658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,195500,63369378250,32500,32500,32500,32500,18345
|
|
20230922,195400,63369378250,32500,32500,32500,32500,0
|
|
20230922,195300,63369378250,32500,32500,32500,32500,0
|
|
20230922,195200,63369378250,32500,32500,32500,32500,0
|
|
20230922,195100,63369378250,32500,32500,32500,32500,0
|
|
20230922,195000,63369378250,32500,32500,32500,32500,0
|
|
20230922,194900,63369378250,32500,32500,32500,32500,0
|
|
20230922,194800,63369378250,32500,32500,32500,32500,0
|
|
20230922,194700,63369378250,32500,32500,32500,32500,0
|
|
20230922,194600,63369378250,32500,32500,32500,32500,0
|
|
20230922,194500,63369378250,32500,32500,32500,32500,0
|
|
20230922,194400,63369378250,32500,32500,32500,32500,0
|
|
20230922,194300,63369378250,32500,32500,32500,32500,0
|
|
20230922,194200,63369378250,32500,32500,32500,32500,0
|
|
20230922,194100,63369378250,32500,32500,32500,32500,0
|
|
20230922,194000,63369378250,32500,32500,32500,32500,0
|
|
20230922,193900,63369378250,32500,32500,32500,32500,0
|
|
20230922,193800,63369378250,32500,32500,32500,32500,0
|
|
20230922,193700,63369378250,32500,32500,32500,32500,0
|
|
20230922,193600,63369378250,32500,32500,32500,32500,0
|
|
20230922,193500,63369378250,32500,32500,32500,32500,0
|
|
20230922,193400,63369378250,32500,32500,32500,32500,0
|
|
20230922,193300,63369378250,32500,32500,32500,32500,0
|
|
20230922,193200,63369378250,32500,32500,32500,32500,0
|
|
20230922,193100,63369378250,32500,32500,32500,32500,0
|
|
20230922,193000,63369378250,32500,32500,32500,32500,0
|
|
20230922,192900,63369378250,32500,32500,32500,32500,0
|
|
20230922,192800,63369378250,32500,32500,32500,32500,0
|
|
20230922,192700,63369378250,32500,32500,32500,32500,0
|
|
20230922,192600,63369378250,32500,32500,32500,32500,0
|
|
20230922,192500,63369378250,32500,32500,32500,32500,18345
|
|
20230922,192400,63369378250,32500,32500,32500,32500,0
|
|
20230922,192300,63369378250,32500,32500,32500,32500,0
|
|
20230922,192200,63369378250,32500,32500,32500,32500,0
|
|
20230922,192100,63369378250,32500,32500,32500,32500,0
|
|
20230922,192000,63369378250,32500,32500,32500,32500,0
|
|
20230922,191900,63369378250,32500,32500,32500,32500,0
|
|
20230922,191800,63369378250,32500,32500,32500,32500,0
|
|
20230922,191700,63369378250,32500,32500,32500,32500,0
|
|
20230922,191600,63369378250,32500,32500,32500,32500,0
|
|
20230922,191500,63369378250,32500,32500,32500,32500,0
|
|
20230922,191400,63369378250,32500,32500,32500,32500,0
|
|
20230922,191300,63369378250,32500,32500,32500,32500,0
|
|
20230922,191200,63369378250,32500,32500,32500,32500,0
|
|
20230922,191100,63369378250,32500,32500,32500,32500,0
|
|
20230922,191000,63369378250,32500,32500,32500,32500,0
|
|
20230922,190900,63369378250,32500,32500,32500,32500,0
|
|
20230922,190800,63369378250,32500,32500,32500,32500,0
|
|
20230922,190700,63369378250,32500,32500,32500,32500,0
|
|
20230922,190600,63369378250,32500,32500,32500,32500,0
|
|
20230922,190500,63369378250,32500,32500,32500,32500,0
|
|
20230922,190400,63369378250,32500,32500,32500,32500,0
|
|
20230922,190300,63369378250,32500,32500,32500,32500,0
|
|
20230922,190200,63369378250,32500,32500,32500,32500,0
|
|
20230922,190100,63369378250,32500,32500,32500,32500,0
|
|
20230922,190000,63369378250,32500,32500,32500,32500,0
|
|
20230922,185900,63369378250,32500,32500,32500,32500,0
|
|
20230922,185800,63369378250,32500,32500,32500,32500,0
|
|
20230922,185700,63369378250,32500,32500,32500,32500,0
|
|
20230922,185600,63369378250,32500,32500,32500,32500,0
|
|
20230922,185500,63369378250,32500,32500,32500,32500,18345
|
|
20230922,185400,63369378250,32500,32500,32500,32500,0
|
|
20230922,185300,63369378250,32500,32500,32500,32500,0
|
|
20230922,185200,63369378250,32500,32500,32500,32500,0
|
|
20230922,185100,63369378250,32500,32500,32500,32500,0
|
|
20230922,185000,63369378250,32500,32500,32500,32500,0
|
|
20230922,184900,63369378250,32500,32500,32500,32500,0
|
|
20230922,184800,63369378250,32500,32500,32500,32500,0
|
|
20230922,184700,63369378250,32500,32500,32500,32500,0
|
|
20230922,184600,63369378250,32500,32500,32500,32500,0
|
|
20230922,184500,63369378250,32500,32500,32500,32500,0
|
|
20230922,184400,63369378250,32500,32500,32500,32500,0
|
|
20230922,184300,63369378250,32500,32500,32500,32500,0
|
|
20230922,184200,63369378250,32500,32500,32500,32500,0
|
|
20230922,184100,63369378250,32500,32500,32500,32500,0
|
|
20230922,184000,63369378250,32500,32500,32500,32500,0
|
|
20230922,183900,63369378250,32500,32500,32500,32500,0
|
|
20230922,183800,63369378250,32500,32500,32500,32500,0
|
|
20230922,183700,63369378250,32500,32500,32500,32500,0
|
|
20230922,183600,63369378250,32500,32500,32500,32500,0
|
|
20230922,183500,63369378250,32500,32500,32500,32500,0
|
|
20230922,183400,63369378250,32500,32500,32500,32500,0
|
|
20230922,183300,63369378250,32500,32500,32500,32500,0
|
|
20230922,183200,63369378250,32500,32500,32500,32500,0
|
|
20230922,183100,63369378250,32500,32500,32500,32500,0
|
|
20230922,183000,63369378250,32500,32500,32500,32500,0
|
|
20230922,182900,63369378250,32500,32500,32500,32500,0
|
|
20230922,182800,63369378250,32500,32500,32500,32500,0
|
|
20230922,182700,63369378250,32500,32500,32500,32500,0
|
|
20230922,182600,63369378250,32500,32500,32500,32500,0
|
|
20230922,182500,63369378250,32500,32500,32500,32500,18345
|
|
20230922,182400,63369378250,32500,32500,32500,32500,0
|
|
20230922,182300,63369378250,32500,32500,32500,32500,0
|
|
20230922,182200,63369378250,32500,32500,32500,32500,0
|
|
20230922,182100,63369378250,32500,32500,32500,32500,0
|
|
20230922,182000,63369378250,32500,32500,32500,32500,0
|
|
20230922,181900,63369378250,32500,32500,32500,32500,0
|
|
20230922,181800,63369378250,32500,32500,32500,32500,0
|
|
20230922,181700,63369378250,32500,32500,32500,32500,0
|
|
20230922,181600,63369378250,32500,32500,32500,32500,0
|
|
20230922,181500,63369378250,32500,32500,32500,32500,0
|
|
20230922,181400,63369378250,32500,32500,32500,32500,0
|
|
20230922,181300,63369378250,32500,32500,32500,32500,0
|
|
20230922,181200,63369378250,32500,32500,32500,32500,0
|
|
20230922,181100,63369378250,32500,32500,32500,32500,0
|
|
20230922,181000,63369378250,32500,32500,32500,32500,0
|
|
20230922,180900,63369378250,32500,32500,32500,32500,0
|
|
20230922,180800,63369378250,32500,32500,32500,32500,0
|
|
20230922,180700,63369378250,32500,32500,32500,32500,0
|
|
20230922,180600,63369378250,32500,32500,32500,32500,0
|
|
20230922,180500,63369378250,32500,32500,32500,32500,0
|
|
20230922,180400,63369378250,32500,32500,32500,32500,0
|
|
20230922,180300,63369378250,32500,32500,32500,32500,0
|
|
20230922,180200,63369378250,32500,32500,32500,32500,0
|
|
20230922,180100,63369378250,32500,32500,32500,32500,0
|
|
20230922,180000,63369378250,32500,32500,32500,32500,0
|
|
20230922,175900,63369378250,32500,32500,32500,32500,0
|
|
20230922,175800,63369378250,32500,32500,32500,32500,0
|
|
20230922,175700,63369378250,32500,32500,32500,32500,0
|
|
20230922,175600,63369378250,32500,32500,32500,32500,0
|
|
20230922,175500,63369378250,32500,32500,32500,32500,18345
|
|
20230922,175400,63369378250,32500,32500,32500,32500,0
|
|
20230922,175300,63369378250,32500,32500,32500,32500,0
|
|
20230922,175200,63369378250,32500,32500,32500,32500,0
|
|
20230922,175100,63369378250,32500,32500,32500,32500,0
|
|
20230922,175000,63369378250,32500,32500,32500,32500,0
|
|
20230922,174900,63369378250,32500,32500,32500,32500,0
|
|
20230922,174800,63369378250,32500,32500,32500,32500,0
|
|
20230922,174700,63369378250,32500,32500,32500,32500,0
|
|
20230922,174600,63369378250,32500,32500,32500,32500,0
|
|
20230922,174500,63369378250,32500,32500,32500,32500,0
|
|
20230922,174400,63369378250,32500,32500,32500,32500,0
|
|
20230922,174300,63369378250,32500,32500,32500,32500,0
|
|
20230922,174200,63369378250,32500,32500,32500,32500,0
|
|
20230922,174100,63369378250,32500,32500,32500,32500,0
|
|
20230922,174000,63369378250,32500,32500,32500,32500,0
|
|
20230922,173900,63369378250,32500,32500,32500,32500,0
|
|
20230922,173800,63369378250,32500,32500,32500,32500,0
|
|
20230922,173700,63369378250,32500,32500,32500,32500,0
|
|
20230922,173600,63369378250,32500,32500,32500,32500,0
|
|
20230922,173500,63369378250,32500,32500,32500,32500,0
|
|
20230922,173400,63369378250,32500,32500,32500,32500,0
|
|
20230922,173300,63369378250,32500,32500,32500,32500,0
|
|
20230922,173200,63369378250,32500,32500,32500,32500,0
|
|
20230922,173100,63369378250,32500,32500,32500,32500,0
|
|
20230922,173000,63369378250,32500,32500,32500,32500,0
|
|
20230922,172900,63369378250,32500,32500,32500,32500,0
|
|
20230922,172800,63369378250,32500,32500,32500,32500,0
|
|
20230922,172700,63369378250,32500,32500,32500,32500,0
|
|
20230922,172600,63369378250,32500,32500,32500,32500,0
|
|
20230922,172500,63369378250,32500,32500,32500,32500,18345
|
|
20230922,172400,63369378250,32500,32500,32500,32500,0
|
|
20230922,172300,63369378250,32500,32500,32500,32500,0
|
|
20230922,172200,63369378250,32500,32500,32500,32500,0
|
|
20230922,172100,63369378250,32500,32500,32500,32500,0
|
|
20230922,172000,63369378250,32500,32500,32500,32500,0
|
|
20230922,171900,63369378250,32500,32500,32500,32500,0
|
|
20230922,171800,63369378250,32500,32500,32500,32500,0
|
|
20230922,171700,63369378250,32500,32500,32500,32500,0
|
|
20230922,171600,63369378250,32500,32500,32500,32500,0
|
|
20230922,171500,63369378250,32500,32500,32500,32500,0
|
|
20230922,171400,63369378250,32500,32500,32500,32500,0
|
|
20230922,171300,63369378250,32500,32500,32500,32500,0
|
|
20230922,171200,63369378250,32500,32500,32500,32500,0
|
|
20230922,171100,63369378250,32500,32500,32500,32500,0
|
|
20230922,171000,63369378250,32500,32500,32500,32500,0
|
|
20230922,170900,63369378250,32500,32500,32500,32500,0
|
|
20230922,170800,63369378250,32500,32500,32500,32500,0
|
|
20230922,170700,63369378250,32500,32500,32500,32500,0
|
|
20230922,170600,63369378250,32500,32500,32500,32500,0
|
|
20230922,170500,63369378250,32500,32500,32500,32500,0
|
|
20230922,170400,63369378250,32500,32500,32500,32500,0
|
|
20230922,170300,63369378250,32500,32500,32500,32500,0
|
|
20230922,170200,63369378250,32500,32500,32500,32500,0
|
|
20230922,170100,63369378250,32500,32500,32500,32500,0
|
|
20230922,170000,63369378250,32500,32500,32500,32500,0
|
|
20230922,165900,63369378250,32500,32500,32500,32500,0
|
|
20230922,165800,63369378250,32500,32500,32500,32500,0
|
|
20230922,165700,63369378250,32500,32500,32500,32500,0
|
|
20230922,165600,63369378250,32500,32500,32500,32500,0
|
|
20230922,165500,63369378250,32500,32500,32500,32500,18345
|
|
20230922,165400,63369378250,32500,32500,32500,32500,0
|
|
20230922,165300,63369378250,32500,32500,32500,32500,0
|
|
20230922,165200,63369378250,32500,32500,32500,32500,0
|
|
20230922,165100,63369378250,32500,32500,32500,32500,0
|
|
20230922,165000,63369378250,32500,32500,32500,32500,0
|
|
20230922,164900,63369378250,32500,32500,32500,32500,0
|
|
20230922,164800,63369378250,32500,32500,32500,32500,0
|
|
20230922,164700,63369378250,32500,32500,32500,32500,0
|
|
20230922,164600,63369378250,32500,32500,32500,32500,0
|
|
20230922,164500,63369378250,32500,32500,32500,32500,0
|
|
20230922,164400,63369378250,32500,32500,32500,32500,0
|
|
20230922,164300,63369378250,32500,32500,32500,32500,0
|
|
20230922,164200,63369378250,32500,32500,32500,32500,0
|
|
20230922,164100,63369378250,32500,32500,32500,32500,0
|
|
20230922,164000,63369378250,32500,32500,32500,32500,0
|
|
20230922,163900,63369378250,32500,32500,32500,32500,0
|
|
20230922,163800,63369378250,32500,32500,32500,32500,0
|
|
20230922,163700,63369378250,32500,32500,32500,32500,0
|
|
20230922,163600,63369378250,32500,32500,32500,32500,0
|
|
20230922,163500,63369378250,32500,32500,32500,32500,0
|
|
20230922,163400,63369378250,32500,32500,32500,32500,0
|
|
20230922,163300,63369378250,32500,32500,32500,32500,0
|
|
20230922,163200,63369378250,32500,32500,32500,32500,0
|
|
20230922,163100,63369378250,32500,32500,32500,32500,0
|
|
20230922,163000,63369378250,32500,32500,32500,32500,0
|
|
20230922,162900,63369378250,32500,32500,32500,32500,0
|
|
20230922,162800,63369378250,32500,32500,32500,32500,0
|
|
20230922,162700,63369378250,32500,32500,32500,32500,0
|
|
20230922,162600,63369378250,32500,32500,32500,32500,0
|
|
20230922,162500,63369378250,32500,32500,32500,32500,18345
|
|
20230922,162400,63369378250,32500,32500,32500,32500,0
|
|
20230922,162300,63369378250,32500,32500,32500,32500,0
|
|
20230922,162200,63369378250,32500,32500,32500,32500,0
|
|
20230922,162100,63369378250,32500,32500,32500,32500,0
|
|
20230922,162000,63369378250,32500,32500,32500,32500,0
|
|
20230922,161900,63369378250,32500,32500,32500,32500,0
|
|
20230922,161800,63369378250,32500,32500,32500,32500,0
|
|
20230922,161700,63369378250,32500,32500,32500,32500,0
|
|
20230922,161600,63369378250,32500,32500,32500,32500,0
|
|
20230922,161500,63369378250,32500,32500,32500,32500,0
|
|
20230922,161400,63369378250,32500,32500,32500,32500,0
|
|
20230922,161300,63369378250,32500,32500,32500,32500,0
|
|
20230922,161200,63369378250,32500,32500,32500,32500,0
|
|
20230922,161100,63369378250,32500,32500,32500,32500,0
|
|
20230922,161000,63369378250,32500,32500,32500,32500,0
|
|
20230922,160900,63369378250,32500,32500,32500,32500,0
|
|
20230922,160800,63369378250,32500,32500,32500,32500,0
|
|
20230922,160700,63369378250,32500,32500,32500,32500,0
|
|
20230922,160600,63369378250,32500,32500,32500,32500,0
|
|
20230922,160500,63369378250,32500,32500,32500,32500,0
|
|
20230922,160400,63369378250,32500,32500,32500,32500,0
|
|
20230922,160300,63369378250,32500,32500,32500,32500,0
|
|
20230922,160200,63369378250,32500,32500,32500,32500,0
|
|
20230922,160100,63369378250,32500,32500,32500,32500,0
|
|
20230922,160000,63369378250,32500,32500,32500,32500,0
|
|
20230922,155900,63369378250,32500,32500,32500,32500,0
|
|
20230922,155800,63369378250,32500,32500,32500,32500,0
|
|
20230922,155700,63369378250,32500,32500,32500,32500,0
|
|
20230922,155600,63369378250,32500,32500,32500,32500,0
|
|
20230922,155500,63369378250,32500,32500,32500,32500,18345
|
|
20230922,155400,63369378250,32500,32500,32500,32500,0
|
|
20230922,155300,63369378250,32500,32500,32500,32500,0
|
|
20230922,155200,63369378250,32500,32500,32500,32500,0
|
|
20230922,155100,63369378250,32500,32500,32500,32500,0
|
|
20230922,155000,63369378250,32500,32500,32500,32500,0
|
|
20230922,154900,63369378250,32500,32500,32500,32500,0
|
|
20230922,154800,63369378250,32500,32500,32500,32500,0
|
|
20230922,154700,63369378250,32500,32500,32500,32500,0
|
|
20230922,154600,63369378250,32500,32500,32500,32500,0
|
|
20230922,154500,63369378250,32500,32500,32500,32500,0
|
|
20230922,154400,63369378250,32500,32500,32500,32500,0
|
|
20230922,154300,63369378250,32500,32500,32500,32500,0
|
|
20230922,154200,63369378250,32500,32500,32500,32500,0
|
|
20230922,154100,63369378250,32500,32500,32500,32500,0
|
|
20230922,154000,63369378250,32500,32500,32500,32500,0
|
|
20230922,153900,63369378250,32500,32500,32500,32500,0
|
|
20230922,153800,63369378250,32500,32500,32500,32500,0
|
|
20230922,153700,63369378250,32500,32500,32500,32500,0
|
|
20230922,153600,63369378250,32500,32500,32500,32500,0
|
|
20230922,153500,63369378250,32500,32500,32500,32500,0
|
|
20230922,153400,63369378250,32500,32500,32500,32500,0
|
|
20230922,153300,63369378250,32500,32500,32500,32500,0
|
|
20230922,153200,63369378250,32500,32500,32500,32500,0
|
|
20230922,153100,63369378250,32500,32500,32500,32500,0
|
|
20230922,153000,63369378250,32500,32500,32500,32500,18345
|
|
20230922,152900,62773165750,32650,32650,32650,32650,0
|
|
20230922,152800,62773165750,32650,32650,32650,32650,0
|
|
20230922,152700,62773165750,32650,32650,32650,32650,0
|
|
20230922,152600,62773165750,32650,32650,32650,32650,0
|
|
20230922,152500,62773165750,32650,32650,32650,32650,0
|
|
20230922,152400,62773165750,32650,32650,32650,32650,0
|
|
20230922,152300,62773165750,32650,32650,32650,32650,0
|
|
20230922,152200,62773165750,32650,32650,32650,32650,0
|
|
20230922,152100,62773165750,32650,32650,32650,32650,0
|
|
20230922,152000,62773165750,32650,32650,32650,32650,0
|
|
20230922,151900,62773165750,32650,32750,32750,32650,2790
|
|
20230922,151800,62682000450,32650,32900,32950,32550,3468
|
|
20230922,151700,62568593450,32900,32800,32900,32750,2795
|
|
20230922,151600,62476883500,32850,32750,32850,32750,3889
|
|
20230922,151500,62349414000,32750,32700,32800,32700,1050
|
|
20230922,151400,62315028600,32700,32500,32700,32500,3329
|
|
20230922,151300,62206688750,32500,32600,32650,32450,6764
|
|
20230922,151200,61986780750,32600,32900,32900,32600,2852
|
|
20230922,151100,61893412450,32800,32950,33000,32800,1937
|
|
20230922,151000,61829689250,32950,33050,33050,32900,1907
|
|
20230922,150900,61766825750,33050,33050,33150,32900,4264
|
|
20230922,150800,61626133950,33050,33350,33350,33050,1970
|
|
20230922,150700,61560812350,33350,33400,33450,33250,3475
|
|
20230922,150600,61444930750,33350,33500,33550,33300,9878
|
|
20230922,150500,61114584050,33500,33250,33500,33250,6698
|
|
20230922,150400,60890804850,33300,32900,33300,32900,15375
|
|
20230922,150300,60382557050,32900,32900,32950,32800,5557
|
|
20230922,150200,60199955800,32850,32650,32900,32650,9999
|
|
20230922,150100,59872361000,32650,32600,32650,32600,2119
|
|
20230922,150000,59803189650,32650,32650,32650,32500,2002
|
|
20230922,145900,59737954000,32600,32650,32650,32550,2223
|
|
20230922,145800,59665428500,32650,32650,32650,32600,4237
|
|
20230922,145700,59527125900,32650,32600,32650,32550,2188
|
|
20230922,145600,59455786450,32600,32600,32650,32600,3280
|
|
20230922,145500,59348802600,32600,32500,32600,32450,3074
|
|
20230922,145400,59248661000,32500,32550,32550,32500,1816
|
|
20230922,145300,59189599850,32550,32500,32600,32450,3538
|
|
20230922,145200,59074535650,32550,32500,32550,32500,2115
|
|
20230922,145100,59005721200,32500,32450,32550,32450,2277
|
|
20230922,145000,58931722850,32500,32500,32550,32400,1820
|
|
20230922,144900,58872638500,32450,32500,32550,32450,3237
|
|
20230922,144800,58767429050,32450,32400,32500,32350,2251
|
|
20230922,144700,58694475100,32450,32450,32500,32400,2026
|
|
20230922,144600,58628772350,32500,32500,32500,32400,1703
|
|
20230922,144500,58573518150,32450,32350,32500,32350,2556
|
|
20230922,144400,58490661900,32400,32500,32550,32350,2588
|
|
20230922,144300,58406691800,32500,32450,32550,32450,2203
|
|
20230922,144200,58335089250,32500,32350,32500,32350,4059
|
|
20230922,144100,58203473950,32350,32500,32500,32300,1923
|
|
20230922,144000,58141119450,32600,32600,32650,32500,6850
|
|
20230922,143900,57917940800,32550,32400,32600,32300,9246
|
|
20230922,143800,57617716800,32400,32200,32400,32150,6447
|
|
20230922,143700,57409569500,32200,32050,32200,32050,4594
|
|
20230922,143600,57262021050,32050,31900,32050,31850,1301
|
|
20230922,143500,57220451100,31900,32000,32050,31900,2070
|
|
20230922,143400,57154316950,32000,32100,32100,32000,1596
|
|
20230922,143300,57103188600,32100,32100,32150,32050,2185
|
|
20230922,143200,57033068350,32100,32050,32100,32000,3951
|
|
20230922,143100,56906367050,32100,32050,32100,32000,2572
|
|
20230922,143000,56823938300,32050,32000,32050,31950,2125
|
|
20230922,142900,56755891000,32000,31900,32050,31750,7003
|
|
20230922,142800,56531983500,31900,31700,31950,31700,2359
|
|
20230922,142700,56456931850,31700,31700,31750,31700,1301
|
|
20230922,142600,56415661300,31700,31650,31700,31500,1251
|
|
20230922,142500,56376093050,31650,31600,31700,31600,729
|
|
20230922,142400,56353022050,31600,31450,31600,31450,1607
|
|
20230922,142300,56302318200,31450,31500,31500,31350,2390
|
|
20230922,142200,56227166100,31500,31550,31600,31400,1191
|
|
20230922,142100,56189646050,31550,31250,31550,31250,1403
|
|
20230922,142000,56145630500,31250,31500,31600,31000,7836
|
|
20230922,141900,55901031300,31500,31600,31600,31500,798
|
|
20230922,141800,55875874600,31550,31550,31600,31450,2114
|
|
20230922,141700,55809204650,31550,31550,31600,31500,1410
|
|
20230922,141600,55764706600,31500,31650,31700,31500,1115
|
|
20230922,141500,55729452350,31650,31450,31650,31450,1566
|
|
20230922,141400,55680053200,31450,31550,31600,31400,1041
|
|
20230922,141300,55647275850,31600,31550,31600,31500,1083
|
|
20230922,141200,55613125050,31550,31450,31550,31400,1734
|
|
20230922,141100,55558599500,31550,31550,31550,31350,1608
|
|
20230922,141000,55507942200,31550,31350,31600,31350,4035
|
|
20230922,140900,55381066400,31350,31250,31400,31150,1430
|
|
20230922,140800,55336334650,31200,31150,31250,31100,1614
|
|
20230922,140700,55286044050,31150,31150,31200,31150,1347
|
|
20230922,140600,55244062200,31200,31250,31250,30900,12453
|
|
20230922,140500,54857428250,31300,31350,31400,31200,3645
|
|
20230922,140400,54743358350,31400,31550,31550,31400,2021
|
|
20230922,140300,54679811200,31550,31450,31550,31400,3986
|
|
20230922,140200,54554355750,31500,31600,31600,31500,5386
|
|
20230922,140100,54384607050,31650,31700,31700,31600,1622
|
|
20230922,140000,54333296950,31650,31700,31800,31550,4212
|
|
20230922,135900,54200006300,31800,31850,31900,31650,4195
|
|
20230922,135800,54066752400,31850,31850,31900,31850,306
|
|
20230922,135700,54057006200,31900,31850,31950,31850,979
|
|
20230922,135600,54025796650,31850,31900,31950,31850,1623
|
|
20230922,135500,53974079800,31900,31900,31950,31900,914
|
|
20230922,135400,53944912450,31900,31950,32000,31900,2109
|
|
20230922,135300,53877554350,31950,31950,32000,31950,819
|
|
20230922,135200,53851374950,31950,31950,32050,31950,191
|
|
20230922,135100,53845268450,31950,31900,32050,31900,1653
|
|
20230922,135000,53792417250,31900,31950,32000,31850,1778
|
|
20230922,134900,53735610450,31950,31900,31950,31900,641
|
|
20230922,134800,53715141800,31900,31900,31950,31800,1242
|
|
20230922,134700,53675527900,31900,31900,31900,31800,1229
|
|
20230922,134600,53636386050,31850,31850,31900,31800,451
|
|
20230922,134500,53622017600,31800,31850,31950,31800,581
|
|
20230922,134400,53603483950,31850,31850,31900,31750,1105
|
|
20230922,134300,53568337050,31850,31850,32000,31800,618
|
|
20230922,134200,53548635000,32000,31900,32000,31800,1429
|
|
20230922,134100,53503098950,31900,31800,31900,31800,1675
|
|
20230922,134000,53449766950,31850,31850,31900,31800,743
|
|
20230922,133900,53426101050,31850,31850,31950,31800,628
|
|
20230922,133800,53406095650,31850,31900,31900,31850,1865
|
|
20230922,133700,53346673200,31900,32000,32000,31900,1506
|
|
20230922,133600,53298612300,31950,31950,32000,31900,1245
|
|
20230922,133500,53258837550,31950,32000,32000,31900,724
|
|
20230922,133400,53235703600,32000,32000,32000,31950,481
|
|
20230922,133300,53220318850,32000,32000,32000,31900,432
|
|
20230922,133200,53206500500,31950,32050,32050,31900,1359
|
|
20230922,133100,53163051850,32000,31950,32100,31950,248
|
|
20230922,133000,53155110950,32150,31900,32150,31850,615
|
|
20230922,132900,53135400300,31900,31950,32050,31850,3711
|
|
20230922,132800,53017004750,32000,31950,32050,31950,1644
|
|
20230922,132700,52964432850,32000,31900,32100,31900,3099
|
|
20230922,132600,52865174400,31900,32050,32050,31900,789
|
|
20230922,132500,52839947750,32050,31950,32050,31950,371
|
|
20230922,132400,52828074350,32000,31900,32050,31900,831
|
|
20230922,132300,52801501750,31950,31950,31950,31900,296
|
|
20230922,132200,52792047700,31950,31950,32000,31900,1106
|
|
20230922,132100,52756705250,32000,32000,32050,31900,1376
|
|
20230922,132000,52712751800,31950,32050,32100,31950,1864
|
|
20230922,131900,52653095150,32050,32000,32050,31950,694
|
|
20230922,131800,52630888000,32000,31950,32050,31900,986
|
|
20230922,131700,52599361150,32000,32050,32050,31950,922
|
|
20230922,131600,52569864100,32000,32100,32100,32000,591
|
|
20230922,131500,52550914350,32100,32000,32150,31950,716
|
|
20230922,131400,52527961950,32000,32000,32050,31950,598
|
|
20230922,131300,52508827050,32000,31850,32000,31850,149
|
|
20230922,131200,52504067800,31850,32100,32100,31850,2048
|
|
20230922,131100,52438549000,32100,32150,32150,31950,1959
|
|
20230922,131000,52375749950,32100,32100,32150,32100,1085
|
|
20230922,130900,52340884500,32100,32000,32100,32000,464
|
|
20230922,130800,52326012950,32050,32000,32100,32000,619
|
|
20230922,130700,52306159450,32000,32000,32100,31950,562
|
|
20230922,130600,52288160450,32000,31850,32000,31800,1428
|
|
20230922,130500,52242550950,31800,31700,31850,31700,936
|
|
20230922,130400,52212818500,31700,31750,31750,31700,1551
|
|
20230922,130300,52163611850,31700,31800,31900,31700,5461
|
|
20230922,130200,51990350000,31950,32100,32150,31750,7777
|
|
20230922,130100,51742136750,32100,32100,32200,32100,740
|
|
20230922,130000,51718340300,32100,32150,32150,32100,675
|
|
20230922,125900,51696657550,32050,32050,32150,32000,1510
|
|
20230922,125800,51648251450,32050,32100,32150,32000,1294
|
|
20230922,125700,51606744850,32150,32050,32150,32050,779
|
|
20230922,125600,51581740550,32050,32150,32150,32000,1640
|
|
20230922,125500,51529166800,32150,32100,32200,32100,1107
|
|
20230922,125400,51493591950,32100,32350,32350,32050,3343
|
|
20230922,125300,51385916150,32300,32150,32350,32150,2781
|
|
20230922,125200,51296220650,32150,32050,32150,32000,3578
|
|
20230922,125100,51181514450,32050,32200,32300,32050,5132
|
|
20230922,125000,51016248050,32150,32100,32250,32050,1958
|
|
20230922,124900,50953325000,32050,31900,32100,31900,1442
|
|
20230922,124800,50907262900,31950,32050,32100,31900,6190
|
|
20230922,124700,50709340750,32050,31850,32150,31700,11141
|
|
20230922,124600,50353100050,31850,31650,31850,31650,2735
|
|
20230922,124500,50266267400,31650,31700,31700,31550,2485
|
|
20230922,124400,50187631200,31700,31600,31700,31500,3517
|
|
20230922,124300,50076388050,31600,31450,31600,31450,4396
|
|
20230922,124200,49937895700,31450,31350,31450,31300,2248
|
|
20230922,124100,49867449050,31300,31350,31400,31300,328
|
|
20230922,124000,49857160850,31400,31450,31450,31250,1972
|
|
20230922,123900,49795404950,31400,31250,31450,31250,835
|
|
20230922,123800,49769218900,31250,31200,31350,31200,188
|
|
20230922,123700,49763332850,31400,31200,31400,31150,2436
|
|
20230922,123600,49687217450,31250,31150,31250,31150,955
|
|
20230922,123500,49657420750,31150,31200,31300,31150,785
|
|
20230922,123400,49632936150,31300,31100,31300,31100,1206
|
|
20230922,123300,49595355550,31200,31050,31200,31050,915
|
|
20230922,123200,49566911750,31050,31100,31100,30950,2245
|
|
20230922,123100,49497257900,31150,31050,31150,31050,886
|
|
20230922,123000,49469702800,31100,31000,31150,30950,1057
|
|
20230922,122900,49436925500,31100,31100,31100,30950,1340
|
|
20230922,122800,49395391050,31100,31100,31300,31000,1640
|
|
20230922,122700,49344378450,31100,30900,31100,30800,4088
|
|
20230922,122600,49217864800,30950,31050,31100,30700,12031
|
|
20230922,122500,48845795800,31050,31150,31200,31050,1580
|
|
20230922,122400,48796608550,31200,31150,31300,31050,2325
|
|
20230922,122300,48724299600,31150,31300,31350,31100,1704
|
|
20230922,122200,48671228150,31350,31400,31500,31100,2377
|
|
20230922,122100,48596891050,31500,31500,31550,31350,1615
|
|
20230922,122000,48546116150,31500,31500,31600,31400,1532
|
|
20230922,121900,48497884500,31600,31500,31650,31450,1274
|
|
20230922,121800,48457651850,31450,31200,31550,31200,7068
|
|
20230922,121700,48235459500,31200,31200,31300,31150,1400
|
|
20230922,121600,48191789550,31200,31350,31350,31150,2111
|
|
20230922,121500,48125876350,31300,31350,31400,31200,4036
|
|
20230922,121400,47999536900,31350,31400,31400,31350,701
|
|
20230922,121300,47977533700,31400,31400,31450,31350,1456
|
|
20230922,121200,47931835950,31450,31350,31500,31350,2229
|
|
20230922,121100,47861848800,31350,31300,31350,31200,1983
|
|
20230922,121000,47799858900,31300,31300,31400,31250,1782
|
|
20230922,120900,47744024000,31350,31150,31350,31150,1735
|
|
20230922,120800,47689863000,31150,31150,31200,30950,7893
|
|
20230922,120700,47444695700,31100,31000,31150,30950,2637
|
|
20230922,120600,47362911100,31000,30800,31000,30800,4438
|
|
20230922,120500,47225961000,30800,30700,30800,30500,11039
|
|
20230922,120400,46888307100,30750,30800,30800,30650,3836
|
|
20230922,120300,46770471000,30850,30850,30900,30650,5602
|
|
20230922,120200,46598301850,30850,31350,31400,30750,25997
|
|
20230922,120100,45791221200,31400,31400,31450,31350,1035
|
|
20230922,120000,45758716850,31450,31350,31450,31250,2307
|
|
20230922,115900,45686507850,31350,31400,31400,31250,868
|
|
20230922,115800,45659331950,31250,31300,31450,31250,1566
|
|
20230922,115700,45610274650,31300,31250,31300,31200,2456
|
|
20230922,115600,45533489350,31300,31400,31400,31300,3190
|
|
20230922,115500,45433568150,31400,31400,31450,31350,2033
|
|
20230922,115400,45369751350,31400,31350,31450,31300,1599
|
|
20230922,115300,45319589450,31350,31500,31500,31250,3262
|
|
20230922,115200,45217286450,31500,31500,31500,31400,2306
|
|
20230922,115100,45144799800,31500,31550,31550,31450,1344
|
|
20230922,115000,45102486850,31550,31500,31550,31450,987
|
|
20230922,114900,45071402500,31500,31450,31550,31450,737
|
|
20230922,114800,45048198450,31450,31500,31600,31450,1621
|
|
20230922,114700,44997142100,31550,31650,31700,31450,6202
|
|
20230922,114600,44801491250,31650,31600,31650,31550,1008
|
|
20230922,114500,44769629000,31650,31600,31650,31550,1044
|
|
20230922,114400,44736645600,31600,31750,31800,31600,2784
|
|
20230922,114300,44648420550,31750,31800,31800,31700,817
|
|
20230922,114200,44622473850,31800,31750,31800,31700,1434
|
|
20230922,114100,44576904850,31800,31700,31800,31700,1499
|
|
20230922,114000,44529351400,31700,31650,31700,31600,803
|
|
20230922,113900,44503939600,31650,31700,31700,31600,863
|
|
20230922,113800,44476629300,31650,31650,31700,31500,1616
|
|
20230922,113700,44425537150,31650,31650,31700,31500,745
|
|
20230922,113600,44401964850,31600,31650,31650,31450,2324
|
|
20230922,113500,44328600650,31650,31550,31650,31500,1047
|
|
20230922,113400,44295548150,31550,31650,31650,31500,2662
|
|
20230922,113300,44211557600,31650,31550,31700,31550,1264
|
|
20230922,113200,44171611350,31550,31750,31800,31500,1692
|
|
20230922,113100,44118175050,31750,31800,31850,31650,2076
|
|
20230922,113000,44052230950,31800,31700,31800,31650,1245
|
|
20230922,112900,44012775300,31700,31650,31750,31600,1453
|
|
20230922,112800,43966744500,31650,31500,31700,31450,2616
|
|
20230922,112700,43884190350,31500,31400,31650,31400,1964
|
|
20230922,112600,43822311500,31500,31400,31500,31300,1634
|
|
20230922,112500,43771003150,31400,31500,31500,31350,1744
|
|
20230922,112400,43716199100,31500,31150,31600,31100,6097
|
|
20230922,112300,43525111300,31150,31550,31600,31100,12249
|
|
20230922,112200,43140514850,31550,31850,31850,31550,11648
|
|
20230922,112100,42771742100,31850,31850,31850,31800,1193
|
|
20230922,112000,42733782900,31850,31950,31950,31800,4116
|
|
20230922,111900,42602693850,31950,31800,31950,31750,2975
|
|
20230922,111800,42508012900,31800,31850,31850,31750,1387
|
|
20230922,111700,42463900350,31750,31900,31950,31750,4149
|
|
20230922,111600,42331702700,31950,31900,31950,31850,2175
|
|
20230922,111500,42262250950,31900,31700,31950,31700,3009
|
|
20230922,111400,42166586800,31650,31600,31650,31550,2817
|
|
20230922,111300,42077562200,31600,31550,31750,31450,8477
|
|
20230922,111200,41810449200,31600,31750,31800,31500,7949
|
|
20230922,111100,41559181250,31750,31950,31950,31750,2271
|
|
20230922,111000,41486900300,31950,31950,31950,31800,3424
|
|
20230922,110900,41377816500,31950,32100,32150,31750,12018
|
|
20230922,110800,40993731000,32100,32250,32300,32100,4759
|
|
20230922,110700,40840582350,32250,32200,32250,32200,2008
|
|
20230922,110600,40775884400,32250,32300,32400,32200,3699
|
|
20230922,110500,40656515050,32350,32300,32350,32250,1715
|
|
20230922,110400,40601159150,32300,32550,32550,32200,5703
|
|
20230922,110300,40416911450,32500,32650,32650,32450,4282
|
|
20230922,110200,40277556550,32650,32450,32700,32450,4146
|
|
20230922,110100,40142378900,32400,32400,32450,32300,842
|
|
20230922,110000,40115101300,32250,32150,32450,32150,2736
|
|
20230922,105900,40026710200,32200,32350,32350,32150,3964
|
|
20230922,105800,39898908400,32350,32450,32450,32250,1930
|
|
20230922,105700,39836500750,32400,32300,32450,32150,2820
|
|
20230922,105600,39745528750,32200,32600,32600,32200,3807
|
|
20230922,105500,39622202550,32600,32750,32750,32400,8226
|
|
20230922,105400,39353741050,32750,32650,32800,32650,12773
|
|
20230922,105300,38935868000,32650,32400,32700,32400,3859
|
|
20230922,105200,38810309700,32400,32450,32500,32250,1882
|
|
20230922,105100,38749381500,32450,32300,32500,32150,5837
|
|
20230922,105000,38560490650,32350,32400,32450,32250,5383
|
|
20230922,104900,38386317450,32450,32300,32500,32200,9174
|
|
20230922,104800,38089227950,32350,32200,32350,32200,4530
|
|
20230922,104700,37942923400,32150,32050,32200,31900,5185
|
|
20230922,104600,37776701700,32050,32300,32500,32000,14773
|
|
20230922,104500,37299670950,32350,32150,32400,32150,10397
|
|
20230922,104400,36964112000,32200,32250,32300,32100,6131
|
|
20230922,104300,36766761550,32250,32100,32300,31950,7162
|
|
20230922,104200,36536557150,32100,31900,32100,31900,4743
|
|
20230922,104100,36384895650,31900,31950,32100,31850,3412
|
|
20230922,104000,36275860700,32000,32200,32200,31900,5265
|
|
20230922,103900,36107155200,32100,31900,32200,31850,6969
|
|
20230922,103800,35883792300,31900,32100,32300,31850,19454
|
|
20230922,103700,35259313650,32050,31800,32250,31800,19762
|
|
20230922,103600,34625890600,31850,31550,31850,31500,13574
|
|
20230922,103500,34195157250,31500,31200,31550,31100,11031
|
|
20230922,103400,33849611350,31200,31050,31350,30900,9925
|
|
20230922,103300,33541066050,31050,30850,31050,30700,10836
|
|
20230922,103200,33206656700,30850,30750,31050,30550,23244
|
|
20230922,103100,32490989400,30800,30550,30850,30450,14463
|
|
20230922,103000,32048338450,30600,30550,30650,30250,25562
|
|
20230922,102900,31270282650,30500,30600,30700,30300,30896
|
|
20230922,102800,30327245900,30500,31250,31250,30500,50636
|
|
20230922,102700,28772349400,31200,31500,31500,31200,6728
|
|
20230922,102600,28561501250,31500,31800,31850,31500,8570
|
|
20230922,102500,28290595400,31750,31900,31900,31750,1623
|
|
20230922,102400,28239010150,31950,32000,32000,31800,9759
|
|
20230922,102300,27927622050,32000,31850,32050,31850,10048
|
|
20230922,102200,27606808650,31800,31900,31900,31550,8670
|
|
20230922,102100,27331880000,31850,31700,32000,31700,8854
|
|
20230922,102000,27049983850,31700,31650,31700,31600,5862
|
|
20230922,101900,26864339400,31650,31750,31800,31500,10856
|
|
20230922,101800,26520670450,31750,31300,31800,31150,12113
|
|
20230922,101700,26139579350,31300,31150,31600,30950,30049
|
|
20230922,101600,25201755550,31100,31000,31100,31000,18796
|
|
20230922,101500,24618763700,31150,31150,31150,31150,0
|
|
20230922,101400,24618763700,31150,31500,31500,31150,18439
|
|
20230922,101300,24042700350,31500,31800,31850,31400,8989
|
|
20230922,101200,23759120600,31800,31950,32000,31650,5666
|
|
20230922,101100,23578519150,31950,31700,31950,31500,9233
|
|
20230922,101000,23285459400,31550,31650,31850,31200,28014
|
|
20230922,100900,22402092600,31700,31800,31950,31650,13094
|
|
20230922,100800,21986056950,31700,31850,31950,31650,7715
|
|
20230922,100700,21740664000,31900,32000,32000,31600,21006
|
|
20230922,100600,21072721050,32000,31950,32200,31900,9749
|
|
20230922,100500,20760815950,31950,32050,32100,31900,10506
|
|
20230922,100400,20424825800,32050,32300,32300,31950,12311
|
|
20230922,100300,20029942350,32350,32300,32350,32250,2953
|
|
20230922,100200,19934563600,32350,32250,32350,32200,7103
|
|
20230922,100100,19705189750,32250,32250,32350,32100,10350
|
|
20230922,100000,19371858450,32250,32050,32300,32050,13053
|
|
20230922,095900,18951481250,32050,32150,32200,31950,17407
|
|
20230922,095800,18393521450,32200,31900,32350,31750,22878
|
|
20230922,095700,17657986000,31900,32700,32750,31750,25801
|
|
20230922,095600,16825958100,32750,32950,32950,32650,8878
|
|
20230922,095500,16534784200,32850,32650,33150,32350,15486
|
|
20230922,095400,16027021200,32650,33300,33300,32150,37761
|
|
20230922,095300,14784396150,33200,33450,33450,33200,7088
|
|
20230922,095200,14548530400,33450,33500,33550,33300,9302
|
|
20230922,095100,14237729000,33500,33350,33500,33350,2411
|
|
20230922,095000,14157091400,33350,33350,33450,33350,6355
|
|
20230922,094900,13945035100,33400,33400,33500,33300,5404
|
|
20230922,094800,13764752200,33400,33350,33500,33300,7176
|
|
20230922,094700,13524805300,33300,33450,33450,33200,13185
|
|
20230922,094600,13085076800,33450,33700,33700,33400,10508
|
|
20230922,094500,12732788750,33700,33700,33800,33600,4755
|
|
20230922,094400,12572642550,33750,33900,33950,33700,4772
|
|
20230922,094300,12411593450,33900,33950,33950,33800,3543
|
|
20230922,094200,12291598350,33950,33800,33950,33800,2360
|
|
20230922,094100,12211679700,33850,33650,33850,33600,4359
|
|
20230922,094000,12064737850,33700,33500,33800,33450,6442
|
|
20230922,093900,11847940000,33450,33700,33700,33350,25734
|
|
20230922,093800,10986482650,33750,34000,34000,33700,15850
|
|
20230922,093700,10450512400,34000,34100,34100,33950,5397
|
|
20230922,093600,10266975950,34150,34000,34150,34000,1505
|
|
20230922,093500,10215700350,34000,34050,34100,33900,5213
|
|
20230922,093400,10038694050,34100,34050,34200,33950,3213
|
|
20230922,093300,9929420200,34000,33950,34100,33900,2358
|
|
20230922,093200,9849231650,34000,34050,34100,33900,5860
|
|
20230922,093100,9649953500,34050,34150,34300,34000,5823
|
|
20230922,093000,9451158000,34100,33900,34100,33850,5019
|
|
20230922,092900,9280576250,33850,34000,34100,33850,5181
|
|
20230922,092800,9104754600,34000,34050,34100,33950,11449
|
|
20230922,092700,8715422500,34100,34250,34250,34000,6968
|
|
20230922,092600,8477651950,34250,34050,34300,34050,7455
|
|
20230922,092500,8222847950,34000,33900,34300,33800,20282
|
|
20230922,092400,7533978550,33850,34450,34450,33850,22980
|
|
20230922,092300,6749747650,34450,34500,34600,34450,6274
|
|
20230922,092200,6533176650,34400,34450,34600,34200,13044
|
|
20230922,092100,6084830050,34450,34950,34950,34450,25548
|
|
20230922,092000,5200897850,34900,35200,35200,34900,4624
|
|
20230922,091900,5039276950,35200,35000,35200,34950,2882
|
|
20230922,091800,4938345600,35000,35050,35200,34900,6110
|
|
20230922,091700,4724637100,35050,35250,35350,35000,2652
|
|
20230922,091600,4631585500,35250,34900,35250,34800,5500
|
|
20230922,091500,4439584800,34900,35250,35250,34900,13689
|
|
20230922,091400,3959827250,35350,35350,35400,35200,7124
|
|
20230922,091300,3708580950,35300,35300,35400,35250,2547
|
|
20230922,091200,3618632450,35250,35350,35450,35200,3196
|
|
20230922,091100,3505893100,35400,35600,35750,35300,5533
|
|
20230922,091000,3309151600,35600,35400,35650,35400,4849
|
|
20230922,090900,3136974050,35400,35350,35400,35200,3140
|
|
20230922,090800,3026070100,35350,35000,35400,34950,7239
|
|
20230922,090700,2771571150,35000,35000,35150,34900,7693
|
|
20230922,090600,2502226100,35000,35200,35200,35000,6340
|
|
20230922,090500,2280043500,35200,35500,35500,35100,3760
|
|
20230922,090400,2147453950,35500,35250,35700,35250,6839
|
|
20230922,090300,1904849350,35250,35250,35400,35000,4176
|
|
20230922,090200,1758025600,35300,35200,35450,35050,8115
|
|
20230922,090100,1472114850,35200,34950,35450,34500,9145
|
|
20230922,090000,1154171800,34800,34600,35500,34350,33262
|