578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,183500,6025489650,21350,21350,21350,21350,2226
|
|
20230921,183400,6025489650,21350,21350,21350,21350,0
|
|
20230921,183300,6025489650,21350,21350,21350,21350,0
|
|
20230921,183200,6025489650,21350,21350,21350,21350,0
|
|
20230921,183100,6025489650,21350,21350,21350,21350,0
|
|
20230921,183000,6025489650,21350,21350,21350,21350,0
|
|
20230921,182900,6025489650,21350,21350,21350,21350,0
|
|
20230921,182800,6025489650,21350,21350,21350,21350,0
|
|
20230921,182700,6025489650,21350,21350,21350,21350,0
|
|
20230921,182600,6025489650,21350,21350,21350,21350,0
|
|
20230921,182500,6025489650,21350,21350,21350,21350,0
|
|
20230921,182400,6025489650,21350,21350,21350,21350,0
|
|
20230921,182300,6025489650,21350,21350,21350,21350,0
|
|
20230921,182200,6025489650,21350,21350,21350,21350,0
|
|
20230921,182100,6025489650,21350,21350,21350,21350,0
|
|
20230921,182000,6025489650,21350,21350,21350,21350,0
|
|
20230921,181900,6025489650,21350,21350,21350,21350,0
|
|
20230921,181800,6025489650,21350,21350,21350,21350,0
|
|
20230921,181700,6025489650,21350,21350,21350,21350,0
|
|
20230921,181600,6025489650,21350,21350,21350,21350,0
|
|
20230921,181500,6025489650,21350,21350,21350,21350,0
|
|
20230921,181400,6025489650,21350,21350,21350,21350,0
|
|
20230921,181300,6025489650,21350,21350,21350,21350,0
|
|
20230921,181200,6025489650,21350,21350,21350,21350,0
|
|
20230921,181100,6025489650,21350,21350,21350,21350,0
|
|
20230921,181000,6025489650,21350,21350,21350,21350,0
|
|
20230921,180900,6025489650,21350,21350,21350,21350,0
|
|
20230921,180800,6025489650,21350,21350,21350,21350,0
|
|
20230921,180700,6025489650,21350,21350,21350,21350,0
|
|
20230921,180600,6025489650,21350,21350,21350,21350,0
|
|
20230921,180500,6025489650,21350,21350,21350,21350,2226
|
|
20230921,180400,6025489650,21350,21350,21350,21350,0
|
|
20230921,180300,6025489650,21350,21350,21350,21350,0
|
|
20230921,180200,6025489650,21350,21350,21350,21350,0
|
|
20230921,180100,6025489650,21350,21350,21350,21350,0
|
|
20230921,180000,6025489650,21350,21350,21350,21350,0
|
|
20230921,175900,6025489650,21350,21350,21350,21350,0
|
|
20230921,175800,6025489650,21350,21350,21350,21350,0
|
|
20230921,175700,6025489650,21350,21350,21350,21350,0
|
|
20230921,175600,6025489650,21350,21350,21350,21350,0
|
|
20230921,175500,6025489650,21350,21350,21350,21350,0
|
|
20230921,175400,6025489650,21350,21350,21350,21350,0
|
|
20230921,175300,6025489650,21350,21350,21350,21350,0
|
|
20230921,175200,6025489650,21350,21350,21350,21350,0
|
|
20230921,175100,6025489650,21350,21350,21350,21350,0
|
|
20230921,175000,6025489650,21350,21350,21350,21350,0
|
|
20230921,174900,6025489650,21350,21350,21350,21350,0
|
|
20230921,174800,6025489650,21350,21350,21350,21350,0
|
|
20230921,174700,6025489650,21350,21350,21350,21350,0
|
|
20230921,174600,6025489650,21350,21350,21350,21350,0
|
|
20230921,174500,6025489650,21350,21350,21350,21350,0
|
|
20230921,174400,6025489650,21350,21350,21350,21350,0
|
|
20230921,174300,6025489650,21350,21350,21350,21350,0
|
|
20230921,174200,6025489650,21350,21350,21350,21350,0
|
|
20230921,174100,6025489650,21350,21350,21350,21350,0
|
|
20230921,174000,6025489650,21350,21350,21350,21350,0
|
|
20230921,173900,6025489650,21350,21350,21350,21350,0
|
|
20230921,173800,6025489650,21350,21350,21350,21350,0
|
|
20230921,173700,6025489650,21350,21350,21350,21350,0
|
|
20230921,173600,6025489650,21350,21350,21350,21350,0
|
|
20230921,173500,6025489650,21350,21350,21350,21350,2226
|
|
20230921,173400,6025489650,21350,21350,21350,21350,0
|
|
20230921,173300,6025489650,21350,21350,21350,21350,0
|
|
20230921,173200,6025489650,21350,21350,21350,21350,0
|
|
20230921,173100,6025489650,21350,21350,21350,21350,0
|
|
20230921,173000,6025489650,21350,21350,21350,21350,0
|
|
20230921,172900,6025489650,21350,21350,21350,21350,0
|
|
20230921,172800,6025489650,21350,21350,21350,21350,0
|
|
20230921,172700,6025489650,21350,21350,21350,21350,0
|
|
20230921,172600,6025489650,21350,21350,21350,21350,0
|
|
20230921,172500,6025489650,21350,21350,21350,21350,0
|
|
20230921,172400,6025489650,21350,21350,21350,21350,0
|
|
20230921,172300,6025489650,21350,21350,21350,21350,0
|
|
20230921,172200,6025489650,21350,21350,21350,21350,0
|
|
20230921,172100,6025489650,21350,21350,21350,21350,0
|
|
20230921,172000,6025489650,21350,21350,21350,21350,0
|
|
20230921,171900,6025489650,21350,21350,21350,21350,0
|
|
20230921,171800,6025489650,21350,21350,21350,21350,0
|
|
20230921,171700,6025489650,21350,21350,21350,21350,0
|
|
20230921,171600,6025489650,21350,21350,21350,21350,0
|
|
20230921,171500,6025489650,21350,21350,21350,21350,0
|
|
20230921,171400,6025489650,21350,21350,21350,21350,0
|
|
20230921,171300,6025489650,21350,21350,21350,21350,0
|
|
20230921,171200,6025489650,21350,21350,21350,21350,0
|
|
20230921,171100,6025489650,21350,21350,21350,21350,0
|
|
20230921,171000,6025489650,21350,21350,21350,21350,0
|
|
20230921,170900,6025489650,21350,21350,21350,21350,0
|
|
20230921,170800,6025489650,21350,21350,21350,21350,0
|
|
20230921,170700,6025489650,21350,21350,21350,21350,0
|
|
20230921,170600,6025489650,21350,21350,21350,21350,0
|
|
20230921,170500,6025489650,21350,21350,21350,21350,2226
|
|
20230921,170400,6025489650,21350,21350,21350,21350,0
|
|
20230921,170300,6025489650,21350,21350,21350,21350,0
|
|
20230921,170200,6025489650,21350,21350,21350,21350,0
|
|
20230921,170100,6025489650,21350,21350,21350,21350,0
|
|
20230921,170000,6025489650,21350,21350,21350,21350,0
|
|
20230921,165900,6025489650,21350,21350,21350,21350,0
|
|
20230921,165800,6025489650,21350,21350,21350,21350,0
|
|
20230921,165700,6025489650,21350,21350,21350,21350,0
|
|
20230921,165600,6025489650,21350,21350,21350,21350,0
|
|
20230921,165500,6025489650,21350,21350,21350,21350,0
|
|
20230921,165400,6025489650,21350,21350,21350,21350,0
|
|
20230921,165300,6025489650,21350,21350,21350,21350,0
|
|
20230921,165200,6025489650,21350,21350,21350,21350,0
|
|
20230921,165100,6025489650,21350,21350,21350,21350,0
|
|
20230921,165000,6025489650,21350,21350,21350,21350,0
|
|
20230921,164900,6025489650,21350,21350,21350,21350,0
|
|
20230921,164800,6025489650,21350,21350,21350,21350,0
|
|
20230921,164700,6025489650,21350,21350,21350,21350,0
|
|
20230921,164600,6025489650,21350,21350,21350,21350,0
|
|
20230921,164500,6025489650,21350,21350,21350,21350,0
|
|
20230921,164400,6025489650,21350,21350,21350,21350,0
|
|
20230921,164300,6025489650,21350,21350,21350,21350,0
|
|
20230921,164200,6025489650,21350,21350,21350,21350,0
|
|
20230921,164100,6025489650,21350,21350,21350,21350,0
|
|
20230921,164000,6025489650,21350,21350,21350,21350,0
|
|
20230921,163900,6025489650,21350,21350,21350,21350,0
|
|
20230921,163800,6025489650,21350,21350,21350,21350,0
|
|
20230921,163700,6025489650,21350,21350,21350,21350,0
|
|
20230921,163600,6025489650,21350,21350,21350,21350,0
|
|
20230921,163500,6025489650,21350,21350,21350,21350,2226
|
|
20230921,163400,6025489650,21350,21350,21350,21350,0
|
|
20230921,163300,6025489650,21350,21350,21350,21350,0
|
|
20230921,163200,6025489650,21350,21350,21350,21350,0
|
|
20230921,163100,6025489650,21350,21350,21350,21350,0
|
|
20230921,163000,6025489650,21350,21350,21350,21350,0
|
|
20230921,162900,6025489650,21350,21350,21350,21350,0
|
|
20230921,162800,6025489650,21350,21350,21350,21350,0
|
|
20230921,162700,6025489650,21350,21350,21350,21350,0
|
|
20230921,162600,6025489650,21350,21350,21350,21350,0
|
|
20230921,162500,6025489650,21350,21350,21350,21350,0
|
|
20230921,162400,6025489650,21350,21350,21350,21350,0
|
|
20230921,162300,6025489650,21350,21350,21350,21350,0
|
|
20230921,162200,6025489650,21350,21350,21350,21350,0
|
|
20230921,162100,6025489650,21350,21350,21350,21350,0
|
|
20230921,162000,6025489650,21350,21350,21350,21350,0
|
|
20230921,161900,6025489650,21350,21350,21350,21350,0
|
|
20230921,161800,6025489650,21350,21350,21350,21350,0
|
|
20230921,161700,6025489650,21350,21350,21350,21350,0
|
|
20230921,161600,6025489650,21350,21350,21350,21350,0
|
|
20230921,161500,6025489650,21350,21350,21350,21350,0
|
|
20230921,161400,6025489650,21350,21350,21350,21350,0
|
|
20230921,161300,6025489650,21350,21350,21350,21350,0
|
|
20230921,161200,6025489650,21350,21350,21350,21350,0
|
|
20230921,161100,6025489650,21350,21350,21350,21350,0
|
|
20230921,161000,6025489650,21350,21350,21350,21350,0
|
|
20230921,160900,6025489650,21350,21350,21350,21350,0
|
|
20230921,160800,6025489650,21350,21350,21350,21350,0
|
|
20230921,160700,6025489650,21350,21350,21350,21350,0
|
|
20230921,160600,6025489650,21350,21350,21350,21350,0
|
|
20230921,160500,6025489650,21350,21350,21350,21350,2226
|
|
20230921,160400,6025489650,21350,21350,21350,21350,0
|
|
20230921,160300,6025489650,21350,21350,21350,21350,0
|
|
20230921,160200,6025489650,21350,21350,21350,21350,0
|
|
20230921,160100,6025489650,21350,21350,21350,21350,0
|
|
20230921,160000,6025489650,21350,21350,21350,21350,0
|
|
20230921,155900,6025489650,21350,21350,21350,21350,0
|
|
20230921,155800,6025489650,21350,21350,21350,21350,0
|
|
20230921,155700,6025489650,21350,21350,21350,21350,0
|
|
20230921,155600,6025489650,21350,21350,21350,21350,0
|
|
20230921,155500,6025489650,21350,21350,21350,21350,0
|
|
20230921,155400,6025489650,21350,21350,21350,21350,0
|
|
20230921,155300,6025489650,21350,21350,21350,21350,0
|
|
20230921,155200,6025489650,21350,21350,21350,21350,0
|
|
20230921,155100,6025489650,21350,21350,21350,21350,0
|
|
20230921,155000,6025489650,21350,21350,21350,21350,0
|
|
20230921,154900,6025489650,21350,21350,21350,21350,0
|
|
20230921,154800,6025489650,21350,21350,21350,21350,0
|
|
20230921,154700,6025489650,21350,21350,21350,21350,0
|
|
20230921,154600,6025489650,21350,21350,21350,21350,0
|
|
20230921,154500,6025489650,21350,21350,21350,21350,0
|
|
20230921,154400,6025489650,21350,21350,21350,21350,0
|
|
20230921,154300,6025489650,21350,21350,21350,21350,0
|
|
20230921,154200,6025489650,21350,21350,21350,21350,0
|
|
20230921,154100,6025489650,21350,21350,21350,21350,0
|
|
20230921,154000,6025489650,21350,21350,21350,21350,0
|
|
20230921,153900,6025489650,21350,21350,21350,21350,0
|
|
20230921,153800,6025489650,21350,21350,21350,21350,0
|
|
20230921,153700,6025489650,21350,21350,21350,21350,0
|
|
20230921,153600,6025489650,21350,21350,21350,21350,0
|
|
20230921,153500,6025489650,21350,21350,21350,21350,2226
|
|
20230921,153400,6025489650,21350,21350,21350,21350,0
|
|
20230921,153300,6025489650,21350,21350,21350,21350,0
|
|
20230921,153200,6025489650,21350,21350,21350,21350,0
|
|
20230921,153100,6025489650,21350,21350,21350,21350,0
|
|
20230921,153000,6025489650,21350,21350,21350,21350,2226
|
|
20230921,152900,5977964550,21250,21250,21250,21250,0
|
|
20230921,152800,5977964550,21250,21250,21250,21250,0
|
|
20230921,152700,5977964550,21250,21250,21250,21250,0
|
|
20230921,152600,5977964550,21250,21250,21250,21250,0
|
|
20230921,152500,5977964550,21250,21250,21250,21250,0
|
|
20230921,152400,5977964550,21250,21250,21250,21250,0
|
|
20230921,152300,5977964550,21250,21250,21250,21250,0
|
|
20230921,152200,5977964550,21250,21250,21250,21250,0
|
|
20230921,152100,5977964550,21250,21250,21250,21250,0
|
|
20230921,152000,5977964550,21250,21250,21250,21250,0
|
|
20230921,151900,5977964550,21250,21400,21400,21250,554
|
|
20230921,151800,5966149750,21250,21250,21400,21200,138
|
|
20230921,151700,5963218550,21400,21350,21400,21250,504
|
|
20230921,151600,5952484450,21450,21450,21450,21300,570
|
|
20230921,151500,5940282300,21450,21450,21450,21350,513
|
|
20230921,151400,5929301400,21300,21250,21450,21250,821
|
|
20230921,151300,5911749900,21250,21200,21250,21200,142
|
|
20230921,151200,5908737900,21200,21200,21200,21200,88
|
|
20230921,151100,5906872300,21200,21200,21200,21200,143
|
|
20230921,151000,5903840700,21150,21150,21150,21150,32
|
|
20230921,150900,5903163900,21200,21200,21200,21200,10
|
|
20230921,150800,5902951900,21150,21200,21200,21150,240
|
|
20230921,150700,5897875400,21150,21200,21200,21150,35
|
|
20230921,150600,5897134650,21200,21150,21200,21150,22
|
|
20230921,150500,5896669250,21150,21150,21200,21150,68
|
|
20230921,150400,5895230850,21150,21100,21150,21100,98
|
|
20230921,150300,5893158400,21100,21100,21100,21100,44
|
|
20230921,150200,5892230000,21100,21100,21100,21100,0
|
|
20230921,150100,5892230000,21100,21100,21100,21100,6
|
|
20230921,150000,5892103400,21100,21100,21200,21100,33
|
|
20230921,145900,5891407000,21150,21150,21150,21150,19
|
|
20230921,145800,5891005150,21150,21150,21150,21150,112
|
|
20230921,145700,5888636350,21150,21150,21150,21150,26
|
|
20230921,145600,5888086450,21150,21250,21250,21150,392
|
|
20230921,145500,5879771000,21250,21250,21250,21250,3
|
|
20230921,145400,5879707250,21250,21150,21250,21150,26
|
|
20230921,145300,5879155150,21200,21150,21200,21150,155
|
|
20230921,145200,5875869200,21150,21150,21150,21100,594
|
|
20230921,145100,5863311800,21150,21150,21200,21150,146
|
|
20230921,145000,5860218600,21150,21200,21200,21100,752
|
|
20230921,144900,5844319000,21200,21250,21250,21200,175
|
|
20230921,144800,5840608500,21250,21250,21250,21250,207
|
|
20230921,144700,5836209750,21300,21300,21300,21300,299
|
|
20230921,144600,5829841050,21300,21300,21300,21300,0
|
|
20230921,144500,5829841050,21300,21300,21300,21300,43
|
|
20230921,144400,5828925150,21300,21300,21300,21300,61
|
|
20230921,144300,5827625850,21300,21300,21300,21300,9
|
|
20230921,144200,5827434150,21400,21350,21400,21350,264
|
|
20230921,144100,5821795500,21400,21400,21400,21400,0
|
|
20230921,144000,5821795500,21400,21400,21400,21400,3
|
|
20230921,143900,5821731300,21400,21400,21400,21350,161
|
|
20230921,143800,5818285950,21400,21400,21400,21400,158
|
|
20230921,143700,5814904750,21400,21400,21400,21400,307
|
|
20230921,143600,5808334950,21400,21450,21450,21350,531
|
|
20230921,143500,5796968000,21450,21500,21500,21450,286
|
|
20230921,143400,5790819050,21350,21350,21350,21350,0
|
|
20230921,143300,5790819050,21350,21400,21450,21350,297
|
|
20230921,143200,5784456800,21400,21350,21450,21350,548
|
|
20230921,143100,5772720850,21400,21400,21400,21350,399
|
|
20230921,143000,5764182300,21400,21500,21550,21400,2609
|
|
20230921,142900,5708040950,21450,21400,21450,21400,624
|
|
20230921,142800,5694673500,21350,21350,21400,21350,134
|
|
20230921,142700,5691812500,21350,21350,21350,21300,609
|
|
20230921,142600,5678810500,21350,21350,21350,21350,179
|
|
20230921,142500,5674988850,21300,21350,21350,21300,205
|
|
20230921,142400,5670612150,21350,21300,21350,21250,207
|
|
20230921,142300,5666208550,21400,21350,21400,21300,891
|
|
20230921,142200,5647164050,21300,21250,21300,21250,410
|
|
20230921,142100,5638439750,21250,21200,21250,21200,139
|
|
20230921,142000,5635486050,21200,21150,21200,21150,15
|
|
20230921,141900,5635168250,21150,21150,21150,21150,0
|
|
20230921,141800,5635168250,21150,21200,21250,21150,354
|
|
20230921,141700,5627658250,21200,21200,21200,21200,0
|
|
20230921,141600,5627658250,21200,21200,21200,21200,206
|
|
20230921,141500,5623291050,21200,21200,21200,21200,15
|
|
20230921,141400,5622973050,21200,21250,21250,21200,30
|
|
20230921,141300,5622336050,21250,21250,21250,21250,1
|
|
20230921,141200,5622314800,21200,21200,21200,21200,30
|
|
20230921,141100,5621678800,21200,21200,21200,21200,167
|
|
20230921,141000,5618138400,21200,21200,21200,21200,392
|
|
20230921,140900,5609828000,21100,21100,21150,21100,52
|
|
20230921,140800,5608730750,21150,21100,21150,21100,25
|
|
20230921,140700,5608202450,21100,21100,21100,21050,382
|
|
20230921,140600,5600146450,21100,21000,21100,21000,364
|
|
20230921,140500,5592469650,21050,21250,21250,20850,6574
|
|
20230921,140400,5454310800,21250,21250,21250,21250,5
|
|
20230921,140300,5454204550,21300,21300,21300,21300,1
|
|
20230921,140200,5454183250,21200,21250,21250,21200,54
|
|
20230921,140100,5453037550,21250,21250,21250,21250,0
|
|
20230921,140000,5453037550,21250,21300,21300,21250,222
|
|
20230921,135900,5448319000,21250,21250,21250,21250,278
|
|
20230921,135800,5442411500,21200,21200,21200,21200,4
|
|
20230921,135700,5442326700,21200,21200,21200,21200,255
|
|
20230921,135600,5436920700,21200,21200,21200,21200,221
|
|
20230921,135500,5432235500,21200,21200,21200,21200,8
|
|
20230921,135400,5432065900,21250,21250,21250,21250,2
|
|
20230921,135300,5432023400,21200,21200,21200,21200,10
|
|
20230921,135200,5431811400,21200,21300,21300,21200,447
|
|
20230921,135100,5422306800,21300,21300,21300,21300,0
|
|
20230921,135000,5422306800,21300,21300,21300,21300,2
|
|
20230921,134900,5422264200,21350,21350,21350,21350,67
|
|
20230921,134800,5420833750,21350,21350,21350,21350,51
|
|
20230921,134700,5419744900,21400,21400,21400,21350,137
|
|
20230921,134600,5416813150,21400,21450,21450,21400,384
|
|
20230921,134500,5408577650,21500,21400,21500,21400,647
|
|
20230921,134400,5394694400,21350,21350,21400,21350,948
|
|
20230921,134300,5374439600,21350,21350,21350,21350,1
|
|
20230921,134200,5374418250,21350,21350,21350,21350,10
|
|
20230921,134100,5374204750,21350,21350,21350,21300,467
|
|
20230921,134000,5364234400,21400,21400,21400,21400,31
|
|
20230921,133900,5363571000,21350,21350,21350,21350,265
|
|
20230921,133800,5357913250,21350,21300,21350,21300,228
|
|
20230921,133700,5353056800,21300,21300,21300,21300,2
|
|
20230921,133600,5353014200,21250,21250,21250,21250,0
|
|
20230921,133500,5353014200,21250,21250,21250,21250,0
|
|
20230921,133400,5353014200,21250,21250,21250,21250,0
|
|
20230921,133300,5353014200,21250,21200,21300,21200,762
|
|
20230921,133200,5336839800,21200,21200,21200,21200,50
|
|
20230921,133100,5335779800,21200,21200,21200,21200,4
|
|
20230921,133000,5335695000,21200,21250,21250,21200,231
|
|
20230921,132900,5330786300,21250,21250,21250,21250,50
|
|
20230921,132800,5329723800,21250,21300,21300,21250,148
|
|
20230921,132700,5326578700,21250,21250,21250,21250,27
|
|
20230921,132600,5326004950,21300,21300,21300,21250,216
|
|
20230921,132500,5321404200,21250,21250,21250,21250,5
|
|
20230921,132400,5321297950,21250,21250,21250,21250,212
|
|
20230921,132300,5316792950,21250,21250,21250,21250,0
|
|
20230921,132200,5316792950,21250,21250,21250,21250,13
|
|
20230921,132100,5316516700,21250,21250,21250,21250,54
|
|
20230921,132000,5315369200,21250,21300,21300,21250,2
|
|
20230921,131900,5315326650,21250,21250,21250,21250,0
|
|
20230921,131800,5315326650,21250,21250,21250,21250,34
|
|
20230921,131700,5314604150,21250,21250,21250,21250,0
|
|
20230921,131600,5314604150,21250,21300,21300,21250,65
|
|
20230921,131500,5313222850,21300,21300,21300,21300,25
|
|
20230921,131400,5312690350,21250,21250,21250,21250,45
|
|
20230921,131300,5311734100,21250,21300,21300,21250,102
|
|
20230921,131200,5309564100,21300,21350,21350,21250,796
|
|
20230921,131100,5292596250,21350,21350,21350,21350,71
|
|
20230921,131000,5291080400,21300,21250,21350,21250,260
|
|
20230921,130900,5285544800,21250,21250,21250,21250,671
|
|
20230921,130800,5271286050,21200,21200,21200,21200,131
|
|
20230921,130700,5268508850,21200,21200,21200,21200,84
|
|
20230921,130600,5266728050,21200,21200,21200,21200,698
|
|
20230921,130500,5251930450,21200,21150,21200,21150,15
|
|
20230921,130400,5251612700,21200,21200,21200,21200,10
|
|
20230921,130300,5251400700,21150,21250,21250,21150,819
|
|
20230921,130200,5234045850,21250,21200,21250,21200,69
|
|
20230921,130100,5232580450,21200,21200,21200,21200,3
|
|
20230921,130000,5232516850,21200,21250,21250,21200,205
|
|
20230921,125900,5228165600,21200,21250,21250,21200,160
|
|
20230921,125800,5224768100,21250,21250,21250,21250,144
|
|
20230921,125700,5221708100,21250,21250,21250,21250,2
|
|
20230921,125600,5221665600,21250,21200,21250,21200,199
|
|
20230921,125500,5217446750,21150,21200,21200,21150,256
|
|
20230921,125400,5212032050,21200,21150,21200,21150,220
|
|
20230921,125300,5207378300,21200,21100,21200,21100,56
|
|
20230921,125200,5206193950,21150,21150,21150,21150,1
|
|
20230921,125100,5206172800,21150,21100,21150,21100,40
|
|
20230921,125000,5205327300,21100,21100,21100,21100,174
|
|
20230921,124900,5201655900,21100,21150,21150,21100,270
|
|
20230921,124800,5195947500,21150,21150,21200,21150,34
|
|
20230921,124700,5195228350,21150,21150,21150,21150,228
|
|
20230921,124600,5190406150,21150,21150,21150,21100,579
|
|
20230921,124500,5178160450,21150,21150,21250,21150,1147
|
|
20230921,124400,5153858000,21200,21200,21200,21150,113
|
|
20230921,124300,5151462650,21200,21200,21200,21200,443
|
|
20230921,124200,5142071050,21200,21150,21200,21150,75
|
|
20230921,124100,5140484750,21150,21150,21150,21150,176
|
|
20230921,124000,5136762350,21150,21150,21150,21150,110
|
|
20230921,123900,5134435850,21100,21000,21100,21000,378
|
|
20230921,123800,5126470800,21000,21000,21000,21000,933
|
|
20230921,123700,5106877800,20950,20950,21000,20950,267
|
|
20230921,123600,5101277150,20950,21000,21000,20950,780
|
|
20230921,123500,5084930100,20950,21000,21000,20950,1260
|
|
20230921,123400,5058473650,21050,21050,21050,21000,495
|
|
20230921,123300,5048053950,21100,21100,21100,21100,31
|
|
20230921,123200,5047399850,21100,21100,21100,21100,434
|
|
20230921,123100,5038242450,21100,21100,21100,21100,201
|
|
20230921,123000,5034001350,21100,21100,21100,21100,72
|
|
20230921,122900,5032482150,21100,21000,21100,21000,860
|
|
20230921,122800,5014364000,21000,21050,21050,21000,863
|
|
20230921,122700,4996224400,21050,21050,21050,21050,223
|
|
20230921,122600,4991530250,21050,21050,21100,21050,96
|
|
20230921,122500,4989506700,21050,21100,21100,21050,545
|
|
20230921,122400,4978010100,21100,21150,21150,21100,566
|
|
20230921,122300,4966062150,21150,21050,21150,21050,54
|
|
20230921,122200,4964920500,21100,21050,21100,21050,120
|
|
20230921,122100,4962388550,21050,21050,21100,21050,116
|
|
20230921,122000,4959946550,21050,21050,21050,21050,1
|
|
20230921,121900,4959925500,21050,21000,21050,21000,171
|
|
20230921,121800,4956326950,21000,21000,21050,21000,73
|
|
20230921,121700,4954793900,21000,21000,21050,21000,250
|
|
20230921,121600,4949538800,21050,20950,21100,20900,1256
|
|
20230921,121500,4923171550,20950,21000,21000,20950,1324
|
|
20230921,121400,4895380350,21000,21050,21100,21000,119
|
|
20230921,121300,4892878700,21050,21100,21100,21000,359
|
|
20230921,121200,4885322700,21050,21050,21050,21000,214
|
|
20230921,121100,4880818450,21050,21100,21100,21050,160
|
|
20230921,121000,4877448550,21100,20950,21100,20950,436
|
|
20230921,120900,4868262950,20950,20950,20950,20900,817
|
|
20230921,120800,4851165100,20950,20950,21050,20900,1205
|
|
20230921,120700,4825888000,20950,21150,21150,20850,4580
|
|
20230921,120600,4729884000,21200,21300,21300,21050,6631
|
|
20230921,120500,4589628250,21300,21350,21350,21250,1151
|
|
20230921,120400,4565110750,21350,21350,21450,21350,832
|
|
20230921,120300,4547333650,21350,21450,21450,21350,1932
|
|
20230921,120200,4505984450,21450,21550,21550,21450,563
|
|
20230921,120100,4493892550,21500,21600,21600,21500,1558
|
|
20230921,120000,4460392850,21550,21550,21600,21500,638
|
|
20230921,115900,4446644400,21550,21550,21600,21500,570
|
|
20230921,115800,4434362400,21550,21550,21650,21550,690
|
|
20230921,115700,4419462550,21550,21650,21700,21550,2852
|
|
20230921,115600,4357882350,21650,21750,21750,21650,1741
|
|
20230921,115500,4320094500,21800,21750,21800,21750,97
|
|
20230921,115400,4317980100,21800,21750,21800,21750,379
|
|
20230921,115300,4309731600,21800,21750,21800,21750,384
|
|
20230921,115200,4301361900,21750,21800,21800,21750,315
|
|
20230921,115100,4294498600,21800,21800,21800,21800,302
|
|
20230921,115000,4287915000,21800,21750,21800,21750,726
|
|
20230921,114900,4272124150,21750,21700,21750,21700,19
|
|
20230921,114800,4271711650,21700,21750,21800,21700,1980
|
|
20230921,114700,4228661300,21800,21800,21800,21800,1
|
|
20230921,114600,4228639500,21800,21800,21800,21800,334
|
|
20230921,114500,4221358300,21800,21800,21850,21800,349
|
|
20230921,114400,4213750000,21800,21800,21850,21750,741
|
|
20230921,114300,4197622450,21850,21900,21900,21850,174
|
|
20230921,114200,4193818300,21900,21900,21900,21900,81
|
|
20230921,114100,4192044400,21900,21750,21900,21750,687
|
|
20230921,114000,4177069850,21800,21800,21800,21800,350
|
|
20230921,113900,4169439850,21800,21800,21800,21800,1
|
|
20230921,113800,4169418050,21750,21750,21750,21700,411
|
|
20230921,113700,4160482050,21800,21750,21800,21750,265
|
|
20230921,113600,4154716950,21800,21800,21850,21800,158
|
|
20230921,113500,4151272350,21750,21750,21800,21700,672
|
|
20230921,113400,4136673900,21750,21800,21800,21750,761
|
|
20230921,113300,4120122000,21800,21700,21800,21700,403
|
|
20230921,113200,4111351650,21700,21800,21800,21700,1635
|
|
20230921,113100,4075807600,21850,21800,21850,21750,244
|
|
20230921,113000,4070488900,21850,21900,21900,21850,104
|
|
20230921,112900,4068216450,21950,21950,21950,21950,45
|
|
20230921,112800,4067228700,21950,21900,21950,21900,19
|
|
20230921,112700,4066812550,21900,21850,21950,21800,1130
|
|
20230921,112600,4042150000,21850,21950,22000,21850,882
|
|
20230921,112500,4022833250,22000,22050,22050,22000,195
|
|
20230921,112400,4018543050,22050,22000,22050,22000,53
|
|
20230921,112300,4017374450,22000,22050,22050,22000,20
|
|
20230921,112200,4016933500,22050,22000,22050,21950,146
|
|
20230921,112100,4013726500,22000,22000,22000,21950,116
|
|
20230921,112000,4011176000,22000,21950,22000,21950,141
|
|
20230921,111900,4008074700,22000,22000,22100,22000,626
|
|
20230921,111800,3994266200,21950,21950,21950,21950,270
|
|
20230921,111700,3988339700,21900,21900,21950,21900,198
|
|
20230921,111600,3983994650,21950,21950,21950,21950,116
|
|
20230921,111500,3981448450,22000,22000,22050,22000,429
|
|
20230921,111400,3972005450,22000,22000,22000,21950,375
|
|
20230921,111300,3963755950,22000,22100,22100,22000,717
|
|
20230921,111200,3947971150,22050,22000,22050,22000,600
|
|
20230921,111100,3934756950,22000,21900,22000,21900,373
|
|
20230921,111000,3926566350,21900,22000,22000,21900,802
|
|
20230921,110900,3908966650,22000,22000,22000,21950,46
|
|
20230921,110800,3907955100,22000,21900,22000,21900,662
|
|
20230921,110700,3893444400,21900,21850,21900,21850,653
|
|
20230921,110600,3879144200,21850,21850,21900,21850,230
|
|
20230921,110500,3874118150,21800,21800,21850,21800,212
|
|
20230921,110400,3869496500,21800,21850,21850,21750,2664
|
|
20230921,110300,3811394400,21900,21900,21900,21900,86
|
|
20230921,110200,3809511000,21950,21950,21950,21850,2132
|
|
20230921,110100,3762834150,21950,21950,21950,21950,374
|
|
20230921,110000,3754624850,21950,21950,21950,21950,379
|
|
20230921,105900,3746305800,21950,21950,21950,21950,130
|
|
20230921,105800,3743452300,21950,21950,21950,21900,608
|
|
20230921,105700,3730113550,22000,22050,22050,22000,378
|
|
20230921,105600,3721794600,22050,22050,22050,22000,166
|
|
20230921,105500,3718134400,22050,22050,22050,22050,74
|
|
20230921,105400,3716502700,22100,22000,22100,22000,813
|
|
20230921,105300,3698589800,22000,21950,22000,21950,396
|
|
20230921,105200,3689885350,21950,21950,21950,21950,176
|
|
20230921,105100,3686022150,21950,21950,22000,21900,2463
|
|
20230921,105000,3631999850,21950,22000,22000,21950,643
|
|
20230921,104900,3617864700,21950,21950,22000,21950,1073
|
|
20230921,104800,3594287150,22000,22100,22100,21900,2283
|
|
20230921,104700,3544055950,22100,22250,22250,22050,3153
|
|
20230921,104600,3474347000,22250,22250,22250,22250,76
|
|
20230921,104500,3472656000,22300,22250,22300,22200,1129
|
|
20230921,104400,3447528400,22250,22150,22300,22150,2495
|
|
20230921,104300,3392055050,22150,22400,22400,22150,3053
|
|
20230921,104200,3324151200,22400,22250,22400,22250,1547
|
|
20230921,104100,3289611550,22250,22200,22250,22200,1415
|
|
20230921,104000,3258174950,22250,22200,22250,22150,1125
|
|
20230921,103900,3233208950,22250,22250,22250,22150,752
|
|
20230921,103800,3216494950,22250,22200,22250,22150,1897
|
|
20230921,103700,3174395450,22250,22250,22400,22200,1868
|
|
20230921,103600,3132845950,22250,22350,22400,22250,1228
|
|
20230921,103500,3105447050,22300,22400,22400,22300,1841
|
|
20230921,103400,3064270850,22400,22300,22450,22300,4632
|
|
20230921,103300,2960530100,22300,22200,22300,22200,1634
|
|
20230921,103200,2924135600,22200,22150,22200,22100,677
|
|
20230921,103100,2909129350,22150,22150,22150,22100,2330
|
|
20230921,103000,2857611400,22150,22300,22300,22150,3984
|
|
20230921,102900,2768985000,22300,22100,22300,22100,2766
|
|
20230921,102800,2707538250,22050,22300,22300,22050,3671
|
|
20230921,102700,2626056300,22250,22250,22350,22250,2132
|
|
20230921,102600,2578512050,22250,22300,22350,22250,3607
|
|
20230921,102500,2498090500,22300,22300,22300,22150,1885
|
|
20230921,102400,2456181500,22300,22350,22400,22200,4024
|
|
20230921,102300,2366539200,22300,22050,22300,22050,5366
|
|
20230921,102200,2247169800,22050,22100,22100,22050,1698
|
|
20230921,102100,2209659050,22100,22200,22200,22100,1008
|
|
20230921,102000,2187357050,22200,22050,22200,22050,1982
|
|
20230921,101900,2143537300,22050,22150,22250,22050,3123
|
|
20230921,101800,2074330550,22150,22050,22150,22050,1860
|
|
20230921,101700,2033158850,22050,21950,22050,21900,1724
|
|
20230921,101600,1995243800,21950,21900,21950,21850,1582
|
|
20230921,101500,1960591250,21900,21950,21950,21850,1788
|
|
20230921,101400,1921436950,21950,22000,22000,21950,327
|
|
20230921,101300,1914256400,22000,22050,22050,22000,1049
|
|
20230921,101200,1891164150,22100,21900,22100,21900,2160
|
|
20230921,101100,1843750500,21900,21850,21900,21800,911
|
|
20230921,101000,1823840850,21850,22000,22000,21850,2202
|
|
20230921,100900,1775547550,22100,22100,22100,22000,2275
|
|
20230921,100800,1725388300,22050,22000,22050,21950,1585
|
|
20230921,100700,1690508150,22000,22000,22000,22000,499
|
|
20230921,100600,1679530150,22050,22100,22100,22050,2169
|
|
20230921,100500,1631672500,22100,22100,22100,21950,2509
|
|
20230921,100400,1576390500,22100,22150,22200,22050,3381
|
|
20230921,100300,1501558350,22150,22050,22200,22000,5695
|
|
20230921,100200,1375695350,22050,21950,22050,21950,2234
|
|
20230921,100100,1326514600,21900,21800,21950,21800,872
|
|
20230921,100000,1307421150,21800,21900,21900,21800,1398
|
|
20230921,095900,1276919550,21850,21900,21900,21850,207
|
|
20230921,095800,1272396550,21900,21900,21900,21850,188
|
|
20230921,095700,1268280100,21850,21900,21950,21850,836
|
|
20230921,095600,1249980800,21950,21850,21950,21850,977
|
|
20230921,095500,1228564700,21850,21750,21850,21700,487
|
|
20230921,095400,1217967700,21700,21750,21750,21650,426
|
|
20230921,095300,1208723650,21800,21800,21850,21800,307
|
|
20230921,095200,1202030850,21850,21850,21850,21800,92
|
|
20230921,095100,1200021500,21850,21850,21850,21800,604
|
|
20230921,095000,1186835350,21900,21800,21900,21800,513
|
|
20230921,094900,1175636950,21800,21700,21800,21650,528
|
|
20230921,094800,1164195650,21700,21800,21800,21700,872
|
|
20230921,094700,1145248450,21800,21850,21900,21800,721
|
|
20230921,094600,1129506550,21850,21900,21950,21850,988
|
|
20230921,094500,1107850900,21900,21850,22000,21850,6867
|
|
20230921,094400,957306650,21800,21800,21850,21700,2391
|
|
20230921,094300,905168850,21750,21600,21800,21600,1569
|
|
20230921,094200,871096800,21550,21500,21550,21500,212
|
|
20230921,094100,866533200,21500,21500,21500,21500,240
|
|
20230921,094000,861373200,21500,21600,21600,21500,801
|
|
20230921,093900,844121000,21600,21550,21600,21550,402
|
|
20230921,093800,835446300,21550,21600,21600,21550,319
|
|
20230921,093700,828563000,21600,21600,21600,21600,40
|
|
20230921,093600,827699000,21600,21600,21650,21600,172
|
|
20230921,093500,823983200,21600,21550,21600,21500,438
|
|
20230921,093400,814554800,21550,21650,21650,21500,1254
|
|
20230921,093300,787559800,21600,21700,21700,21600,1117
|
|
20230921,093200,763395500,21700,21700,21750,21650,570
|
|
20230921,093100,751046500,21750,21900,21900,21700,1375
|
|
20230921,093000,721142750,21900,21900,21900,21850,1497
|
|
20230921,092900,688373700,21900,21750,21900,21700,682
|
|
20230921,092800,673514150,21800,21650,21800,21650,698
|
|
20230921,092700,658334700,21700,21850,21850,21600,2978
|
|
20230921,092600,593783750,21850,21950,21950,21800,1488
|
|
20230921,092500,561196600,21950,21800,21950,21800,890
|
|
20230921,092400,541705500,21800,21900,22000,21800,3069
|
|
20230921,092300,474313400,21900,21650,21950,21650,2728
|
|
20230921,092200,414716000,21650,21650,21650,21600,1412
|
|
20230921,092100,384202250,21600,21650,21650,21600,2174
|
|
20230921,092000,337142350,21750,21600,21750,21600,806
|
|
20230921,091900,319691950,21550,21600,21800,21550,564
|
|
20230921,091800,307460600,21600,21550,21600,21550,226
|
|
20230921,091700,302585350,21550,21600,21650,21500,393
|
|
20230921,091600,294120600,21600,21600,21600,21500,391
|
|
20230921,091500,285692300,21500,21450,21600,21450,211
|
|
20230921,091400,281149000,21450,21400,21450,21400,420
|
|
20230921,091300,272144600,21450,21300,21450,21300,299
|
|
20230921,091200,265756600,21300,21300,21350,21300,336
|
|
20230921,091100,258599750,21250,21300,21300,21250,636
|
|
20230921,091000,245059700,21200,21150,21300,21150,3095
|
|
20230921,090900,179353700,21200,21250,21300,21200,1417
|
|
20230921,090800,149287300,21350,21300,21350,21300,268
|
|
20230921,090700,143578750,21400,21300,21700,21250,1589
|
|
20230921,090600,109421800,21250,21300,21300,21250,129
|
|
20230921,090500,106676650,21300,21200,21350,21200,587
|
|
20230921,090400,94206550,21200,21100,21200,21100,414
|
|
20230921,090300,85452100,21150,21100,21250,21100,917
|
|
20230921,090200,66083950,21100,21250,21250,21100,957
|
|
20230921,090100,45805850,21250,21450,21500,21200,763
|
|
20230921,090000,29538750,21450,21500,21500,21450,1353
|