575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183200,22688064200,44800,44800,44800,44800,4161
|
|
20230911,183100,22688064200,44800,44800,44800,44800,0
|
|
20230911,183000,22688064200,44800,44800,44800,44800,0
|
|
20230911,182900,22688064200,44800,44800,44800,44800,0
|
|
20230911,182800,22688064200,44800,44800,44800,44800,0
|
|
20230911,182700,22688064200,44800,44800,44800,44800,0
|
|
20230911,182600,22688064200,44800,44800,44800,44800,0
|
|
20230911,182500,22688064200,44800,44800,44800,44800,0
|
|
20230911,182400,22688064200,44800,44800,44800,44800,0
|
|
20230911,182300,22688064200,44800,44800,44800,44800,0
|
|
20230911,182200,22688064200,44800,44800,44800,44800,0
|
|
20230911,182100,22688064200,44800,44800,44800,44800,0
|
|
20230911,182000,22688064200,44800,44800,44800,44800,0
|
|
20230911,181900,22688064200,44800,44800,44800,44800,0
|
|
20230911,181800,22688064200,44800,44800,44800,44800,0
|
|
20230911,181700,22688064200,44800,44800,44800,44800,0
|
|
20230911,181600,22688064200,44800,44800,44800,44800,0
|
|
20230911,181500,22688064200,44800,44800,44800,44800,0
|
|
20230911,181400,22688064200,44800,44800,44800,44800,0
|
|
20230911,181300,22688064200,44800,44800,44800,44800,0
|
|
20230911,181200,22688064200,44800,44800,44800,44800,0
|
|
20230911,181100,22688064200,44800,44800,44800,44800,0
|
|
20230911,181000,22688064200,44800,44800,44800,44800,0
|
|
20230911,180900,22688064200,44800,44800,44800,44800,0
|
|
20230911,180800,22688064200,44800,44800,44800,44800,0
|
|
20230911,180700,22688064200,44800,44800,44800,44800,0
|
|
20230911,180600,22688064200,44800,44800,44800,44800,0
|
|
20230911,180500,22688064200,44800,44800,44800,44800,0
|
|
20230911,180400,22688064200,44800,44800,44800,44800,0
|
|
20230911,180300,22688064200,44800,44800,44800,44800,0
|
|
20230911,180200,22688064200,44800,44800,44800,44800,4161
|
|
20230911,180100,22688064200,44800,44800,44800,44800,0
|
|
20230911,180000,22688064200,44800,44800,44800,44800,0
|
|
20230911,175900,22688064200,44800,44800,44800,44800,0
|
|
20230911,175800,22688064200,44800,44800,44800,44800,0
|
|
20230911,175700,22688064200,44800,44800,44800,44800,0
|
|
20230911,175600,22688064200,44800,44800,44800,44800,0
|
|
20230911,175500,22688064200,44800,44800,44800,44800,0
|
|
20230911,175400,22688064200,44800,44800,44800,44800,0
|
|
20230911,175300,22688064200,44800,44800,44800,44800,0
|
|
20230911,175200,22688064200,44800,44800,44800,44800,0
|
|
20230911,175100,22688064200,44800,44800,44800,44800,0
|
|
20230911,175000,22688064200,44800,44800,44800,44800,0
|
|
20230911,174900,22688064200,44800,44800,44800,44800,0
|
|
20230911,174800,22688064200,44800,44800,44800,44800,0
|
|
20230911,174700,22688064200,44800,44800,44800,44800,0
|
|
20230911,174600,22688064200,44800,44800,44800,44800,0
|
|
20230911,174500,22688064200,44800,44800,44800,44800,0
|
|
20230911,174400,22688064200,44800,44800,44800,44800,0
|
|
20230911,174300,22688064200,44800,44800,44800,44800,0
|
|
20230911,174200,22688064200,44800,44800,44800,44800,0
|
|
20230911,174100,22688064200,44800,44800,44800,44800,0
|
|
20230911,174000,22688064200,44800,44800,44800,44800,0
|
|
20230911,173900,22688064200,44800,44800,44800,44800,0
|
|
20230911,173800,22688064200,44800,44800,44800,44800,0
|
|
20230911,173700,22688064200,44800,44800,44800,44800,0
|
|
20230911,173600,22688064200,44800,44800,44800,44800,0
|
|
20230911,173500,22688064200,44800,44800,44800,44800,0
|
|
20230911,173400,22688064200,44800,44800,44800,44800,0
|
|
20230911,173300,22688064200,44800,44800,44800,44800,0
|
|
20230911,173200,22688064200,44800,44800,44800,44800,4161
|
|
20230911,173100,22688064200,44800,44800,44800,44800,0
|
|
20230911,173000,22688064200,44800,44800,44800,44800,0
|
|
20230911,172900,22688064200,44800,44800,44800,44800,0
|
|
20230911,172800,22688064200,44800,44800,44800,44800,0
|
|
20230911,172700,22688064200,44800,44800,44800,44800,0
|
|
20230911,172600,22688064200,44800,44800,44800,44800,0
|
|
20230911,172500,22688064200,44800,44800,44800,44800,0
|
|
20230911,172400,22688064200,44800,44800,44800,44800,0
|
|
20230911,172300,22688064200,44800,44800,44800,44800,0
|
|
20230911,172200,22688064200,44800,44800,44800,44800,0
|
|
20230911,172100,22688064200,44800,44800,44800,44800,0
|
|
20230911,172000,22688064200,44800,44800,44800,44800,0
|
|
20230911,171900,22688064200,44800,44800,44800,44800,0
|
|
20230911,171800,22688064200,44800,44800,44800,44800,0
|
|
20230911,171700,22688064200,44800,44800,44800,44800,0
|
|
20230911,171600,22688064200,44800,44800,44800,44800,0
|
|
20230911,171500,22688064200,44800,44800,44800,44800,0
|
|
20230911,171400,22688064200,44800,44800,44800,44800,0
|
|
20230911,171300,22688064200,44800,44800,44800,44800,0
|
|
20230911,171200,22688064200,44800,44800,44800,44800,0
|
|
20230911,171100,22688064200,44800,44800,44800,44800,0
|
|
20230911,171000,22688064200,44800,44800,44800,44800,0
|
|
20230911,170900,22688064200,44800,44800,44800,44800,0
|
|
20230911,170800,22688064200,44800,44800,44800,44800,0
|
|
20230911,170700,22688064200,44800,44800,44800,44800,0
|
|
20230911,170600,22688064200,44800,44800,44800,44800,0
|
|
20230911,170500,22688064200,44800,44800,44800,44800,0
|
|
20230911,170400,22688064200,44800,44800,44800,44800,0
|
|
20230911,170300,22688064200,44800,44800,44800,44800,0
|
|
20230911,170200,22688064200,44800,44800,44800,44800,4161
|
|
20230911,170100,22688064200,44800,44800,44800,44800,0
|
|
20230911,170000,22688064200,44800,44800,44800,44800,0
|
|
20230911,165900,22688064200,44800,44800,44800,44800,0
|
|
20230911,165800,22688064200,44800,44800,44800,44800,0
|
|
20230911,165700,22688064200,44800,44800,44800,44800,0
|
|
20230911,165600,22688064200,44800,44800,44800,44800,0
|
|
20230911,165500,22688064200,44800,44800,44800,44800,0
|
|
20230911,165400,22688064200,44800,44800,44800,44800,0
|
|
20230911,165300,22688064200,44800,44800,44800,44800,0
|
|
20230911,165200,22688064200,44800,44800,44800,44800,0
|
|
20230911,165100,22688064200,44800,44800,44800,44800,0
|
|
20230911,165000,22688064200,44800,44800,44800,44800,0
|
|
20230911,164900,22688064200,44800,44800,44800,44800,0
|
|
20230911,164800,22688064200,44800,44800,44800,44800,0
|
|
20230911,164700,22688064200,44800,44800,44800,44800,0
|
|
20230911,164600,22688064200,44800,44800,44800,44800,0
|
|
20230911,164500,22688064200,44800,44800,44800,44800,0
|
|
20230911,164400,22688064200,44800,44800,44800,44800,0
|
|
20230911,164300,22688064200,44800,44800,44800,44800,0
|
|
20230911,164200,22688064200,44800,44800,44800,44800,0
|
|
20230911,164100,22688064200,44800,44800,44800,44800,0
|
|
20230911,164000,22688064200,44800,44800,44800,44800,0
|
|
20230911,163900,22688064200,44800,44800,44800,44800,0
|
|
20230911,163800,22688064200,44800,44800,44800,44800,0
|
|
20230911,163700,22688064200,44800,44800,44800,44800,0
|
|
20230911,163600,22688064200,44800,44800,44800,44800,0
|
|
20230911,163500,22688064200,44800,44800,44800,44800,0
|
|
20230911,163400,22688064200,44800,44800,44800,44800,0
|
|
20230911,163300,22688064200,44800,44800,44800,44800,0
|
|
20230911,163200,22688064200,44800,44800,44800,44800,4161
|
|
20230911,163100,22688064200,44800,44800,44800,44800,0
|
|
20230911,163000,22688064200,44800,44800,44800,44800,0
|
|
20230911,162900,22688064200,44800,44800,44800,44800,0
|
|
20230911,162800,22688064200,44800,44800,44800,44800,0
|
|
20230911,162700,22688064200,44800,44800,44800,44800,0
|
|
20230911,162600,22688064200,44800,44800,44800,44800,0
|
|
20230911,162500,22688064200,44800,44800,44800,44800,0
|
|
20230911,162400,22688064200,44800,44800,44800,44800,0
|
|
20230911,162300,22688064200,44800,44800,44800,44800,0
|
|
20230911,162200,22688064200,44800,44800,44800,44800,0
|
|
20230911,162100,22688064200,44800,44800,44800,44800,0
|
|
20230911,162000,22688064200,44800,44800,44800,44800,0
|
|
20230911,161900,22688064200,44800,44800,44800,44800,0
|
|
20230911,161800,22688064200,44800,44800,44800,44800,0
|
|
20230911,161700,22688064200,44800,44800,44800,44800,0
|
|
20230911,161600,22688064200,44800,44800,44800,44800,0
|
|
20230911,161500,22688064200,44800,44800,44800,44800,0
|
|
20230911,161400,22688064200,44800,44800,44800,44800,0
|
|
20230911,161300,22688064200,44800,44800,44800,44800,0
|
|
20230911,161200,22688064200,44800,44800,44800,44800,0
|
|
20230911,161100,22688064200,44800,44800,44800,44800,0
|
|
20230911,161000,22688064200,44800,44800,44800,44800,0
|
|
20230911,160900,22688064200,44800,44800,44800,44800,0
|
|
20230911,160800,22688064200,44800,44800,44800,44800,0
|
|
20230911,160700,22688064200,44800,44800,44800,44800,0
|
|
20230911,160600,22688064200,44800,44800,44800,44800,0
|
|
20230911,160500,22688064200,44800,44800,44800,44800,0
|
|
20230911,160400,22688064200,44800,44800,44800,44800,0
|
|
20230911,160300,22688064200,44800,44800,44800,44800,0
|
|
20230911,160200,22688064200,44800,44800,44800,44800,4161
|
|
20230911,160100,22688064200,44800,44800,44800,44800,0
|
|
20230911,160000,22688064200,44800,44800,44800,44800,0
|
|
20230911,155900,22688064200,44800,44800,44800,44800,0
|
|
20230911,155800,22688064200,44800,44800,44800,44800,0
|
|
20230911,155700,22688064200,44800,44800,44800,44800,0
|
|
20230911,155600,22688064200,44800,44800,44800,44800,0
|
|
20230911,155500,22688064200,44800,44800,44800,44800,0
|
|
20230911,155400,22688064200,44800,44800,44800,44800,0
|
|
20230911,155300,22688064200,44800,44800,44800,44800,0
|
|
20230911,155200,22688064200,44800,44800,44800,44800,0
|
|
20230911,155100,22688064200,44800,44800,44800,44800,0
|
|
20230911,155000,22688064200,44800,44800,44800,44800,0
|
|
20230911,154900,22688064200,44800,44800,44800,44800,0
|
|
20230911,154800,22688064200,44800,44800,44800,44800,0
|
|
20230911,154700,22688064200,44800,44800,44800,44800,0
|
|
20230911,154600,22688064200,44800,44800,44800,44800,0
|
|
20230911,154500,22688064200,44800,44800,44800,44800,0
|
|
20230911,154400,22688064200,44800,44800,44800,44800,0
|
|
20230911,154300,22688064200,44800,44800,44800,44800,0
|
|
20230911,154200,22688064200,44800,44800,44800,44800,0
|
|
20230911,154100,22688064200,44800,44800,44800,44800,0
|
|
20230911,154000,22688064200,44800,44800,44800,44800,0
|
|
20230911,153900,22688064200,44800,44800,44800,44800,0
|
|
20230911,153800,22688064200,44800,44800,44800,44800,0
|
|
20230911,153700,22688064200,44800,44800,44800,44800,0
|
|
20230911,153600,22688064200,44800,44800,44800,44800,0
|
|
20230911,153500,22688064200,44800,44800,44800,44800,0
|
|
20230911,153400,22688064200,44800,44800,44800,44800,0
|
|
20230911,153300,22688064200,44800,44800,44800,44800,0
|
|
20230911,153200,22688064200,44800,44800,44800,44800,4161
|
|
20230911,153100,22688064200,44800,44800,44800,44800,0
|
|
20230911,153000,22688064200,44800,44800,44800,44800,4161
|
|
20230911,152900,22501651400,44550,44550,44550,44550,0
|
|
20230911,152800,22501651400,44550,44550,44550,44550,0
|
|
20230911,152700,22501651400,44550,44550,44550,44550,0
|
|
20230911,152600,22501651400,44550,44550,44550,44550,0
|
|
20230911,152500,22501651400,44550,44550,44550,44550,0
|
|
20230911,152400,22501651400,44550,44550,44550,44550,0
|
|
20230911,152300,22501651400,44550,44550,44550,44550,0
|
|
20230911,152200,22501651400,44550,44550,44550,44550,0
|
|
20230911,152100,22501651400,44550,44550,44550,44550,0
|
|
20230911,152000,22501651400,44550,44550,44550,44550,0
|
|
20230911,151900,22501651400,44550,44650,44650,44550,1529
|
|
20230911,151800,22433438900,44600,44650,44700,44600,595
|
|
20230911,151700,22406865450,44750,44700,44750,44650,1376
|
|
20230911,151600,22345353150,44700,44700,44800,44650,211
|
|
20230911,151500,22335923800,44700,44800,44850,44600,2364
|
|
20230911,151400,22230238300,44800,44800,44850,44750,912
|
|
20230911,151300,22189381800,44800,44700,44800,44650,282
|
|
20230911,151200,22176768350,44650,44650,44700,44650,155
|
|
20230911,151100,22169845100,44700,44700,44700,44600,118
|
|
20230911,151000,22164578950,44700,44700,44750,44600,221
|
|
20230911,150900,22154705500,44750,44650,44750,44600,477
|
|
20230911,150800,22133398700,44650,44600,44700,44600,485
|
|
20230911,150700,22111751650,44600,44600,44650,44600,260
|
|
20230911,150600,22100153350,44600,44750,44800,44600,361
|
|
20230911,150500,22084019750,44750,44750,44750,44650,1692
|
|
20230911,150400,22008391700,44750,44650,44750,44600,2684
|
|
20230911,150300,21888454450,44650,44600,44650,44550,1813
|
|
20230911,150200,21807578100,44600,44650,44650,44600,173
|
|
20230911,150100,21799858950,44600,44650,44700,44600,509
|
|
20230911,150000,21777133100,44650,44700,44700,44650,418
|
|
20230911,145900,21758463450,44650,44600,44700,44600,312
|
|
20230911,145800,21744534800,44650,44600,44650,44600,317
|
|
20230911,145700,21730390050,44650,44650,44700,44600,433
|
|
20230911,145600,21711066600,44650,44700,44700,44650,359
|
|
20230911,145500,21695031450,44700,44650,44700,44650,350
|
|
20230911,145400,21679401100,44700,44600,44700,44550,564
|
|
20230911,145300,21654240150,44550,44550,44600,44500,1250
|
|
20230911,145200,21598551300,44550,44500,44600,44450,1614
|
|
20230911,145100,21526662650,44500,44500,44550,44500,943
|
|
20230911,145000,21484697750,44500,44550,44550,44500,1023
|
|
20230911,144900,21439171350,44500,44500,44550,44500,326
|
|
20230911,144800,21424662900,44550,44550,44600,44500,285
|
|
20230911,144700,21411968300,44600,44600,44600,44450,1484
|
|
20230911,144600,21345934250,44500,44600,44600,44500,1209
|
|
20230911,144500,21292095800,44600,44550,44650,44550,3226
|
|
20230911,144400,21148361450,44600,44500,44600,44500,3615
|
|
20230911,144300,20987360000,44500,44600,44600,44500,707
|
|
20230911,144200,20955871450,44500,44550,44600,44500,3211
|
|
20230911,144100,20812847400,44600,44650,44700,44550,2674
|
|
20230911,144000,20693528650,44650,44700,44750,44650,2648
|
|
20230911,143900,20575232350,44700,44700,44750,44700,254
|
|
20230911,143800,20563876800,44750,44750,44800,44700,623
|
|
20230911,143700,20536014200,44750,44750,44850,44750,600
|
|
20230911,143600,20509163350,44750,44800,44800,44700,2718
|
|
20230911,143500,20387468500,44850,44800,44900,44800,154
|
|
20230911,143400,20380563350,44800,44900,44900,44800,715
|
|
20230911,143300,20348499800,44900,44900,44900,44850,960
|
|
20230911,143200,20305429850,44950,44900,44950,44850,2016
|
|
20230911,143100,20214884900,44900,44900,44900,44850,441
|
|
20230911,143000,20195088200,44800,44800,45000,44800,1492
|
|
20230911,142900,20128073700,44750,44800,44800,44750,728
|
|
20230911,142800,20095465400,44750,44750,44800,44750,112
|
|
20230911,142700,20090451200,44800,44700,44800,44700,194
|
|
20230911,142600,20081771150,44750,44800,44850,44750,498
|
|
20230911,142500,20059469800,44800,44700,44800,44700,824
|
|
20230911,142400,20022599900,44750,44700,44750,44700,86
|
|
20230911,142300,20018754800,44700,44700,44750,44700,192
|
|
20230911,142200,20010166000,44700,44700,44750,44700,547
|
|
20230911,142100,19985713450,44750,44750,44750,44650,114
|
|
20230911,142000,19980619000,44700,44750,44750,44700,1255
|
|
20230911,141900,19924507200,44750,44750,44750,44750,249
|
|
20230911,141800,19913364450,44750,44750,44800,44700,424
|
|
20230911,141700,19894384450,44750,44850,44850,44700,3167
|
|
20230911,141600,19752657400,44850,44900,44950,44850,2889
|
|
20230911,141500,19623003300,44900,44950,45000,44900,616
|
|
20230911,141400,19595311300,45000,45050,45050,44950,469
|
|
20230911,141300,19574212650,45050,45000,45050,44950,139
|
|
20230911,141200,19567959950,45000,45100,45150,45000,545
|
|
20230911,141100,19543374200,45150,45000,45150,44950,2075
|
|
20230911,141000,19449839300,44950,45000,45000,44950,915
|
|
20230911,140900,19408704850,44950,44900,44950,44850,704
|
|
20230911,140800,19377084450,44950,45000,45000,44900,2750
|
|
20230911,140700,19253454550,45000,45100,45100,45000,1133
|
|
20230911,140600,19202418200,45100,45150,45150,45050,1012
|
|
20230911,140500,19156776600,45100,45150,45200,45100,106
|
|
20230911,140400,19151992000,45150,45100,45200,45100,986
|
|
20230911,140300,19107478650,45150,45100,45150,45100,276
|
|
20230911,140200,19095024800,45100,45200,45200,45100,175
|
|
20230911,140100,19087124800,45200,45100,45200,45100,317
|
|
20230911,140000,19072808850,45150,45100,45150,45100,279
|
|
20230911,135900,19060224750,45150,45050,45150,45050,849
|
|
20230911,135800,19021925350,45050,45100,45150,45050,664
|
|
20230911,135700,18991981550,45050,45050,45100,45000,806
|
|
20230911,135600,18955646400,45000,45000,45050,45000,302
|
|
20230911,135500,18942049550,45000,45050,45050,45000,95
|
|
20230911,135400,18937773500,45050,45100,45150,45050,208
|
|
20230911,135300,18928394800,45100,45100,45200,45100,227
|
|
20230911,135200,18918154550,45100,45100,45200,45100,1192
|
|
20230911,135100,18864291600,45200,45050,45200,45000,458
|
|
20230911,135000,18843632350,45050,45100,45100,45000,157
|
|
20230911,134900,18836554350,45100,45050,45150,45050,336
|
|
20230911,134800,18821392500,45050,45150,45200,45000,1577
|
|
20230911,134700,18750318000,45100,45100,45150,45100,515
|
|
20230911,134600,18727078250,45100,45200,45200,45100,1026
|
|
20230911,134500,18680752600,45200,45150,45200,45150,1989
|
|
20230911,134400,18590852900,45200,45100,45200,45100,653
|
|
20230911,134300,18561375900,45150,45050,45150,45050,33
|
|
20230911,134200,18559886700,45050,45050,45200,44950,1730
|
|
20230911,134100,18481881800,45050,44950,45050,44950,1565
|
|
20230911,134000,18411397300,45000,45000,45000,44900,1571
|
|
20230911,133900,18340707000,44950,45000,45000,44900,88
|
|
20230911,133800,18336751250,45000,44850,45000,44800,438
|
|
20230911,133700,18317105000,44750,45000,45000,44750,1115
|
|
20230911,133600,18267031000,45000,44900,45000,44900,229
|
|
20230911,133500,18256731300,44900,44800,45000,44800,543
|
|
20230911,133400,18232308000,44800,44950,44950,44800,359
|
|
20230911,133300,18216186450,44950,44950,45050,44950,348
|
|
20230911,133200,18200528400,45000,44900,45000,44900,325
|
|
20230911,133100,18185906150,44850,45000,45000,44850,16
|
|
20230911,133000,18185187500,44750,44800,45000,44750,956
|
|
20230911,132900,18142202550,44750,44750,44750,44700,515
|
|
20230911,132800,18119156350,44700,44850,44850,44700,235
|
|
20230911,132700,18108630800,44850,44900,44950,44700,1387
|
|
20230911,132600,18046465050,44950,44850,44950,44850,26
|
|
20230911,132500,18045298200,44850,44850,44950,44850,1258
|
|
20230911,132400,17988780800,44950,44850,44950,44850,57
|
|
20230911,132300,17986219000,44900,44900,44900,44850,245
|
|
20230911,132200,17975218800,44900,44900,44950,44900,59
|
|
20230911,132100,17972569600,44900,45000,45000,44850,58
|
|
20230911,132000,17969965450,44950,44900,44950,44850,139
|
|
20230911,131900,17963724100,44900,45000,45000,44900,1048
|
|
20230911,131800,17916618800,45000,44950,45000,44950,792
|
|
20230911,131700,17880979600,45000,44950,45000,44950,32
|
|
20230911,131600,17879539850,45050,44950,45050,44950,423
|
|
20230911,131500,17860510250,44950,44950,45000,44950,408
|
|
20230911,131400,17842170600,45000,45050,45050,44950,444
|
|
20230911,131300,17822190600,45000,45000,45000,45000,43
|
|
20230911,131200,17820255600,45000,45000,45000,44950,234
|
|
20230911,131100,17809726650,44950,44950,45000,44950,583
|
|
20230911,131000,17783519600,44950,45000,45000,44950,271
|
|
20230911,130900,17771336850,45000,45000,45050,45000,180
|
|
20230911,130800,17763236050,45000,44950,45050,44950,171
|
|
20230911,130700,17755534650,45050,45000,45050,44950,1102
|
|
20230911,130600,17705947350,45000,45000,45050,45000,136
|
|
20230911,130500,17699826200,45050,45050,45100,45050,408
|
|
20230911,130400,17681444550,45100,45100,45100,45050,397
|
|
20230911,130300,17663544250,45100,45100,45150,45050,377
|
|
20230911,130200,17646542900,45100,45150,45150,45100,214
|
|
20230911,130100,17636890900,45150,45200,45200,45150,407
|
|
20230911,130000,17618514550,45200,45150,45200,45100,1085
|
|
20230911,125900,17569503300,45100,45150,45150,45100,1213
|
|
20230911,125800,17514746200,45100,45100,45150,45100,966
|
|
20230911,125700,17471159400,45150,45100,45150,45100,1347
|
|
20230911,125600,17410371550,45100,45000,45100,44950,1873
|
|
20230911,125500,17326037650,44950,44900,44950,44850,770
|
|
20230911,125400,17291439450,44850,44900,44900,44850,788
|
|
20230911,125300,17256090450,44900,44950,44950,44900,359
|
|
20230911,125200,17239956400,44950,44900,45000,44900,881
|
|
20230911,125100,17200328750,44950,44950,44950,44800,572
|
|
20230911,125000,17174620550,44900,44800,44900,44700,700
|
|
20230911,124900,17143195200,44850,44850,45000,44700,1055
|
|
20230911,124800,17095799550,44650,44700,44850,44650,39
|
|
20230911,124700,17094055450,44700,44700,44900,44700,1561
|
|
20230911,124600,17024108850,44700,44550,44700,44550,201
|
|
20230911,124500,17015148850,44600,44550,44600,44550,1037
|
|
20230911,124400,16968950200,44550,44700,44700,44550,3068
|
|
20230911,124300,16832186100,44750,44750,44750,44600,1880
|
|
20230911,124200,16748304400,44700,44650,44700,44650,50
|
|
20230911,124100,16746069500,44650,44750,44800,44650,655
|
|
20230911,124000,16716786200,44700,44700,44750,44650,1414
|
|
20230911,123900,16653524500,44700,44650,44750,44650,1320
|
|
20230911,123800,16594536600,44650,44650,44700,44650,534
|
|
20230911,123700,16570675700,44650,44650,44700,44650,107
|
|
20230911,123600,16565898100,44650,44650,44700,44650,93
|
|
20230911,123500,16561744900,44650,44700,44700,44650,719
|
|
20230911,123400,16529606200,44700,44700,44750,44700,66
|
|
20230911,123300,16526655750,44700,44700,44700,44700,8
|
|
20230911,123200,16526298150,44700,44700,44750,44700,143
|
|
20230911,123100,16519906000,44700,44750,44750,44700,396
|
|
20230911,123000,16502185800,44750,44750,44800,44750,1038
|
|
20230911,122900,16455728550,44750,44750,44800,44750,77
|
|
20230911,122800,16452281650,44750,44750,44750,44750,45
|
|
20230911,122700,16450267900,44750,44700,44800,44700,157
|
|
20230911,122600,16443243400,44700,44750,44750,44700,265
|
|
20230911,122500,16431386650,44800,44700,44800,44700,81
|
|
20230911,122400,16427763600,44750,44750,44750,44700,114
|
|
20230911,122300,16422664400,44700,44750,44750,44700,18
|
|
20230911,122200,16421859650,44750,44750,44800,44750,457
|
|
20230911,122100,16401408400,44750,44700,44750,44700,33
|
|
20230911,122000,16399932850,44750,44750,44750,44700,66
|
|
20230911,121900,16396979400,44700,44700,44750,44700,125
|
|
20230911,121800,16391391850,44750,44700,44750,44700,123
|
|
20230911,121700,16385893200,44700,44800,44800,44700,491
|
|
20230911,121600,16363913300,44750,44750,44800,44750,87
|
|
20230911,121500,16360016500,44800,44650,44800,44650,246
|
|
20230911,121400,16349012000,44700,44650,44700,44650,705
|
|
20230911,121300,16317518800,44650,44650,44700,44650,340
|
|
20230911,121200,16302328800,44700,44700,44700,44650,57
|
|
20230911,121100,16299782400,44650,44650,44700,44650,466
|
|
20230911,121000,16278960700,44700,44650,44700,44650,148
|
|
20230911,120900,16272352150,44650,44700,44700,44600,66
|
|
20230911,120800,16269403650,44600,44700,44700,44600,1291
|
|
20230911,120700,16211775850,44750,44650,44750,44650,379
|
|
20230911,120600,16194833150,44650,44650,44700,44650,163
|
|
20230911,120500,16187554050,44700,44700,44700,44650,260
|
|
20230911,120400,16175935150,44700,44650,44700,44650,278
|
|
20230911,120300,16163519850,44650,44750,44750,44650,1484
|
|
20230911,120200,16097134900,44800,44750,44800,44750,113
|
|
20230911,120100,16092078000,44800,44800,44850,44800,815
|
|
20230911,120000,16055565350,44800,44800,44850,44800,50
|
|
20230911,115900,16053325300,44800,44800,44850,44800,98
|
|
20230911,115800,16048933450,44850,44800,44850,44800,182
|
|
20230911,115700,16040777200,44850,44900,44950,44800,1861
|
|
20230911,115600,15957253500,44950,44950,44950,44900,75
|
|
20230911,115500,15953885300,44950,45000,45000,44950,224
|
|
20230911,115400,15943812500,45000,45000,45000,44950,309
|
|
20230911,115300,15929908350,45000,45000,45000,44950,637
|
|
20230911,115200,15901253450,44950,44950,45050,44900,393
|
|
20230911,115100,15883575150,44900,45000,45000,44900,598
|
|
20230911,115000,15856683750,44950,44900,45000,44900,217
|
|
20230911,114900,15846932600,44900,44800,44900,44800,245
|
|
20230911,114800,15835943850,44900,44850,44900,44800,316
|
|
20230911,114700,15821783350,44850,44900,44950,44850,1347
|
|
20230911,114600,15761363350,44900,44950,44950,44850,378
|
|
20230911,114500,15744391250,44950,45000,45000,44900,1501
|
|
20230911,114400,15676942700,45000,45000,45050,45000,26
|
|
20230911,114300,15675771850,44950,45050,45100,44950,1428
|
|
20230911,114200,15611508750,45050,45000,45050,44900,1186
|
|
20230911,114100,15558129350,45000,44950,45000,44900,1640
|
|
20230911,114000,15484348750,44950,44800,44950,44800,497
|
|
20230911,113900,15462045700,44850,44800,44850,44750,224
|
|
20230911,113800,15452004900,44850,44750,44850,44750,177
|
|
20230911,113700,15444079150,44750,44800,44800,44750,440
|
|
20230911,113600,15424381500,44750,44950,44950,44750,1522
|
|
20230911,113500,15356130500,44950,44850,45050,44850,907
|
|
20230911,113400,15315356800,44850,44650,44850,44650,664
|
|
20230911,113300,15285654800,44650,44600,44700,44600,863
|
|
20230911,113200,15247132600,44600,44500,44600,44450,1316
|
|
20230911,113100,15188533050,44500,44600,44600,44500,2249
|
|
20230911,113000,15088379000,44550,44650,44650,44550,2761
|
|
20230911,112900,14965273700,44600,44700,44750,44600,2623
|
|
20230911,112800,14848124100,44600,44700,44800,44600,2511
|
|
20230911,112700,14735819250,44700,44850,44850,44700,3308
|
|
20230911,112600,14587727100,44900,44950,44950,44850,830
|
|
20230911,112500,14550471300,45000,45000,45050,44900,978
|
|
20230911,112400,14506473900,45000,45000,45050,44900,2859
|
|
20230911,112300,14377857500,45000,45150,45150,45000,2196
|
|
20230911,112200,14278882200,45100,45200,45200,45100,1140
|
|
20230911,112100,14227438200,45100,45300,45300,45100,1902
|
|
20230911,112000,14141485850,45250,45250,45300,45200,468
|
|
20230911,111900,14120309250,45300,45300,45300,45250,469
|
|
20230911,111800,14099066600,45300,45300,45350,45300,881
|
|
20230911,111700,14059140650,45300,45250,45350,45200,2954
|
|
20230911,111600,13925357850,45250,45300,45300,45200,1041
|
|
20230911,111500,13878246850,45250,45250,45250,45200,1774
|
|
20230911,111400,13797988650,45200,45200,45300,45150,1156
|
|
20230911,111300,13745712850,45200,45150,45250,45100,1341
|
|
20230911,111200,13685158950,45150,45200,45300,45050,2569
|
|
20230911,111100,13569068600,45200,45250,45300,45200,1003
|
|
20230911,111000,13523656800,45250,45150,45250,45100,3955
|
|
20230911,110900,13344840400,45100,45150,45200,45100,1934
|
|
20230911,110800,13257554100,45150,45200,45250,45100,3343
|
|
20230911,110700,13106586800,45200,45250,45250,45200,2039
|
|
20230911,110600,13014417550,45250,45250,45250,45200,1375
|
|
20230911,110500,12952198950,45250,45300,45350,45200,3946
|
|
20230911,110400,12773579550,45300,45350,45400,45250,2758
|
|
20230911,110300,12648567700,45300,45350,45350,45250,5386
|
|
20230911,110200,12404413450,45300,45250,45300,45150,9447
|
|
20230911,110100,11976822900,45250,45250,45300,45100,5312
|
|
20230911,110000,11736436400,45250,44950,45300,44950,19702
|
|
20230911,105900,10847806250,45000,44950,45000,44900,6625
|
|
20230911,105800,10549816650,44950,44900,44950,44750,9382
|
|
20230911,105700,10128754800,44850,44550,44900,44550,12842
|
|
20230911,105600,9553373800,44550,44300,44550,44300,7168
|
|
20230911,105500,9234693250,44300,44350,44450,44250,2787
|
|
20230911,105400,9111001000,44350,44050,44350,43950,2936
|
|
20230911,105300,8981306300,44100,44050,44100,44050,195
|
|
20230911,105200,8972713200,44050,44050,44100,44050,494
|
|
20230911,105100,8950951950,44050,44050,44200,44050,283
|
|
20230911,105000,8938472200,44050,44000,44200,44000,2322
|
|
20230911,104900,8836149500,44000,44000,44050,43950,1115
|
|
20230911,104800,8787082000,44000,43900,44000,43900,274
|
|
20230911,104700,8775041300,43850,43850,43950,43850,531
|
|
20230911,104600,8751721400,43850,43850,43850,43750,961
|
|
20230911,104500,8709616500,43700,43750,43850,43700,595
|
|
20230911,104400,8683573500,43600,43650,43750,43600,4458
|
|
20230911,104300,8488833150,43700,43650,43700,43650,176
|
|
20230911,104200,8481142350,43700,43600,43700,43600,1113
|
|
20230911,104100,8432520350,43550,43600,43650,43550,320
|
|
20230911,104000,8418564650,43550,43600,43650,43500,801
|
|
20230911,103900,8383641700,43600,43450,43600,43450,90
|
|
20230911,103800,8379721900,43550,43450,43550,43450,563
|
|
20230911,103700,8355211100,43500,43500,43500,43500,125
|
|
20230911,103600,8349773600,43500,43450,43500,43450,97
|
|
20230911,103500,8345558750,43450,43500,43500,43450,34
|
|
20230911,103400,8344080450,43450,43450,43500,43450,544
|
|
20230911,103300,8320442550,43500,43450,43500,43450,48
|
|
20230911,103200,8318356450,43450,43450,43550,43400,651
|
|
20230911,103100,8290069600,43450,43500,43500,43450,53
|
|
20230911,103000,8287764600,43500,43450,43550,43450,53
|
|
20230911,102900,8285459600,43550,43550,43550,43450,48
|
|
20230911,102800,8283370500,43500,43450,43600,43450,64
|
|
20230911,102700,8280585600,43450,43500,43500,43450,264
|
|
20230911,102600,8269107450,43500,43550,43600,43500,335
|
|
20230911,102500,8254514450,43550,43550,43600,43550,57
|
|
20230911,102400,8252032000,43550,43500,43650,43450,720
|
|
20230911,102300,8220692200,43500,43500,43550,43450,175
|
|
20230911,102200,8213079400,43550,43500,43550,43500,720
|
|
20230911,102100,8181742250,43550,43600,43650,43500,1548
|
|
20230911,102000,8114272400,43650,43700,43700,43600,188
|
|
20230911,101900,8106069700,43650,43650,43700,43600,1547
|
|
20230911,101800,8038541600,43600,43500,43650,43500,847
|
|
20230911,101700,8001608800,43600,43450,43600,43450,168
|
|
20230911,101600,7994303650,43450,43300,43450,43250,2756
|
|
20230911,101500,7874742600,43300,43400,43400,43250,971
|
|
20230911,101400,7832675300,43400,43400,43450,43400,658
|
|
20230911,101300,7804117800,43400,43500,43500,43400,2188
|
|
20230911,101200,7709006050,43500,43500,43600,43500,138
|
|
20230911,101100,7702998500,43550,43500,43600,43500,1456
|
|
20230911,101000,7639659700,43600,43600,43600,43500,1941
|
|
20230911,100900,7555140750,43600,43650,43650,43600,255
|
|
20230911,100800,7544022550,43600,43550,43600,43550,196
|
|
20230911,100700,7535482100,43550,43550,43600,43500,1410
|
|
20230911,100600,7474073950,43550,43750,43750,43550,4001
|
|
20230911,100500,7299492600,43750,43700,43750,43700,726
|
|
20230911,100400,7267761100,43700,43750,43750,43700,482
|
|
20230911,100300,7246679400,43700,43700,43750,43700,186
|
|
20230911,100200,7238549850,43700,43800,43800,43700,166
|
|
20230911,100100,7231295300,43800,43700,43800,43700,803
|
|
20230911,100000,7196189900,43700,43600,43800,43600,561
|
|
20230911,095900,7171664600,43650,43700,43700,43650,414
|
|
20230911,095800,7153590600,43700,43650,43700,43650,266
|
|
20230911,095700,7141972050,43650,43650,43700,43600,481
|
|
20230911,095600,7120971450,43650,43700,43700,43600,524
|
|
20230911,095500,7098098200,43650,43600,43650,43600,380
|
|
20230911,095400,7081511450,43650,43550,43650,43550,375
|
|
20230911,095300,7065172100,43650,43650,43650,43550,2304
|
|
20230911,095200,6964755350,43700,43650,43800,43600,1779
|
|
20230911,095100,6887117600,43650,43700,43850,43650,1552
|
|
20230911,095000,6819238600,43700,43650,43700,43650,552
|
|
20230911,094900,6795123650,43650,43550,43650,43550,1953
|
|
20230911,094800,6710021800,43600,43600,43650,43550,2820
|
|
20230911,094700,6587058450,43600,43650,43650,43600,555
|
|
20230911,094600,6562858100,43650,43650,43650,43600,410
|
|
20230911,094500,6544968100,43650,43700,43700,43600,2513
|
|
20230911,094400,6435301650,43700,43750,43750,43650,1597
|
|
20230911,094300,6365519500,43750,43700,43900,43700,1375
|
|
20230911,094200,6305367700,43650,43850,43850,43650,5059
|
|
20230911,094100,6084053700,43850,43900,43950,43850,1958
|
|
20230911,094000,5998135750,43950,43950,44000,43900,444
|
|
20230911,093900,5978621850,44000,44000,44000,43950,189
|
|
20230911,093800,5970310850,44000,43900,44000,43850,3026
|
|
20230911,093700,5837377450,43900,44150,44200,43900,6571
|
|
20230911,093600,5547984950,44200,44250,44300,44200,1740
|
|
20230911,093500,5471039600,44250,44250,44300,44250,557
|
|
20230911,093400,5446375100,44250,44200,44300,44200,634
|
|
20230911,093300,5418335900,44200,44250,44300,44200,791
|
|
20230911,093200,5383330150,44300,44250,44400,44200,749
|
|
20230911,093100,5350170750,44200,44350,44350,44150,2738
|
|
20230911,093000,5229061700,44300,44450,44500,44300,2381
|
|
20230911,092900,5123371950,44450,44600,44650,44450,823
|
|
20230911,092800,5086727350,44550,44550,44700,44500,447
|
|
20230911,092700,5066781750,44550,44600,44650,44500,1454
|
|
20230911,092600,5001942050,44600,44650,44650,44550,1076
|
|
20230911,092500,4953938250,44700,44800,44850,44650,2915
|
|
20230911,092400,4823567950,44700,44550,44800,44550,1387
|
|
20230911,092300,4761601950,44750,44500,44750,44450,3156
|
|
20230911,092200,4620941800,44500,44550,44750,44450,1794
|
|
20230911,092100,4540935350,44600,45000,45000,44600,6325
|
|
20230911,092000,4257389150,45000,44900,45000,44850,5309
|
|
20230911,091900,4018985350,44850,44850,44900,44800,4391
|
|
20230911,091800,3822035900,44800,44600,44850,44600,6513
|
|
20230911,091700,3530675900,44600,44650,44650,44600,3799
|
|
20230911,091600,3361124950,44650,44550,44650,44500,2891
|
|
20230911,091500,3232203850,44550,44300,44600,44300,7092
|
|
20230911,091400,2916610150,44300,44150,44450,44150,5396
|
|
20230911,091300,2677374400,44150,44250,44250,44150,1482
|
|
20230911,091200,2611876800,44200,44250,44250,44100,1604
|
|
20230911,091100,2541057000,44300,44150,44400,44050,2058
|
|
20230911,091000,2449955900,44150,44000,44150,43850,2696
|
|
20230911,090900,2331320050,44000,44300,44300,43900,4071
|
|
20230911,090800,2151842050,44350,44450,44500,44250,6069
|
|
20230911,090700,1882378100,44400,44250,44400,44200,3532
|
|
20230911,090600,1725870500,44400,44350,44500,44250,6244
|
|
20230911,090500,1448801200,44450,44050,44550,44050,10695
|
|
20230911,090400,974076400,44100,43850,44250,43800,5613
|
|
20230911,090300,727535400,43850,43900,44000,43850,3048
|
|
20230911,090200,593838900,43850,43900,44200,43850,2833
|
|
20230911,090100,469310450,43900,43850,44000,43800,1234
|
|
20230911,090000,415162250,43750,43800,43850,43700,8245
|