34750,34300,3783
|
|
20230904,090600,2003439300,34600,34950,35150,34550,11413
|
|
20230904,090500,1604484850,34950,34300,34950,34300,15361
|
|
20230904,090400,1072575200,34300,33850,34350,33700,4930
|
|
20230904,090300,904129600,33650,33750,33950,33600,4707
|
|
20230904,090200,745545650,33700,33800,33950,33650,1875
|
|
20230904,090100,682364600,33800,34300,34350,33550,10285
|
|
20230904,090000,331854600,34300,34200,34300,34200,9699
|