617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,191400,32484149200,35450,35450,35450,35450,98787
|
|
20230915,191300,32484149200,35450,35450,35450,35450,0
|
|
20230915,191200,32484149200,35450,35450,35450,35450,0
|
|
20230915,191100,32484149200,35450,35450,35450,35450,0
|
|
20230915,191000,32484149200,35450,35450,35450,35450,0
|
|
20230915,190900,32484149200,35450,35450,35450,35450,0
|
|
20230915,190800,32484149200,35450,35450,35450,35450,0
|
|
20230915,190700,32484149200,35450,35450,35450,35450,0
|
|
20230915,190600,32484149200,35450,35450,35450,35450,0
|
|
20230915,190500,32484149200,35450,35450,35450,35450,0
|
|
20230915,190400,32484149200,35450,35450,35450,35450,0
|
|
20230915,190300,32484149200,35450,35450,35450,35450,0
|
|
20230915,190200,32484149200,35450,35450,35450,35450,0
|
|
20230915,190100,32484149200,35450,35450,35450,35450,0
|
|
20230915,190000,32484149200,35450,35450,35450,35450,0
|
|
20230915,185900,32484149200,35450,35450,35450,35450,0
|
|
20230915,185800,32484149200,35450,35450,35450,35450,0
|
|
20230915,185700,32484149200,35450,35450,35450,35450,0
|
|
20230915,185600,32484149200,35450,35450,35450,35450,0
|
|
20230915,185500,32484149200,35450,35450,35450,35450,0
|
|
20230915,185400,32484149200,35450,35450,35450,35450,0
|
|
20230915,185300,32484149200,35450,35450,35450,35450,0
|
|
20230915,185200,32484149200,35450,35450,35450,35450,0
|
|
20230915,185100,32484149200,35450,35450,35450,35450,0
|
|
20230915,185000,32484149200,35450,35450,35450,35450,0
|
|
20230915,184900,32484149200,35450,35450,35450,35450,0
|
|
20230915,184800,32484149200,35450,35450,35450,35450,0
|
|
20230915,184700,32484149200,35450,35450,35450,35450,0
|
|
20230915,184600,32484149200,35450,35450,35450,35450,0
|
|
20230915,184500,32484149200,35450,35450,35450,35450,0
|
|
20230915,184400,32484149200,35450,35450,35450,35450,98787
|
|
20230915,184300,32484149200,35450,35450,35450,35450,0
|
|
20230915,184200,32484149200,35450,35450,35450,35450,0
|
|
20230915,184100,32484149200,35450,35450,35450,35450,0
|
|
20230915,184000,32484149200,35450,35450,35450,35450,0
|
|
20230915,183900,32484149200,35450,35450,35450,35450,0
|
|
20230915,183800,32484149200,35450,35450,35450,35450,0
|
|
20230915,183700,32484149200,35450,35450,35450,35450,0
|
|
20230915,183600,32484149200,35450,35450,35450,35450,0
|
|
20230915,183500,32484149200,35450,35450,35450,35450,0
|
|
20230915,183400,32484149200,35450,35450,35450,35450,0
|
|
20230915,183300,32484149200,35450,35450,35450,35450,0
|
|
20230915,183200,32484149200,35450,35450,35450,35450,0
|
|
20230915,183100,32484149200,35450,35450,35450,35450,0
|
|
20230915,183000,32484149200,35450,35450,35450,35450,0
|
|
20230915,182900,32484149200,35450,35450,35450,35450,0
|
|
20230915,182800,32484149200,35450,35450,35450,35450,0
|
|
20230915,182700,32484149200,35450,35450,35450,35450,0
|
|
20230915,182600,32484149200,35450,35450,35450,35450,0
|
|
20230915,182500,32484149200,35450,35450,35450,35450,0
|
|
20230915,182400,32484149200,35450,35450,35450,35450,0
|
|
20230915,182300,32484149200,35450,35450,35450,35450,0
|
|
20230915,182200,32484149200,35450,35450,35450,35450,0
|
|
20230915,182100,32484149200,35450,35450,35450,35450,0
|
|
20230915,182000,32484149200,35450,35450,35450,35450,0
|
|
20230915,181900,32484149200,35450,35450,35450,35450,0
|
|
20230915,181800,32484149200,35450,35450,35450,35450,0
|
|
20230915,181700,32484149200,35450,35450,35450,35450,0
|
|
20230915,181600,32484149200,35450,35450,35450,35450,0
|
|
20230915,181500,32484149200,35450,35450,35450,35450,0
|
|
20230915,181400,32484149200,35450,35450,35450,35450,98787
|
|
20230915,181300,32484149200,35450,35450,35450,35450,0
|
|
20230915,181200,32484149200,35450,35450,35450,35450,0
|
|
20230915,181100,32484149200,35450,35450,35450,35450,0
|
|
20230915,181000,32484149200,35450,35450,35450,35450,0
|
|
20230915,180900,32484149200,35450,35450,35450,35450,0
|
|
20230915,180800,32484149200,35450,35450,35450,35450,0
|
|
20230915,180700,32484149200,35450,35450,35450,35450,0
|
|
20230915,180600,32484149200,35450,35450,35450,35450,0
|
|
20230915,180500,32484149200,35450,35450,35450,35450,0
|
|
20230915,180400,32484149200,35450,35450,35450,35450,0
|
|
20230915,180300,32484149200,35450,35450,35450,35450,0
|
|
20230915,180200,32484149200,35450,35450,35450,35450,0
|
|
20230915,180100,32484149200,35450,35450,35450,35450,0
|
|
20230915,180000,32484149200,35450,35450,35450,35450,0
|
|
20230915,175900,32484149200,35450,35450,35450,35450,0
|
|
20230915,175800,32484149200,35450,35450,35450,35450,0
|
|
20230915,175700,32484149200,35450,35450,35450,35450,0
|
|
20230915,175600,32484149200,35450,35450,35450,35450,0
|
|
20230915,175500,32484149200,35450,35450,35450,35450,0
|
|
20230915,175400,32484149200,35450,35450,35450,35450,0
|
|
20230915,175300,32484149200,35450,35450,35450,35450,0
|
|
20230915,175200,32484149200,35450,35450,35450,35450,0
|
|
20230915,175100,32484149200,35450,35450,35450,35450,0
|
|
20230915,175000,32484149200,35450,35450,35450,35450,0
|
|
20230915,174900,32484149200,35450,35450,35450,35450,0
|
|
20230915,174800,32484149200,35450,35450,35450,35450,0
|
|
20230915,174700,32484149200,35450,35450,35450,35450,0
|
|
20230915,174600,32484149200,35450,35450,35450,35450,0
|
|
20230915,174500,32484149200,35450,35450,35450,35450,0
|
|
20230915,174400,32484149200,35450,35450,35450,35450,98787
|
|
20230915,174300,32484149200,35450,35450,35450,35450,0
|
|
20230915,174200,32484149200,35450,35450,35450,35450,0
|
|
20230915,174100,32484149200,35450,35450,35450,35450,0
|
|
20230915,174000,32484149200,35450,35450,35450,35450,0
|
|
20230915,173900,32484149200,35450,35450,35450,35450,0
|
|
20230915,173800,32484149200,35450,35450,35450,35450,0
|
|
20230915,173700,32484149200,35450,35450,35450,35450,0
|
|
20230915,173600,32484149200,35450,35450,35450,35450,0
|
|
20230915,173500,32484149200,35450,35450,35450,35450,0
|
|
20230915,173400,32484149200,35450,35450,35450,35450,0
|
|
20230915,173300,32484149200,35450,35450,35450,35450,0
|
|
20230915,173200,32484149200,35450,35450,35450,35450,0
|
|
20230915,173100,32484149200,35450,35450,35450,35450,0
|
|
20230915,173000,32484149200,35450,35450,35450,35450,0
|
|
20230915,172900,32484149200,35450,35450,35450,35450,0
|
|
20230915,172800,32484149200,35450,35450,35450,35450,0
|
|
20230915,172700,32484149200,35450,35450,35450,35450,0
|
|
20230915,172600,32484149200,35450,35450,35450,35450,0
|
|
20230915,172500,32484149200,35450,35450,35450,35450,0
|
|
20230915,172400,32484149200,35450,35450,35450,35450,0
|
|
20230915,172300,32484149200,35450,35450,35450,35450,0
|
|
20230915,172200,32484149200,35450,35450,35450,35450,0
|
|
20230915,172100,32484149200,35450,35450,35450,35450,0
|
|
20230915,172000,32484149200,35450,35450,35450,35450,0
|
|
20230915,171900,32484149200,35450,35450,35450,35450,0
|
|
20230915,171800,32484149200,35450,35450,35450,35450,0
|
|
20230915,171700,32484149200,35450,35450,35450,35450,0
|
|
20230915,171600,32484149200,35450,35450,35450,35450,0
|
|
20230915,171500,32484149200,35450,35450,35450,35450,0
|
|
20230915,171400,32484149200,35450,35450,35450,35450,98787
|
|
20230915,171300,32484149200,35450,35450,35450,35450,0
|
|
20230915,171200,32484149200,35450,35450,35450,35450,0
|
|
20230915,171100,32484149200,35450,35450,35450,35450,0
|
|
20230915,171000,32484149200,35450,35450,35450,35450,0
|
|
20230915,170900,32484149200,35450,35450,35450,35450,0
|
|
20230915,170800,32484149200,35450,35450,35450,35450,0
|
|
20230915,170700,32484149200,35450,35450,35450,35450,0
|
|
20230915,170600,32484149200,35450,35450,35450,35450,0
|
|
20230915,170500,32484149200,35450,35450,35450,35450,0
|
|
20230915,170400,32484149200,35450,35450,35450,35450,0
|
|
20230915,170300,32484149200,35450,35450,35450,35450,0
|
|
20230915,170200,32484149200,35450,35450,35450,35450,0
|
|
20230915,170100,32484149200,35450,35450,35450,35450,0
|
|
20230915,170000,32484149200,35450,35450,35450,35450,0
|
|
20230915,165900,32484149200,35450,35450,35450,35450,0
|
|
20230915,165800,32484149200,35450,35450,35450,35450,0
|
|
20230915,165700,32484149200,35450,35450,35450,35450,0
|
|
20230915,165600,32484149200,35450,35450,35450,35450,0
|
|
20230915,165500,32484149200,35450,35450,35450,35450,0
|
|
20230915,165400,32484149200,35450,35450,35450,35450,0
|
|
20230915,165300,32484149200,35450,35450,35450,35450,0
|
|
20230915,165200,32484149200,35450,35450,35450,35450,0
|
|
20230915,165100,32484149200,35450,35450,35450,35450,0
|
|
20230915,165000,32484149200,35450,35450,35450,35450,0
|
|
20230915,164900,32484149200,35450,35450,35450,35450,0
|
|
20230915,164800,32484149200,35450,35450,35450,35450,0
|
|
20230915,164700,32484149200,35450,35450,35450,35450,0
|
|
20230915,164600,32484149200,35450,35450,35450,35450,0
|
|
20230915,164500,32484149200,35450,35450,35450,35450,0
|
|
20230915,164400,32484149200,35450,35450,35450,35450,98787
|
|
20230915,164300,32484149200,35450,35450,35450,35450,0
|
|
20230915,164200,32484149200,35450,35450,35450,35450,0
|
|
20230915,164100,32484149200,35450,35450,35450,35450,0
|
|
20230915,164000,32484149200,35450,35450,35450,35450,0
|
|
20230915,163900,32484149200,35450,35450,35450,35450,0
|
|
20230915,163800,32484149200,35450,35450,35450,35450,0
|
|
20230915,163700,32484149200,35450,35450,35450,35450,0
|
|
20230915,163600,32484149200,35450,35450,35450,35450,0
|
|
20230915,163500,32484149200,35450,35450,35450,35450,0
|
|
20230915,163400,32484149200,35450,35450,35450,35450,0
|
|
20230915,163300,32484149200,35450,35450,35450,35450,0
|
|
20230915,163200,32484149200,35450,35450,35450,35450,0
|
|
20230915,163100,32484149200,35450,35450,35450,35450,0
|
|
20230915,163000,32484149200,35450,35450,35450,35450,0
|
|
20230915,162900,32484149200,35450,35450,35450,35450,0
|
|
20230915,162800,32484149200,35450,35450,35450,35450,0
|
|
20230915,162700,32484149200,35450,35450,35450,35450,0
|
|
20230915,162600,32484149200,35450,35450,35450,35450,0
|
|
20230915,162500,32484149200,35450,35450,35450,35450,0
|
|
20230915,162400,32484149200,35450,35450,35450,35450,0
|
|
20230915,162300,32484149200,35450,35450,35450,35450,0
|
|
20230915,162200,32484149200,35450,35450,35450,35450,0
|
|
20230915,162100,32484149200,35450,35450,35450,35450,0
|
|
20230915,162000,32484149200,35450,35450,35450,35450,0
|
|
20230915,161900,32484149200,35450,35450,35450,35450,0
|
|
20230915,161800,32484149200,35450,35450,35450,35450,0
|
|
20230915,161700,32484149200,35450,35450,35450,35450,0
|
|
20230915,161600,32484149200,35450,35450,35450,35450,0
|
|
20230915,161500,32484149200,35450,35450,35450,35450,0
|
|
20230915,161400,32484149200,35450,35450,35450,35450,98787
|
|
20230915,161300,32484149200,35450,35450,35450,35450,0
|
|
20230915,161200,32484149200,35450,35450,35450,35450,0
|
|
20230915,161100,32484149200,35450,35450,35450,35450,0
|
|
20230915,161000,32484149200,35450,35450,35450,35450,0
|
|
20230915,160900,32484149200,35450,35450,35450,35450,0
|
|
20230915,160800,32484149200,35450,35450,35450,35450,0
|
|
20230915,160700,32484149200,35450,35450,35450,35450,0
|
|
20230915,160600,32484149200,35450,35450,35450,35450,0
|
|
20230915,160500,32484149200,35450,35450,35450,35450,0
|
|
20230915,160400,32484149200,35450,35450,35450,35450,0
|
|
20230915,160300,32484149200,35450,35450,35450,35450,0
|
|
20230915,160200,32484149200,35450,35450,35450,35450,0
|
|
20230915,160100,32484149200,35450,35450,35450,35450,0
|
|
20230915,160000,32484149200,35450,35450,35450,35450,0
|
|
20230915,155900,32484149200,35450,35450,35450,35450,0
|
|
20230915,155800,32484149200,35450,35450,35450,35450,0
|
|
20230915,155700,32484149200,35450,35450,35450,35450,0
|
|
20230915,155600,32484149200,35450,35450,35450,35450,0
|
|
20230915,155500,32484149200,35450,35450,35450,35450,0
|
|
20230915,155400,32484149200,35450,35450,35450,35450,0
|
|
20230915,155300,32484149200,35450,35450,35450,35450,0
|
|
20230915,155200,32484149200,35450,35450,35450,35450,0
|
|
20230915,155100,32484149200,35450,35450,35450,35450,0
|
|
20230915,155000,32484149200,35450,35450,35450,35450,0
|
|
20230915,154900,32484149200,35450,35450,35450,35450,0
|
|
20230915,154800,32484149200,35450,35450,35450,35450,0
|
|
20230915,154700,32484149200,35450,35450,35450,35450,0
|
|
20230915,154600,32484149200,35450,35450,35450,35450,0
|
|
20230915,154500,32484149200,35450,35450,35450,35450,0
|
|
20230915,154400,32484149200,35450,35450,35450,35450,98787
|
|
20230915,154300,32484149200,35450,35450,35450,35450,0
|
|
20230915,154200,32484149200,35450,35450,35450,35450,0
|
|
20230915,154100,32484149200,35450,35450,35450,35450,0
|
|
20230915,154000,32484149200,35450,35450,35450,35450,0
|
|
20230915,153900,32484149200,35450,35450,35450,35450,0
|
|
20230915,153800,32484149200,35450,35450,35450,35450,0
|
|
20230915,153700,32484149200,35450,35450,35450,35450,0
|
|
20230915,153600,32484149200,35450,35450,35450,35450,0
|
|
20230915,153500,32484149200,35450,35450,35450,35450,0
|
|
20230915,153400,32484149200,35450,35450,35450,35450,0
|
|
20230915,153300,32484149200,35450,35450,35450,35450,0
|
|
20230915,153200,32484149200,35450,35450,35450,35450,0
|
|
20230915,153100,32484149200,35450,35450,35450,35450,0
|
|
20230915,153000,32484149200,35450,35450,35450,35450,98787
|
|
20230915,152900,28982150050,35400,35400,35400,35400,0
|
|
20230915,152800,28982150050,35400,35400,35400,35400,0
|
|
20230915,152700,28982150050,35400,35400,35400,35400,0
|
|
20230915,152600,28982150050,35400,35400,35400,35400,0
|
|
20230915,152500,28982150050,35400,35400,35400,35400,0
|
|
20230915,152400,28982150050,35400,35400,35400,35400,0
|
|
20230915,152300,28982150050,35400,35400,35400,35400,0
|
|
20230915,152200,28982150050,35400,35400,35400,35400,0
|
|
20230915,152100,28982150050,35400,35400,35400,35400,0
|
|
20230915,152000,28982150050,35400,35400,35400,35400,0
|
|
20230915,151900,28982150050,35400,35300,35400,35300,3062
|
|
20230915,151800,28873913000,35250,35250,35300,35250,1683
|
|
20230915,151700,28814569650,35300,35350,35350,35250,4320
|
|
20230915,151600,28662054600,35300,35350,35350,35300,1953
|
|
20230915,151500,28593048500,35350,35250,35350,35250,2029
|
|
20230915,151400,28521446200,35250,35300,35300,35250,2525
|
|
20230915,151300,28432348450,35300,35300,35300,35250,3498
|
|
20230915,151200,28308948300,35300,35300,35350,35250,3274
|
|
20230915,151100,28193390000,35300,35350,35350,35300,1567
|
|
20230915,151000,28138052400,35350,35300,35350,35300,1399
|
|
20230915,150900,28088633850,35300,35300,35350,35250,3435
|
|
20230915,150800,27967409800,35300,35400,35400,35300,12120
|
|
20230915,150700,27539248550,35400,35400,35400,35350,2381
|
|
20230915,150600,27455016500,35400,35400,35400,35350,959
|
|
20230915,150500,27421076850,35400,35400,35450,35350,1985
|
|
20230915,150400,27350825950,35400,35450,35450,35400,4364
|
|
20230915,150300,27196292700,35450,35500,35550,35450,5558
|
|
20230915,150200,26998976450,35500,35550,35550,35500,1046
|
|
20230915,150100,26961812100,35550,35550,35550,35500,7126
|
|
20230915,150000,26708539350,35550,35550,35550,35450,1222
|
|
20230915,145900,26665158500,35500,35450,35550,35400,6288
|
|
20230915,145800,26442038250,35400,35500,35500,35400,1566
|
|
20230915,145700,26386504750,35500,35450,35500,35400,1814
|
|
20230915,145600,26322223950,35450,35500,35500,35400,1223
|
|
20230915,145500,26278853000,35450,35450,35500,35400,2126
|
|
20230915,145400,26203514600,35450,35500,35500,35400,2045
|
|
20230915,145300,26130992550,35500,35500,35550,35450,1428
|
|
20230915,145200,26080296100,35500,35500,35550,35450,2777
|
|
20230915,145100,25981722000,35500,35500,35500,35450,1582
|
|
20230915,145000,25925612100,35450,35450,35550,35400,3727
|
|
20230915,144900,25793375600,35450,35450,35500,35400,2854
|
|
20230915,144800,25692203650,35450,35450,35450,35400,761
|
|
20230915,144700,25665240800,35450,35500,35500,35450,1944
|
|
20230915,144600,25596319950,35500,35450,35500,35450,1850
|
|
20230915,144500,25530678350,35450,35500,35500,35450,4115
|
|
20230915,144400,25384734100,35500,35500,35500,35450,1557
|
|
20230915,144300,25329461700,35500,35550,35550,35450,3134
|
|
20230915,144200,25218182500,35550,35550,35550,35500,1111
|
|
20230915,144100,25178713850,35500,35500,35500,35450,1481
|
|
20230915,144000,25126164550,35450,35500,35500,35450,1322
|
|
20230915,143900,25079252850,35450,35500,35500,35450,1861
|
|
20230915,143800,25013218700,35500,35550,35550,35450,1125
|
|
20230915,143700,24973297200,35550,35550,35550,35500,1569
|
|
20230915,143600,24917583250,35500,35550,35550,35500,1130
|
|
20230915,143500,24877434500,35500,35550,35550,35500,1866
|
|
20230915,143400,24811148900,35550,35500,35550,35500,1106
|
|
20230915,143300,24771882300,35500,35500,35550,35450,2382
|
|
20230915,143200,24687315350,35500,35550,35550,35450,3163
|
|
20230915,143100,24575010300,35550,35450,35550,35450,4515
|
|
20230915,143000,24414736200,35450,35450,35500,35450,987
|
|
20230915,142900,24379699300,35500,35450,35500,35450,1997
|
|
20230915,142800,24308882000,35500,35500,35500,35450,1472
|
|
20230915,142700,24256630800,35500,35400,35500,35400,2940
|
|
20230915,142600,24152408150,35400,35400,35450,35400,831
|
|
20230915,142500,24122966150,35450,35450,35500,35400,1882
|
|
20230915,142400,24056260050,35500,35500,35500,35450,1195
|
|
20230915,142300,24013843300,35500,35450,35500,35400,2998
|
|
20230915,142200,23907570050,35450,35450,35450,35400,1306
|
|
20230915,142100,23861293950,35400,35450,35450,35400,1374
|
|
20230915,142000,23812618600,35450,35400,35450,35400,3458
|
|
20230915,141900,23690098000,35450,35400,35450,35400,1320
|
|
20230915,141800,23643347150,35450,35350,35450,35350,2098
|
|
20230915,141700,23569059400,35350,35350,35400,35300,2586
|
|
20230915,141600,23477605900,35300,35300,35350,35300,1099
|
|
20230915,141500,23438797400,35300,35400,35400,35300,1636
|
|
20230915,141400,23380949950,35400,35400,35450,35350,2379
|
|
20230915,141300,23296762000,35350,35400,35400,35350,1172
|
|
20230915,141200,23255318550,35400,35450,35450,35350,914
|
|
20230915,141100,23222963100,35450,35450,35450,35400,1934
|
|
20230915,141000,23154449150,35400,35400,35450,35350,965
|
|
20230915,140900,23120273750,35350,35450,35500,35350,1792
|
|
20230915,140800,23056781600,35450,35350,35450,35350,1287
|
|
20230915,140700,23011185900,35350,35350,35400,35300,2417
|
|
20230915,140600,22925663050,35350,35400,35450,35350,1538
|
|
20230915,140500,22871267500,35400,35400,35450,35350,1903
|
|
20230915,140400,22803923650,35450,35400,35450,35350,1758
|
|
20230915,140300,22741665900,35400,35450,35450,35350,1956
|
|
20230915,140200,22672431850,35450,35450,35500,35400,3432
|
|
20230915,140100,22550895400,35450,35450,35500,35450,1989
|
|
20230915,140000,22480326650,35450,35450,35500,35400,1344
|
|
20230915,135900,22432671050,35450,35500,35500,35450,1862
|
|
20230915,135800,22366646250,35500,35500,35500,35450,1184
|
|
20230915,135700,22324644200,35500,35450,35500,35400,2117
|
|
20230915,135600,22249615550,35450,35450,35450,35400,1696
|
|
20230915,135500,22189502950,35450,35450,35450,35400,1609
|
|
20230915,135400,22132498300,35450,35450,35500,35400,1708
|
|
20230915,135300,22071942550,35450,35450,35500,35400,1243
|
|
20230915,135200,22027885200,35400,35500,35500,35400,1559
|
|
20230915,135100,21972589450,35500,35500,35500,35450,1383
|
|
20230915,135000,21923528650,35500,35500,35500,35450,2376
|
|
20230915,134900,21839262150,35500,35500,35500,35450,1424
|
|
20230915,134800,21788766950,35500,35450,35500,35400,1653
|
|
20230915,134700,21730181650,35450,35500,35500,35400,2999
|
|
20230915,134600,21623848650,35500,35500,35500,35450,1905
|
|
20230915,134500,21556260550,35500,35500,35500,35450,1896
|
|
20230915,134400,21488991600,35500,35500,35500,35450,2980
|
|
20230915,134300,21383247500,35500,35450,35500,35400,2098
|
|
20230915,134200,21308854050,35450,35450,35450,35400,1157
|
|
20230915,134100,21267841650,35500,35500,35500,35450,2138
|
|
20230915,134000,21192001650,35500,35450,35500,35400,817
|
|
20230915,133900,21163027250,35450,35450,35500,35400,1772
|
|
20230915,133800,21100200700,35450,35450,35450,35400,579
|
|
20230915,133700,21079681200,35450,35450,35500,35400,2175
|
|
20230915,133600,21002592600,35500,35450,35500,35400,2134
|
|
20230915,133500,20926919300,35450,35450,35450,35400,2024
|
|
20230915,133400,20855214100,35450,35400,35450,35350,1497
|
|
20230915,133300,20802215150,35350,35400,35450,35350,2435
|
|
20230915,133200,20715958950,35400,35450,35450,35400,572
|
|
20230915,133100,20695685950,35450,35450,35450,35400,1260
|
|
20230915,133000,20651065000,35450,35450,35450,35400,708
|
|
20230915,132900,20625969600,35400,35450,35450,35350,3082
|
|
20230915,132800,20516955350,35450,35450,35450,35400,1090
|
|
20230915,132700,20478354400,35450,35400,35450,35400,1352
|
|
20230915,132600,20430465700,35400,35400,35450,35400,1931
|
|
20230915,132500,20362052000,35450,35400,35450,35400,2958
|
|
20230915,132400,20257331650,35400,35450,35450,35400,1127
|
|
20230915,132300,20217420150,35450,35400,35450,35350,1102
|
|
20230915,132200,20178406950,35350,35400,35450,35350,1005
|
|
20230915,132100,20142841000,35400,35450,35450,35400,1413
|
|
20230915,132000,20092809250,35400,35350,35450,35350,2584
|
|
20230915,131900,20001329200,35350,35350,35400,35300,1874
|
|
20230915,131800,19935083100,35350,35350,35350,35300,265
|
|
20230915,131700,19925718600,35300,35350,35350,35300,1904
|
|
20230915,131600,19858458400,35350,35350,35400,35300,1662
|
|
20230915,131500,19799720500,35300,35300,35350,35300,809
|
|
20230915,131400,19771145800,35350,35400,35400,35300,779
|
|
20230915,131300,19743607700,35400,35350,35400,35350,1311
|
|
20230915,131200,19697226100,35350,35400,35400,35350,352
|
|
20230915,131100,19684773450,35350,35350,35400,35350,1030
|
|
20230915,131000,19648353250,35400,35400,35400,35350,2015
|
|
20230915,130900,19577058950,35400,35350,35400,35350,750
|
|
20230915,130800,19550513650,35400,35350,35400,35300,1974
|
|
20230915,130700,19480744500,35400,35400,35400,35350,1316
|
|
20230915,130600,19434193100,35400,35400,35400,35350,1172
|
|
20230915,130500,19392738950,35350,35350,35400,35350,459
|
|
20230915,130400,19376497800,35350,35300,35400,35300,1637
|
|
20230915,130300,19318650950,35300,35300,35350,35300,617
|
|
20230915,130200,19296855100,35300,35350,35350,35300,1242
|
|
20230915,130100,19252978300,35350,35350,35400,35300,1304
|
|
20230915,130000,19206854900,35400,35400,35400,35350,1366
|
|
20230915,125900,19158548150,35350,35400,35400,35350,787
|
|
20230915,125800,19130707100,35400,35300,35400,35300,912
|
|
20230915,125700,19098465150,35350,35400,35400,35350,1349
|
|
20230915,125600,19050775050,35350,35400,35400,35350,808
|
|
20230915,125500,19022183700,35350,35350,35400,35350,706
|
|
20230915,125400,18997217150,35350,35350,35400,35300,814
|
|
20230915,125300,18968447800,35350,35400,35400,35350,1230
|
|
20230915,125200,18924955400,35400,35350,35400,35350,864
|
|
20230915,125100,18894388100,35350,35300,35350,35250,2914
|
|
20230915,125000,18791512400,35250,35250,35300,35250,1195
|
|
20230915,124900,18749388350,35250,35300,35300,35250,555
|
|
20230915,124800,18729812450,35250,35300,35300,35250,937
|
|
20230915,124700,18696749050,35300,35300,35300,35250,690
|
|
20230915,124600,18672414400,35250,35300,35350,35250,1247
|
|
20230915,124500,18628396450,35300,35300,35350,35300,1009
|
|
20230915,124400,18592735900,35300,35300,35350,35300,536
|
|
20230915,124300,18573814900,35350,35350,35350,35300,1229
|
|
20230915,124200,18530418200,35300,35350,35350,35300,712
|
|
20230915,124100,18505256500,35350,35300,35350,35300,625
|
|
20230915,124000,18483184750,35300,35350,35350,35300,472
|
|
20230915,123900,18466514250,35300,35400,35400,35300,1295
|
|
20230915,123800,18420735150,35350,35300,35350,35300,1029
|
|
20230915,123700,18384372850,35300,35350,35350,35300,901
|
|
20230915,123600,18352554150,35350,35300,35350,35250,1117
|
|
20230915,123500,18313115000,35300,35350,35350,35300,1012
|
|
20230915,123400,18277354550,35300,35300,35350,35300,922
|
|
20230915,123300,18244793000,35300,35300,35350,35300,835
|
|
20230915,123200,18215301100,35350,35350,35350,35300,1695
|
|
20230915,123100,18155394100,35350,35300,35350,35300,670
|
|
20230915,123000,18131727700,35300,35400,35400,35300,1683
|
|
20230915,122900,18072260500,35350,35350,35400,35350,1395
|
|
20230915,122800,18022914850,35350,35350,35400,35300,1850
|
|
20230915,122700,17957500950,35350,35350,35400,35350,731
|
|
20230915,122600,17931657300,35350,35350,35400,35350,571
|
|
20230915,122500,17911466250,35350,35350,35400,35350,1165
|
|
20230915,122400,17870273450,35400,35450,35450,35350,833
|
|
20230915,122300,17840778850,35400,35400,35450,35350,1090
|
|
20230915,122200,17802191300,35350,35350,35400,35350,905
|
|
20230915,122100,17770193600,35400,35450,35450,35400,1624
|
|
20230915,122000,17712691700,35400,35350,35450,35350,2529
|
|
20230915,121900,17623167400,35350,35300,35350,35300,2286
|
|
20230915,121800,17542383000,35300,35300,35300,35250,1288
|
|
20230915,121700,17496932750,35300,35300,35350,35250,1043
|
|
20230915,121600,17460107650,35350,35300,35350,35250,1253
|
|
20230915,121500,17415889650,35300,35250,35300,35250,1138
|
|
20230915,121400,17375755000,35300,35300,35300,35250,1033
|
|
20230915,121300,17339302850,35250,35250,35300,35250,938
|
|
20230915,121200,17306200800,35250,35300,35300,35250,3491
|
|
20230915,121100,17182987100,35300,35200,35300,35200,2066
|
|
20230915,121000,17110149650,35250,35200,35250,35200,1020
|
|
20230915,120900,17074222450,35150,35150,35200,35150,866
|
|
20230915,120800,17043757150,35200,35250,35250,35200,1029
|
|
20230915,120700,17007520050,35250,35200,35250,35200,904
|
|
20230915,120600,16975666550,35200,35250,35250,35200,554
|
|
20230915,120500,16956151650,35250,35250,35250,35200,507
|
|
20230915,120400,16938284350,35300,35300,35300,35250,984
|
|
20230915,120300,16903582750,35250,35250,35250,35200,1178
|
|
20230915,120200,16862079000,35250,35250,35300,35250,782
|
|
20230915,120100,16834499050,35250,35250,35300,35250,935
|
|
20230915,120000,16801535650,35250,35200,35300,35200,1252
|
|
20230915,115900,16757410200,35250,35250,35250,35250,281
|
|
20230915,115800,16747504950,35300,35200,35300,35150,356
|
|
20230915,115700,16734964900,35200,35200,35250,35200,1321
|
|
20230915,115600,16688429200,35200,35250,35250,35200,804
|
|
20230915,115500,16660092950,35250,35150,35300,35150,768
|
|
20230915,115400,16633036750,35150,35150,35250,35150,1235
|
|
20230915,115300,16589546350,35200,35150,35200,35150,1258
|
|
20230915,115200,16545313500,35150,35200,35250,35150,795
|
|
20230915,115100,16517324350,35200,35250,35250,35200,627
|
|
20230915,115000,16495225650,35250,35250,35250,35200,1267
|
|
20230915,114900,16450598650,35200,35200,35250,35150,1374
|
|
20230915,114800,16402281700,35250,35200,35250,35200,745
|
|
20230915,114700,16376051600,35150,35200,35250,35150,1259
|
|
20230915,114600,16331731300,35250,35300,35300,35200,494
|
|
20230915,114500,16314325100,35250,35300,35300,35250,1878
|
|
20230915,114400,16248117250,35250,35200,35300,35200,1365
|
|
20230915,114300,16199982150,35200,35300,35300,35200,1529
|
|
20230915,114200,16146098000,35300,35200,35300,35200,1191
|
|
20230915,114100,16104073150,35250,35250,35300,35200,1351
|
|
20230915,114000,16056446100,35300,35250,35300,35200,1155
|
|
20230915,113900,16015763800,35250,35300,35350,35200,665
|
|
20230915,113800,15992316050,35300,35200,35300,35200,1374
|
|
20230915,113700,15943877400,35200,35150,35200,35150,1504
|
|
20230915,113600,15890979900,35150,35200,35200,35150,1179
|
|
20230915,113500,15849509600,35200,35200,35250,35150,2948
|
|
20230915,113400,15745779200,35200,35250,35250,35200,3796
|
|
20230915,113300,15611979650,35250,35350,35350,35250,6332
|
|
20230915,113200,15388457400,35350,35450,35450,35300,2940
|
|
20230915,113100,15284414700,35450,35450,35450,35350,1858
|
|
20230915,113000,15218648100,35400,35350,35450,35350,1464
|
|
20230915,112900,15166831050,35350,35500,35500,35350,8107
|
|
20230915,112800,14879667600,35500,35450,35500,35450,1875
|
|
20230915,112700,14813145200,35450,35450,35500,35450,1551
|
|
20230915,112600,14758146850,35450,35550,35600,35400,11277
|
|
20230915,112500,14357987050,35550,35550,35600,35500,3122
|
|
20230915,112400,14247019900,35550,35500,35550,35450,9063
|
|
20230915,112300,13925270800,35500,35400,35500,35400,2557
|
|
20230915,112200,13834674450,35400,35400,35500,35350,21339
|
|
20230915,112100,13078191200,35400,35350,35400,35350,2235
|
|
20230915,112000,12999135950,35400,35350,35400,35350,623
|
|
20230915,111900,12977096850,35350,35350,35400,35350,2448
|
|
20230915,111800,12890478600,35350,35350,35400,35350,2719
|
|
20230915,111700,12794248750,35350,35350,35400,35350,589
|
|
20230915,111600,12773409000,35350,35350,35400,35300,5648
|
|
20230915,111500,12573867400,35350,35300,35350,35300,829
|
|
20230915,111400,12544595950,35300,35300,35350,35300,689
|
|
20230915,111300,12520259300,35300,35300,35350,35300,1219
|
|
20230915,111200,12477225800,35350,35250,35350,35150,15381
|
|
20230915,111100,11934047250,35200,35200,35250,35200,1006
|
|
20230915,111000,11898629200,35200,35150,35250,35150,814
|
|
20230915,110900,11869961450,35150,35250,35250,35150,1804
|
|
20230915,110800,11806497550,35200,35200,35250,35200,761
|
|
20230915,110700,11779703700,35200,35200,35250,35200,878
|
|
20230915,110600,11748782500,35250,35200,35250,35200,943
|
|
20230915,110500,11715559800,35250,35200,35250,35200,1683
|
|
20230915,110400,11656290700,35200,35250,35250,35200,1160
|
|
20230915,110300,11615408200,35200,35250,35300,35200,1012
|
|
20230915,110200,11579750150,35200,35250,35250,35200,1533
|
|
20230915,110100,11525754150,35250,35250,35300,35250,752
|
|
20230915,110000,11499239800,35300,35250,35300,35200,2412
|
|
20230915,105900,11414184000,35250,35250,35300,35250,1137
|
|
20230915,105800,11374077750,35250,35250,35300,35250,1386
|
|
20230915,105700,11325211450,35250,35300,35300,35250,1395
|
|
20230915,105600,11275999950,35250,35200,35300,35200,1451
|
|
20230915,105500,11224823550,35250,35200,35300,35200,2144
|
|
20230915,105400,11149279950,35250,35250,35300,35200,1371
|
|
20230915,105300,11100958900,35300,35250,35300,35250,1800
|
|
20230915,105200,11037475300,35250,35200,35300,35200,905
|
|
20230915,105100,11005568250,35200,35300,35350,35200,1441
|
|
20230915,105000,10954745750,35350,35250,35350,35250,3074
|
|
20230915,104900,10846185550,35350,35250,35350,35200,5410
|
|
20230915,104800,10655382250,35300,35250,35300,35250,1777
|
|
20230915,104700,10592694150,35300,35250,35350,35250,5657
|
|
20230915,104600,10393026850,35300,35250,35300,35250,2488
|
|
20230915,104500,10305239650,35250,35250,35300,35150,2797
|
|
20230915,104400,10206567350,35300,34850,35300,34850,29588
|
|
20230915,104300,9170133100,34900,34850,34900,34850,207
|
|
20230915,104200,9162916900,34850,34850,34900,34850,723
|
|
20230915,104100,9137707750,34850,34850,34900,34850,1543
|
|
20230915,104000,9083899250,34850,34850,34900,34850,867
|
|
20230915,103900,9053671400,34850,34850,34900,34850,543
|
|
20230915,103800,9034744200,34850,34850,34900,34850,1224
|
|
20230915,103700,8992063850,34900,34850,34900,34850,1071
|
|
20230915,103600,8954707150,34850,34850,34900,34850,3008
|
|
20230915,103500,8849871950,34900,34850,34900,34800,1123
|
|
20230915,103400,8810736050,34850,34850,34900,34800,3336
|
|
20230915,103300,8694447850,34900,34850,34900,34800,974
|
|
20230915,103200,8660502500,34900,34850,34900,34800,1145
|
|
20230915,103100,8620608600,34850,34800,34900,34750,2262
|
|
20230915,103000,8541797800,34800,34800,34850,34750,1404
|
|
20230915,102900,8492928950,34750,34800,34850,34750,1408
|
|
20230915,102800,8443930100,34800,34750,34800,34750,928
|
|
20230915,102700,8411644150,34750,34750,34800,34750,620
|
|
20230915,102600,8390080550,34800,34700,34800,34700,612
|
|
20230915,102500,8368808350,34700,34750,34800,34700,1562
|
|
20230915,102400,8314511000,34800,34700,34800,34700,905
|
|
20230915,102300,8283071000,34700,34750,34800,34700,693
|
|
20230915,102200,8258994250,34800,34800,34800,34750,1196
|
|
20230915,102100,8217385200,34750,34750,34800,34700,821
|
|
20230915,102000,8188852900,34700,34800,34850,34700,10330
|
|
20230915,101900,7829961000,34850,34850,34850,34800,695
|
|
20230915,101800,7805760750,34850,34800,34900,34800,2477
|
|
20230915,101700,7719368850,34800,34850,34850,34750,674
|
|
20230915,101600,7695904950,34800,34850,34900,34800,1731
|
|
20230915,101500,7635588050,34850,34800,34850,34750,2646
|
|
20230915,101400,7543486400,34800,34850,34850,34800,1478
|
|
20230915,101300,7491997900,34850,34900,34900,34850,722
|
|
20230915,101200,7466821950,34900,34800,34900,34800,2082
|
|
20230915,101100,7394232500,34800,34800,34850,34750,1557
|
|
20230915,101000,7340046100,34800,34800,34800,34750,2471
|
|
20230915,100900,7254072000,34800,34800,34850,34750,2557
|
|
20230915,100800,7165069300,34800,34800,34850,34800,743
|
|
20230915,100700,7139197700,34850,34850,34850,34800,720
|
|
20230915,100600,7114129250,34800,34750,34850,34700,1060
|
|
20230915,100500,7077241450,34750,34850,34850,34750,5466
|
|
20230915,100400,6887201750,34800,34850,34900,34800,847
|
|
20230915,100300,6857680650,34850,34850,34900,34850,1210
|
|
20230915,100200,6815490250,34850,34850,34900,34800,1216
|
|
20230915,100100,6773115550,34850,34800,34900,34800,472
|
|
20230915,100000,6756678950,34800,34850,34950,34750,884
|
|
20230915,095900,6725897200,34850,34800,34950,34750,2270
|
|
20230915,095800,6646798850,34800,34850,34900,34800,619
|
|
20230915,095700,6625235900,34850,34800,34900,34800,1392
|
|
20230915,095600,6576695300,34800,34850,34850,34800,1675
|
|
20230915,095500,6518364600,34800,34800,34850,34750,1739
|
|
20230915,095400,6457802200,34700,34750,34800,34700,2767
|
|
20230915,095300,6361711150,34750,34750,34800,34750,1560
|
|
20230915,095200,6307457550,34750,34800,34850,34750,1004
|
|
20230915,095100,6272531450,34800,34850,34850,34750,502
|
|
20230915,095000,6255063600,34850,34700,34850,34700,1623
|
|
20230915,094900,6198628150,34700,34700,34750,34650,1479
|
|
20230915,094800,6147311950,34700,34750,34800,34700,813
|
|
20230915,094700,6119061050,34750,34850,34850,34750,1636
|
|
20230915,094600,6062114650,34800,34800,34850,34750,1221
|
|
20230915,094500,6019629000,34850,34800,34850,34800,2396
|
|
20230915,094400,5936248150,34800,34800,34850,34800,1171
|
|
20230915,094300,5895486950,34800,34800,34850,34750,1529
|
|
20230915,094200,5842245300,34850,34750,34850,34750,1697
|
|
20230915,094100,5783214800,34750,34800,34800,34700,1277
|
|
20230915,094000,5738852050,34800,34750,34800,34750,869
|
|
20230915,093900,5708632950,34800,34750,34800,34750,1258
|
|
20230915,093800,5664867050,34800,34750,34850,34750,1651
|
|
20230915,093700,5607424150,34800,34700,34800,34700,3692
|
|
20230915,093600,5479209000,34700,34600,34700,34600,1394
|
|
20230915,093500,5430909600,34600,34650,34700,34600,3037
|
|
20230915,093400,5325693300,34650,34700,34700,34650,988
|
|
20230915,093300,5291448150,34700,34700,34700,34650,1367
|
|
20230915,093200,5244060450,34650,34650,34700,34650,1700
|
|
20230915,093100,5185141350,34650,34850,34900,34650,6134
|
|
20230915,093000,4971794600,34850,34850,34850,34800,1353
|
|
20230915,092900,4924681950,34850,34850,34900,34800,2330
|
|
20230915,092800,4843487750,34850,35000,35000,34850,2647
|
|
20230915,092700,4751067550,34950,34950,35000,34900,1005
|
|
20230915,092600,4715936400,34950,34900,34950,34900,2486
|
|
20230915,092500,4629083500,34900,35000,35000,34850,8267
|
|
20230915,092400,4340017550,35000,35150,35150,35000,2446
|
|
20230915,092300,4254235250,35100,35100,35200,35050,5209
|
|
20230915,092200,4071384550,35100,35100,35200,35100,1174
|
|
20230915,092100,4030153550,35100,35150,35200,35050,2477
|
|
20230915,092000,3943142350,35150,35250,35300,35150,3548
|
|
20230915,091900,3818185350,35250,35300,35300,35200,1633
|
|
20230915,091800,3760614550,35300,35350,35400,35250,2460
|
|
20230915,091700,3673662400,35350,35100,35400,35050,16401
|
|
20230915,091600,3095685000,35050,35050,35100,35000,2270
|
|
20230915,091500,3016109750,35100,35150,35200,35050,1955
|
|
20230915,091400,2947442550,35200,35150,35200,35100,1880
|
|
20230915,091300,2881327650,35150,35200,35250,35150,4729
|
|
20230915,091200,2714906600,35200,35250,35350,35200,9425
|
|
20230915,091100,2382683750,35200,35150,35250,35150,5124
|
|
20230915,091000,2202344150,35150,35150,35200,35000,6350
|
|
20230915,090900,1979323550,35000,35150,35250,34950,8014
|
|
20230915,090800,1697700300,35100,34950,35150,34900,12741
|
|
20230915,090700,1251746300,34900,34850,34950,34850,1955
|
|
20230915,090600,1183481850,34850,34850,34900,34800,3941
|
|
20230915,090500,1046035850,34800,34700,34900,34650,5651
|
|
20230915,090400,849446100,34600,34550,34700,34550,4078
|
|
20230915,090300,708286800,34550,34500,34650,34400,5452
|
|
20230915,090200,520086150,34500,34550,34600,34400,7502
|
|
20230915,090100,261652850,34600,34600,34750,34600,1612
|
|
20230915,090000,205854300,34750,34450,34750,34450,5909
|