640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193700,22579308050,38250,38250,38250,38250,7116
|
|
20230913,193600,22579308050,38250,38250,38250,38250,0
|
|
20230913,193500,22579308050,38250,38250,38250,38250,0
|
|
20230913,193400,22579308050,38250,38250,38250,38250,0
|
|
20230913,193300,22579308050,38250,38250,38250,38250,0
|
|
20230913,193200,22579308050,38250,38250,38250,38250,0
|
|
20230913,193100,22579308050,38250,38250,38250,38250,0
|
|
20230913,193000,22579308050,38250,38250,38250,38250,0
|
|
20230913,192900,22579308050,38250,38250,38250,38250,0
|
|
20230913,192800,22579308050,38250,38250,38250,38250,0
|
|
20230913,192700,22579308050,38250,38250,38250,38250,0
|
|
20230913,192600,22579308050,38250,38250,38250,38250,0
|
|
20230913,192500,22579308050,38250,38250,38250,38250,0
|
|
20230913,192400,22579308050,38250,38250,38250,38250,0
|
|
20230913,192300,22579308050,38250,38250,38250,38250,0
|
|
20230913,192200,22579308050,38250,38250,38250,38250,0
|
|
20230913,192100,22579308050,38250,38250,38250,38250,0
|
|
20230913,192000,22579308050,38250,38250,38250,38250,0
|
|
20230913,191900,22579308050,38250,38250,38250,38250,0
|
|
20230913,191800,22579308050,38250,38250,38250,38250,0
|
|
20230913,191700,22579308050,38250,38250,38250,38250,0
|
|
20230913,191600,22579308050,38250,38250,38250,38250,0
|
|
20230913,191500,22579308050,38250,38250,38250,38250,0
|
|
20230913,191400,22579308050,38250,38250,38250,38250,0
|
|
20230913,191300,22579308050,38250,38250,38250,38250,0
|
|
20230913,191200,22579308050,38250,38250,38250,38250,0
|
|
20230913,191100,22579308050,38250,38250,38250,38250,0
|
|
20230913,191000,22579308050,38250,38250,38250,38250,0
|
|
20230913,190900,22579308050,38250,38250,38250,38250,0
|
|
20230913,190800,22579308050,38250,38250,38250,38250,0
|
|
20230913,190700,22579308050,38250,38250,38250,38250,7116
|
|
20230913,190600,22579308050,38250,38250,38250,38250,0
|
|
20230913,190500,22579308050,38250,38250,38250,38250,0
|
|
20230913,190400,22579308050,38250,38250,38250,38250,0
|
|
20230913,190300,22579308050,38250,38250,38250,38250,0
|
|
20230913,190200,22579308050,38250,38250,38250,38250,0
|
|
20230913,190100,22579308050,38250,38250,38250,38250,0
|
|
20230913,190000,22579308050,38250,38250,38250,38250,0
|
|
20230913,185900,22579308050,38250,38250,38250,38250,0
|
|
20230913,185800,22579308050,38250,38250,38250,38250,0
|
|
20230913,185700,22579308050,38250,38250,38250,38250,0
|
|
20230913,185600,22579308050,38250,38250,38250,38250,0
|
|
20230913,185500,22579308050,38250,38250,38250,38250,0
|
|
20230913,185400,22579308050,38250,38250,38250,38250,0
|
|
20230913,185300,22579308050,38250,38250,38250,38250,0
|
|
20230913,185200,22579308050,38250,38250,38250,38250,0
|
|
20230913,185100,22579308050,38250,38250,38250,38250,0
|
|
20230913,185000,22579308050,38250,38250,38250,38250,0
|
|
20230913,184900,22579308050,38250,38250,38250,38250,0
|
|
20230913,184800,22579308050,38250,38250,38250,38250,0
|
|
20230913,184700,22579308050,38250,38250,38250,38250,0
|
|
20230913,184600,22579308050,38250,38250,38250,38250,0
|
|
20230913,184500,22579308050,38250,38250,38250,38250,0
|
|
20230913,184400,22579308050,38250,38250,38250,38250,0
|
|
20230913,184300,22579308050,38250,38250,38250,38250,0
|
|
20230913,184200,22579308050,38250,38250,38250,38250,0
|
|
20230913,184100,22579308050,38250,38250,38250,38250,0
|
|
20230913,184000,22579308050,38250,38250,38250,38250,0
|
|
20230913,183900,22579308050,38250,38250,38250,38250,0
|
|
20230913,183800,22579308050,38250,38250,38250,38250,0
|
|
20230913,183700,22579308050,38250,38250,38250,38250,7116
|
|
20230913,183600,22579308050,38250,38250,38250,38250,0
|
|
20230913,183500,22579308050,38250,38250,38250,38250,0
|
|
20230913,183400,22579308050,38250,38250,38250,38250,0
|
|
20230913,183300,22579308050,38250,38250,38250,38250,0
|
|
20230913,183200,22579308050,38250,38250,38250,38250,0
|
|
20230913,183100,22579308050,38250,38250,38250,38250,0
|
|
20230913,183000,22579308050,38250,38250,38250,38250,0
|
|
20230913,182900,22579308050,38250,38250,38250,38250,0
|
|
20230913,182800,22579308050,38250,38250,38250,38250,0
|
|
20230913,182700,22579308050,38250,38250,38250,38250,0
|
|
20230913,182600,22579308050,38250,38250,38250,38250,0
|
|
20230913,182500,22579308050,38250,38250,38250,38250,0
|
|
20230913,182400,22579308050,38250,38250,38250,38250,0
|
|
20230913,182300,22579308050,38250,38250,38250,38250,0
|
|
20230913,182200,22579308050,38250,38250,38250,38250,0
|
|
20230913,182100,22579308050,38250,38250,38250,38250,0
|
|
20230913,182000,22579308050,38250,38250,38250,38250,0
|
|
20230913,181900,22579308050,38250,38250,38250,38250,0
|
|
20230913,181800,22579308050,38250,38250,38250,38250,0
|
|
20230913,181700,22579308050,38250,38250,38250,38250,0
|
|
20230913,181600,22579308050,38250,38250,38250,38250,0
|
|
20230913,181500,22579308050,38250,38250,38250,38250,0
|
|
20230913,181400,22579308050,38250,38250,38250,38250,0
|
|
20230913,181300,22579308050,38250,38250,38250,38250,0
|
|
20230913,181200,22579308050,38250,38250,38250,38250,0
|
|
20230913,181100,22579308050,38250,38250,38250,38250,0
|
|
20230913,181000,22579308050,38250,38250,38250,38250,0
|
|
20230913,180900,22579308050,38250,38250,38250,38250,0
|
|
20230913,180800,22579308050,38250,38250,38250,38250,0
|
|
20230913,180700,22579308050,38250,38250,38250,38250,7116
|
|
20230913,180600,22579308050,38250,38250,38250,38250,0
|
|
20230913,180500,22579308050,38250,38250,38250,38250,0
|
|
20230913,180400,22579308050,38250,38250,38250,38250,0
|
|
20230913,180300,22579308050,38250,38250,38250,38250,0
|
|
20230913,180200,22579308050,38250,38250,38250,38250,0
|
|
20230913,180100,22579308050,38250,38250,38250,38250,0
|
|
20230913,180000,22579308050,38250,38250,38250,38250,0
|
|
20230913,175900,22579308050,38250,38250,38250,38250,0
|
|
20230913,175800,22579308050,38250,38250,38250,38250,0
|
|
20230913,175700,22579308050,38250,38250,38250,38250,0
|
|
20230913,175600,22579308050,38250,38250,38250,38250,0
|
|
20230913,175500,22579308050,38250,38250,38250,38250,0
|
|
20230913,175400,22579308050,38250,38250,38250,38250,0
|
|
20230913,175300,22579308050,38250,38250,38250,38250,0
|
|
20230913,175200,22579308050,38250,38250,38250,38250,0
|
|
20230913,175100,22579308050,38250,38250,38250,38250,0
|
|
20230913,175000,22579308050,38250,38250,38250,38250,0
|
|
20230913,174900,22579308050,38250,38250,38250,38250,0
|
|
20230913,174800,22579308050,38250,38250,38250,38250,0
|
|
20230913,174700,22579308050,38250,38250,38250,38250,0
|
|
20230913,174600,22579308050,38250,38250,38250,38250,0
|
|
20230913,174500,22579308050,38250,38250,38250,38250,0
|
|
20230913,174400,22579308050,38250,38250,38250,38250,0
|
|
20230913,174300,22579308050,38250,38250,38250,38250,0
|
|
20230913,174200,22579308050,38250,38250,38250,38250,0
|
|
20230913,174100,22579308050,38250,38250,38250,38250,0
|
|
20230913,174000,22579308050,38250,38250,38250,38250,0
|
|
20230913,173900,22579308050,38250,38250,38250,38250,0
|
|
20230913,173800,22579308050,38250,38250,38250,38250,0
|
|
20230913,173700,22579308050,38250,38250,38250,38250,7116
|
|
20230913,173600,22579308050,38250,38250,38250,38250,0
|
|
20230913,173500,22579308050,38250,38250,38250,38250,0
|
|
20230913,173400,22579308050,38250,38250,38250,38250,0
|
|
20230913,173300,22579308050,38250,38250,38250,38250,0
|
|
20230913,173200,22579308050,38250,38250,38250,38250,0
|
|
20230913,173100,22579308050,38250,38250,38250,38250,0
|
|
20230913,173000,22579308050,38250,38250,38250,38250,0
|
|
20230913,172900,22579308050,38250,38250,38250,38250,0
|
|
20230913,172800,22579308050,38250,38250,38250,38250,0
|
|
20230913,172700,22579308050,38250,38250,38250,38250,0
|
|
20230913,172600,22579308050,38250,38250,38250,38250,0
|
|
20230913,172500,22579308050,38250,38250,38250,38250,0
|
|
20230913,172400,22579308050,38250,38250,38250,38250,0
|
|
20230913,172300,22579308050,38250,38250,38250,38250,0
|
|
20230913,172200,22579308050,38250,38250,38250,38250,0
|
|
20230913,172100,22579308050,38250,38250,38250,38250,0
|
|
20230913,172000,22579308050,38250,38250,38250,38250,0
|
|
20230913,171900,22579308050,38250,38250,38250,38250,0
|
|
20230913,171800,22579308050,38250,38250,38250,38250,0
|
|
20230913,171700,22579308050,38250,38250,38250,38250,0
|
|
20230913,171600,22579308050,38250,38250,38250,38250,0
|
|
20230913,171500,22579308050,38250,38250,38250,38250,0
|
|
20230913,171400,22579308050,38250,38250,38250,38250,0
|
|
20230913,171300,22579308050,38250,38250,38250,38250,0
|
|
20230913,171200,22579308050,38250,38250,38250,38250,0
|
|
20230913,171100,22579308050,38250,38250,38250,38250,0
|
|
20230913,171000,22579308050,38250,38250,38250,38250,0
|
|
20230913,170900,22579308050,38250,38250,38250,38250,0
|
|
20230913,170800,22579308050,38250,38250,38250,38250,0
|
|
20230913,170700,22579308050,38250,38250,38250,38250,7116
|
|
20230913,170600,22579308050,38250,38250,38250,38250,0
|
|
20230913,170500,22579308050,38250,38250,38250,38250,0
|
|
20230913,170400,22579308050,38250,38250,38250,38250,0
|
|
20230913,170300,22579308050,38250,38250,38250,38250,0
|
|
20230913,170200,22579308050,38250,38250,38250,38250,0
|
|
20230913,170100,22579308050,38250,38250,38250,38250,0
|
|
20230913,170000,22579308050,38250,38250,38250,38250,0
|
|
20230913,165900,22579308050,38250,38250,38250,38250,0
|
|
20230913,165800,22579308050,38250,38250,38250,38250,0
|
|
20230913,165700,22579308050,38250,38250,38250,38250,0
|
|
20230913,165600,22579308050,38250,38250,38250,38250,0
|
|
20230913,165500,22579308050,38250,38250,38250,38250,0
|
|
20230913,165400,22579308050,38250,38250,38250,38250,0
|
|
20230913,165300,22579308050,38250,38250,38250,38250,0
|
|
20230913,165200,22579308050,38250,38250,38250,38250,0
|
|
20230913,165100,22579308050,38250,38250,38250,38250,0
|
|
20230913,165000,22579308050,38250,38250,38250,38250,0
|
|
20230913,164900,22579308050,38250,38250,38250,38250,0
|
|
20230913,164800,22579308050,38250,38250,38250,38250,0
|
|
20230913,164700,22579308050,38250,38250,38250,38250,0
|
|
20230913,164600,22579308050,38250,38250,38250,38250,0
|
|
20230913,164500,22579308050,38250,38250,38250,38250,0
|
|
20230913,164400,22579308050,38250,38250,38250,38250,0
|
|
20230913,164300,22579308050,38250,38250,38250,38250,0
|
|
20230913,164200,22579308050,38250,38250,38250,38250,0
|
|
20230913,164100,22579308050,38250,38250,38250,38250,0
|
|
20230913,164000,22579308050,38250,38250,38250,38250,0
|
|
20230913,163900,22579308050,38250,38250,38250,38250,0
|
|
20230913,163800,22579308050,38250,38250,38250,38250,0
|
|
20230913,163700,22579308050,38250,38250,38250,38250,7116
|
|
20230913,163600,22579308050,38250,38250,38250,38250,0
|
|
20230913,163500,22579308050,38250,38250,38250,38250,0
|
|
20230913,163400,22579308050,38250,38250,38250,38250,0
|
|
20230913,163300,22579308050,38250,38250,38250,38250,0
|
|
20230913,163200,22579308050,38250,38250,38250,38250,0
|
|
20230913,163100,22579308050,38250,38250,38250,38250,0
|
|
20230913,163000,22579308050,38250,38250,38250,38250,0
|
|
20230913,162900,22579308050,38250,38250,38250,38250,0
|
|
20230913,162800,22579308050,38250,38250,38250,38250,0
|
|
20230913,162700,22579308050,38250,38250,38250,38250,0
|
|
20230913,162600,22579308050,38250,38250,38250,38250,0
|
|
20230913,162500,22579308050,38250,38250,38250,38250,0
|
|
20230913,162400,22579308050,38250,38250,38250,38250,0
|
|
20230913,162300,22579308050,38250,38250,38250,38250,0
|
|
20230913,162200,22579308050,38250,38250,38250,38250,0
|
|
20230913,162100,22579308050,38250,38250,38250,38250,0
|
|
20230913,162000,22579308050,38250,38250,38250,38250,0
|
|
20230913,161900,22579308050,38250,38250,38250,38250,0
|
|
20230913,161800,22579308050,38250,38250,38250,38250,0
|
|
20230913,161700,22579308050,38250,38250,38250,38250,0
|
|
20230913,161600,22579308050,38250,38250,38250,38250,0
|
|
20230913,161500,22579308050,38250,38250,38250,38250,0
|
|
20230913,161400,22579308050,38250,38250,38250,38250,0
|
|
20230913,161300,22579308050,38250,38250,38250,38250,0
|
|
20230913,161200,22579308050,38250,38250,38250,38250,0
|
|
20230913,161100,22579308050,38250,38250,38250,38250,0
|
|
20230913,161000,22579308050,38250,38250,38250,38250,0
|
|
20230913,160900,22579308050,38250,38250,38250,38250,0
|
|
20230913,160800,22579308050,38250,38250,38250,38250,0
|
|
20230913,160700,22579308050,38250,38250,38250,38250,7116
|
|
20230913,160600,22579308050,38250,38250,38250,38250,0
|
|
20230913,160500,22579308050,38250,38250,38250,38250,0
|
|
20230913,160400,22579308050,38250,38250,38250,38250,0
|
|
20230913,160300,22579308050,38250,38250,38250,38250,0
|
|
20230913,160200,22579308050,38250,38250,38250,38250,0
|
|
20230913,160100,22579308050,38250,38250,38250,38250,0
|
|
20230913,160000,22579308050,38250,38250,38250,38250,0
|
|
20230913,155900,22579308050,38250,38250,38250,38250,0
|
|
20230913,155800,22579308050,38250,38250,38250,38250,0
|
|
20230913,155700,22579308050,38250,38250,38250,38250,0
|
|
20230913,155600,22579308050,38250,38250,38250,38250,0
|
|
20230913,155500,22579308050,38250,38250,38250,38250,0
|
|
20230913,155400,22579308050,38250,38250,38250,38250,0
|
|
20230913,155300,22579308050,38250,38250,38250,38250,0
|
|
20230913,155200,22579308050,38250,38250,38250,38250,0
|
|
20230913,155100,22579308050,38250,38250,38250,38250,0
|
|
20230913,155000,22579308050,38250,38250,38250,38250,0
|
|
20230913,154900,22579308050,38250,38250,38250,38250,0
|
|
20230913,154800,22579308050,38250,38250,38250,38250,0
|
|
20230913,154700,22579308050,38250,38250,38250,38250,0
|
|
20230913,154600,22579308050,38250,38250,38250,38250,0
|
|
20230913,154500,22579308050,38250,38250,38250,38250,0
|
|
20230913,154400,22579308050,38250,38250,38250,38250,0
|
|
20230913,154300,22579308050,38250,38250,38250,38250,0
|
|
20230913,154200,22579308050,38250,38250,38250,38250,0
|
|
20230913,154100,22579308050,38250,38250,38250,38250,0
|
|
20230913,154000,22579308050,38250,38250,38250,38250,0
|
|
20230913,153900,22579308050,38250,38250,38250,38250,0
|
|
20230913,153800,22579308050,38250,38250,38250,38250,0
|
|
20230913,153700,22579308050,38250,38250,38250,38250,7116
|
|
20230913,153600,22579308050,38250,38250,38250,38250,0
|
|
20230913,153500,22579308050,38250,38250,38250,38250,0
|
|
20230913,153400,22579308050,38250,38250,38250,38250,0
|
|
20230913,153300,22579308050,38250,38250,38250,38250,0
|
|
20230913,153200,22579308050,38250,38250,38250,38250,0
|
|
20230913,153100,22579308050,38250,38250,38250,38250,0
|
|
20230913,153000,22579308050,38250,38250,38250,38250,7116
|
|
20230913,152900,22307121050,38300,38300,38300,38300,0
|
|
20230913,152800,22307121050,38300,38300,38300,38300,0
|
|
20230913,152700,22307121050,38300,38300,38300,38300,0
|
|
20230913,152600,22307121050,38300,38300,38300,38300,0
|
|
20230913,152500,22307121050,38300,38300,38300,38300,0
|
|
20230913,152400,22307121050,38300,38300,38300,38300,0
|
|
20230913,152300,22307121050,38300,38300,38300,38300,0
|
|
20230913,152200,22307121050,38300,38300,38300,38300,0
|
|
20230913,152100,22307121050,38300,38300,38300,38300,0
|
|
20230913,152000,22307121050,38300,38300,38300,38300,0
|
|
20230913,151900,22307121050,38300,38200,38350,38200,1018
|
|
20230913,151800,22268211100,38350,38300,38350,38200,2277
|
|
20230913,151700,22181046100,38300,38350,38350,38250,666
|
|
20230913,151600,22155550250,38350,38200,38350,38150,1131
|
|
20230913,151500,22112309950,38200,38350,38350,38200,978
|
|
20230913,151400,22074890800,38350,38350,38350,38250,1064
|
|
20230913,151300,22034126100,38300,38250,38350,38250,1636
|
|
20230913,151200,21971495050,38200,38250,38300,38200,1215
|
|
20230913,151100,21925023100,38250,38400,38400,38250,640
|
|
20230913,151000,21900499200,38400,38300,38400,38300,776
|
|
20230913,150900,21870762850,38300,38300,38300,38250,337
|
|
20230913,150800,21857866100,38300,38250,38300,38200,982
|
|
20230913,150700,21820297200,38250,38200,38300,38200,2089
|
|
20230913,150600,21740418150,38200,38300,38350,38200,1361
|
|
20230913,150500,21688325850,38300,38400,38400,38300,865
|
|
20230913,150400,21655154400,38350,38400,38450,38350,988
|
|
20230913,150300,21617237350,38450,38450,38450,38400,267
|
|
20230913,150200,21606978400,38450,38400,38450,38350,1649
|
|
20230913,150100,21543692150,38300,38250,38400,38200,1804
|
|
20230913,150000,21474644200,38250,38450,38450,38250,3115
|
|
20230913,145900,21355216200,38400,38450,38500,38400,450
|
|
20230913,145800,21337914600,38450,38450,38500,38450,794
|
|
20230913,145700,21307381050,38500,38500,38550,38450,745
|
|
20230913,145600,21278686650,38500,38600,38600,38500,1041
|
|
20230913,145500,21238572200,38550,38600,38600,38550,377
|
|
20230913,145400,21224025450,38600,38650,38650,38600,3399
|
|
20230913,145300,21092684500,38650,38600,38650,38550,1108
|
|
20230913,145200,21049912150,38600,38550,38650,38550,4086
|
|
20230913,145100,20892262000,38550,38500,38600,38500,1252
|
|
20230913,145000,20844016150,38450,38500,38550,38400,2451
|
|
20230913,144900,20749711900,38500,38450,38500,38450,318
|
|
20230913,144800,20737474950,38500,38550,38600,38450,1209
|
|
20230913,144700,20690933700,38550,38600,38600,38500,556
|
|
20230913,144600,20669488450,38600,38650,38650,38550,432
|
|
20230913,144500,20652813200,38650,38700,38700,38600,695
|
|
20230913,144400,20625967150,38700,38700,38750,38650,1462
|
|
20230913,144300,20569401850,38650,38600,38700,38600,602
|
|
20230913,144200,20546143050,38600,38600,38600,38550,892
|
|
20230913,144100,20511712750,38600,38650,38650,38500,399
|
|
20230913,144000,20496314400,38650,38650,38650,38600,364
|
|
20230913,143900,20482246550,38650,38600,38700,38550,1404
|
|
20230913,143800,20427983300,38600,38550,38600,38550,402
|
|
20230913,143700,20412481900,38550,38550,38550,38500,666
|
|
20230913,143600,20386812000,38550,38550,38550,38500,477
|
|
20230913,143500,20368440700,38500,38700,38700,38500,1205
|
|
20230913,143400,20321965150,38650,38700,38700,38650,359
|
|
20230913,143300,20308073900,38700,38750,38750,38550,5498
|
|
20230913,143200,20095990950,38700,38700,38750,38650,644
|
|
20230913,143100,20071066500,38700,38700,38700,38600,309
|
|
20230913,143000,20059119550,38700,38650,38700,38600,643
|
|
20230913,142900,20034248300,38650,38800,38800,38650,2307
|
|
20230913,142800,19944881550,38800,38800,38800,38750,189
|
|
20230913,142700,19937550250,38800,38800,38800,38750,764
|
|
20230913,142600,19907915100,38800,38800,38850,38750,956
|
|
20230913,142500,19870822750,38800,38800,38800,38750,632
|
|
20230913,142400,19846304600,38800,38750,38800,38750,525
|
|
20230913,142300,19825955000,38700,38750,38800,38700,755
|
|
20230913,142200,19796693850,38700,38700,38750,38650,284
|
|
20230913,142100,19785699150,38700,38750,38750,38700,749
|
|
20230913,142000,19756683100,38700,38800,38800,38650,894
|
|
20230913,141900,19722067950,38800,38700,38800,38650,1713
|
|
20230913,141800,19655695450,38700,38800,38800,38650,2069
|
|
20230913,141700,19575571000,38800,38800,38800,38750,217
|
|
20230913,141600,19567154000,38800,38800,38800,38750,248
|
|
20230913,141500,19557535550,38800,38800,38850,38750,556
|
|
20230913,141400,19535966400,38800,38800,38850,38750,532
|
|
20230913,141300,19515315450,38850,38950,39000,38800,1972
|
|
20230913,141200,19438562850,39000,39000,39050,38900,3047
|
|
20230913,141100,19319800550,38950,39000,39000,38950,1406
|
|
20230913,141000,19264973500,39000,39050,39100,39000,1524
|
|
20230913,140900,19205435750,39050,39000,39100,39000,1061
|
|
20230913,140800,19164000450,39050,39050,39100,39000,343
|
|
20230913,140700,19150603950,39050,39050,39100,39000,869
|
|
20230913,140600,19116686200,39000,39050,39050,39000,629
|
|
20230913,140500,19092128900,39000,39000,39050,38950,975
|
|
20230913,140400,19054067000,39000,39000,39050,38950,1510
|
|
20230913,140300,18995159000,39000,38950,39000,38950,923
|
|
20230913,140200,18959166450,38950,38950,39000,38900,1014
|
|
20230913,140100,18919651100,38900,38950,39000,38850,1362
|
|
20230913,140000,18866631150,38900,39000,39050,38850,3371
|
|
20230913,135900,18735272050,39000,38900,39000,38850,2613
|
|
20230913,135800,18633562350,38900,38800,38900,38800,476
|
|
20230913,135700,18615069950,38800,38900,38900,38800,627
|
|
20230913,135600,18590717100,38850,38900,38950,38850,718
|
|
20230913,135500,18562786050,38850,38900,38900,38800,363
|
|
20230913,135400,18548672400,38900,38900,38900,38850,620
|
|
20230913,135300,18524557050,38900,38900,38950,38850,1407
|
|
20230913,135200,18469817750,38850,38850,38900,38850,534
|
|
20230913,135100,18449061750,38850,38850,38900,38800,694
|
|
20230913,135000,18422103600,38850,38750,38850,38750,896
|
|
20230913,134900,18387313200,38750,38800,38800,38750,504
|
|
20230913,134800,18367760300,38800,38800,38850,38750,676
|
|
20230913,134700,18341534700,38800,38900,38950,38800,1611
|
|
20230913,134600,18278915050,38900,38900,38900,38850,305
|
|
20230913,134500,18267056400,38900,38850,38900,38850,597
|
|
20230913,134400,18243860150,38850,38750,38850,38750,401
|
|
20230913,134300,18228303550,38750,38750,38800,38750,464
|
|
20230913,134200,18210307950,38750,38750,38800,38750,274
|
|
20230913,134100,18199684700,38750,38800,38800,38750,912
|
|
20230913,134000,18164312950,38800,38750,38800,38750,573
|
|
20230913,133900,18142087850,38800,38750,38800,38700,494
|
|
20230913,133800,18122945750,38750,38700,38750,38650,1273
|
|
20230913,133700,18073669650,38700,38700,38750,38700,485
|
|
20230913,133600,18054894300,38700,38700,38700,38650,557
|
|
20230913,133500,18033340650,38700,38750,38750,38650,416
|
|
20230913,133400,18017238600,38700,38700,38750,38700,459
|
|
20230913,133300,17999457550,38750,38700,38750,38700,599
|
|
20230913,133200,17976250100,38700,38700,38750,38700,192
|
|
20230913,133100,17968818850,38700,38700,38750,38650,342
|
|
20230913,133000,17955579950,38700,38600,38700,38600,321
|
|
20230913,132900,17943165650,38600,38600,38650,38600,218
|
|
20230913,132800,17934744050,38650,38650,38650,38550,299
|
|
20230913,132700,17923193150,38600,38650,38650,38550,262
|
|
20230913,132600,17913074150,38650,38650,38650,38600,541
|
|
20230913,132500,17892169000,38650,38650,38650,38650,182
|
|
20230913,132400,17885134700,38650,38750,38750,38600,506
|
|
20230913,132300,17865562750,38750,38800,38800,38750,1980
|
|
20230913,132200,17788821250,38800,38750,38800,38700,498
|
|
20230913,132100,17769523350,38750,38650,38750,38650,428
|
|
20230913,132000,17752962300,38650,38700,38700,38650,294
|
|
20230913,131900,17741591150,38700,38650,38700,38650,315
|
|
20230913,131800,17729408800,38650,38650,38650,38600,392
|
|
20230913,131700,17714260750,38650,38600,38650,38550,581
|
|
20230913,131600,17691829950,38650,38600,38650,38600,234
|
|
20230913,131500,17682789550,38600,38650,38650,38600,643
|
|
20230913,131400,17657941850,38600,38600,38650,38600,297
|
|
20230913,131300,17646473900,38600,38650,38650,38550,348
|
|
20230913,131200,17633043800,38650,38650,38650,38550,215
|
|
20230913,131100,17624741250,38650,38650,38700,38600,343
|
|
20230913,131000,17611485500,38650,38650,38650,38600,422
|
|
20230913,130900,17595179350,38650,38550,38650,38550,297
|
|
20230913,130800,17583716200,38550,38600,38600,38550,225
|
|
20230913,130700,17575032750,38550,38600,38600,38550,691
|
|
20230913,130600,17548375000,38550,38600,38600,38550,292
|
|
20230913,130500,17537111550,38600,38600,38600,38550,336
|
|
20230913,130400,17524150700,38600,38650,38650,38550,404
|
|
20230913,130300,17508554150,38650,38600,38650,38600,186
|
|
20230913,130200,17501370800,38600,38600,38650,38550,403
|
|
20230913,130100,17485819200,38600,38650,38700,38600,518
|
|
20230913,130000,17465806100,38600,38650,38700,38600,464
|
|
20230913,125900,17447873750,38650,38700,38750,38650,851
|
|
20230913,125800,17414948100,38650,38650,38700,38650,201
|
|
20230913,125700,17407171900,38650,38650,38650,38600,558
|
|
20230913,125600,17385616100,38650,38650,38700,38600,656
|
|
20230913,125500,17360267250,38650,38700,38700,38600,713
|
|
20230913,125400,17332694900,38700,38700,38700,38650,723
|
|
20230913,125300,17304733200,38700,38700,38750,38650,374
|
|
20230913,125200,17290261100,38800,38650,38800,38650,566
|
|
20230913,125100,17268315600,38700,38650,38700,38650,627
|
|
20230913,125000,17244058100,38700,38700,38700,38650,263
|
|
20230913,124900,17233883900,38700,38650,38750,38650,724
|
|
20230913,124800,17205865000,38700,38650,38700,38650,763
|
|
20230913,124700,17176339800,38650,38700,38700,38650,107
|
|
20230913,124600,17172199550,38650,38650,38700,38650,806
|
|
20230913,124500,17141025100,38700,38750,38750,38650,1773
|
|
20230913,124400,17072426450,38750,38750,38800,38700,347
|
|
20230913,124300,17058978300,38800,38800,38800,38750,779
|
|
20230913,124200,17028778100,38750,38800,38800,38750,1088
|
|
20230913,124100,16986599250,38750,38800,38800,38750,482
|
|
20230913,124000,16967898450,38800,38850,38850,38750,638
|
|
20230913,123900,16943147600,38850,38900,38900,38800,1182
|
|
20230913,123800,16897226200,38900,38900,38950,38850,390
|
|
20230913,123700,16882054900,38850,38950,38950,38850,425
|
|
20230913,123600,16865527500,38900,38850,38950,38850,574
|
|
20230913,123500,16843178950,38850,38900,38900,38850,538
|
|
20230913,123400,16822252250,38900,38900,38900,38850,365
|
|
20230913,123300,16808059250,38850,38900,38950,38850,612
|
|
20230913,123200,16784253250,38900,38850,38900,38800,436
|
|
20230913,123100,16767300850,38850,38850,38900,38800,350
|
|
20230913,123000,16753703250,38900,38750,38900,38750,433
|
|
20230913,122900,16736889600,38800,38750,38800,38700,924
|
|
20230913,122800,16701065000,38750,38800,38850,38750,429
|
|
20230913,122700,16684422400,38750,38800,38800,38750,1012
|
|
20230913,122600,16645180550,38800,38800,38850,38750,883
|
|
20230913,122500,16610928200,38850,38850,38900,38800,1280
|
|
20230913,122400,16561197750,38850,38900,38900,38850,294
|
|
20230913,122300,16549765450,38850,38900,38900,38850,384
|
|
20230913,122200,16534833250,38900,38950,38950,38850,1151
|
|
20230913,122100,16490038550,38950,38900,38950,38900,279
|
|
20230913,122000,16479174550,38950,38950,38950,38900,824
|
|
20230913,121900,16447085250,38950,39000,39000,38900,556
|
|
20230913,121800,16425413200,38950,38950,39000,38900,535
|
|
20230913,121700,16404575250,38900,38900,39000,38900,794
|
|
20230913,121600,16373650950,38950,38900,38950,38850,833
|
|
20230913,121500,16341228800,38900,38900,38900,38850,1175
|
|
20230913,121400,16295528000,38850,38850,38900,38850,717
|
|
20230913,121300,16267662500,38800,38850,38850,38800,238
|
|
20230913,121200,16258418450,38800,38750,38850,38750,803
|
|
20230913,121100,16227261750,38800,38800,38800,38750,397
|
|
20230913,121000,16211867350,38800,38850,38850,38750,430
|
|
20230913,120900,16195185750,38800,38850,38900,38800,629
|
|
20230913,120800,16170758700,38850,38800,38900,38800,963
|
|
20230913,120700,16133344400,38800,38800,38850,38750,510
|
|
20230913,120600,16113555450,38800,38850,38900,38750,946
|
|
20230913,120500,16076822250,38900,38850,38900,38800,244
|
|
20230913,120400,16067338900,38850,38800,39000,38750,3100
|
|
20230913,120300,15946762900,38800,38800,38850,38750,472
|
|
20230913,120200,15928450500,38750,38800,38800,38750,324
|
|
20230913,120100,15915882450,38800,38750,38800,38700,847
|
|
20230913,120000,15883057200,38750,38700,38750,38700,489
|
|
20230913,115900,15864116000,38750,38750,38800,38700,531
|
|
20230913,115800,15843538400,38750,38700,38750,38700,343
|
|
20230913,115700,15830252950,38750,38650,38750,38650,1091
|
|
20230913,115600,15788025050,38700,38750,38750,38700,450
|
|
20230913,115500,15770596600,38750,38700,38750,38650,438
|
|
20230913,115400,15753643300,38750,38700,38750,38650,455
|
|
20230913,115300,15736037600,38700,38700,38800,38650,838
|
|
20230913,115200,15703589650,38700,38750,38750,38650,455
|
|
20230913,115100,15685982600,38800,38650,38800,38600,1167
|
|
20230913,115000,15640795000,38650,38700,38750,38600,566
|
|
20230913,114900,15618910600,38650,38650,38700,38600,771
|
|
20230913,114800,15589101400,38700,38700,38750,38650,856
|
|
20230913,114700,15555980100,38700,38750,38750,38650,345
|
|
20230913,114600,15542635500,38750,38700,38750,38650,689
|
|
20230913,114500,15515963750,38700,38600,38750,38550,498
|
|
20230913,114400,15496703550,38550,38650,38700,38550,2071
|
|
20230913,114300,15416703500,38650,38600,38650,38550,535
|
|
20230913,114200,15396049400,38600,38600,38650,38550,452
|
|
20230913,114100,15378608400,38600,38600,38650,38550,638
|
|
20230913,114000,15353985400,38550,38450,38600,38450,471
|
|
20230913,113900,15335833450,38500,38650,38650,38450,506
|
|
20230913,113800,15316344200,38600,38500,38600,38500,673
|
|
20230913,113700,15290391100,38550,38500,38550,38450,419
|
|
20230913,113600,15274256550,38450,38500,38550,38450,483
|
|
20230913,113500,15255655450,38500,38450,38500,38450,267
|
|
20230913,113400,15245380200,38450,38450,38500,38400,366
|
|
20230913,113300,15231306250,38450,38500,38500,38400,1802
|
|
20230913,113200,15162075800,38400,38450,38500,38400,264
|
|
20230913,113100,15151927200,38450,38550,38600,38400,1416
|
|
20230913,113000,15097355800,38600,38550,38600,38550,735
|
|
20230913,112900,15069004000,38600,38550,38600,38550,368
|
|
20230913,112800,15054803400,38600,38600,38600,38550,701
|
|
20230913,112700,15027756750,38600,38550,38600,38450,761
|
|
20230913,112600,14998420500,38550,38450,38550,38450,387
|
|
20230913,112500,14983524300,38450,38550,38600,38400,1080
|
|
20230913,112400,14941936650,38500,38500,38600,38500,779
|
|
20230913,112300,14911911450,38500,38500,38550,38450,1165
|
|
20230913,112200,14867053000,38500,38400,38500,38400,824
|
|
20230913,112100,14835367600,38400,38300,38450,38300,667
|
|
20230913,112000,14809761050,38350,38350,38350,38300,499
|
|
20230913,111900,14790631100,38350,38300,38350,38300,458
|
|
20230913,111800,14773085800,38250,38350,38350,38250,1069
|
|
20230913,111700,14732125950,38300,38200,38350,38200,767
|
|
20230913,111600,14702771200,38250,38300,38350,38200,730
|
|
20230913,111500,14674832700,38250,38350,38350,38250,742
|
|
20230913,111400,14646410400,38300,38250,38300,38250,533
|
|
20230913,111300,14626008800,38250,38250,38300,38200,616
|
|
20230913,111200,14602457400,38300,38250,38350,38250,1156
|
|
20230913,111100,14558191800,38300,38200,38300,38200,528
|
|
20230913,111000,14537996600,38250,38300,38300,38200,1696
|
|
20230913,110900,14473137700,38250,38250,38300,38250,836
|
|
20230913,110800,14441140350,38250,38300,38300,38250,967
|
|
20230913,110700,14404112300,38300,38250,38300,38250,718
|
|
20230913,110600,14376630000,38300,38350,38400,38300,1837
|
|
20230913,110500,14306219350,38350,38400,38400,38300,810
|
|
20230913,110400,14275152600,38450,38350,38450,38300,796
|
|
20230913,110300,14244577150,38350,38400,38400,38300,530
|
|
20230913,110200,14224238200,38400,38300,38400,38300,733
|
|
20230913,110100,14196139650,38300,38350,38400,38250,802
|
|
20230913,110000,14165402300,38350,38350,38400,38350,894
|
|
20230913,105900,14131092750,38350,38250,38350,38200,1481
|
|
20230913,105800,14074394600,38300,38250,38350,38150,1151
|
|
20230913,105700,14030331500,38300,38350,38400,38200,2126
|
|
20230913,105600,13948965450,38350,38250,38400,38250,597
|
|
20230913,105500,13926080350,38250,38250,38300,38150,1130
|
|
20230913,105400,13882875250,38250,38300,38300,38150,921
|
|
20230913,105300,13847652150,38300,38200,38350,38150,3162
|
|
20230913,105200,13726810400,38200,38200,38250,38150,736
|
|
20230913,105100,13698684850,38250,38250,38250,38100,2865
|
|
20230913,105000,13589292350,38250,38300,38300,38250,662
|
|
20230913,104900,13563957400,38300,38400,38450,38250,1352
|
|
20230913,104800,13512145200,38400,38400,38450,38350,810
|
|
20230913,104700,13481051200,38400,38550,38600,38350,1132
|
|
20230913,104600,13437572850,38550,38400,38600,38300,1431
|
|
20230913,104500,13382507550,38350,38400,38500,38250,1243
|
|
20230913,104400,13334779150,38450,38400,38500,38350,1063
|
|
20230913,104300,13293941950,38400,38500,38500,38400,1058
|
|
20230913,104200,13253258200,38450,38550,38550,38450,796
|
|
20230913,104100,13222597700,38550,38650,38650,38550,677
|
|
20230913,104000,13196471650,38650,38650,38650,38600,771
|
|
20230913,103900,13166698550,38600,38600,38600,38450,1421
|
|
20230913,103800,13111916300,38600,38650,38700,38600,1530
|
|
20230913,103700,13052801100,38650,38800,38850,38600,1149
|
|
20230913,103600,13008328900,38800,38800,38850,38750,713
|
|
20230913,103500,12980669950,38800,38950,38950,38800,1673
|
|
20230913,103400,12915615950,38950,38900,38950,38900,356
|
|
20230913,103300,12901750400,38900,38900,39000,38750,2700
|
|
20230913,103200,12796675100,38900,38750,38950,38650,2235
|
|
20230913,103100,12709996900,38750,38750,38800,38700,1285
|
|
20230913,103000,12660224650,38700,38850,38950,38700,1610
|
|
20230913,102900,12597796050,38900,38950,38950,38800,2484
|
|
20230913,102800,12501225900,38900,38950,39000,38900,1316
|
|
20230913,102700,12449927250,38950,38900,39000,38900,1010
|
|
20230913,102600,12410582050,38900,38950,38950,38850,713
|
|
20230913,102500,12382830950,38950,38850,38950,38850,1075
|
|
20230913,102400,12341022950,38900,38900,38950,38850,1251
|
|
20230913,102300,12292349600,38850,38850,38900,38800,1071
|
|
20230913,102200,12250745050,38850,38850,38900,38800,1633
|
|
20230913,102100,12187329650,38800,38750,38850,38750,1746
|
|
20230913,102000,12119578350,38750,38650,38750,38600,938
|
|
20230913,101900,12083282900,38650,38700,38750,38650,1204
|
|
20230913,101800,12036712850,38650,38500,38700,38500,1896
|
|
20230913,101700,11963551100,38450,38550,38550,38450,914
|
|
20230913,101600,11928355050,38550,38600,38650,38500,1729
|
|
20230913,101500,11861686750,38650,38650,38700,38600,873
|
|
20230913,101400,11827942750,38700,38700,38700,38600,553
|
|
20230913,101300,11806555550,38700,38600,38700,38550,1491
|
|
20230913,101200,11748967700,38600,38600,38700,38600,800
|
|
20230913,101100,11718045950,38550,38550,38750,38550,782
|
|
20230913,101000,11687833100,38550,38650,38650,38500,2525
|
|
20230913,100900,11590460350,38650,38650,38800,38600,733
|
|
20230913,100800,11562089400,38700,38600,38750,38550,849
|
|
20230913,100700,11529260050,38650,38600,38750,38550,1314
|
|
20230913,100600,11478434900,38600,38450,38650,38400,2782
|
|
20230913,100500,11371268600,38400,38500,38550,38350,4358
|
|
20230913,100400,11203667700,38500,38600,38600,38450,2009
|
|
20230913,100300,11126304950,38550,38750,38850,38550,1924
|
|
20230913,100200,11051843850,38700,39000,39000,38550,7968
|
|
20230913,100100,10743251500,39000,39400,39450,39000,3746
|
|
20230913,100000,10596384650,39450,39500,39500,39400,1100
|
|
20230913,095900,10552969050,39450,39400,39500,39400,3271
|
|
20230913,095800,10423991000,39400,39250,39400,39250,980
|
|
20230913,095700,10385464300,39250,39300,39350,39200,1665
|
|
20230913,095600,10320067450,39300,39300,39400,39250,1873
|
|
20230913,095500,10246349400,39350,39400,39450,39300,2879
|
|
20230913,095400,10133051750,39400,39400,39450,39350,1409
|
|
20230913,095300,10077543200,39400,39350,39400,39300,968
|
|
20230913,095200,10039451700,39350,39300,39400,39300,1720
|
|
20230913,095100,9971780250,39300,39150,39300,39150,2782
|
|
20230913,095000,9862639950,39250,39350,39400,39200,2315
|
|
20230913,094900,9771686400,39400,39400,39450,39350,2195
|
|
20230913,094800,9685238650,39450,39650,39650,39400,3158
|
|
20230913,094700,9560600250,39650,39650,39650,39450,3019
|
|
20230913,094600,9441085050,39600,39550,39650,39500,2137
|
|
20230913,094500,9356470250,39550,39450,39550,39400,1196
|
|
20230913,094400,9309250250,39500,39650,39650,39450,3556
|
|
20230913,094300,9168513750,39650,39500,39650,39450,3537
|
|
20230913,094200,9028510450,39500,39350,39500,39300,4663
|
|
20230913,094100,8844764800,39350,39450,39500,39300,2443
|
|
20230913,094000,8748511950,39450,39500,39500,39350,2768
|
|
20230913,093900,8639389900,39450,39400,39500,39400,2755
|
|
20230913,093800,8530677100,39450,39300,39450,39300,2846
|
|
20230913,093700,8418578150,39350,39150,39350,39100,2534
|
|
20230913,093600,8319094350,39150,39400,39400,39100,3074
|
|
20230913,093500,8198493800,39400,39250,39450,39250,3883
|
|
20230913,093400,8045736100,39250,39000,39300,38950,2013
|
|
20230913,093300,7966901450,38950,39250,39250,38900,2237
|
|
20230913,093200,7879442900,39250,39150,39250,39050,2322
|
|
20230913,093100,7788492050,39150,39200,39250,39000,2303
|
|
20230913,093000,7698298950,39200,39300,39300,38950,2872
|
|
20230913,092900,7585763600,39250,39350,39350,39250,1356
|
|
20230913,092800,7532468800,39300,39150,39350,39150,2276
|
|
20230913,092700,7443080400,39150,38850,39200,38750,5168
|
|
20230913,092600,7241782100,38800,39200,39400,38800,12255
|
|
20230913,092500,6763117950,39150,39200,39200,39050,2946
|
|
20230913,092400,6647818050,39200,39350,39350,39150,3863
|
|
20230913,092300,6496200500,39300,39500,39500,39300,3853
|
|
20230913,092200,6344258700,39450,39500,39600,39450,4968
|
|
20230913,092100,6147833700,39500,39750,39750,39450,10555
|
|
20230913,092000,5728969650,39750,39400,39750,39300,9738
|
|
20230913,091900,5343608500,39400,39250,39500,39250,5089
|
|
20230913,091800,5143200300,39250,39250,39250,39000,8222
|
|
20230913,091700,4821331900,39250,39150,39250,39050,3189
|
|
20230913,091600,4696506350,39150,39000,39250,39000,4583
|
|
20230913,091500,4517280950,39050,39200,39300,39000,2808
|
|
20230913,091400,4407526150,39150,39500,39600,39150,8611
|
|
20230913,091300,4068726700,39450,39400,39500,39350,1899
|
|
20230913,091200,3993865950,39450,39450,39800,39400,19886
|
|
20230913,091100,3206499050,39450,39500,39500,39350,8802
|
|
20230913,091000,2859479500,39450,39500,39600,39350,6829
|
|
20230913,090900,2589830150,39550,39350,39550,39300,9246
|
|
20230913,090800,2225127600,39350,39100,39450,39100,8930
|
|
20230913,090700,1874324300,39100,38600,39100,38600,8982
|
|
20230913,090600,1524725200,38600,38850,38900,38400,8981
|
|
20230913,090500,1176762950,38900,38850,39000,38800,4592
|
|
20230913,090400,997927450,38850,38300,38900,38300,8838
|
|
20230913,090300,656591350,38400,38400,38600,38300,4291
|
|
20230913,090200,491550250,38450,38400,38450,38300,3558
|
|
20230913,090100,354887350,38400,38200,38450,38150,4294
|
|
20230913,090000,190179900,38150,37850,38500,37850,4875
|