632 lines
35 KiB
CSV
632 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,192900,113239564550,28850,28850,28850,28850,136651
|
|
20230915,192800,113239564550,28850,28850,28850,28850,0
|
|
20230915,192700,113239564550,28850,28850,28850,28850,0
|
|
20230915,192600,113239564550,28850,28850,28850,28850,0
|
|
20230915,192500,113239564550,28850,28850,28850,28850,0
|
|
20230915,192400,113239564550,28850,28850,28850,28850,0
|
|
20230915,192300,113239564550,28850,28850,28850,28850,0
|
|
20230915,192200,113239564550,28850,28850,28850,28850,0
|
|
20230915,192100,113239564550,28850,28850,28850,28850,0
|
|
20230915,192000,113239564550,28850,28850,28850,28850,0
|
|
20230915,191900,113239564550,28850,28850,28850,28850,0
|
|
20230915,191800,113239564550,28850,28850,28850,28850,0
|
|
20230915,191700,113239564550,28850,28850,28850,28850,0
|
|
20230915,191600,113239564550,28850,28850,28850,28850,0
|
|
20230915,191500,113239564550,28850,28850,28850,28850,0
|
|
20230915,191400,113239564550,28850,28850,28850,28850,0
|
|
20230915,191300,113239564550,28850,28850,28850,28850,0
|
|
20230915,191200,113239564550,28850,28850,28850,28850,0
|
|
20230915,191100,113239564550,28850,28850,28850,28850,0
|
|
20230915,191000,113239564550,28850,28850,28850,28850,0
|
|
20230915,190900,113239564550,28850,28850,28850,28850,0
|
|
20230915,190800,113239564550,28850,28850,28850,28850,0
|
|
20230915,190700,113239564550,28850,28850,28850,28850,0
|
|
20230915,190600,113239564550,28850,28850,28850,28850,0
|
|
20230915,190500,113239564550,28850,28850,28850,28850,0
|
|
20230915,190400,113239564550,28850,28850,28850,28850,0
|
|
20230915,190300,113239564550,28850,28850,28850,28850,0
|
|
20230915,190200,113239564550,28850,28850,28850,28850,0
|
|
20230915,190100,113239564550,28850,28850,28850,28850,0
|
|
20230915,190000,113239564550,28850,28850,28850,28850,0
|
|
20230915,185900,113239564550,28850,28850,28850,28850,136651
|
|
20230915,185800,113239564550,28850,28850,28850,28850,0
|
|
20230915,185700,113239564550,28850,28850,28850,28850,0
|
|
20230915,185600,113239564550,28850,28850,28850,28850,0
|
|
20230915,185500,113239564550,28850,28850,28850,28850,0
|
|
20230915,185400,113239564550,28850,28850,28850,28850,0
|
|
20230915,185300,113239564550,28850,28850,28850,28850,0
|
|
20230915,185200,113239564550,28850,28850,28850,28850,0
|
|
20230915,185100,113239564550,28850,28850,28850,28850,0
|
|
20230915,185000,113239564550,28850,28850,28850,28850,0
|
|
20230915,184900,113239564550,28850,28850,28850,28850,0
|
|
20230915,184800,113239564550,28850,28850,28850,28850,0
|
|
20230915,184700,113239564550,28850,28850,28850,28850,0
|
|
20230915,184600,113239564550,28850,28850,28850,28850,0
|
|
20230915,184500,113239564550,28850,28850,28850,28850,0
|
|
20230915,184400,113239564550,28850,28850,28850,28850,0
|
|
20230915,184300,113239564550,28850,28850,28850,28850,0
|
|
20230915,184200,113239564550,28850,28850,28850,28850,0
|
|
20230915,184100,113239564550,28850,28850,28850,28850,0
|
|
20230915,184000,113239564550,28850,28850,28850,28850,0
|
|
20230915,183900,113239564550,28850,28850,28850,28850,0
|
|
20230915,183800,113239564550,28850,28850,28850,28850,0
|
|
20230915,183700,113239564550,28850,28850,28850,28850,0
|
|
20230915,183600,113239564550,28850,28850,28850,28850,0
|
|
20230915,183500,113239564550,28850,28850,28850,28850,0
|
|
20230915,183400,113239564550,28850,28850,28850,28850,0
|
|
20230915,183300,113239564550,28850,28850,28850,28850,0
|
|
20230915,183200,113239564550,28850,28850,28850,28850,0
|
|
20230915,183100,113239564550,28850,28850,28850,28850,0
|
|
20230915,183000,113239564550,28850,28850,28850,28850,0
|
|
20230915,182900,113239564550,28850,28850,28850,28850,136651
|
|
20230915,182800,113239564550,28850,28850,28850,28850,0
|
|
20230915,182700,113239564550,28850,28850,28850,28850,0
|
|
20230915,182600,113239564550,28850,28850,28850,28850,0
|
|
20230915,182500,113239564550,28850,28850,28850,28850,0
|
|
20230915,182400,113239564550,28850,28850,28850,28850,0
|
|
20230915,182300,113239564550,28850,28850,28850,28850,0
|
|
20230915,182200,113239564550,28850,28850,28850,28850,0
|
|
20230915,182100,113239564550,28850,28850,28850,28850,0
|
|
20230915,182000,113239564550,28850,28850,28850,28850,0
|
|
20230915,181900,113239564550,28850,28850,28850,28850,0
|
|
20230915,181800,113239564550,28850,28850,28850,28850,0
|
|
20230915,181700,113239564550,28850,28850,28850,28850,0
|
|
20230915,181600,113239564550,28850,28850,28850,28850,0
|
|
20230915,181500,113239564550,28850,28850,28850,28850,0
|
|
20230915,181400,113239564550,28850,28850,28850,28850,0
|
|
20230915,181300,113239564550,28850,28850,28850,28850,0
|
|
20230915,181200,113239564550,28850,28850,28850,28850,0
|
|
20230915,181100,113239564550,28850,28850,28850,28850,0
|
|
20230915,181000,113239564550,28850,28850,28850,28850,0
|
|
20230915,180900,113239564550,28850,28850,28850,28850,0
|
|
20230915,180800,113239564550,28850,28850,28850,28850,0
|
|
20230915,180700,113239564550,28850,28850,28850,28850,0
|
|
20230915,180600,113239564550,28850,28850,28850,28850,0
|
|
20230915,180500,113239564550,28850,28850,28850,28850,0
|
|
20230915,180400,113239564550,28850,28850,28850,28850,0
|
|
20230915,180300,113239564550,28850,28850,28850,28850,0
|
|
20230915,180200,113239564550,28850,28850,28850,28850,0
|
|
20230915,180100,113239564550,28850,28850,28850,28850,0
|
|
20230915,180000,113239564550,28850,28850,28850,28850,0
|
|
20230915,175900,113239564550,28850,28850,28850,28850,136651
|
|
20230915,175800,113239564550,28850,28850,28850,28850,0
|
|
20230915,175700,113239564550,28850,28850,28850,28850,0
|
|
20230915,175600,113239564550,28850,28850,28850,28850,0
|
|
20230915,175500,113239564550,28850,28850,28850,28850,0
|
|
20230915,175400,113239564550,28850,28850,28850,28850,0
|
|
20230915,175300,113239564550,28850,28850,28850,28850,0
|
|
20230915,175200,113239564550,28850,28850,28850,28850,0
|
|
20230915,175100,113239564550,28850,28850,28850,28850,0
|
|
20230915,175000,113239564550,28850,28850,28850,28850,0
|
|
20230915,174900,113239564550,28850,28850,28850,28850,0
|
|
20230915,174800,113239564550,28850,28850,28850,28850,0
|
|
20230915,174700,113239564550,28850,28850,28850,28850,0
|
|
20230915,174600,113239564550,28850,28850,28850,28850,0
|
|
20230915,174500,113239564550,28850,28850,28850,28850,0
|
|
20230915,174400,113239564550,28850,28850,28850,28850,0
|
|
20230915,174300,113239564550,28850,28850,28850,28850,0
|
|
20230915,174200,113239564550,28850,28850,28850,28850,0
|
|
20230915,174100,113239564550,28850,28850,28850,28850,0
|
|
20230915,174000,113239564550,28850,28850,28850,28850,0
|
|
20230915,173900,113239564550,28850,28850,28850,28850,0
|
|
20230915,173800,113239564550,28850,28850,28850,28850,0
|
|
20230915,173700,113239564550,28850,28850,28850,28850,0
|
|
20230915,173600,113239564550,28850,28850,28850,28850,0
|
|
20230915,173500,113239564550,28850,28850,28850,28850,0
|
|
20230915,173400,113239564550,28850,28850,28850,28850,0
|
|
20230915,173300,113239564550,28850,28850,28850,28850,0
|
|
20230915,173200,113239564550,28850,28850,28850,28850,0
|
|
20230915,173100,113239564550,28850,28850,28850,28850,0
|
|
20230915,173000,113239564550,28850,28850,28850,28850,0
|
|
20230915,172900,113239564550,28850,28850,28850,28850,136651
|
|
20230915,172800,113239564550,28850,28850,28850,28850,0
|
|
20230915,172700,113239564550,28850,28850,28850,28850,0
|
|
20230915,172600,113239564550,28850,28850,28850,28850,0
|
|
20230915,172500,113239564550,28850,28850,28850,28850,0
|
|
20230915,172400,113239564550,28850,28850,28850,28850,0
|
|
20230915,172300,113239564550,28850,28850,28850,28850,0
|
|
20230915,172200,113239564550,28850,28850,28850,28850,0
|
|
20230915,172100,113239564550,28850,28850,28850,28850,0
|
|
20230915,172000,113239564550,28850,28850,28850,28850,0
|
|
20230915,171900,113239564550,28850,28850,28850,28850,0
|
|
20230915,171800,113239564550,28850,28850,28850,28850,0
|
|
20230915,171700,113239564550,28850,28850,28850,28850,0
|
|
20230915,171600,113239564550,28850,28850,28850,28850,0
|
|
20230915,171500,113239564550,28850,28850,28850,28850,0
|
|
20230915,171400,113239564550,28850,28850,28850,28850,0
|
|
20230915,171300,113239564550,28850,28850,28850,28850,0
|
|
20230915,171200,113239564550,28850,28850,28850,28850,0
|
|
20230915,171100,113239564550,28850,28850,28850,28850,0
|
|
20230915,171000,113239564550,28850,28850,28850,28850,0
|
|
20230915,170900,113239564550,28850,28850,28850,28850,0
|
|
20230915,170800,113239564550,28850,28850,28850,28850,0
|
|
20230915,170700,113239564550,28850,28850,28850,28850,0
|
|
20230915,170600,113239564550,28850,28850,28850,28850,0
|
|
20230915,170500,113239564550,28850,28850,28850,28850,0
|
|
20230915,170400,113239564550,28850,28850,28850,28850,0
|
|
20230915,170300,113239564550,28850,28850,28850,28850,0
|
|
20230915,170200,113239564550,28850,28850,28850,28850,0
|
|
20230915,170100,113239564550,28850,28850,28850,28850,0
|
|
20230915,170000,113239564550,28850,28850,28850,28850,0
|
|
20230915,165900,113239564550,28850,28850,28850,28850,136651
|
|
20230915,165800,113239564550,28850,28850,28850,28850,0
|
|
20230915,165700,113239564550,28850,28850,28850,28850,0
|
|
20230915,165600,113239564550,28850,28850,28850,28850,0
|
|
20230915,165500,113239564550,28850,28850,28850,28850,0
|
|
20230915,165400,113239564550,28850,28850,28850,28850,0
|
|
20230915,165300,113239564550,28850,28850,28850,28850,0
|
|
20230915,165200,113239564550,28850,28850,28850,28850,0
|
|
20230915,165100,113239564550,28850,28850,28850,28850,0
|
|
20230915,165000,113239564550,28850,28850,28850,28850,0
|
|
20230915,164900,113239564550,28850,28850,28850,28850,0
|
|
20230915,164800,113239564550,28850,28850,28850,28850,0
|
|
20230915,164700,113239564550,28850,28850,28850,28850,0
|
|
20230915,164600,113239564550,28850,28850,28850,28850,0
|
|
20230915,164500,113239564550,28850,28850,28850,28850,0
|
|
20230915,164400,113239564550,28850,28850,28850,28850,0
|
|
20230915,164300,113239564550,28850,28850,28850,28850,0
|
|
20230915,164200,113239564550,28850,28850,28850,28850,0
|
|
20230915,164100,113239564550,28850,28850,28850,28850,0
|
|
20230915,164000,113239564550,28850,28850,28850,28850,0
|
|
20230915,163900,113239564550,28850,28850,28850,28850,0
|
|
20230915,163800,113239564550,28850,28850,28850,28850,0
|
|
20230915,163700,113239564550,28850,28850,28850,28850,0
|
|
20230915,163600,113239564550,28850,28850,28850,28850,0
|
|
20230915,163500,113239564550,28850,28850,28850,28850,0
|
|
20230915,163400,113239564550,28850,28850,28850,28850,0
|
|
20230915,163300,113239564550,28850,28850,28850,28850,0
|
|
20230915,163200,113239564550,28850,28850,28850,28850,0
|
|
20230915,163100,113239564550,28850,28850,28850,28850,0
|
|
20230915,163000,113239564550,28850,28850,28850,28850,0
|
|
20230915,162900,113239564550,28850,28850,28850,28850,136651
|
|
20230915,162800,113239564550,28850,28850,28850,28850,0
|
|
20230915,162700,113239564550,28850,28850,28850,28850,0
|
|
20230915,162600,113239564550,28850,28850,28850,28850,0
|
|
20230915,162500,113239564550,28850,28850,28850,28850,0
|
|
20230915,162400,113239564550,28850,28850,28850,28850,0
|
|
20230915,162300,113239564550,28850,28850,28850,28850,0
|
|
20230915,162200,113239564550,28850,28850,28850,28850,0
|
|
20230915,162100,113239564550,28850,28850,28850,28850,0
|
|
20230915,162000,113239564550,28850,28850,28850,28850,0
|
|
20230915,161900,113239564550,28850,28850,28850,28850,0
|
|
20230915,161800,113239564550,28850,28850,28850,28850,0
|
|
20230915,161700,113239564550,28850,28850,28850,28850,0
|
|
20230915,161600,113239564550,28850,28850,28850,28850,0
|
|
20230915,161500,113239564550,28850,28850,28850,28850,0
|
|
20230915,161400,113239564550,28850,28850,28850,28850,0
|
|
20230915,161300,113239564550,28850,28850,28850,28850,0
|
|
20230915,161200,113239564550,28850,28850,28850,28850,0
|
|
20230915,161100,113239564550,28850,28850,28850,28850,0
|
|
20230915,161000,113239564550,28850,28850,28850,28850,0
|
|
20230915,160900,113239564550,28850,28850,28850,28850,0
|
|
20230915,160800,113239564550,28850,28850,28850,28850,0
|
|
20230915,160700,113239564550,28850,28850,28850,28850,0
|
|
20230915,160600,113239564550,28850,28850,28850,28850,0
|
|
20230915,160500,113239564550,28850,28850,28850,28850,0
|
|
20230915,160400,113239564550,28850,28850,28850,28850,0
|
|
20230915,160300,113239564550,28850,28850,28850,28850,0
|
|
20230915,160200,113239564550,28850,28850,28850,28850,0
|
|
20230915,160100,113239564550,28850,28850,28850,28850,0
|
|
20230915,160000,113239564550,28850,28850,28850,28850,0
|
|
20230915,155900,113239564550,28850,28850,28850,28850,136651
|
|
20230915,155800,113239564550,28850,28850,28850,28850,0
|
|
20230915,155700,113239564550,28850,28850,28850,28850,0
|
|
20230915,155600,113239564550,28850,28850,28850,28850,0
|
|
20230915,155500,113239564550,28850,28850,28850,28850,0
|
|
20230915,155400,113239564550,28850,28850,28850,28850,0
|
|
20230915,155300,113239564550,28850,28850,28850,28850,0
|
|
20230915,155200,113239564550,28850,28850,28850,28850,0
|
|
20230915,155100,113239564550,28850,28850,28850,28850,0
|
|
20230915,155000,113239564550,28850,28850,28850,28850,0
|
|
20230915,154900,113239564550,28850,28850,28850,28850,0
|
|
20230915,154800,113239564550,28850,28850,28850,28850,0
|
|
20230915,154700,113239564550,28850,28850,28850,28850,0
|
|
20230915,154600,113239564550,28850,28850,28850,28850,0
|
|
20230915,154500,113239564550,28850,28850,28850,28850,0
|
|
20230915,154400,113239564550,28850,28850,28850,28850,0
|
|
20230915,154300,113239564550,28850,28850,28850,28850,0
|
|
20230915,154200,113239564550,28850,28850,28850,28850,0
|
|
20230915,154100,113239564550,28850,28850,28850,28850,0
|
|
20230915,154000,113239564550,28850,28850,28850,28850,0
|
|
20230915,153900,113239564550,28850,28850,28850,28850,0
|
|
20230915,153800,113239564550,28850,28850,28850,28850,0
|
|
20230915,153700,113239564550,28850,28850,28850,28850,0
|
|
20230915,153600,113239564550,28850,28850,28850,28850,0
|
|
20230915,153500,113239564550,28850,28850,28850,28850,0
|
|
20230915,153400,113239564550,28850,28850,28850,28850,0
|
|
20230915,153300,113239564550,28850,28850,28850,28850,0
|
|
20230915,153200,113239564550,28850,28850,28850,28850,0
|
|
20230915,153100,113239564550,28850,28850,28850,28850,0
|
|
20230915,153000,113239564550,28850,28850,28850,28850,136651
|
|
20230915,152900,109297183200,28700,28700,28700,28700,0
|
|
20230915,152800,109297183200,28700,28700,28700,28700,0
|
|
20230915,152700,109297183200,28700,28700,28700,28700,0
|
|
20230915,152600,109297183200,28700,28700,28700,28700,0
|
|
20230915,152500,109297183200,28700,28700,28700,28700,0
|
|
20230915,152400,109297183200,28700,28700,28700,28700,0
|
|
20230915,152300,109297183200,28700,28700,28700,28700,0
|
|
20230915,152200,109297183200,28700,28700,28700,28700,0
|
|
20230915,152100,109297183200,28700,28700,28700,28700,0
|
|
20230915,152000,109297183200,28700,28700,28700,28700,0
|
|
20230915,151900,109297183200,28700,28650,28750,28600,21689
|
|
20230915,151800,108675114300,28650,28550,28650,28550,7784
|
|
20230915,151700,108452516600,28600,28550,28600,28550,12988
|
|
20230915,151600,108081482800,28550,28550,28600,28550,5843
|
|
20230915,151500,107914494100,28600,28600,28650,28550,20631
|
|
20230915,151400,107324373600,28650,28650,28650,28600,4410
|
|
20230915,151300,107198187500,28600,28650,28650,28600,3308
|
|
20230915,151200,107103510750,28650,28600,28650,28600,1895
|
|
20230915,151100,107049264050,28650,28600,28650,28600,9858
|
|
20230915,151000,106767152950,28600,28600,28650,28600,1782
|
|
20230915,150900,106716153800,28650,28600,28650,28600,4148
|
|
20230915,150800,106597398900,28600,28600,28650,28600,3119
|
|
20230915,150700,106508164750,28650,28600,28650,28550,6066
|
|
20230915,150600,106334779200,28600,28600,28600,28550,15232
|
|
20230915,150500,105899721350,28600,28600,28650,28550,11012
|
|
20230915,150400,105584807550,28600,28650,28650,28600,8625
|
|
20230915,150300,105337985750,28650,28600,28650,28600,3989
|
|
20230915,150200,105223791750,28650,28650,28650,28600,2773
|
|
20230915,150100,105144434050,28600,28650,28650,28600,1005
|
|
20230915,150000,105115682850,28650,28550,28650,28550,5309
|
|
20230915,145900,104963806300,28600,28550,28650,28550,19644
|
|
20230915,145800,104401484700,28550,28600,28650,28550,4931
|
|
20230915,145700,104260472300,28600,28650,28650,28600,9376
|
|
20230915,145600,103992254200,28600,28550,28650,28550,10434
|
|
20230915,145500,103693867100,28550,28550,28600,28500,16029
|
|
20230915,145400,103235884900,28500,28600,28650,28500,61456
|
|
20230915,145300,101479903850,28650,28650,28650,28600,1796
|
|
20230915,145200,101428518200,28600,28650,28650,28600,5830
|
|
20230915,145100,101261758950,28600,28600,28650,28600,3322
|
|
20230915,145000,101166693800,28600,28600,28650,28600,4783
|
|
20230915,144900,101029855650,28600,28600,28650,28600,2156
|
|
20230915,144800,100968127400,28650,28700,28700,28600,6138
|
|
20230915,144700,100792339400,28700,28600,28700,28600,5331
|
|
20230915,144600,100639641300,28600,28650,28650,28600,1917
|
|
20230915,144500,100584791300,28600,28650,28650,28600,2073
|
|
20230915,144400,100525467800,28600,28600,28650,28600,1390
|
|
20230915,144300,100485690900,28600,28700,28700,28600,12506
|
|
20230915,144200,100127391600,28700,28700,28750,28650,1482
|
|
20230915,144100,100084884700,28700,28750,28750,28700,3405
|
|
20230915,144000,99987153850,28700,28700,28750,28700,4567
|
|
20230915,143900,99856035500,28750,28700,28750,28700,2492
|
|
20230915,143800,99784452700,28700,28750,28750,28700,3828
|
|
20230915,143700,99674546900,28750,28700,28750,28650,1881
|
|
20230915,143600,99620573250,28700,28700,28750,28650,4142
|
|
20230915,143500,99501768100,28700,28700,28750,28700,4331
|
|
20230915,143400,99377466500,28700,28650,28750,28650,12781
|
|
20230915,143300,99010871850,28650,28650,28700,28650,2712
|
|
20230915,143200,98933168950,28650,28650,28700,28650,2014
|
|
20230915,143100,98875460350,28650,28650,28700,28650,1282
|
|
20230915,143000,98838714650,28650,28650,28700,28650,9021
|
|
20230915,142900,98580241550,28650,28650,28700,28650,1577
|
|
20230915,142800,98535047400,28650,28650,28700,28600,4591
|
|
20230915,142700,98403512950,28650,28600,28650,28600,11240
|
|
20230915,142600,98081885900,28600,28700,28750,28600,32652
|
|
20230915,142500,97145913250,28700,28750,28750,28700,3556
|
|
20230915,142400,97043835400,28700,28750,28750,28700,5817
|
|
20230915,142300,96876873450,28750,28750,28750,28700,911
|
|
20230915,142200,96850714100,28700,28750,28800,28700,8832
|
|
20230915,142100,96596824650,28750,28750,28800,28750,5101
|
|
20230915,142000,96450168500,28750,28750,28800,28750,3150
|
|
20230915,141900,96359588650,28750,28750,28800,28750,2324
|
|
20230915,141800,96292673850,28800,28800,28850,28750,3211
|
|
20230915,141700,96200205300,28800,28800,28850,28800,2005
|
|
20230915,141600,96142437250,28800,28750,28850,28750,5846
|
|
20230915,141500,95974107850,28800,28750,28800,28750,2223
|
|
20230915,141400,95910177650,28750,28750,28800,28750,1264
|
|
20230915,141300,95873822900,28750,28750,28800,28750,1275
|
|
20230915,141200,95837140200,28800,28800,28800,28750,1357
|
|
20230915,141100,95798107200,28800,28750,28800,28750,1094
|
|
20230915,141000,95766622950,28800,28800,28850,28750,883
|
|
20230915,140900,95741199300,28800,28800,28850,28750,4385
|
|
20230915,140800,95614960050,28800,28800,28850,28750,3645
|
|
20230915,140700,95509985150,28800,28750,28800,28750,961
|
|
20230915,140600,95482333050,28750,28750,28800,28750,4168
|
|
20230915,140500,95362344200,28750,28800,28800,28750,4034
|
|
20230915,140400,95246269850,28800,28850,28850,28800,2007
|
|
20230915,140300,95188449200,28850,28850,28850,28800,2897
|
|
20230915,140200,95105011100,28800,28750,28850,28750,2655
|
|
20230915,140100,95028546400,28750,28750,28850,28750,2576
|
|
20230915,140000,94954406550,28750,28750,28850,28750,3664
|
|
20230915,135900,94848886350,28750,28800,28850,28750,3328
|
|
20230915,135800,94753042750,28800,28800,28850,28800,2131
|
|
20230915,135700,94691669850,28800,28800,28850,28750,2832
|
|
20230915,135600,94610129400,28800,28800,28850,28800,3436
|
|
20230915,135500,94511160500,28800,28850,28850,28800,449
|
|
20230915,135400,94498229050,28850,28850,28900,28800,1874
|
|
20230915,135300,94444155100,28850,28800,28850,28800,1023
|
|
20230915,135200,94414681000,28800,28750,28850,28700,8766
|
|
20230915,135100,94162607200,28750,28800,28800,28750,4772
|
|
20230915,135000,94025402650,28750,28800,28850,28750,18614
|
|
20230915,134900,93489631550,28800,28800,28850,28800,10443
|
|
20230915,134800,93188839650,28800,28850,28900,28800,12686
|
|
20230915,134700,92822976200,28900,28900,28900,28850,2552
|
|
20230915,134600,92749330100,28900,28900,28950,28850,6085
|
|
20230915,134500,92573479000,28900,28900,28950,28900,1377
|
|
20230915,134400,92533682900,28950,28900,28950,28900,4174
|
|
20230915,134300,92412973450,28900,28950,28950,28900,1838
|
|
20230915,134200,92359815600,28950,28950,29000,28950,2316
|
|
20230915,134100,92292725200,29000,28950,29000,28950,512
|
|
20230915,134000,92277898400,28950,29000,29000,28950,1263
|
|
20230915,133900,92241302750,28950,28900,29000,28900,2298
|
|
20230915,133800,92174802650,28900,28900,28900,28900,585
|
|
20230915,133700,92157896150,28900,28900,28950,28850,5830
|
|
20230915,133600,91989423750,28900,28900,28950,28850,6666
|
|
20230915,133500,91796913500,28850,28900,28900,28850,4831
|
|
20230915,133400,91657456200,28900,28950,28950,28900,1597
|
|
20230915,133300,91611295600,28950,28900,28950,28900,1858
|
|
20230915,133200,91557590950,28900,28900,28950,28900,4899
|
|
20230915,133100,91416009200,28950,28950,28950,28900,1391
|
|
20230915,133000,91375794750,28900,28950,28950,28850,3828
|
|
20230915,132900,91265133350,28850,28900,28950,28850,5417
|
|
20230915,132800,91108598550,28900,28900,28950,28900,10986
|
|
20230915,132700,90791098300,28900,28950,28950,28900,2272
|
|
20230915,132600,90725390700,28950,29000,29000,28900,7545
|
|
20230915,132500,90507005350,28950,28950,29000,28950,635
|
|
20230915,132400,90488614250,28950,29050,29050,28950,2023
|
|
20230915,132300,90429947400,29000,29000,29050,29000,875
|
|
20230915,132200,90404566650,29000,29050,29050,29000,2698
|
|
20230915,132100,90326317800,29050,29000,29050,29000,991
|
|
20230915,132000,90297555250,29000,29000,29050,29000,1199
|
|
20230915,131900,90262752800,29050,29000,29050,29000,514
|
|
20230915,131800,90247837000,29000,29050,29100,29000,9757
|
|
20230915,131700,89964381600,29050,29050,29100,29050,473
|
|
20230915,131600,89950633900,29050,29050,29100,29000,8848
|
|
20230915,131500,89693890900,29000,29000,29050,29000,489
|
|
20230915,131400,89679704300,29000,29000,29050,29000,1515
|
|
20230915,131300,89635741650,29000,29050,29050,29000,296
|
|
20230915,131200,89627155400,29000,29000,29050,29000,875
|
|
20230915,131100,89601754250,29000,29050,29100,29000,3829
|
|
20230915,131000,89490525600,29050,29050,29050,29050,343
|
|
20230915,130900,89480561450,29050,29050,29100,29050,957
|
|
20230915,130800,89452756900,29050,29050,29050,29000,1142
|
|
20230915,130700,89419606550,29000,29050,29050,29000,2250
|
|
20230915,130600,89354261200,29000,29000,29050,29000,767
|
|
20230915,130500,89332014100,29000,28950,29000,28950,5191
|
|
20230915,130400,89181585500,28950,28950,29000,28950,3240
|
|
20230915,130300,89087782400,28950,28950,29000,28950,676
|
|
20230915,130200,89068210900,29000,29000,29000,28950,2305
|
|
20230915,130100,89001457350,29000,28950,29000,28950,3381
|
|
20230915,130000,88903417100,28950,29000,29000,28950,2830
|
|
20230915,125900,88821479800,28950,28950,29000,28950,1126
|
|
20230915,125800,88788873950,28950,28950,29000,28950,1516
|
|
20230915,125700,88744977000,29000,28950,29000,28950,3402
|
|
20230915,125600,88646472100,28950,28950,29050,28950,4400
|
|
20230915,125500,88518894000,29000,29050,29050,28950,17391
|
|
20230915,125400,88014645200,29000,29000,29050,29000,2217
|
|
20230915,125300,87950345600,29000,29050,29050,29000,1709
|
|
20230915,125200,87900781900,29050,29050,29050,29000,2098
|
|
20230915,125100,87839837400,29050,29050,29100,29000,1267
|
|
20230915,125000,87803031900,29100,29050,29100,29000,6274
|
|
20230915,124900,87620778950,29100,29100,29100,29050,1170
|
|
20230915,124800,87586758550,29050,29050,29100,29050,4559
|
|
20230915,124700,87454296300,29050,29050,29100,29050,356
|
|
20230915,124600,87443941850,29050,29050,29150,29050,1296
|
|
20230915,124500,87406222600,29050,29050,29100,29050,627
|
|
20230915,124400,87387999950,29100,29050,29100,29050,1012
|
|
20230915,124300,87358580400,29100,29100,29150,29050,2764
|
|
20230915,124200,87278201500,29150,29100,29150,29100,762
|
|
20230915,124100,87256027100,29100,29050,29100,29050,2375
|
|
20230915,124000,87186934600,29050,29100,29150,29050,2647
|
|
20230915,123900,87109906550,29100,29100,29100,29100,797
|
|
20230915,123800,87086713850,29050,29150,29150,29050,3770
|
|
20230915,123700,86977058600,29150,29050,29150,29050,4509
|
|
20230915,123600,86845937450,29050,29050,29100,29050,3263
|
|
20230915,123500,86751134500,29050,29050,29100,29050,778
|
|
20230915,123400,86728524800,29100,29100,29100,29050,548
|
|
20230915,123300,86712598300,29100,29050,29100,29050,3090
|
|
20230915,123200,86622831250,29100,29150,29150,29050,8924
|
|
20230915,123100,86363136650,29150,29150,29150,29100,5698
|
|
20230915,123000,86197066950,29200,29150,29200,29150,1310
|
|
20230915,122900,86158851750,29150,29200,29200,29150,1281
|
|
20230915,122800,86121475900,29200,29200,29250,29200,3139
|
|
20230915,122700,86029789650,29200,29200,29250,29200,3187
|
|
20230915,122600,85936697500,29250,29200,29250,29200,790
|
|
20230915,122500,85913602350,29200,29200,29250,29200,918
|
|
20230915,122400,85886765700,29250,29350,29350,29200,9098
|
|
20230915,122300,85620454350,29350,29300,29350,29250,5084
|
|
20230915,122200,85471497100,29300,29200,29300,29200,1799
|
|
20230915,122100,85418881300,29200,29150,29250,29150,1799
|
|
20230915,122000,85366356900,29150,29200,29250,29150,2523
|
|
20230915,121900,85292703900,29200,29250,29250,29200,3148
|
|
20230915,121800,85200782050,29250,29300,29300,29200,4155
|
|
20230915,121700,85079254150,29300,29300,29300,29250,571
|
|
20230915,121600,85062538100,29300,29300,29350,29250,3883
|
|
20230915,121500,84948763400,29300,29300,29350,29300,3581
|
|
20230915,121400,84843792750,29350,29400,29400,29300,4407
|
|
20230915,121300,84714447400,29350,29350,29400,29350,3876
|
|
20230915,121200,84600681550,29350,29350,29350,29300,5866
|
|
20230915,121100,84428527450,29350,29250,29350,29250,5046
|
|
20230915,121000,84280713700,29250,29150,29300,29150,10867
|
|
20230915,120900,83963306050,29150,29150,29200,29150,1352
|
|
20230915,120800,83923890400,29150,29150,29200,29150,5211
|
|
20230915,120700,83771965350,29150,29150,29200,29150,717
|
|
20230915,120600,83751041950,29150,29150,29200,29150,1229
|
|
20230915,120500,83715207150,29150,29150,29200,29150,2307
|
|
20230915,120400,83647907650,29200,29200,29200,29150,978
|
|
20230915,120300,83619372050,29200,29150,29200,29150,730
|
|
20230915,120200,83598081700,29150,29150,29200,29150,2689
|
|
20230915,120100,83519617600,29200,29150,29200,29150,1370
|
|
20230915,120000,83479667550,29150,29150,29200,29150,1904
|
|
20230915,115900,83424095950,29150,29200,29250,29150,6540
|
|
20230915,115800,83233094500,29200,29250,29250,29200,944
|
|
20230915,115700,83205494900,29250,29200,29250,29200,4951
|
|
20230915,115600,83060710200,29200,29200,29250,29200,1122
|
|
20230915,115500,83027907550,29200,29200,29250,29200,744
|
|
20230915,115400,83006179900,29200,29250,29250,29200,1340
|
|
20230915,115300,82967036250,29250,29250,29250,29200,1098
|
|
20230915,115200,82934940000,29250,29200,29250,29150,1725
|
|
20230915,115100,82884605800,29200,29150,29200,29150,5212
|
|
20230915,115000,82732601450,29150,29150,29200,29150,2076
|
|
20230915,114900,82672028100,29200,29150,29200,29150,1548
|
|
20230915,114800,82626887850,29150,29200,29200,29150,5158
|
|
20230915,114700,82476529300,29150,29250,29250,29150,8568
|
|
20230915,114600,82226280500,29250,29300,29300,29250,2081
|
|
20230915,114500,82165394000,29300,29300,29350,29250,3454
|
|
20230915,114400,82064191050,29350,29300,29350,29250,7897
|
|
20230915,114300,81832917100,29300,29250,29300,29200,3354
|
|
20230915,114200,81734829150,29200,29250,29300,29200,3861
|
|
20230915,114100,81621933950,29250,29300,29350,29250,7933
|
|
20230915,114000,81389543900,29300,29450,29450,29300,13805
|
|
20230915,113900,80983774600,29450,29350,29500,29350,36006
|
|
20230915,113800,79924427300,29350,29350,29400,29300,14938
|
|
20230915,113700,79486012550,29350,29250,29400,29250,21407
|
|
20230915,113600,78858200050,29250,29200,29250,29200,2654
|
|
20230915,113500,78780588650,29250,29150,29250,29150,6117
|
|
20230915,113400,78601949900,29150,29100,29150,29100,4224
|
|
20230915,113300,78478866200,29100,29150,29200,29100,3831
|
|
20230915,113200,78367189100,29150,29150,29200,29150,2521
|
|
20230915,113100,78293698250,29150,29200,29200,29150,3813
|
|
20230915,113000,78182509650,29150,29200,29200,29150,10370
|
|
20230915,112900,77880167300,29150,29200,29250,29150,19518
|
|
20230915,112800,77310524050,29200,29250,29250,29200,9166
|
|
20230915,112700,77042633800,29250,29200,29300,29200,20429
|
|
20230915,112600,76445262050,29200,29200,29200,29150,9644
|
|
20230915,112500,76163748000,29200,29100,29200,29050,17496
|
|
20230915,112400,75654081600,29100,29050,29100,29000,10912
|
|
20230915,112300,75336973200,29050,29000,29100,29000,4818
|
|
20230915,112200,75197003350,29050,29000,29050,28950,4535
|
|
20230915,112100,75065503700,28950,29000,29000,28950,2159
|
|
20230915,112000,75002898550,28950,28950,29000,28950,835
|
|
20230915,111900,74978713850,28950,28950,29000,28900,1085
|
|
20230915,111800,74947305600,29000,28950,29000,28900,2458
|
|
20230915,111700,74876151550,28950,28950,29000,28900,2783
|
|
20230915,111600,74795585350,28950,29000,29000,28950,2839
|
|
20230915,111500,74713373350,28950,28900,29000,28900,3388
|
|
20230915,111400,74615300100,28950,28900,28950,28900,1043
|
|
20230915,111300,74585125850,28900,28900,28950,28900,1998
|
|
20230915,111200,74527345400,28900,28900,28950,28850,9727
|
|
20230915,111100,74246626600,28850,28900,28950,28850,10758
|
|
20230915,111000,73935740650,28900,28950,29000,28900,2171
|
|
20230915,110900,73872906000,28950,28950,29000,28950,3388
|
|
20230915,110800,73774813250,28950,28950,29000,28950,2236
|
|
20230915,110700,73710065850,28950,28900,29000,28900,3622
|
|
20230915,110600,73605266350,28950,28900,28950,28900,3077
|
|
20230915,110500,73516279450,28950,29000,29000,28900,7966
|
|
20230915,110400,73285537250,29000,29050,29050,28950,8903
|
|
20230915,110300,73027332050,29050,29000,29050,28950,5644
|
|
20230915,110200,72863636550,29000,29000,29000,28950,1859
|
|
20230915,110100,72809763350,29000,28900,29050,28900,10520
|
|
20230915,110000,72504929850,28950,28900,29000,28900,7946
|
|
20230915,105900,72274929300,28950,28900,29000,28900,5479
|
|
20230915,105800,72116331650,28950,28900,28950,28850,9303
|
|
20230915,105700,71847404250,28900,28850,28900,28800,4938
|
|
20230915,105600,71704974300,28850,28900,28900,28800,7215
|
|
20230915,105500,71496959550,28850,28850,28900,28850,1775
|
|
20230915,105400,71445710750,28850,28850,28900,28850,2261
|
|
20230915,105300,71380460400,28900,28850,28900,28850,4273
|
|
20230915,105200,71257072600,28900,28800,28900,28800,3608
|
|
20230915,105100,71153006100,28850,28850,28900,28750,9775
|
|
20230915,105000,70871069050,28800,28750,28850,28750,6662
|
|
20230915,104900,70679288800,28750,28700,28800,28700,4172
|
|
20230915,104800,70559373650,28700,28650,28750,28650,5794
|
|
20230915,104700,70393108900,28600,28700,28700,28600,6540
|
|
20230915,104600,70205843050,28650,28650,28700,28600,10716
|
|
20230915,104500,69898849900,28650,28650,28700,28600,21085
|
|
20230915,104400,69294767550,28700,28750,28750,28650,21255
|
|
20230915,104300,68684750100,28700,28750,28750,28700,3250
|
|
20230915,104200,68591420850,28700,28700,28750,28700,3906
|
|
20230915,104100,68479258200,28700,28750,28800,28700,11571
|
|
20230915,104000,68146566400,28750,28750,28800,28750,3457
|
|
20230915,103900,68047156550,28750,28750,28800,28750,2088
|
|
20230915,103800,67987077250,28800,28800,28800,28750,3142
|
|
20230915,103700,67896695250,28800,28800,28800,28750,3927
|
|
20230915,103600,67783671000,28750,28750,28800,28700,4952
|
|
20230915,103500,67641149500,28750,28750,28800,28700,5349
|
|
20230915,103400,67487425550,28750,28800,28800,28700,11831
|
|
20230915,103300,67147308850,28750,28800,28850,28750,12600
|
|
20230915,103200,66784478950,28800,28750,28800,28700,4529
|
|
20230915,103100,66654201600,28750,28800,28850,28700,18913
|
|
20230915,103000,66110529250,28800,28900,28900,28800,26270
|
|
20230915,102900,65353457350,28900,28850,28900,28850,3166
|
|
20230915,102800,65262077650,28900,28900,28900,28850,3876
|
|
20230915,102700,65150130000,28900,28900,28950,28850,5601
|
|
20230915,102600,64988245500,28900,28950,28950,28900,1811
|
|
20230915,102500,64935894300,28950,28900,28950,28850,1780
|
|
20230915,102400,64884437750,28900,28950,29000,28850,9205
|
|
20230915,102300,64618327100,28950,28950,28950,28900,2554
|
|
20230915,102200,64544405750,28900,28950,29000,28900,1658
|
|
20230915,102100,64496422500,28950,29000,29050,28900,8502
|
|
20230915,102000,64250121600,29000,28900,29000,28900,13598
|
|
20230915,101900,63856233250,28900,28900,28950,28900,3602
|
|
20230915,101800,63752046450,28900,29000,29000,28900,5443
|
|
20230915,101700,63594432500,29000,28900,29000,28850,7880
|
|
20230915,101600,63366554050,28900,28850,28900,28850,3938
|
|
20230915,101500,63252904450,28850,28850,28900,28800,3708
|
|
20230915,101400,63145885050,28850,28850,28900,28800,4755
|
|
20230915,101300,63008761700,28800,28850,28900,28800,6968
|
|
20230915,101200,62807715550,28850,28850,28900,28850,3288
|
|
20230915,101100,62712813950,28850,28850,28900,28800,6297
|
|
20230915,101000,62531190850,28850,28900,28900,28800,9614
|
|
20230915,100900,62253704950,28900,28850,28950,28850,3642
|
|
20230915,100800,62148445100,28900,28850,28900,28850,3155
|
|
20230915,100700,62057316300,28900,28750,28900,28700,11683
|
|
20230915,100600,61720902500,28750,28900,28900,28750,40425
|
|
20230915,100500,60556598950,28850,28900,28900,28850,6885
|
|
20230915,100400,60357867050,28850,28850,28900,28850,3058
|
|
20230915,100300,60269617400,28850,28900,28950,28850,10934
|
|
20230915,100200,59953585250,28900,28900,28950,28900,5061
|
|
20230915,100100,59807223600,28950,28950,28950,28900,2927
|
|
20230915,100000,59722566600,28900,28900,29000,28900,5072
|
|
20230915,095900,59575843200,28950,29000,29000,28900,6917
|
|
20230915,095800,59375666800,28950,28900,29000,28850,11906
|
|
20230915,095700,59031558900,28900,28900,28950,28850,20257
|
|
20230915,095600,58446211100,28900,29000,29000,28900,14234
|
|
20230915,095500,58034399100,29000,29150,29150,28950,31731
|
|
20230915,095400,57113204700,29150,29200,29250,29100,10652
|
|
20230915,095300,56802611550,29200,29200,29300,29150,21660
|
|
20230915,095200,56169089550,29200,29200,29200,29150,9686
|
|
20230915,095100,55886339800,29200,29150,29250,29100,13451
|
|
20230915,095000,55493881700,29100,29100,29150,29050,5877
|
|
20230915,094900,55322741950,29050,29050,29100,29000,4276
|
|
20230915,094800,55198436600,29050,29050,29050,29000,8136
|
|
20230915,094700,54962203500,29050,29000,29050,29000,3369
|
|
20230915,094600,54864425900,29000,28950,29050,28950,4461
|
|
20230915,094500,54735045950,28950,29050,29050,28950,9845
|
|
20230915,094400,54449567600,29000,29050,29050,29000,4847
|
|
20230915,094300,54308896050,29000,29000,29050,28950,4116
|
|
20230915,094200,54189529250,28950,29000,29050,28950,5279
|
|
20230915,094100,54036515600,29000,28950,29050,28950,8595
|
|
20230915,094000,53787355300,28900,29000,29050,28900,18380
|
|
20230915,093900,53254871500,29050,29050,29100,29000,16124
|
|
20230915,093800,52786839750,29100,29200,29300,29050,26117
|
|
20230915,093700,52024860000,29150,29150,29200,29100,11425
|
|
20230915,093600,51691659350,29150,29100,29150,29050,10008
|
|
20230915,093500,51400380100,29100,29100,29100,29050,7606
|
|
20230915,093400,51179297700,29100,29250,29250,29000,24541
|
|
20230915,093300,50464526050,29250,29300,29350,29200,37859
|
|
20230915,093200,49356514450,29300,29250,29350,29150,41048
|
|
20230915,093100,48155663650,29200,28900,29250,28850,57805
|
|
20230915,093000,46477804300,28850,28850,28900,28850,8614
|
|
20230915,092900,46229252250,28850,28900,28950,28850,16652
|
|
20230915,092800,45748079600,28900,28850,28900,28800,12013
|
|
20230915,092700,45401421900,28900,29000,29050,28900,31737
|
|
20230915,092600,44482416400,29000,28950,29000,28950,8198
|
|
20230915,092500,44244959150,28950,29050,29100,28900,37525
|
|
20230915,092400,43156328850,29100,28950,29100,28900,48532
|
|
20230915,092300,41748800250,28950,28800,28950,28750,26008
|
|
20230915,092200,40998020950,28800,28750,28850,28750,18324
|
|
20230915,092100,40470393900,28750,28700,28800,28650,32156
|
|
20230915,092000,39547584050,28700,28950,28950,28500,148976
|
|
20230915,091900,35275681900,29000,28850,29000,28800,48442
|
|
20230915,091800,33874886250,28850,28750,28850,28700,31221
|
|
20230915,091700,32976383300,28750,28800,28850,28700,66731
|
|
20230915,091600,31057413850,28800,28850,28900,28800,44534
|
|
20230915,091500,29772919450,28900,28900,29000,28850,25975
|
|
20230915,091400,29021578850,28900,29050,29050,28800,71572
|
|
20230915,091300,26952306350,29000,29400,29450,28800,181580
|
|
20230915,091200,21667566700,29450,29400,29450,29400,14139
|
|
20230915,091100,21251751400,29400,29400,29450,29400,14770
|
|
20230915,091000,20817284200,29400,29400,29450,29350,32121
|
|
20230915,090900,19872979350,29450,29400,29500,29350,29747
|
|
20230915,090800,18997434750,29350,29500,29500,29300,68712
|
|
20230915,090700,16978382400,29500,29800,29850,29500,83062
|
|
20230915,090600,14517507600,29850,29800,29850,29800,17021
|
|
20230915,090500,14009972550,29850,29650,29900,29650,44228
|
|
20230915,090400,12691189150,29650,29650,29700,29600,48342
|
|
20230915,090300,11257917050,29700,29800,29950,29650,52293
|
|
20230915,090200,9700372300,29750,29750,29800,29600,66819
|
|
20230915,090100,7714986100,29750,30250,30250,29750,115544
|
|
20230915,090000,4254419850,30250,30100,30350,30100,102358
|