643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194000,11574795700,32050,32050,32050,32050,5178
|
|
20230907,193900,11574795700,32050,32050,32050,32050,0
|
|
20230907,193800,11574795700,32050,32050,32050,32050,0
|
|
20230907,193700,11574795700,32050,32050,32050,32050,0
|
|
20230907,193600,11574795700,32050,32050,32050,32050,0
|
|
20230907,193500,11574795700,32050,32050,32050,32050,0
|
|
20230907,193400,11574795700,32050,32050,32050,32050,0
|
|
20230907,193300,11574795700,32050,32050,32050,32050,0
|
|
20230907,193200,11574795700,32050,32050,32050,32050,0
|
|
20230907,193100,11574795700,32050,32050,32050,32050,0
|
|
20230907,193000,11574795700,32050,32050,32050,32050,0
|
|
20230907,192900,11574795700,32050,32050,32050,32050,0
|
|
20230907,192800,11574795700,32050,32050,32050,32050,0
|
|
20230907,192700,11574795700,32050,32050,32050,32050,0
|
|
20230907,192600,11574795700,32050,32050,32050,32050,0
|
|
20230907,192500,11574795700,32050,32050,32050,32050,0
|
|
20230907,192400,11574795700,32050,32050,32050,32050,0
|
|
20230907,192300,11574795700,32050,32050,32050,32050,0
|
|
20230907,192200,11574795700,32050,32050,32050,32050,0
|
|
20230907,192100,11574795700,32050,32050,32050,32050,0
|
|
20230907,192000,11574795700,32050,32050,32050,32050,0
|
|
20230907,191900,11574795700,32050,32050,32050,32050,0
|
|
20230907,191800,11574795700,32050,32050,32050,32050,0
|
|
20230907,191700,11574795700,32050,32050,32050,32050,0
|
|
20230907,191600,11574795700,32050,32050,32050,32050,0
|
|
20230907,191500,11574795700,32050,32050,32050,32050,0
|
|
20230907,191400,11574795700,32050,32050,32050,32050,0
|
|
20230907,191300,11574795700,32050,32050,32050,32050,0
|
|
20230907,191200,11574795700,32050,32050,32050,32050,0
|
|
20230907,191100,11574795700,32050,32050,32050,32050,0
|
|
20230907,191000,11574795700,32050,32050,32050,32050,5178
|
|
20230907,190900,11574795700,32050,32050,32050,32050,0
|
|
20230907,190800,11574795700,32050,32050,32050,32050,0
|
|
20230907,190700,11574795700,32050,32050,32050,32050,0
|
|
20230907,190600,11574795700,32050,32050,32050,32050,0
|
|
20230907,190500,11574795700,32050,32050,32050,32050,0
|
|
20230907,190400,11574795700,32050,32050,32050,32050,0
|
|
20230907,190300,11574795700,32050,32050,32050,32050,0
|
|
20230907,190200,11574795700,32050,32050,32050,32050,0
|
|
20230907,190100,11574795700,32050,32050,32050,32050,0
|
|
20230907,190000,11574795700,32050,32050,32050,32050,0
|
|
20230907,185900,11574795700,32050,32050,32050,32050,0
|
|
20230907,185800,11574795700,32050,32050,32050,32050,0
|
|
20230907,185700,11574795700,32050,32050,32050,32050,0
|
|
20230907,185600,11574795700,32050,32050,32050,32050,0
|
|
20230907,185500,11574795700,32050,32050,32050,32050,0
|
|
20230907,185400,11574795700,32050,32050,32050,32050,0
|
|
20230907,185300,11574795700,32050,32050,32050,32050,0
|
|
20230907,185200,11574795700,32050,32050,32050,32050,0
|
|
20230907,185100,11574795700,32050,32050,32050,32050,0
|
|
20230907,185000,11574795700,32050,32050,32050,32050,0
|
|
20230907,184900,11574795700,32050,32050,32050,32050,0
|
|
20230907,184800,11574795700,32050,32050,32050,32050,0
|
|
20230907,184700,11574795700,32050,32050,32050,32050,0
|
|
20230907,184600,11574795700,32050,32050,32050,32050,0
|
|
20230907,184500,11574795700,32050,32050,32050,32050,0
|
|
20230907,184400,11574795700,32050,32050,32050,32050,0
|
|
20230907,184300,11574795700,32050,32050,32050,32050,0
|
|
20230907,184200,11574795700,32050,32050,32050,32050,0
|
|
20230907,184100,11574795700,32050,32050,32050,32050,0
|
|
20230907,184000,11574795700,32050,32050,32050,32050,5178
|
|
20230907,183900,11574795700,32050,32050,32050,32050,0
|
|
20230907,183800,11574795700,32050,32050,32050,32050,0
|
|
20230907,183700,11574795700,32050,32050,32050,32050,0
|
|
20230907,183600,11574795700,32050,32050,32050,32050,0
|
|
20230907,183500,11574795700,32050,32050,32050,32050,0
|
|
20230907,183400,11574795700,32050,32050,32050,32050,0
|
|
20230907,183300,11574795700,32050,32050,32050,32050,0
|
|
20230907,183200,11574795700,32050,32050,32050,32050,0
|
|
20230907,183100,11574795700,32050,32050,32050,32050,0
|
|
20230907,183000,11574795700,32050,32050,32050,32050,0
|
|
20230907,182900,11574795700,32050,32050,32050,32050,0
|
|
20230907,182800,11574795700,32050,32050,32050,32050,0
|
|
20230907,182700,11574795700,32050,32050,32050,32050,0
|
|
20230907,182600,11574795700,32050,32050,32050,32050,0
|
|
20230907,182500,11574795700,32050,32050,32050,32050,0
|
|
20230907,182400,11574795700,32050,32050,32050,32050,0
|
|
20230907,182300,11574795700,32050,32050,32050,32050,0
|
|
20230907,182200,11574795700,32050,32050,32050,32050,0
|
|
20230907,182100,11574795700,32050,32050,32050,32050,0
|
|
20230907,182000,11574795700,32050,32050,32050,32050,0
|
|
20230907,181900,11574795700,32050,32050,32050,32050,0
|
|
20230907,181800,11574795700,32050,32050,32050,32050,0
|
|
20230907,181700,11574795700,32050,32050,32050,32050,0
|
|
20230907,181600,11574795700,32050,32050,32050,32050,0
|
|
20230907,181500,11574795700,32050,32050,32050,32050,0
|
|
20230907,181400,11574795700,32050,32050,32050,32050,0
|
|
20230907,181300,11574795700,32050,32050,32050,32050,0
|
|
20230907,181200,11574795700,32050,32050,32050,32050,0
|
|
20230907,181100,11574795700,32050,32050,32050,32050,0
|
|
20230907,181000,11574795700,32050,32050,32050,32050,5178
|
|
20230907,180900,11574795700,32050,32050,32050,32050,0
|
|
20230907,180800,11574795700,32050,32050,32050,32050,0
|
|
20230907,180700,11574795700,32050,32050,32050,32050,0
|
|
20230907,180600,11574795700,32050,32050,32050,32050,0
|
|
20230907,180500,11574795700,32050,32050,32050,32050,0
|
|
20230907,180400,11574795700,32050,32050,32050,32050,0
|
|
20230907,180300,11574795700,32050,32050,32050,32050,0
|
|
20230907,180200,11574795700,32050,32050,32050,32050,0
|
|
20230907,180100,11574795700,32050,32050,32050,32050,0
|
|
20230907,180000,11574795700,32050,32050,32050,32050,0
|
|
20230907,175900,11574795700,32050,32050,32050,32050,0
|
|
20230907,175800,11574795700,32050,32050,32050,32050,0
|
|
20230907,175700,11574795700,32050,32050,32050,32050,0
|
|
20230907,175600,11574795700,32050,32050,32050,32050,0
|
|
20230907,175500,11574795700,32050,32050,32050,32050,0
|
|
20230907,175400,11574795700,32050,32050,32050,32050,0
|
|
20230907,175300,11574795700,32050,32050,32050,32050,0
|
|
20230907,175200,11574795700,32050,32050,32050,32050,0
|
|
20230907,175100,11574795700,32050,32050,32050,32050,0
|
|
20230907,175000,11574795700,32050,32050,32050,32050,0
|
|
20230907,174900,11574795700,32050,32050,32050,32050,0
|
|
20230907,174800,11574795700,32050,32050,32050,32050,0
|
|
20230907,174700,11574795700,32050,32050,32050,32050,0
|
|
20230907,174600,11574795700,32050,32050,32050,32050,0
|
|
20230907,174500,11574795700,32050,32050,32050,32050,0
|
|
20230907,174400,11574795700,32050,32050,32050,32050,0
|
|
20230907,174300,11574795700,32050,32050,32050,32050,0
|
|
20230907,174200,11574795700,32050,32050,32050,32050,0
|
|
20230907,174100,11574795700,32050,32050,32050,32050,0
|
|
20230907,174000,11574795700,32050,32050,32050,32050,5178
|
|
20230907,173900,11574795700,32050,32050,32050,32050,0
|
|
20230907,173800,11574795700,32050,32050,32050,32050,0
|
|
20230907,173700,11574795700,32050,32050,32050,32050,0
|
|
20230907,173600,11574795700,32050,32050,32050,32050,0
|
|
20230907,173500,11574795700,32050,32050,32050,32050,0
|
|
20230907,173400,11574795700,32050,32050,32050,32050,0
|
|
20230907,173300,11574795700,32050,32050,32050,32050,0
|
|
20230907,173200,11574795700,32050,32050,32050,32050,0
|
|
20230907,173100,11574795700,32050,32050,32050,32050,0
|
|
20230907,173000,11574795700,32050,32050,32050,32050,0
|
|
20230907,172900,11574795700,32050,32050,32050,32050,0
|
|
20230907,172800,11574795700,32050,32050,32050,32050,0
|
|
20230907,172700,11574795700,32050,32050,32050,32050,0
|
|
20230907,172600,11574795700,32050,32050,32050,32050,0
|
|
20230907,172500,11574795700,32050,32050,32050,32050,0
|
|
20230907,172400,11574795700,32050,32050,32050,32050,0
|
|
20230907,172300,11574795700,32050,32050,32050,32050,0
|
|
20230907,172200,11574795700,32050,32050,32050,32050,0
|
|
20230907,172100,11574795700,32050,32050,32050,32050,0
|
|
20230907,172000,11574795700,32050,32050,32050,32050,0
|
|
20230907,171900,11574795700,32050,32050,32050,32050,0
|
|
20230907,171800,11574795700,32050,32050,32050,32050,0
|
|
20230907,171700,11574795700,32050,32050,32050,32050,0
|
|
20230907,171600,11574795700,32050,32050,32050,32050,0
|
|
20230907,171500,11574795700,32050,32050,32050,32050,0
|
|
20230907,171400,11574795700,32050,32050,32050,32050,0
|
|
20230907,171300,11574795700,32050,32050,32050,32050,0
|
|
20230907,171200,11574795700,32050,32050,32050,32050,0
|
|
20230907,171100,11574795700,32050,32050,32050,32050,0
|
|
20230907,171000,11574795700,32050,32050,32050,32050,5178
|
|
20230907,170900,11574795700,32050,32050,32050,32050,0
|
|
20230907,170800,11574795700,32050,32050,32050,32050,0
|
|
20230907,170700,11574795700,32050,32050,32050,32050,0
|
|
20230907,170600,11574795700,32050,32050,32050,32050,0
|
|
20230907,170500,11574795700,32050,32050,32050,32050,0
|
|
20230907,170400,11574795700,32050,32050,32050,32050,0
|
|
20230907,170300,11574795700,32050,32050,32050,32050,0
|
|
20230907,170200,11574795700,32050,32050,32050,32050,0
|
|
20230907,170100,11574795700,32050,32050,32050,32050,0
|
|
20230907,170000,11574795700,32050,32050,32050,32050,0
|
|
20230907,165900,11574795700,32050,32050,32050,32050,0
|
|
20230907,165800,11574795700,32050,32050,32050,32050,0
|
|
20230907,165700,11574795700,32050,32050,32050,32050,0
|
|
20230907,165600,11574795700,32050,32050,32050,32050,0
|
|
20230907,165500,11574795700,32050,32050,32050,32050,0
|
|
20230907,165400,11574795700,32050,32050,32050,32050,0
|
|
20230907,165300,11574795700,32050,32050,32050,32050,0
|
|
20230907,165200,11574795700,32050,32050,32050,32050,0
|
|
20230907,165100,11574795700,32050,32050,32050,32050,0
|
|
20230907,165000,11574795700,32050,32050,32050,32050,0
|
|
20230907,164900,11574795700,32050,32050,32050,32050,0
|
|
20230907,164800,11574795700,32050,32050,32050,32050,0
|
|
20230907,164700,11574795700,32050,32050,32050,32050,0
|
|
20230907,164600,11574795700,32050,32050,32050,32050,0
|
|
20230907,164500,11574795700,32050,32050,32050,32050,0
|
|
20230907,164400,11574795700,32050,32050,32050,32050,0
|
|
20230907,164300,11574795700,32050,32050,32050,32050,0
|
|
20230907,164200,11574795700,32050,32050,32050,32050,0
|
|
20230907,164100,11574795700,32050,32050,32050,32050,0
|
|
20230907,164000,11574795700,32050,32050,32050,32050,5178
|
|
20230907,163900,11574795700,32050,32050,32050,32050,0
|
|
20230907,163800,11574795700,32050,32050,32050,32050,0
|
|
20230907,163700,11574795700,32050,32050,32050,32050,0
|
|
20230907,163600,11574795700,32050,32050,32050,32050,0
|
|
20230907,163500,11574795700,32050,32050,32050,32050,0
|
|
20230907,163400,11574795700,32050,32050,32050,32050,0
|
|
20230907,163300,11574795700,32050,32050,32050,32050,0
|
|
20230907,163200,11574795700,32050,32050,32050,32050,0
|
|
20230907,163100,11574795700,32050,32050,32050,32050,0
|
|
20230907,163000,11574795700,32050,32050,32050,32050,0
|
|
20230907,162900,11574795700,32050,32050,32050,32050,0
|
|
20230907,162800,11574795700,32050,32050,32050,32050,0
|
|
20230907,162700,11574795700,32050,32050,32050,32050,0
|
|
20230907,162600,11574795700,32050,32050,32050,32050,0
|
|
20230907,162500,11574795700,32050,32050,32050,32050,0
|
|
20230907,162400,11574795700,32050,32050,32050,32050,0
|
|
20230907,162300,11574795700,32050,32050,32050,32050,0
|
|
20230907,162200,11574795700,32050,32050,32050,32050,0
|
|
20230907,162100,11574795700,32050,32050,32050,32050,0
|
|
20230907,162000,11574795700,32050,32050,32050,32050,0
|
|
20230907,161900,11574795700,32050,32050,32050,32050,0
|
|
20230907,161800,11574795700,32050,32050,32050,32050,0
|
|
20230907,161700,11574795700,32050,32050,32050,32050,0
|
|
20230907,161600,11574795700,32050,32050,32050,32050,0
|
|
20230907,161500,11574795700,32050,32050,32050,32050,0
|
|
20230907,161400,11574795700,32050,32050,32050,32050,0
|
|
20230907,161300,11574795700,32050,32050,32050,32050,0
|
|
20230907,161200,11574795700,32050,32050,32050,32050,0
|
|
20230907,161100,11574795700,32050,32050,32050,32050,0
|
|
20230907,161000,11574795700,32050,32050,32050,32050,5178
|
|
20230907,160900,11574795700,32050,32050,32050,32050,0
|
|
20230907,160800,11574795700,32050,32050,32050,32050,0
|
|
20230907,160700,11574795700,32050,32050,32050,32050,0
|
|
20230907,160600,11574795700,32050,32050,32050,32050,0
|
|
20230907,160500,11574795700,32050,32050,32050,32050,0
|
|
20230907,160400,11574795700,32050,32050,32050,32050,0
|
|
20230907,160300,11574795700,32050,32050,32050,32050,0
|
|
20230907,160200,11574795700,32050,32050,32050,32050,0
|
|
20230907,160100,11574795700,32050,32050,32050,32050,0
|
|
20230907,160000,11574795700,32050,32050,32050,32050,0
|
|
20230907,155900,11574795700,32050,32050,32050,32050,0
|
|
20230907,155800,11574795700,32050,32050,32050,32050,0
|
|
20230907,155700,11574795700,32050,32050,32050,32050,0
|
|
20230907,155600,11574795700,32050,32050,32050,32050,0
|
|
20230907,155500,11574795700,32050,32050,32050,32050,0
|
|
20230907,155400,11574795700,32050,32050,32050,32050,0
|
|
20230907,155300,11574795700,32050,32050,32050,32050,0
|
|
20230907,155200,11574795700,32050,32050,32050,32050,0
|
|
20230907,155100,11574795700,32050,32050,32050,32050,0
|
|
20230907,155000,11574795700,32050,32050,32050,32050,0
|
|
20230907,154900,11574795700,32050,32050,32050,32050,0
|
|
20230907,154800,11574795700,32050,32050,32050,32050,0
|
|
20230907,154700,11574795700,32050,32050,32050,32050,0
|
|
20230907,154600,11574795700,32050,32050,32050,32050,0
|
|
20230907,154500,11574795700,32050,32050,32050,32050,0
|
|
20230907,154400,11574795700,32050,32050,32050,32050,0
|
|
20230907,154300,11574795700,32050,32050,32050,32050,0
|
|
20230907,154200,11574795700,32050,32050,32050,32050,0
|
|
20230907,154100,11574795700,32050,32050,32050,32050,0
|
|
20230907,154000,11574795700,32050,32050,32050,32050,5178
|
|
20230907,153900,11574795700,32050,32050,32050,32050,0
|
|
20230907,153800,11574795700,32050,32050,32050,32050,0
|
|
20230907,153700,11574795700,32050,32050,32050,32050,0
|
|
20230907,153600,11574795700,32050,32050,32050,32050,0
|
|
20230907,153500,11574795700,32050,32050,32050,32050,0
|
|
20230907,153400,11574795700,32050,32050,32050,32050,0
|
|
20230907,153300,11574795700,32050,32050,32050,32050,0
|
|
20230907,153200,11574795700,32050,32050,32050,32050,0
|
|
20230907,153100,11574795700,32050,32050,32050,32050,0
|
|
20230907,153000,11574795700,32050,32050,32050,32050,5178
|
|
20230907,152900,11408840800,32000,32000,32000,32000,0
|
|
20230907,152800,11408840800,32000,32000,32000,32000,0
|
|
20230907,152700,11408840800,32000,32000,32000,32000,0
|
|
20230907,152600,11408840800,32000,32000,32000,32000,0
|
|
20230907,152500,11408840800,32000,32000,32000,32000,0
|
|
20230907,152400,11408840800,32000,32000,32000,32000,0
|
|
20230907,152300,11408840800,32000,32000,32000,32000,0
|
|
20230907,152200,11408840800,32000,32000,32000,32000,0
|
|
20230907,152100,11408840800,32000,32000,32000,32000,0
|
|
20230907,152000,11408840800,32000,32000,32000,32000,0
|
|
20230907,151900,11408840800,32000,32000,32050,31950,901
|
|
20230907,151800,11380008350,32000,32000,32050,32000,282
|
|
20230907,151700,11370975000,32000,32000,32050,32000,1082
|
|
20230907,151600,11336350700,32000,32000,32000,31950,848
|
|
20230907,151500,11309225950,32000,31950,32000,31950,1317
|
|
20230907,151400,11267138700,31950,31950,31950,31900,201
|
|
20230907,151300,11260718050,31950,31950,32000,31900,382
|
|
20230907,151200,11248513900,31950,32000,32000,31950,505
|
|
20230907,151100,11232372650,32000,31950,32000,31850,919
|
|
20230907,151000,11203032800,31950,31950,31950,31700,2079
|
|
20230907,150900,11136911000,31950,31900,31950,31850,220
|
|
20230907,150800,11129885800,31900,31900,31900,31850,446
|
|
20230907,150700,11115663600,31900,31900,31900,31850,238
|
|
20230907,150600,11108075050,31850,31950,31950,31850,2393
|
|
20230907,150500,11031817850,31950,31900,31950,31850,2303
|
|
20230907,150400,10958360200,31900,31850,31950,31850,1167
|
|
20230907,150300,10921087500,31950,32000,32000,31900,1324
|
|
20230907,150200,10878807100,32000,32000,32000,31950,232
|
|
20230907,150100,10871384800,32000,31950,32000,31900,1739
|
|
20230907,150000,10815790350,31950,31900,31950,31900,185
|
|
20230907,145900,10809880850,31950,31900,31950,31850,706
|
|
20230907,145800,10787365400,31900,31950,31950,31900,924
|
|
20230907,145700,10757877000,31950,31900,31950,31850,797
|
|
20230907,145600,10732450650,31900,31850,31900,31850,980
|
|
20230907,145500,10701229500,31850,31850,31850,31800,612
|
|
20230907,145400,10681739300,31850,31900,31900,31800,217
|
|
20230907,145300,10674828150,31900,31900,31900,31800,1680
|
|
20230907,145200,10621338150,31900,31900,31900,31850,180
|
|
20230907,145100,10615596250,31900,31900,31900,31850,339
|
|
20230907,145000,10604784100,31900,31850,31900,31850,440
|
|
20230907,144900,10590764950,31850,31900,31900,31850,788
|
|
20230907,144800,10565664950,31900,31850,31900,31800,360
|
|
20230907,144700,10554198350,31850,31800,31850,31800,397
|
|
20230907,144600,10541567550,31800,31850,31850,31750,417
|
|
20230907,144500,10528307450,31850,31900,31900,31850,969
|
|
20230907,144400,10497428800,31900,31900,31900,31900,375
|
|
20230907,144300,10485466300,31900,31900,31900,31850,1120
|
|
20230907,144200,10449764550,31900,31800,31900,31750,1443
|
|
20230907,144100,10403853350,31800,31750,31800,31700,612
|
|
20230907,144000,10384415400,31750,31750,31750,31700,1374
|
|
20230907,143900,10340838100,31750,31750,31750,31700,329
|
|
20230907,143800,10330397350,31800,31800,31800,31650,1072
|
|
20230907,143700,10296383200,31800,31800,31800,31750,381
|
|
20230907,143600,10284270500,31800,31800,31800,31750,337
|
|
20230907,143500,10273562050,31800,31800,31800,31750,426
|
|
20230907,143400,10260021400,31800,31850,31850,31800,419
|
|
20230907,143300,10246688950,31850,31800,31850,31750,255
|
|
20230907,143200,10238580100,31800,31750,31800,31750,900
|
|
20230907,143100,10209996250,31750,31800,31800,31700,524
|
|
20230907,143000,10193354800,31800,31800,31850,31800,454
|
|
20230907,142900,10178916250,31800,31750,31850,31700,1497
|
|
20230907,142800,10131432400,31750,31800,31850,31750,437
|
|
20230907,142700,10117553600,31800,31800,31800,31750,675
|
|
20230907,142600,10096109050,31800,31800,31800,31750,177
|
|
20230907,142500,10090481650,31800,31850,31850,31750,289
|
|
20230907,142400,10081287650,31850,31850,31850,31800,242
|
|
20230907,142300,10073581200,31850,31800,31850,31750,245
|
|
20230907,142200,10065787900,31800,31850,31900,31800,627
|
|
20230907,142100,10045833950,31850,31850,31850,31800,190
|
|
20230907,142000,10039785450,31850,31850,31850,31750,846
|
|
20230907,141900,10012898100,31850,31900,31900,31850,279
|
|
20230907,141800,10004006500,31900,31850,31900,31800,459
|
|
20230907,141700,9989397250,31850,31850,31850,31750,607
|
|
20230907,141600,9970092200,31850,31850,31850,31750,1532
|
|
20230907,141500,9921386800,31850,31900,31900,31800,914
|
|
20230907,141400,9892276400,31900,31900,31900,31850,602
|
|
20230907,141300,9873097600,31900,31900,31900,31850,231
|
|
20230907,141200,9865729900,31900,31900,31900,31850,741
|
|
20230907,141100,9842094000,31900,31950,31950,31900,293
|
|
20230907,141000,9832737400,31950,31900,31950,31850,262
|
|
20230907,140900,9824382100,31900,31900,31900,31850,447
|
|
20230907,140800,9810134200,31900,31900,31900,31850,153
|
|
20230907,140700,9805253650,31900,31900,31900,31850,165
|
|
20230907,140600,9799991500,31900,31900,31950,31900,279
|
|
20230907,140500,9791087600,31900,31900,31950,31850,479
|
|
20230907,140400,9775811600,31900,31900,31950,31900,535
|
|
20230907,140300,9758723150,31900,31850,31900,31800,836
|
|
20230907,140200,9732095500,31850,31900,31900,31800,681
|
|
20230907,140100,9710422650,31900,31900,31900,31850,186
|
|
20230907,140000,9704490700,31900,31950,31950,31800,490
|
|
20230907,135900,9688863950,31950,31900,31950,31850,520
|
|
20230907,135800,9672280250,31900,31900,31900,31850,261
|
|
20230907,135700,9663956650,31900,31900,31900,31800,273
|
|
20230907,135600,9655253350,31900,31900,31900,31850,237
|
|
20230907,135500,9647698100,31900,31950,31950,31900,483
|
|
20230907,135400,9632282400,31900,31900,31950,31900,733
|
|
20230907,135300,9608866450,31950,31900,31950,31850,300
|
|
20230907,135200,9599298700,31900,31850,31900,31800,352
|
|
20230907,135100,9588080350,31800,31850,31850,31800,326
|
|
20230907,135000,9577697350,31850,31850,31850,31750,288
|
|
20230907,134900,9568537000,31850,31800,31850,31700,3091
|
|
20230907,134800,9470451700,31800,31850,31850,31750,352
|
|
20230907,134700,9459252500,31850,31850,31850,31800,280
|
|
20230907,134600,9450338550,31850,31850,31850,31750,859
|
|
20230907,134500,9423023600,31800,32000,32000,31800,1712
|
|
20230907,134400,9368465900,32000,31950,32000,31900,750
|
|
20230907,134300,9344514250,31950,31900,32000,31900,484
|
|
20230907,134200,9329052100,31900,32000,32000,31850,3114
|
|
20230907,134100,9229661250,32000,31950,32000,31950,249
|
|
20230907,134000,9221698650,32000,32050,32050,31950,1236
|
|
20230907,133900,9182165700,32050,32150,32150,32000,760
|
|
20230907,133800,9157795900,32150,32150,32150,32050,371
|
|
20230907,133700,9145883400,32150,32100,32150,32100,477
|
|
20230907,133600,9130552550,32150,32150,32150,32100,791
|
|
20230907,133500,9105128850,32150,32200,32200,32050,1305
|
|
20230907,133400,9063229950,32200,32250,32250,32150,452
|
|
20230907,133300,9048688900,32200,32250,32250,32200,874
|
|
20230907,133200,9020536700,32250,32250,32300,32200,1767
|
|
20230907,133100,8963591000,32250,32300,32350,32200,881
|
|
20230907,133000,8935163750,32350,32200,32350,32150,2671
|
|
20230907,132900,8849111500,32200,32200,32200,32150,855
|
|
20230907,132800,8821612500,32200,32400,32400,32200,2623
|
|
20230907,132700,8736823900,32400,32400,32400,32350,509
|
|
20230907,132600,8720349700,32400,32400,32400,32300,695
|
|
20230907,132500,8697870600,32400,32450,32450,32350,1105
|
|
20230907,132400,8662086800,32400,32350,32450,32300,2509
|
|
20230907,132300,8580827350,32300,32350,32350,32300,1079
|
|
20230907,132200,8545938000,32300,32300,32350,32250,1079
|
|
20230907,132100,8511057850,32300,32300,32350,32200,2313
|
|
20230907,132000,8436392050,32350,32250,32350,32200,1943
|
|
20230907,131900,8373643800,32250,32250,32300,32200,3390
|
|
20230907,131800,8264277800,32250,32150,32250,32150,2142
|
|
20230907,131700,8195301500,32150,32150,32150,32050,2193
|
|
20230907,131600,8124876700,32150,32100,32150,32050,916
|
|
20230907,131500,8095484950,32100,32100,32100,32050,295
|
|
20230907,131400,8086017800,32050,32050,32100,32050,530
|
|
20230907,131300,8069022400,32050,31950,32050,31950,2339
|
|
20230907,131200,7994172950,31950,32100,32100,31950,1228
|
|
20230907,131100,7954876900,32100,32050,32100,32000,2556
|
|
20230907,131000,7872939150,32050,32000,32050,31950,1252
|
|
20230907,130900,7832825900,32000,32050,32050,31950,286
|
|
20230907,130800,7823669550,32050,31900,32050,31900,349
|
|
20230907,130700,7812507650,31850,31900,31900,31850,474
|
|
20230907,130600,7797390900,31900,32000,32000,31900,805
|
|
20230907,130500,7771666050,31950,32000,32000,31950,764
|
|
20230907,130400,7747254800,32000,32000,32050,32000,705
|
|
20230907,130300,7724693850,32000,32000,32050,32000,112
|
|
20230907,130200,7721106250,32000,32000,32100,32000,675
|
|
20230907,130100,7699490700,32100,32050,32150,32050,1397
|
|
20230907,130000,7654625550,32000,32000,32050,31950,1060
|
|
20230907,125900,7620701200,32000,31950,32000,31950,367
|
|
20230907,125800,7608962300,31950,31950,32000,31950,41
|
|
20230907,125700,7607651600,31950,31900,31950,31850,409
|
|
20230907,125600,7594590450,31900,31950,31950,31850,757
|
|
20230907,125500,7570408650,31850,31850,31900,31850,1195
|
|
20230907,125400,7532290350,31850,31850,31900,31800,979
|
|
20230907,125300,7501107450,31900,31850,31900,31850,49
|
|
20230907,125200,7499545450,31900,31900,31950,31850,221
|
|
20230907,125100,7492496300,31900,32000,32000,31850,701
|
|
20230907,125000,7470110700,32000,32050,32050,31950,131
|
|
20230907,124900,7465915250,32050,31950,32050,31900,333
|
|
20230907,124800,7455260750,31950,31950,31950,31900,241
|
|
20230907,124700,7447560950,31950,32000,32000,31900,1354
|
|
20230907,124600,7404238450,32050,32100,32100,32000,166
|
|
20230907,124500,7398914300,32100,32050,32200,32050,4206
|
|
20230907,124400,7263883350,32050,31950,32100,31950,1161
|
|
20230907,124300,7226693000,31950,31900,31950,31900,3176
|
|
20230907,124200,7125354350,31900,31800,31900,31800,63
|
|
20230907,124100,7123345650,31800,31800,31850,31800,208
|
|
20230907,124000,7116730300,31800,31850,31850,31750,355
|
|
20230907,123900,7105428700,31800,31800,31850,31800,416
|
|
20230907,123800,7092181300,31750,31800,31800,31750,738
|
|
20230907,123700,7068723350,31800,31800,31850,31800,362
|
|
20230907,123600,7057211700,31800,31850,31850,31800,126
|
|
20230907,123500,7053198700,31850,31850,31900,31800,1160
|
|
20230907,123400,7016253850,31800,31800,31800,31800,1676
|
|
20230907,123300,6962957050,31800,31800,31800,31750,160
|
|
20230907,123200,6957870300,31750,31750,31800,31750,581
|
|
20230907,123100,6939421900,31750,31700,31750,31700,623
|
|
20230907,123000,6919660300,31700,31700,31750,31700,471
|
|
20230907,122900,6904728650,31750,31750,31750,31700,408
|
|
20230907,122800,6891784700,31750,31700,31750,31700,104
|
|
20230907,122700,6888486950,31700,31700,31750,31700,40
|
|
20230907,122600,6887218200,31700,31700,31700,31700,27
|
|
20230907,122500,6886362300,31750,31700,31750,31650,437
|
|
20230907,122400,6872507750,31700,31700,31750,31650,796
|
|
20230907,122300,6847274500,31650,31600,31650,31600,33
|
|
20230907,122200,6846231350,31700,31700,31700,31700,8
|
|
20230907,122100,6845977750,31750,31650,31750,31600,92
|
|
20230907,122000,6843062750,31600,31650,31650,31600,255
|
|
20230907,121900,6834992100,31650,31700,31750,31650,416
|
|
20230907,121800,6821805350,31700,31750,31750,31700,48
|
|
20230907,121700,6820282650,31750,31700,31750,31700,33
|
|
20230907,121600,6819235600,31700,31750,31750,31700,83
|
|
20230907,121500,6816604050,31750,31700,31750,31650,197
|
|
20230907,121400,6810354450,31700,31700,31750,31700,863
|
|
20230907,121300,6782996400,31700,31650,31700,31650,303
|
|
20230907,121200,6773394400,31700,31650,31700,31600,84
|
|
20230907,121100,6770735550,31650,31650,31650,31600,299
|
|
20230907,121000,6761275750,31700,31650,31700,31600,46
|
|
20230907,120900,6759820200,31700,31600,31750,31600,18
|
|
20230907,120800,6759249250,31650,31650,31650,31600,105
|
|
20230907,120700,6755927250,31600,31650,31650,31600,150
|
|
20230907,120600,6751185550,31700,31500,31700,31500,888
|
|
20230907,120500,6723167550,31500,31550,31550,31500,171
|
|
20230907,120400,6717773750,31550,31500,31550,31500,1220
|
|
20230907,120300,6679285350,31500,31450,31500,31450,387
|
|
20230907,120200,6667098900,31450,31450,31500,31450,303
|
|
20230907,120100,6657557550,31450,31450,31500,31400,3025
|
|
20230907,120000,6562442700,31450,31500,31500,31450,678
|
|
20230907,115900,6541102900,31500,31500,31500,31450,254
|
|
20230907,115800,6533103200,31500,31550,31550,31500,2721
|
|
20230907,115700,6447347450,31700,31650,31700,31550,1033
|
|
20230907,115600,6414752550,31650,31600,31650,31600,25
|
|
20230907,115500,6413961400,31650,31600,31650,31600,163
|
|
20230907,115400,6408802550,31550,31600,31650,31550,75
|
|
20230907,115300,6406433950,31600,31600,31600,31600,47
|
|
20230907,115200,6404948750,31600,31650,31650,31600,36
|
|
20230907,115100,6403809500,31650,31550,31650,31550,176
|
|
20230907,115000,6398241700,31550,31500,31550,31500,451
|
|
20230907,114900,6384034550,31500,31500,31500,31450,952
|
|
20230907,114800,6354061100,31500,31500,31500,31450,1048
|
|
20230907,114700,6321100500,31500,31450,31500,31450,175
|
|
20230907,114600,6315590850,31500,31500,31500,31450,122
|
|
20230907,114500,6311750900,31500,31500,31650,31450,1546
|
|
20230907,114400,6263048950,31500,31600,31650,31500,951
|
|
20230907,114300,6233088100,31600,31500,31600,31500,2677
|
|
20230907,114200,6148761600,31500,31500,31650,31450,6709
|
|
20230907,114100,5937427900,31700,31550,31700,31500,3896
|
|
20230907,114000,5814613150,31450,31650,31650,31450,8297
|
|
20230907,113900,5553095400,31600,31600,31750,31500,9916
|
|
20230907,113800,5240432250,31550,31800,31800,31550,9049
|
|
20230907,113700,4954274650,31800,31900,31900,31800,2782
|
|
20230907,113600,4865766650,31900,31900,32000,31850,339
|
|
20230907,113500,4854952200,31900,31950,32000,31900,671
|
|
20230907,113400,4833531850,32050,31900,32050,31900,4225
|
|
20230907,113300,4698650850,31800,31800,31900,31800,378
|
|
20230907,113200,4686595150,31900,31800,31900,31800,1688
|
|
20230907,113100,4632841300,31800,31850,31850,31800,542
|
|
20230907,113000,4615582350,31800,31800,31850,31750,733
|
|
20230907,112900,4592277100,31800,31850,31850,31750,753
|
|
20230907,112800,4568317200,31850,31850,31850,31800,647
|
|
20230907,112700,4547711450,31850,31850,31850,31800,45
|
|
20230907,112600,4546278750,31800,31800,31850,31800,198
|
|
20230907,112500,4539974200,31750,31750,31800,31750,75
|
|
20230907,112400,4537590600,31800,31800,31800,31750,338
|
|
20230907,112300,4526842300,31800,31800,31800,31700,725
|
|
20230907,112200,4503801300,31800,31750,31900,31750,472
|
|
20230907,112100,4488777950,31750,31750,31900,31750,4543
|
|
20230907,112000,4344239350,31700,31750,31750,31700,59
|
|
20230907,111900,4342367250,31750,31750,31750,31750,92
|
|
20230907,111800,4339446250,31700,31750,31800,31700,518
|
|
20230907,111700,4322994400,31750,31650,31750,31550,1078
|
|
20230907,111600,4288780750,31650,31700,31750,31650,50
|
|
20230907,111500,4287196050,31700,31700,31750,31700,178
|
|
20230907,111400,4281551900,31700,31600,31700,31550,268
|
|
20230907,111300,4273071750,31600,31700,31750,31600,773
|
|
20230907,111200,4248572900,31500,31500,31700,31500,500
|
|
20230907,111100,4232759600,31500,31600,31650,31500,1276
|
|
20230907,111000,4192392050,31600,31600,31650,31600,103
|
|
20230907,110900,4189134950,31600,31650,31650,31500,309
|
|
20230907,110800,4179385500,31650,31600,31650,31600,51
|
|
20230907,110700,4177772550,31650,31500,31650,31450,111
|
|
20230907,110600,4174270500,31650,31600,31650,31450,917
|
|
20230907,110500,4145299500,31600,31550,31600,31500,422
|
|
20230907,110400,4131987900,31500,31600,31600,31450,93
|
|
20230907,110300,4129058000,31600,31550,31600,31450,263
|
|
20230907,110200,4120765800,31450,31600,31600,31450,91
|
|
20230907,110100,4117900900,31450,31500,31600,31450,409
|
|
20230907,110000,4105016900,31500,31550,31600,31500,2321
|
|
20230907,105900,4031778350,31550,31500,31550,31450,724
|
|
20230907,105800,4008984400,31500,31450,31500,31450,42
|
|
20230907,105700,4007662550,31500,31450,31550,31450,103
|
|
20230907,105600,4004420650,31450,31450,31500,31450,884
|
|
20230907,105500,3976576600,31500,31500,31500,31450,46
|
|
20230907,105400,3975128750,31400,31450,31500,31400,150
|
|
20230907,105300,3970409900,31450,31450,31550,31450,64
|
|
20230907,105200,3968394100,31550,31550,31550,31400,99
|
|
20230907,105100,3965280950,31550,31400,31600,31400,250
|
|
20230907,105000,3957413200,31400,31400,31600,31350,262
|
|
20230907,104900,3949190200,31400,31450,31650,31350,3207
|
|
20230907,104800,3848502300,31450,31650,31650,31450,119
|
|
20230907,104700,3844745750,31400,31650,31650,31400,680
|
|
20230907,104600,3823333200,31700,31450,31700,31400,1181
|
|
20230907,104500,3786220400,31500,31450,31500,31400,855
|
|
20230907,104400,3759324350,31450,31600,31600,31450,1427
|
|
20230907,104300,3714357300,31700,31550,31700,31550,10
|
|
20230907,104200,3714040450,31550,31700,31700,31500,281
|
|
20230907,104100,3705184900,31550,31750,31750,31550,581
|
|
20230907,104000,3686754350,31750,31600,31750,31500,372
|
|
20230907,103900,3675011950,31650,31850,31850,31550,158
|
|
20230907,103800,3670017950,31500,31700,31850,31500,564
|
|
20230907,103700,3652171550,31750,31550,31900,31550,3258
|
|
20230907,103600,3548313600,31550,31550,31550,31550,107
|
|
20230907,103500,3544937750,31550,31450,31550,31400,5493
|
|
20230907,103400,3372109250,31450,31450,31500,31450,434
|
|
20230907,103300,3358459500,31450,31450,31500,31450,464
|
|
20230907,103200,3343852450,31450,31500,31500,31450,14
|
|
20230907,103100,3343411650,31450,31350,31450,31350,369
|
|
20230907,103000,3331824300,31350,31550,31600,31350,4088
|
|
20230907,102900,3203176300,31550,31650,31650,31550,829
|
|
20230907,102800,3176974300,31700,31700,31750,31650,603
|
|
20230907,102700,3157874350,31700,31750,31750,31700,488
|
|
20230907,102600,3142402400,31700,31700,31750,31700,849
|
|
20230907,102500,3115486300,31700,31750,31750,31700,432
|
|
20230907,102400,3101774000,31750,31800,31850,31750,312
|
|
20230907,102300,3091848200,31750,31800,31850,31750,576
|
|
20230907,102200,3073531200,31850,31900,31900,31800,618
|
|
20230907,102100,3053866750,31900,31900,31900,31800,357
|
|
20230907,102000,3042495200,31900,31950,31950,31900,580
|
|
20230907,101900,3023983900,31950,31950,31950,31900,595
|
|
20230907,101800,3004973800,31900,31950,31950,31900,185
|
|
20230907,101700,2999065700,32000,31950,32000,31950,11
|
|
20230907,101600,2998714100,32000,31950,32000,31900,355
|
|
20230907,101500,2987371900,31950,31900,31950,31850,221
|
|
20230907,101400,2980326700,31900,32000,32000,31900,1514
|
|
20230907,101300,2931997550,32000,32050,32050,31950,276
|
|
20230907,101200,2923166450,32000,32050,32050,32000,91
|
|
20230907,101100,2920252300,32050,32050,32150,32000,4442
|
|
20230907,101000,2777663450,32050,31950,32050,31950,398
|
|
20230907,100900,2764913700,31950,32000,32000,31950,2979
|
|
20230907,100800,2669713500,32000,31950,32000,31950,573
|
|
20230907,100700,2651381700,31950,31900,32000,31900,2598
|
|
20230907,100600,2568369400,31950,31950,31950,31950,124
|
|
20230907,100500,2564407600,31900,31950,31950,31900,1547
|
|
20230907,100400,2515043200,31950,31900,31950,31800,225
|
|
20230907,100300,2507874950,31900,31750,31900,31700,3192
|
|
20230907,100200,2406507400,31700,31750,31750,31650,698
|
|
20230907,100100,2384388650,31700,31900,31900,31700,1244
|
|
20230907,100000,2344902200,31800,31850,31900,31800,1635
|
|
20230907,095900,2292753200,31800,31950,31950,31800,931
|
|
20230907,095800,2263051450,31950,31900,31950,31900,469
|
|
20230907,095700,2248076350,31900,31800,31950,31750,2102
|
|
20230907,095600,2181013800,31700,31800,31800,31650,346
|
|
20230907,095500,2170022150,31750,31650,31750,31650,4228
|
|
20230907,095400,2036153000,31700,31800,31800,31650,1512
|
|
20230907,095300,1988185000,31800,31800,31800,31750,82
|
|
20230907,095200,1985579150,31800,31800,31800,31800,334
|
|
20230907,095100,1974957950,31800,31850,31900,31800,228
|
|
20230907,095000,1967706250,31850,31900,31900,31800,120
|
|
20230907,094900,1963888700,31900,31900,31900,31900,5
|
|
20230907,094800,1963729200,31900,31900,31950,31850,986
|
|
20230907,094700,1932281350,31900,31850,31900,31800,1585
|
|
20230907,094600,1881817050,31850,31950,31950,31800,801
|
|
20230907,094500,1856307700,31950,31900,31950,31900,191
|
|
20230907,094400,1850211500,31850,31950,31950,31850,491
|
|
20230907,094300,1834567050,31900,31950,31950,31900,177
|
|
20230907,094200,1828916700,31950,31950,31950,31750,1021
|
|
20230907,094100,1796372800,31900,31950,31950,31900,275
|
|
20230907,094000,1787594400,31950,32000,32050,31950,943
|
|
20230907,093900,1757419850,31950,31900,32000,31850,1411
|
|
20230907,093800,1712409450,31900,31950,32000,31850,2967
|
|
20230907,093700,1617650250,31950,31850,31950,31850,404
|
|
20230907,093600,1604757450,31900,31850,31900,31700,753
|
|
20230907,093500,1580853050,31750,31850,31850,31700,1443
|
|
20230907,093400,1534964900,31850,31850,31900,31800,467
|
|
20230907,093300,1520090200,31800,31900,31900,31800,334
|
|
20230907,093200,1509449400,31900,31800,31900,31800,586
|
|
20230907,093100,1490781500,31700,31800,31800,31600,1869
|
|
20230907,093000,1431558950,31800,31650,31800,31650,975
|
|
20230907,092900,1400627300,31700,31850,31850,31700,516
|
|
20230907,092800,1384246300,31850,31850,31850,31800,40
|
|
20230907,092700,1382973350,31850,31950,31950,31850,84
|
|
20230907,092600,1380294950,31950,31950,32050,31900,3161
|
|
20230907,092500,1279216150,32000,31950,32000,31850,217
|
|
20230907,092400,1272281450,31850,31850,31950,31800,1607
|
|
20230907,092300,1221034200,31850,31850,31900,31800,644
|
|
20230907,092200,1200523750,31850,31850,31900,31600,1046
|
|
20230907,092100,1167356750,31850,31850,31900,31700,2289
|
|
20230907,092000,1094666450,31900,31900,31900,31750,123
|
|
20230907,091900,1090751350,31750,31850,31950,31750,181
|
|
20230907,091800,1084990150,31850,31750,31950,31750,595
|
|
20230907,091700,1066016950,31950,31950,31950,31950,32
|
|
20230907,091600,1064994550,31950,31600,32000,31500,4242
|
|
20230907,091500,931044600,31600,31700,31850,31600,1529
|
|
20230907,091400,882563850,31700,31650,31700,31600,393
|
|
20230907,091300,870133700,31750,31600,31750,31600,119
|
|
20230907,091200,866364200,31600,31800,31850,31500,1595
|
|
20230907,091100,815735650,31800,31800,31850,31750,309
|
|
20230907,091000,805910550,31850,32000,32000,31750,1747
|
|
20230907,090900,750170300,31900,32000,32050,31800,2311
|
|
20230907,090800,676326750,32050,31950,32050,31900,2715
|
|
20230907,090700,589503700,31900,31700,31900,31700,2397
|
|
20230907,090600,513392500,31650,31450,31650,31450,2544
|
|
20230907,090500,433086850,31600,31550,31600,31350,1525
|
|
20230907,090400,385183500,31400,31600,31600,31400,1331
|
|
20230907,090300,343261500,31500,31500,31600,31500,191
|
|
20230907,090200,337237650,31500,31450,31600,31400,1928
|
|
20230907,090100,276528200,31450,31250,31500,31200,2828
|
|
20230907,090000,187840800,31400,31400,31450,31250,5702
|