576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,183300,25343511700,29500,29500,29500,29500,23440
|
|
20230921,183200,25343511700,29500,29500,29500,29500,0
|
|
20230921,183100,25343511700,29500,29500,29500,29500,0
|
|
20230921,183000,25343511700,29500,29500,29500,29500,0
|
|
20230921,182900,25343511700,29500,29500,29500,29500,0
|
|
20230921,182800,25343511700,29500,29500,29500,29500,0
|
|
20230921,182700,25343511700,29500,29500,29500,29500,0
|
|
20230921,182600,25343511700,29500,29500,29500,29500,0
|
|
20230921,182500,25343511700,29500,29500,29500,29500,0
|
|
20230921,182400,25343511700,29500,29500,29500,29500,0
|
|
20230921,182300,25343511700,29500,29500,29500,29500,0
|
|
20230921,182200,25343511700,29500,29500,29500,29500,0
|
|
20230921,182100,25343511700,29500,29500,29500,29500,0
|
|
20230921,182000,25343511700,29500,29500,29500,29500,0
|
|
20230921,181900,25343511700,29500,29500,29500,29500,0
|
|
20230921,181800,25343511700,29500,29500,29500,29500,0
|
|
20230921,181700,25343511700,29500,29500,29500,29500,0
|
|
20230921,181600,25343511700,29500,29500,29500,29500,0
|
|
20230921,181500,25343511700,29500,29500,29500,29500,0
|
|
20230921,181400,25343511700,29500,29500,29500,29500,0
|
|
20230921,181300,25343511700,29500,29500,29500,29500,0
|
|
20230921,181200,25343511700,29500,29500,29500,29500,0
|
|
20230921,181100,25343511700,29500,29500,29500,29500,0
|
|
20230921,181000,25343511700,29500,29500,29500,29500,0
|
|
20230921,180900,25343511700,29500,29500,29500,29500,0
|
|
20230921,180800,25343511700,29500,29500,29500,29500,0
|
|
20230921,180700,25343511700,29500,29500,29500,29500,0
|
|
20230921,180600,25343511700,29500,29500,29500,29500,0
|
|
20230921,180500,25343511700,29500,29500,29500,29500,0
|
|
20230921,180400,25343511700,29500,29500,29500,29500,0
|
|
20230921,180300,25343511700,29500,29500,29500,29500,23440
|
|
20230921,180200,25343511700,29500,29500,29500,29500,0
|
|
20230921,180100,25343511700,29500,29500,29500,29500,0
|
|
20230921,180000,25343511700,29500,29500,29500,29500,0
|
|
20230921,175900,25343511700,29500,29500,29500,29500,0
|
|
20230921,175800,25343511700,29500,29500,29500,29500,0
|
|
20230921,175700,25343511700,29500,29500,29500,29500,0
|
|
20230921,175600,25343511700,29500,29500,29500,29500,0
|
|
20230921,175500,25343511700,29500,29500,29500,29500,0
|
|
20230921,175400,25343511700,29500,29500,29500,29500,0
|
|
20230921,175300,25343511700,29500,29500,29500,29500,0
|
|
20230921,175200,25343511700,29500,29500,29500,29500,0
|
|
20230921,175100,25343511700,29500,29500,29500,29500,0
|
|
20230921,175000,25343511700,29500,29500,29500,29500,0
|
|
20230921,174900,25343511700,29500,29500,29500,29500,0
|
|
20230921,174800,25343511700,29500,29500,29500,29500,0
|
|
20230921,174700,25343511700,29500,29500,29500,29500,0
|
|
20230921,174600,25343511700,29500,29500,29500,29500,0
|
|
20230921,174500,25343511700,29500,29500,29500,29500,0
|
|
20230921,174400,25343511700,29500,29500,29500,29500,0
|
|
20230921,174300,25343511700,29500,29500,29500,29500,0
|
|
20230921,174200,25343511700,29500,29500,29500,29500,0
|
|
20230921,174100,25343511700,29500,29500,29500,29500,0
|
|
20230921,174000,25343511700,29500,29500,29500,29500,0
|
|
20230921,173900,25343511700,29500,29500,29500,29500,0
|
|
20230921,173800,25343511700,29500,29500,29500,29500,0
|
|
20230921,173700,25343511700,29500,29500,29500,29500,0
|
|
20230921,173600,25343511700,29500,29500,29500,29500,0
|
|
20230921,173500,25343511700,29500,29500,29500,29500,0
|
|
20230921,173400,25343511700,29500,29500,29500,29500,0
|
|
20230921,173300,25343511700,29500,29500,29500,29500,23440
|
|
20230921,173200,25343511700,29500,29500,29500,29500,0
|
|
20230921,173100,25343511700,29500,29500,29500,29500,0
|
|
20230921,173000,25343511700,29500,29500,29500,29500,0
|
|
20230921,172900,25343511700,29500,29500,29500,29500,0
|
|
20230921,172800,25343511700,29500,29500,29500,29500,0
|
|
20230921,172700,25343511700,29500,29500,29500,29500,0
|
|
20230921,172600,25343511700,29500,29500,29500,29500,0
|
|
20230921,172500,25343511700,29500,29500,29500,29500,0
|
|
20230921,172400,25343511700,29500,29500,29500,29500,0
|
|
20230921,172300,25343511700,29500,29500,29500,29500,0
|
|
20230921,172200,25343511700,29500,29500,29500,29500,0
|
|
20230921,172100,25343511700,29500,29500,29500,29500,0
|
|
20230921,172000,25343511700,29500,29500,29500,29500,0
|
|
20230921,171900,25343511700,29500,29500,29500,29500,0
|
|
20230921,171800,25343511700,29500,29500,29500,29500,0
|
|
20230921,171700,25343511700,29500,29500,29500,29500,0
|
|
20230921,171600,25343511700,29500,29500,29500,29500,0
|
|
20230921,171500,25343511700,29500,29500,29500,29500,0
|
|
20230921,171400,25343511700,29500,29500,29500,29500,0
|
|
20230921,171300,25343511700,29500,29500,29500,29500,0
|
|
20230921,171200,25343511700,29500,29500,29500,29500,0
|
|
20230921,171100,25343511700,29500,29500,29500,29500,0
|
|
20230921,171000,25343511700,29500,29500,29500,29500,0
|
|
20230921,170900,25343511700,29500,29500,29500,29500,0
|
|
20230921,170800,25343511700,29500,29500,29500,29500,0
|
|
20230921,170700,25343511700,29500,29500,29500,29500,0
|
|
20230921,170600,25343511700,29500,29500,29500,29500,0
|
|
20230921,170500,25343511700,29500,29500,29500,29500,0
|
|
20230921,170400,25343511700,29500,29500,29500,29500,0
|
|
20230921,170300,25343511700,29500,29500,29500,29500,23440
|
|
20230921,170200,25343511700,29500,29500,29500,29500,0
|
|
20230921,170100,25343511700,29500,29500,29500,29500,0
|
|
20230921,170000,25343511700,29500,29500,29500,29500,0
|
|
20230921,165900,25343511700,29500,29500,29500,29500,0
|
|
20230921,165800,25343511700,29500,29500,29500,29500,0
|
|
20230921,165700,25343511700,29500,29500,29500,29500,0
|
|
20230921,165600,25343511700,29500,29500,29500,29500,0
|
|
20230921,165500,25343511700,29500,29500,29500,29500,0
|
|
20230921,165400,25343511700,29500,29500,29500,29500,0
|
|
20230921,165300,25343511700,29500,29500,29500,29500,0
|
|
20230921,165200,25343511700,29500,29500,29500,29500,0
|
|
20230921,165100,25343511700,29500,29500,29500,29500,0
|
|
20230921,165000,25343511700,29500,29500,29500,29500,0
|
|
20230921,164900,25343511700,29500,29500,29500,29500,0
|
|
20230921,164800,25343511700,29500,29500,29500,29500,0
|
|
20230921,164700,25343511700,29500,29500,29500,29500,0
|
|
20230921,164600,25343511700,29500,29500,29500,29500,0
|
|
20230921,164500,25343511700,29500,29500,29500,29500,0
|
|
20230921,164400,25343511700,29500,29500,29500,29500,0
|
|
20230921,164300,25343511700,29500,29500,29500,29500,0
|
|
20230921,164200,25343511700,29500,29500,29500,29500,0
|
|
20230921,164100,25343511700,29500,29500,29500,29500,0
|
|
20230921,164000,25343511700,29500,29500,29500,29500,0
|
|
20230921,163900,25343511700,29500,29500,29500,29500,0
|
|
20230921,163800,25343511700,29500,29500,29500,29500,0
|
|
20230921,163700,25343511700,29500,29500,29500,29500,0
|
|
20230921,163600,25343511700,29500,29500,29500,29500,0
|
|
20230921,163500,25343511700,29500,29500,29500,29500,0
|
|
20230921,163400,25343511700,29500,29500,29500,29500,0
|
|
20230921,163300,25343511700,29500,29500,29500,29500,23440
|
|
20230921,163200,25343511700,29500,29500,29500,29500,0
|
|
20230921,163100,25343511700,29500,29500,29500,29500,0
|
|
20230921,163000,25343511700,29500,29500,29500,29500,0
|
|
20230921,162900,25343511700,29500,29500,29500,29500,0
|
|
20230921,162800,25343511700,29500,29500,29500,29500,0
|
|
20230921,162700,25343511700,29500,29500,29500,29500,0
|
|
20230921,162600,25343511700,29500,29500,29500,29500,0
|
|
20230921,162500,25343511700,29500,29500,29500,29500,0
|
|
20230921,162400,25343511700,29500,29500,29500,29500,0
|
|
20230921,162300,25343511700,29500,29500,29500,29500,0
|
|
20230921,162200,25343511700,29500,29500,29500,29500,0
|
|
20230921,162100,25343511700,29500,29500,29500,29500,0
|
|
20230921,162000,25343511700,29500,29500,29500,29500,0
|
|
20230921,161900,25343511700,29500,29500,29500,29500,0
|
|
20230921,161800,25343511700,29500,29500,29500,29500,0
|
|
20230921,161700,25343511700,29500,29500,29500,29500,0
|
|
20230921,161600,25343511700,29500,29500,29500,29500,0
|
|
20230921,161500,25343511700,29500,29500,29500,29500,0
|
|
20230921,161400,25343511700,29500,29500,29500,29500,0
|
|
20230921,161300,25343511700,29500,29500,29500,29500,0
|
|
20230921,161200,25343511700,29500,29500,29500,29500,0
|
|
20230921,161100,25343511700,29500,29500,29500,29500,0
|
|
20230921,161000,25343511700,29500,29500,29500,29500,0
|
|
20230921,160900,25343511700,29500,29500,29500,29500,0
|
|
20230921,160800,25343511700,29500,29500,29500,29500,0
|
|
20230921,160700,25343511700,29500,29500,29500,29500,0
|
|
20230921,160600,25343511700,29500,29500,29500,29500,0
|
|
20230921,160500,25343511700,29500,29500,29500,29500,0
|
|
20230921,160400,25343511700,29500,29500,29500,29500,0
|
|
20230921,160300,25343511700,29500,29500,29500,29500,23440
|
|
20230921,160200,25343511700,29500,29500,29500,29500,0
|
|
20230921,160100,25343511700,29500,29500,29500,29500,0
|
|
20230921,160000,25343511700,29500,29500,29500,29500,0
|
|
20230921,155900,25343511700,29500,29500,29500,29500,0
|
|
20230921,155800,25343511700,29500,29500,29500,29500,0
|
|
20230921,155700,25343511700,29500,29500,29500,29500,0
|
|
20230921,155600,25343511700,29500,29500,29500,29500,0
|
|
20230921,155500,25343511700,29500,29500,29500,29500,0
|
|
20230921,155400,25343511700,29500,29500,29500,29500,0
|
|
20230921,155300,25343511700,29500,29500,29500,29500,0
|
|
20230921,155200,25343511700,29500,29500,29500,29500,0
|
|
20230921,155100,25343511700,29500,29500,29500,29500,0
|
|
20230921,155000,25343511700,29500,29500,29500,29500,0
|
|
20230921,154900,25343511700,29500,29500,29500,29500,0
|
|
20230921,154800,25343511700,29500,29500,29500,29500,0
|
|
20230921,154700,25343511700,29500,29500,29500,29500,0
|
|
20230921,154600,25343511700,29500,29500,29500,29500,0
|
|
20230921,154500,25343511700,29500,29500,29500,29500,0
|
|
20230921,154400,25343511700,29500,29500,29500,29500,0
|
|
20230921,154300,25343511700,29500,29500,29500,29500,0
|
|
20230921,154200,25343511700,29500,29500,29500,29500,0
|
|
20230921,154100,25343511700,29500,29500,29500,29500,0
|
|
20230921,154000,25343511700,29500,29500,29500,29500,0
|
|
20230921,153900,25343511700,29500,29500,29500,29500,0
|
|
20230921,153800,25343511700,29500,29500,29500,29500,0
|
|
20230921,153700,25343511700,29500,29500,29500,29500,0
|
|
20230921,153600,25343511700,29500,29500,29500,29500,0
|
|
20230921,153500,25343511700,29500,29500,29500,29500,0
|
|
20230921,153400,25343511700,29500,29500,29500,29500,0
|
|
20230921,153300,25343511700,29500,29500,29500,29500,23440
|
|
20230921,153200,25343511700,29500,29500,29500,29500,0
|
|
20230921,153100,25343511700,29500,29500,29500,29500,0
|
|
20230921,153000,25343511700,29500,29500,29500,29500,23440
|
|
20230921,152900,24652031700,29100,29100,29100,29100,0
|
|
20230921,152800,24652031700,29100,29100,29100,29100,0
|
|
20230921,152700,24652031700,29100,29100,29100,29100,0
|
|
20230921,152600,24652031700,29100,29100,29100,29100,0
|
|
20230921,152500,24652031700,29100,29100,29100,29100,0
|
|
20230921,152400,24652031700,29100,29100,29100,29100,0
|
|
20230921,152300,24652031700,29100,29100,29100,29100,0
|
|
20230921,152200,24652031700,29100,29100,29100,29100,0
|
|
20230921,152100,24652031700,29100,29100,29100,29100,0
|
|
20230921,152000,24652031700,29100,29100,29100,29100,0
|
|
20230921,151900,24652031700,29100,29000,29100,29000,1783
|
|
20230921,151800,24600205550,29000,28950,29000,28950,1272
|
|
20230921,151700,24563332100,28950,28950,29000,28950,1703
|
|
20230921,151600,24513982100,28950,28950,29000,28900,1494
|
|
20230921,151500,24470730800,28950,28900,28950,28900,1150
|
|
20230921,151400,24437491700,28900,28950,28950,28900,1649
|
|
20230921,151300,24389801300,28950,28750,29000,28750,1918
|
|
20230921,151200,24334475550,28800,28800,28850,28800,878
|
|
20230921,151100,24309189100,28850,28850,28900,28800,843
|
|
20230921,151000,24284867650,28900,28950,28950,28900,1410
|
|
20230921,150900,24244114400,28900,28900,28900,28900,879
|
|
20230921,150800,24218711300,28900,28850,28900,28800,344
|
|
20230921,150700,24208791400,28950,28900,28950,28900,410
|
|
20230921,150600,24196937550,28900,28950,29000,28900,1980
|
|
20230921,150500,24139641900,29000,29200,29200,28950,3458
|
|
20230921,150400,24039126850,29150,29150,29200,29100,3401
|
|
20230921,150300,23940054450,29200,28650,29250,28650,8548
|
|
20230921,150200,23691577600,28650,28550,28650,28500,743
|
|
20230921,150100,23670319400,28550,28500,28550,28500,560
|
|
20230921,150000,23654348500,28550,28500,28600,28450,1179
|
|
20230921,145900,23620699450,28450,28550,28550,28450,474
|
|
20230921,145800,23607190500,28500,28550,28550,28500,286
|
|
20230921,145700,23599034400,28550,28600,28600,28500,1560
|
|
20230921,145600,23554495500,28600,28750,28750,28600,1611
|
|
20230921,145500,23508313550,28750,28900,28900,28750,545
|
|
20230921,145400,23492628100,29000,28850,29000,28800,3559
|
|
20230921,145300,23389733400,28950,28900,28950,28900,1951
|
|
20230921,145200,23333284550,28950,28950,29000,28950,582
|
|
20230921,145100,23316434350,29000,28850,29000,28850,3224
|
|
20230921,145000,23223156600,28900,28650,28900,28650,1476
|
|
20230921,144900,23180611800,28600,28700,28750,28550,1717
|
|
20230921,144800,23131481250,28700,28800,28800,28700,1345
|
|
20230921,144700,23092870300,28800,28900,28950,28800,2144
|
|
20230921,144600,23030983650,28900,28850,28900,28850,2244
|
|
20230921,144500,22966170750,28800,28850,28900,28750,2211
|
|
20230921,144400,22902481550,28850,28900,28900,28850,1734
|
|
20230921,144300,22852410700,28850,28750,28900,28700,2158
|
|
20230921,144200,22790273600,28750,28600,28750,28600,1742
|
|
20230921,144100,22740289100,28600,28600,28600,28550,1616
|
|
20230921,144000,22694093700,28600,28450,28600,28450,2795
|
|
20230921,143900,22614353350,28450,28550,28550,28400,4415
|
|
20230921,143800,22488549700,28600,28350,28600,28300,3014
|
|
20230921,143700,22402692750,28300,28150,28400,28100,1403
|
|
20230921,143600,22363048350,28100,28050,28100,28050,681
|
|
20230921,143500,22343945800,28050,27850,28050,27850,887
|
|
20230921,143400,22319144300,27950,27900,27950,27850,1265
|
|
20230921,143300,22283888900,27900,27900,27950,27900,74
|
|
20230921,143200,22281822600,27900,27950,28000,27900,255
|
|
20230921,143100,22274693650,28000,28000,28050,27950,256
|
|
20230921,143000,22267531300,28050,28000,28050,28000,196
|
|
20230921,142900,22262041450,28000,28050,28100,28000,774
|
|
20230921,142800,22240339700,28050,27950,28050,27950,568
|
|
20230921,142700,22224443950,27950,27950,28000,27950,1035
|
|
20230921,142600,22195511350,27900,27900,27950,27800,2590
|
|
20230921,142500,22123303550,27850,27950,28000,27800,4444
|
|
20230921,142400,21999337450,27950,27950,28000,27900,2635
|
|
20230921,142300,21925718250,27950,27950,27950,27900,1037
|
|
20230921,142200,21896741650,27950,27950,27950,27800,5465
|
|
20230921,142100,21744326500,27950,28000,28050,27950,2052
|
|
20230921,142000,21686827650,28000,28050,28050,28000,1797
|
|
20230921,141900,21636483700,28050,28100,28100,28000,1050
|
|
20230921,141800,21607064400,28050,28150,28150,28050,2746
|
|
20230921,141700,21529821550,28150,28200,28200,28150,830
|
|
20230921,141600,21506420900,28200,28150,28200,28150,536
|
|
20230921,141500,21491313900,28150,28050,28200,28000,2057
|
|
20230921,141400,21433496750,28050,28200,28200,28050,5725
|
|
20230921,141300,21272630150,28150,28200,28200,28150,1275
|
|
20230921,141200,21236717400,28200,28250,28250,28150,465
|
|
20230921,141100,21223612000,28150,28250,28250,28150,2694
|
|
20230921,141000,21147604600,28300,28300,28300,28300,1000
|
|
20230921,140900,21119304600,28300,28350,28350,28300,588
|
|
20230921,140800,21102646400,28300,28350,28350,28300,1467
|
|
20230921,140700,21061097000,28400,28350,28400,28350,484
|
|
20230921,140600,21047372300,28350,28350,28350,28300,1130
|
|
20230921,140500,21015367450,28400,28300,28400,28300,1047
|
|
20230921,140400,20985682800,28300,28300,28350,28300,348
|
|
20230921,140300,20975832600,28350,28350,28350,28300,351
|
|
20230921,140200,20965889750,28350,28350,28350,28300,1687
|
|
20230921,140100,20918140850,28350,28400,28400,28350,874
|
|
20230921,140000,20893354850,28350,28400,28400,28350,800
|
|
20230921,135900,20870636100,28400,28450,28450,28400,196
|
|
20230921,135800,20865068200,28450,28450,28450,28450,51
|
|
20230921,135700,20863617250,28400,28450,28450,28400,157
|
|
20230921,135600,20859155950,28450,28450,28450,28450,86
|
|
20230921,135500,20856709250,28450,28400,28500,28400,590
|
|
20230921,135400,20839922650,28400,28350,28400,28350,1103
|
|
20230921,135300,20808620600,28400,28350,28400,28350,257
|
|
20230921,135200,20801330450,28350,28350,28400,28350,32
|
|
20230921,135100,20800421850,28350,28350,28350,28350,598
|
|
20230921,135000,20783468550,28350,28350,28350,28300,331
|
|
20230921,134900,20774092500,28350,28300,28350,28300,587
|
|
20230921,134800,20757461150,28300,28400,28400,28300,2186
|
|
20230921,134700,20695473850,28400,28400,28400,28400,1326
|
|
20230921,134600,20657815450,28400,28400,28400,28350,576
|
|
20230921,134500,20641462450,28350,28450,28500,28350,1951
|
|
20230921,134400,20586022050,28450,28500,28500,28450,435
|
|
20230921,134300,20573638800,28500,28550,28550,28500,277
|
|
20230921,134200,20565742250,28550,28500,28550,28500,41
|
|
20230921,134100,20564572550,28500,28450,28500,28450,607
|
|
20230921,134000,20547299700,28450,28500,28500,28450,135
|
|
20230921,133900,20543454100,28500,28500,28500,28450,220
|
|
20230921,133800,20537184150,28500,28500,28500,28450,1130
|
|
20230921,133700,20505029950,28450,28550,28550,28450,1484
|
|
20230921,133600,20462718750,28550,28600,28600,28550,256
|
|
20230921,133500,20455408600,28550,28600,28600,28550,28
|
|
20230921,133400,20454608000,28550,28600,28600,28550,415
|
|
20230921,133300,20442757900,28600,28600,28600,28600,2
|
|
20230921,133200,20442700700,28600,28550,28600,28500,478
|
|
20230921,133100,20429052550,28500,28550,28550,28500,112
|
|
20230921,133000,20425855900,28550,28550,28550,28500,376
|
|
20230921,132900,20415121600,28600,28600,28600,28600,66
|
|
20230921,132800,20413234000,28600,28600,28600,28550,206
|
|
20230921,132700,20407343650,28600,28600,28650,28600,452
|
|
20230921,132600,20394414750,28600,28700,28700,28600,670
|
|
20230921,132500,20375203550,28750,28700,28750,28700,274
|
|
20230921,132400,20367338300,28700,28700,28700,28700,66
|
|
20230921,132300,20365444100,28700,28650,28700,28650,818
|
|
20230921,132200,20341980000,28650,28600,28650,28600,401
|
|
20230921,132100,20330506150,28600,28600,28600,28550,124
|
|
20230921,132000,20326963400,28600,28550,28600,28550,399
|
|
20230921,131900,20315552050,28550,28550,28550,28550,354
|
|
20230921,131800,20305445350,28550,28550,28550,28500,278
|
|
20230921,131700,20297514150,28500,28550,28550,28500,226
|
|
20230921,131600,20291071050,28550,28500,28550,28500,367
|
|
20230921,131500,20280609650,28550,28550,28550,28550,312
|
|
20230921,131400,20271702050,28550,28600,28600,28550,70
|
|
20230921,131300,20269701100,28550,28600,28600,28500,291
|
|
20230921,131200,20261396200,28550,28550,28550,28550,0
|
|
20230921,131100,20261396200,28550,28600,28600,28550,283
|
|
20230921,131000,20253312300,28600,28500,28600,28500,148
|
|
20230921,130900,20249083650,28450,28400,28500,28400,1115
|
|
20230921,130800,20217353550,28400,28500,28500,28400,252
|
|
20230921,130700,20210188400,28500,28450,28500,28450,157
|
|
20230921,130600,20205719100,28450,28450,28450,28450,0
|
|
20230921,130500,20205719100,28450,28450,28500,28450,735
|
|
20230921,130400,20184800750,28450,28500,28500,28450,361
|
|
20230921,130300,20174527100,28500,28550,28550,28500,285
|
|
20230921,130200,20166403250,28500,28500,28500,28500,821
|
|
20230921,130100,20143004750,28500,28500,28500,28450,32
|
|
20230921,130000,20142092850,28450,28500,28500,28450,245
|
|
20230921,125900,20135116200,28500,28500,28550,28500,546
|
|
20230921,125800,20119553900,28550,28500,28550,28500,214
|
|
20230921,125700,20113453750,28500,28550,28550,28500,368
|
|
20230921,125600,20102957350,28600,28550,28600,28550,70
|
|
20230921,125500,20100956600,28550,28550,28550,28550,385
|
|
20230921,125400,20089964850,28500,28650,28650,28500,1096
|
|
20230921,125300,20058663400,28600,28650,28650,28600,360
|
|
20230921,125200,20048359250,28700,28700,28700,28650,731
|
|
20230921,125100,20027407050,28700,28700,28750,28700,1154
|
|
20230921,125000,19994284600,28700,28750,28750,28700,1052
|
|
20230921,124900,19964045100,28750,28850,28850,28750,1032
|
|
20230921,124800,19934304250,28900,28950,28950,28900,927
|
|
20230921,124700,19907496300,28950,28950,28950,28950,471
|
|
20230921,124600,19893860850,28950,28850,28950,28850,2790
|
|
20230921,124500,19813218300,28850,28850,28900,28850,1231
|
|
20230921,124400,19777702550,28800,28800,28850,28800,150
|
|
20230921,124300,19773381150,28800,28900,28900,28750,1274
|
|
20230921,124200,19736672300,28900,28850,28900,28850,1455
|
|
20230921,124100,19694693800,28850,28800,28850,28800,332
|
|
20230921,124000,19685130650,28800,28750,28800,28750,1218
|
|
20230921,123900,19650053150,28750,28700,28750,28700,1406
|
|
20230921,123800,19609654500,28750,28800,28800,28700,718
|
|
20230921,123700,19589008600,28800,28750,28800,28750,770
|
|
20230921,123600,19566837900,28800,28750,28800,28750,353
|
|
20230921,123500,19556680200,28700,28750,28750,28700,1091
|
|
20230921,123400,19525319550,28750,28750,28800,28750,394
|
|
20230921,123300,19513982450,28750,28800,28800,28750,275
|
|
20230921,123200,19506070000,28750,28750,28800,28700,760
|
|
20230921,123100,19484224700,28750,28600,28750,28600,1879
|
|
20230921,123000,19430302500,28600,28500,28600,28500,719
|
|
20230921,122900,19409781750,28450,28500,28550,28450,274
|
|
20230921,122800,19401971800,28500,28250,28500,28250,666
|
|
20230921,122700,19383054150,28250,28250,28300,28150,6170
|
|
20230921,122600,19209070350,28250,28250,28300,28250,1206
|
|
20230921,122500,19175000800,28250,28350,28350,28150,5909
|
|
20230921,122400,19008104450,28350,28450,28450,28300,3294
|
|
20230921,122300,18914759950,28450,28400,28450,28400,149
|
|
20230921,122200,18910524800,28400,28400,28400,28350,357
|
|
20230921,122100,18900390500,28350,28400,28400,28350,233
|
|
20230921,122000,18893773550,28400,28550,28550,28400,470
|
|
20230921,121900,18880391600,28550,28500,28550,28500,98
|
|
20230921,121800,18877596700,28600,28550,28600,28500,211
|
|
20230921,121700,18871577850,28550,28450,28550,28400,1125
|
|
20230921,121600,18839519050,28450,28450,28450,28400,175
|
|
20230921,121500,18834545200,28450,28450,28450,28450,65
|
|
20230921,121400,18832695950,28450,28400,28450,28400,59
|
|
20230921,121300,18831019200,28400,28450,28450,28400,129
|
|
20230921,121200,18827355500,28450,28400,28450,28400,52
|
|
20230921,121100,18825876350,28400,28450,28450,28400,343
|
|
20230921,121000,18816133950,28400,28450,28450,28400,405
|
|
20230921,120900,18804630650,28400,28450,28500,28400,452
|
|
20230921,120800,18791770950,28450,28450,28450,28450,8
|
|
20230921,120700,18791543350,28450,28450,28450,28450,157
|
|
20230921,120600,18787076700,28450,28500,28550,28450,656
|
|
20230921,120500,18768400150,28500,28550,28550,28450,455
|
|
20230921,120400,18755429550,28500,28550,28550,28500,124
|
|
20230921,120300,18751895400,28500,28450,28500,28350,518
|
|
20230921,120200,18737170200,28450,28400,28450,28400,126
|
|
20230921,120100,18733590750,28350,28400,28450,28350,563
|
|
20230921,120000,18717601950,28400,28450,28450,28400,157
|
|
20230921,115900,18713141950,28400,28500,28500,28400,4
|
|
20230921,115800,18713028250,28400,28400,28500,28400,59
|
|
20230921,115700,18711347150,28450,28450,28450,28300,2621
|
|
20230921,115600,18637072550,28450,28400,28450,28350,327
|
|
20230921,115500,18627781150,28400,28400,28400,28350,394
|
|
20230921,115400,18616603600,28400,28350,28400,28350,336
|
|
20230921,115300,18607061300,28350,28450,28450,28350,407
|
|
20230921,115200,18595512050,28450,28400,28450,28350,120
|
|
20230921,115100,18592100900,28400,28350,28400,28350,746
|
|
20230921,115000,18570931050,28300,28350,28350,28300,459
|
|
20230921,114900,18557936900,28350,28300,28400,28300,659
|
|
20230921,114800,18539255050,28300,28300,28350,28250,864
|
|
20230921,114700,18514807400,28300,28350,28350,28250,382
|
|
20230921,114600,18503997800,28350,28300,28350,28250,1958
|
|
20230921,114500,18448557100,28300,28350,28350,28300,1289
|
|
20230921,114400,18412075700,28350,28500,28500,28350,2397
|
|
20230921,114300,18344003950,28500,28450,28500,28450,961
|
|
20230921,114200,18316625700,28450,28400,28500,28350,8218
|
|
20230921,114100,18083226500,28400,28500,28500,28400,3520
|
|
20230921,114000,17983064850,28500,28600,28600,28500,780
|
|
20230921,113900,17960826000,28600,28650,28650,28600,837
|
|
20230921,113800,17936877650,28600,28600,28600,28600,89
|
|
20230921,113700,17934332250,28600,28500,28600,28500,496
|
|
20230921,113600,17920174350,28500,28600,28600,28450,3503
|
|
20230921,113500,17820329550,28550,28550,28600,28550,1084
|
|
20230921,113400,17789379400,28550,28600,28650,28550,1138
|
|
20230921,113300,17756836850,28600,28600,28650,28600,344
|
|
20230921,113200,17746997950,28600,28650,28650,28600,107
|
|
20230921,113100,17743933900,28650,28600,28700,28600,584
|
|
20230921,113000,17727224600,28600,28650,28650,28600,1117
|
|
20230921,112900,17695222600,28650,28650,28650,28600,330
|
|
20230921,112800,17685776700,28600,28700,28700,28600,992
|
|
20230921,112700,17657347850,28700,28700,28750,28700,232
|
|
20230921,112600,17650688000,28700,28700,28750,28700,1159
|
|
20230921,112500,17617416850,28750,28850,28850,28700,660
|
|
20230921,112400,17598432650,28850,28750,28850,28700,885
|
|
20230921,112300,17572959050,28750,28650,28750,28650,1046
|
|
20230921,112200,17542951150,28650,28700,28700,28650,196
|
|
20230921,112100,17537330850,28700,28750,28800,28650,1356
|
|
20230921,112000,17498409900,28750,28750,28800,28750,167
|
|
20230921,111900,17493606750,28750,28750,28750,28750,92
|
|
20230921,111800,17490961750,28750,28800,28800,28700,191
|
|
20230921,111700,17485474300,28800,28750,28800,28700,105
|
|
20230921,111600,17482453400,28800,28900,28900,28750,1838
|
|
20230921,111500,17429504550,28900,28950,28950,28900,551
|
|
20230921,111400,17413579400,28950,28950,29000,28950,435
|
|
20230921,111300,17400984800,29000,28950,29000,28950,1178
|
|
20230921,111200,17366864950,28900,28900,28900,28850,617
|
|
20230921,111100,17349036900,28900,28850,28900,28850,207
|
|
20230921,111000,17343063900,28850,28900,28900,28800,1213
|
|
20230921,110900,17308059700,28900,28800,28900,28800,396
|
|
20230921,110800,17296643250,28850,28800,28850,28800,439
|
|
20230921,110700,17283999850,28800,28750,28800,28750,193
|
|
20230921,110600,17278449450,28800,28750,28800,28750,67
|
|
20230921,110500,17276520000,28750,28750,28800,28750,1022
|
|
20230921,110400,17247091100,28750,28800,28800,28700,1531
|
|
20230921,110300,17203062550,28750,28850,28850,28750,296
|
|
20230921,110200,17194540400,28800,28800,28850,28800,217
|
|
20230921,110100,17188290750,28800,28750,28800,28700,1000
|
|
20230921,110000,17159544200,28750,28750,28750,28750,602
|
|
20230921,105900,17142236700,28850,28750,28850,28750,107
|
|
20230921,105800,17139157800,28750,28900,28950,28750,658
|
|
20230921,105700,17120175800,28950,28850,28950,28850,1337
|
|
20230921,105600,17081541150,28950,28750,28950,28700,1702
|
|
20230921,105500,17032532400,28750,28650,28750,28650,759
|
|
20230921,105400,17010756850,28700,28700,28750,28650,686
|
|
20230921,105300,16991076100,28700,28700,28750,28700,682
|
|
20230921,105200,16971484550,28700,28800,28850,28700,2293
|
|
20230921,105100,16905467600,28850,28950,28950,28850,1304
|
|
20230921,105000,16867818400,28950,28900,28950,28900,47
|
|
20230921,104900,16866459350,28900,28850,28900,28800,492
|
|
20230921,104800,16852265700,28850,28900,28950,28800,1377
|
|
20230921,104700,16812487450,28900,28900,28950,28900,434
|
|
20230921,104600,16799943000,28900,28950,28950,28900,297
|
|
20230921,104500,16791357500,28950,29000,29050,28950,1114
|
|
20230921,104400,16759081000,29000,28950,29050,28900,1397
|
|
20230921,104300,16718597450,28950,28750,28950,28700,2295
|
|
20230921,104200,16652485100,28750,28700,28750,28700,855
|
|
20230921,104100,16627906400,28750,28700,28800,28700,2013
|
|
20230921,104000,16570021600,28550,28650,28700,28550,3967
|
|
20230921,103900,16456464850,28650,28850,28850,28650,4143
|
|
20230921,103800,16337355350,28850,28850,28900,28850,1110
|
|
20230921,103700,16305316050,28800,29000,29050,28800,6815
|
|
20230921,103600,16108534450,29000,29150,29150,28850,7755
|
|
20230921,103500,15883652300,29150,29150,29150,29100,2530
|
|
20230921,103400,15809998200,29150,29150,29200,29150,416
|
|
20230921,103300,15797869150,29200,29200,29200,29150,343
|
|
20230921,103200,15787857350,29200,29250,29250,29200,757
|
|
20230921,103100,15765728700,29250,29200,29300,29200,639
|
|
20230921,103000,15747052250,29200,29200,29300,29150,2818
|
|
20230921,102900,15664820250,29200,29300,29300,29150,2775
|
|
20230921,102800,15583747650,29300,29300,29300,29250,688
|
|
20230921,102700,15563600450,29300,29400,29400,29300,2996
|
|
20230921,102600,15475668300,29400,29400,29400,29350,118
|
|
20230921,102500,15472199600,29350,29400,29400,29350,577
|
|
20230921,102400,15455257500,29350,29350,29400,29350,359
|
|
20230921,102300,15444719600,29350,29350,29400,29300,1062
|
|
20230921,102200,15413548650,29350,29400,29400,29350,797
|
|
20230921,102100,15390117750,29450,29500,29550,29450,704
|
|
20230921,102000,15369375750,29500,29450,29500,29450,222
|
|
20230921,101900,15362830900,29450,29450,29500,29400,1031
|
|
20230921,101800,15332466050,29450,29450,29500,29450,1568
|
|
20230921,101700,15286286650,29500,29550,29550,29500,1429
|
|
20230921,101600,15244113100,29550,29500,29550,29500,725
|
|
20230921,101500,15222722550,29550,29700,29700,29550,3344
|
|
20230921,101400,15123586250,29700,29750,29750,29700,923
|
|
20230921,101300,15096132150,29800,29750,29800,29750,701
|
|
20230921,101200,15075242850,29750,29750,29800,29750,110
|
|
20230921,101100,15071968600,29800,29850,29850,29800,776
|
|
20230921,101000,15048817900,29800,29800,29800,29750,1480
|
|
20230921,100900,15004743350,29750,29950,29950,29750,4609
|
|
20230921,100800,14867187400,29900,29900,30000,29850,3934
|
|
20230921,100700,14749406500,29850,29800,29900,29800,5304
|
|
20230921,100600,14591003500,29850,29750,29850,29750,2050
|
|
20230921,100500,14529961450,29750,29500,29750,29500,1706
|
|
20230921,100400,14479423950,29500,29500,29550,29500,931
|
|
20230921,100300,14451957700,29500,29600,29600,29500,1517
|
|
20230921,100200,14407132350,29600,29600,29650,29600,1193
|
|
20230921,100100,14371816050,29650,29700,29750,29650,1839
|
|
20230921,100000,14317236250,29650,29750,29850,29650,5252
|
|
20230921,095900,14161017450,29750,29750,29900,29750,8712
|
|
20230921,095800,13901262300,29650,29550,29700,29550,2170
|
|
20230921,095700,13836976550,29550,29550,29550,29450,2878
|
|
20230921,095600,13752005750,29500,29400,29500,29350,1729
|
|
20230921,095500,13701075150,29350,29400,29400,29350,896
|
|
20230921,095400,13674740550,29300,29300,29400,29300,1126
|
|
20230921,095300,13641700500,29300,29400,29400,29300,1397
|
|
20230921,095200,13600672850,29400,29350,29400,29350,796
|
|
20230921,095100,13577300550,29350,29350,29350,29100,6232
|
|
20230921,095000,13395049550,29300,29250,29350,29250,1466
|
|
20230921,094900,13352089650,29250,29200,29350,29200,1354
|
|
20230921,094800,13312500350,29200,29100,29200,28850,7349
|
|
20230921,094700,13099189800,29150,29100,29200,29100,2251
|
|
20230921,094600,13033600700,29100,29350,29350,29100,3067
|
|
20230921,094500,12944248550,29300,29350,29450,29200,1873
|
|
20230921,094400,12889306800,29250,29350,29400,29150,5370
|
|
20230921,094300,12732160400,29300,29350,29350,29200,1414
|
|
20230921,094200,12690753300,29400,29200,29450,29200,1856
|
|
20230921,094100,12636347750,29250,29300,29350,29150,8928
|
|
20230921,094000,12375473650,29300,29400,29400,29200,7044
|
|
20230921,093900,12169064600,29400,29550,29550,29400,5662
|
|
20230921,093800,12002068550,29550,29600,29600,29500,3191
|
|
20230921,093700,11907776900,29600,29750,29750,29550,2590
|
|
20230921,093600,11831086700,29750,29900,29900,29750,1042
|
|
20230921,093500,11800013050,29900,29850,30000,29800,3486
|
|
20230921,093400,11695750400,29900,29650,29900,29650,4707
|
|
20230921,093300,11555904200,29650,29650,29700,29650,1271
|
|
20230921,093200,11518206000,29650,29700,29750,29650,2721
|
|
20230921,093100,11437468250,29700,29700,29750,29700,1554
|
|
20230921,093000,11391312750,29700,29800,29800,29700,854
|
|
20230921,092900,11365918650,29800,29900,29900,29700,1514
|
|
20230921,092800,11320890200,29800,29900,29900,29700,1626
|
|
20230921,092700,11272514300,29900,29600,29950,29600,3608
|
|
20230921,092600,11165193650,29600,29650,29700,29600,1214
|
|
20230921,092500,11129226700,29700,29950,29950,29550,14278
|
|
20230921,092400,10704794800,29900,30100,30300,29900,20220
|
|
20230921,092300,10095800100,30150,30050,30150,29950,5006
|
|
20230921,092200,9945235600,30000,29850,30050,29850,1822
|
|
20230921,092100,9890687250,29850,29950,30100,29850,3177
|
|
20230921,092000,9795607150,29950,29900,30200,29900,10915
|
|
20230921,091900,9467493600,29950,29800,29950,29750,3358
|
|
20230921,091800,9367243100,29800,29850,29900,29750,3457
|
|
20230921,091700,9264155600,29850,29900,29900,29850,2667
|
|
20230921,091600,9184511500,29850,29950,29950,29850,2089
|
|
20230921,091500,9122036600,29950,29750,30300,29700,15182
|
|
20230921,091400,8668120500,29750,29850,29900,29750,7832
|
|
20230921,091300,8434607650,29850,30000,30050,29850,7618
|
|
20230921,091200,8206411500,30000,30200,30250,30000,2649
|
|
20230921,091100,8126673750,30150,30050,30350,30000,6229
|
|
20230921,091000,7938660000,30000,30050,30050,30000,5343
|
|
20230921,090900,7778329900,30100,30250,30400,30000,7887
|
|
20230921,090800,7539917250,30250,29950,30250,29950,8400
|
|
20230921,090700,7286977750,29900,30300,30400,29850,16550
|
|
20230921,090600,6788831550,30300,30550,30650,30300,14272
|
|
20230921,090500,6354315750,30550,30000,30800,29750,33641
|
|
20230921,090400,5332865600,29950,30200,30650,29950,36014
|
|
20230921,090300,4239796150,30200,29750,30200,29550,21929
|
|
20230921,090200,3583992700,29750,29300,29750,29150,15076
|
|
20230921,090100,3140234150,29250,29500,30100,29200,66197
|
|
20230921,090000,1169613650,29450,29700,29700,29150,39385
|