615 lines
34 KiB
CSV
615 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191200,53371110500,33050,33050,33050,33050,14086
|
|
20230912,191100,53371110500,33050,33050,33050,33050,0
|
|
20230912,191000,53371110500,33050,33050,33050,33050,0
|
|
20230912,190900,53371110500,33050,33050,33050,33050,0
|
|
20230912,190800,53371110500,33050,33050,33050,33050,0
|
|
20230912,190700,53371110500,33050,33050,33050,33050,0
|
|
20230912,190600,53371110500,33050,33050,33050,33050,0
|
|
20230912,190500,53371110500,33050,33050,33050,33050,0
|
|
20230912,190400,53371110500,33050,33050,33050,33050,0
|
|
20230912,190300,53371110500,33050,33050,33050,33050,0
|
|
20230912,190200,53371110500,33050,33050,33050,33050,0
|
|
20230912,190100,53371110500,33050,33050,33050,33050,0
|
|
20230912,190000,53371110500,33050,33050,33050,33050,0
|
|
20230912,185900,53371110500,33050,33050,33050,33050,0
|
|
20230912,185800,53371110500,33050,33050,33050,33050,0
|
|
20230912,185700,53371110500,33050,33050,33050,33050,0
|
|
20230912,185600,53371110500,33050,33050,33050,33050,0
|
|
20230912,185500,53371110500,33050,33050,33050,33050,0
|
|
20230912,185400,53371110500,33050,33050,33050,33050,0
|
|
20230912,185300,53371110500,33050,33050,33050,33050,0
|
|
20230912,185200,53371110500,33050,33050,33050,33050,0
|
|
20230912,185100,53371110500,33050,33050,33050,33050,0
|
|
20230912,185000,53371110500,33050,33050,33050,33050,0
|
|
20230912,184900,53371110500,33050,33050,33050,33050,0
|
|
20230912,184800,53371110500,33050,33050,33050,33050,0
|
|
20230912,184700,53371110500,33050,33050,33050,33050,0
|
|
20230912,184600,53371110500,33050,33050,33050,33050,0
|
|
20230912,184500,53371110500,33050,33050,33050,33050,0
|
|
20230912,184400,53371110500,33050,33050,33050,33050,0
|
|
20230912,184300,53371110500,33050,33050,33050,33050,0
|
|
20230912,184200,53371110500,33050,33050,33050,33050,14086
|
|
20230912,184100,53371110500,33050,33050,33050,33050,0
|
|
20230912,184000,53371110500,33050,33050,33050,33050,0
|
|
20230912,183900,53371110500,33050,33050,33050,33050,0
|
|
20230912,183800,53371110500,33050,33050,33050,33050,0
|
|
20230912,183700,53371110500,33050,33050,33050,33050,0
|
|
20230912,183600,53371110500,33050,33050,33050,33050,0
|
|
20230912,183500,53371110500,33050,33050,33050,33050,0
|
|
20230912,183400,53371110500,33050,33050,33050,33050,0
|
|
20230912,183300,53371110500,33050,33050,33050,33050,0
|
|
20230912,183200,53371110500,33050,33050,33050,33050,0
|
|
20230912,183100,53371110500,33050,33050,33050,33050,0
|
|
20230912,183000,53371110500,33050,33050,33050,33050,0
|
|
20230912,182900,53371110500,33050,33050,33050,33050,0
|
|
20230912,182800,53371110500,33050,33050,33050,33050,0
|
|
20230912,182700,53371110500,33050,33050,33050,33050,0
|
|
20230912,182600,53371110500,33050,33050,33050,33050,0
|
|
20230912,182500,53371110500,33050,33050,33050,33050,0
|
|
20230912,182400,53371110500,33050,33050,33050,33050,0
|
|
20230912,182300,53371110500,33050,33050,33050,33050,0
|
|
20230912,182200,53371110500,33050,33050,33050,33050,0
|
|
20230912,182100,53371110500,33050,33050,33050,33050,0
|
|
20230912,182000,53371110500,33050,33050,33050,33050,0
|
|
20230912,181900,53371110500,33050,33050,33050,33050,0
|
|
20230912,181800,53371110500,33050,33050,33050,33050,0
|
|
20230912,181700,53371110500,33050,33050,33050,33050,0
|
|
20230912,181600,53371110500,33050,33050,33050,33050,0
|
|
20230912,181500,53371110500,33050,33050,33050,33050,0
|
|
20230912,181400,53371110500,33050,33050,33050,33050,0
|
|
20230912,181300,53371110500,33050,33050,33050,33050,0
|
|
20230912,181200,53371110500,33050,33050,33050,33050,14086
|
|
20230912,181100,53371110500,33050,33050,33050,33050,0
|
|
20230912,181000,53371110500,33050,33050,33050,33050,0
|
|
20230912,180900,53371110500,33050,33050,33050,33050,0
|
|
20230912,180800,53371110500,33050,33050,33050,33050,0
|
|
20230912,180700,53371110500,33050,33050,33050,33050,0
|
|
20230912,180600,53371110500,33050,33050,33050,33050,0
|
|
20230912,180500,53371110500,33050,33050,33050,33050,0
|
|
20230912,180400,53371110500,33050,33050,33050,33050,0
|
|
20230912,180300,53371110500,33050,33050,33050,33050,0
|
|
20230912,180200,53371110500,33050,33050,33050,33050,0
|
|
20230912,180100,53371110500,33050,33050,33050,33050,0
|
|
20230912,180000,53371110500,33050,33050,33050,33050,0
|
|
20230912,175900,53371110500,33050,33050,33050,33050,0
|
|
20230912,175800,53371110500,33050,33050,33050,33050,0
|
|
20230912,175700,53371110500,33050,33050,33050,33050,0
|
|
20230912,175600,53371110500,33050,33050,33050,33050,0
|
|
20230912,175500,53371110500,33050,33050,33050,33050,0
|
|
20230912,175400,53371110500,33050,33050,33050,33050,0
|
|
20230912,175300,53371110500,33050,33050,33050,33050,0
|
|
20230912,175200,53371110500,33050,33050,33050,33050,0
|
|
20230912,175100,53371110500,33050,33050,33050,33050,0
|
|
20230912,175000,53371110500,33050,33050,33050,33050,0
|
|
20230912,174900,53371110500,33050,33050,33050,33050,0
|
|
20230912,174800,53371110500,33050,33050,33050,33050,0
|
|
20230912,174700,53371110500,33050,33050,33050,33050,0
|
|
20230912,174600,53371110500,33050,33050,33050,33050,0
|
|
20230912,174500,53371110500,33050,33050,33050,33050,0
|
|
20230912,174400,53371110500,33050,33050,33050,33050,0
|
|
20230912,174300,53371110500,33050,33050,33050,33050,0
|
|
20230912,174200,53371110500,33050,33050,33050,33050,14086
|
|
20230912,174100,53371110500,33050,33050,33050,33050,0
|
|
20230912,174000,53371110500,33050,33050,33050,33050,0
|
|
20230912,173900,53371110500,33050,33050,33050,33050,0
|
|
20230912,173800,53371110500,33050,33050,33050,33050,0
|
|
20230912,173700,53371110500,33050,33050,33050,33050,0
|
|
20230912,173600,53371110500,33050,33050,33050,33050,0
|
|
20230912,173500,53371110500,33050,33050,33050,33050,0
|
|
20230912,173400,53371110500,33050,33050,33050,33050,0
|
|
20230912,173300,53371110500,33050,33050,33050,33050,0
|
|
20230912,173200,53371110500,33050,33050,33050,33050,0
|
|
20230912,173100,53371110500,33050,33050,33050,33050,0
|
|
20230912,173000,53371110500,33050,33050,33050,33050,0
|
|
20230912,172900,53371110500,33050,33050,33050,33050,0
|
|
20230912,172800,53371110500,33050,33050,33050,33050,0
|
|
20230912,172700,53371110500,33050,33050,33050,33050,0
|
|
20230912,172600,53371110500,33050,33050,33050,33050,0
|
|
20230912,172500,53371110500,33050,33050,33050,33050,0
|
|
20230912,172400,53371110500,33050,33050,33050,33050,0
|
|
20230912,172300,53371110500,33050,33050,33050,33050,0
|
|
20230912,172200,53371110500,33050,33050,33050,33050,0
|
|
20230912,172100,53371110500,33050,33050,33050,33050,0
|
|
20230912,172000,53371110500,33050,33050,33050,33050,0
|
|
20230912,171900,53371110500,33050,33050,33050,33050,0
|
|
20230912,171800,53371110500,33050,33050,33050,33050,0
|
|
20230912,171700,53371110500,33050,33050,33050,33050,0
|
|
20230912,171600,53371110500,33050,33050,33050,33050,0
|
|
20230912,171500,53371110500,33050,33050,33050,33050,0
|
|
20230912,171400,53371110500,33050,33050,33050,33050,0
|
|
20230912,171300,53371110500,33050,33050,33050,33050,0
|
|
20230912,171200,53371110500,33050,33050,33050,33050,14086
|
|
20230912,171100,53371110500,33050,33050,33050,33050,0
|
|
20230912,171000,53371110500,33050,33050,33050,33050,0
|
|
20230912,170900,53371110500,33050,33050,33050,33050,0
|
|
20230912,170800,53371110500,33050,33050,33050,33050,0
|
|
20230912,170700,53371110500,33050,33050,33050,33050,0
|
|
20230912,170600,53371110500,33050,33050,33050,33050,0
|
|
20230912,170500,53371110500,33050,33050,33050,33050,0
|
|
20230912,170400,53371110500,33050,33050,33050,33050,0
|
|
20230912,170300,53371110500,33050,33050,33050,33050,0
|
|
20230912,170200,53371110500,33050,33050,33050,33050,0
|
|
20230912,170100,53371110500,33050,33050,33050,33050,0
|
|
20230912,170000,53371110500,33050,33050,33050,33050,0
|
|
20230912,165900,53371110500,33050,33050,33050,33050,0
|
|
20230912,165800,53371110500,33050,33050,33050,33050,0
|
|
20230912,165700,53371110500,33050,33050,33050,33050,0
|
|
20230912,165600,53371110500,33050,33050,33050,33050,0
|
|
20230912,165500,53371110500,33050,33050,33050,33050,0
|
|
20230912,165400,53371110500,33050,33050,33050,33050,0
|
|
20230912,165300,53371110500,33050,33050,33050,33050,0
|
|
20230912,165200,53371110500,33050,33050,33050,33050,0
|
|
20230912,165100,53371110500,33050,33050,33050,33050,0
|
|
20230912,165000,53371110500,33050,33050,33050,33050,0
|
|
20230912,164900,53371110500,33050,33050,33050,33050,0
|
|
20230912,164800,53371110500,33050,33050,33050,33050,0
|
|
20230912,164700,53371110500,33050,33050,33050,33050,0
|
|
20230912,164600,53371110500,33050,33050,33050,33050,0
|
|
20230912,164500,53371110500,33050,33050,33050,33050,0
|
|
20230912,164400,53371110500,33050,33050,33050,33050,0
|
|
20230912,164300,53371110500,33050,33050,33050,33050,0
|
|
20230912,164200,53371110500,33050,33050,33050,33050,14086
|
|
20230912,164100,53371110500,33050,33050,33050,33050,0
|
|
20230912,164000,53371110500,33050,33050,33050,33050,0
|
|
20230912,163900,53371110500,33050,33050,33050,33050,0
|
|
20230912,163800,53371110500,33050,33050,33050,33050,0
|
|
20230912,163700,53371110500,33050,33050,33050,33050,0
|
|
20230912,163600,53371110500,33050,33050,33050,33050,0
|
|
20230912,163500,53371110500,33050,33050,33050,33050,0
|
|
20230912,163400,53371110500,33050,33050,33050,33050,0
|
|
20230912,163300,53371110500,33050,33050,33050,33050,0
|
|
20230912,163200,53371110500,33050,33050,33050,33050,0
|
|
20230912,163100,53371110500,33050,33050,33050,33050,0
|
|
20230912,163000,53371110500,33050,33050,33050,33050,0
|
|
20230912,162900,53371110500,33050,33050,33050,33050,0
|
|
20230912,162800,53371110500,33050,33050,33050,33050,0
|
|
20230912,162700,53371110500,33050,33050,33050,33050,0
|
|
20230912,162600,53371110500,33050,33050,33050,33050,0
|
|
20230912,162500,53371110500,33050,33050,33050,33050,0
|
|
20230912,162400,53371110500,33050,33050,33050,33050,0
|
|
20230912,162300,53371110500,33050,33050,33050,33050,0
|
|
20230912,162200,53371110500,33050,33050,33050,33050,0
|
|
20230912,162100,53371110500,33050,33050,33050,33050,0
|
|
20230912,162000,53371110500,33050,33050,33050,33050,0
|
|
20230912,161900,53371110500,33050,33050,33050,33050,0
|
|
20230912,161800,53371110500,33050,33050,33050,33050,0
|
|
20230912,161700,53371110500,33050,33050,33050,33050,0
|
|
20230912,161600,53371110500,33050,33050,33050,33050,0
|
|
20230912,161500,53371110500,33050,33050,33050,33050,0
|
|
20230912,161400,53371110500,33050,33050,33050,33050,0
|
|
20230912,161300,53371110500,33050,33050,33050,33050,0
|
|
20230912,161200,53371110500,33050,33050,33050,33050,14086
|
|
20230912,161100,53371110500,33050,33050,33050,33050,0
|
|
20230912,161000,53371110500,33050,33050,33050,33050,0
|
|
20230912,160900,53371110500,33050,33050,33050,33050,0
|
|
20230912,160800,53371110500,33050,33050,33050,33050,0
|
|
20230912,160700,53371110500,33050,33050,33050,33050,0
|
|
20230912,160600,53371110500,33050,33050,33050,33050,0
|
|
20230912,160500,53371110500,33050,33050,33050,33050,0
|
|
20230912,160400,53371110500,33050,33050,33050,33050,0
|
|
20230912,160300,53371110500,33050,33050,33050,33050,0
|
|
20230912,160200,53371110500,33050,33050,33050,33050,0
|
|
20230912,160100,53371110500,33050,33050,33050,33050,0
|
|
20230912,160000,53371110500,33050,33050,33050,33050,0
|
|
20230912,155900,53371110500,33050,33050,33050,33050,0
|
|
20230912,155800,53371110500,33050,33050,33050,33050,0
|
|
20230912,155700,53371110500,33050,33050,33050,33050,0
|
|
20230912,155600,53371110500,33050,33050,33050,33050,0
|
|
20230912,155500,53371110500,33050,33050,33050,33050,0
|
|
20230912,155400,53371110500,33050,33050,33050,33050,0
|
|
20230912,155300,53371110500,33050,33050,33050,33050,0
|
|
20230912,155200,53371110500,33050,33050,33050,33050,0
|
|
20230912,155100,53371110500,33050,33050,33050,33050,0
|
|
20230912,155000,53371110500,33050,33050,33050,33050,0
|
|
20230912,154900,53371110500,33050,33050,33050,33050,0
|
|
20230912,154800,53371110500,33050,33050,33050,33050,0
|
|
20230912,154700,53371110500,33050,33050,33050,33050,0
|
|
20230912,154600,53371110500,33050,33050,33050,33050,0
|
|
20230912,154500,53371110500,33050,33050,33050,33050,0
|
|
20230912,154400,53371110500,33050,33050,33050,33050,0
|
|
20230912,154300,53371110500,33050,33050,33050,33050,0
|
|
20230912,154200,53371110500,33050,33050,33050,33050,14086
|
|
20230912,154100,53371110500,33050,33050,33050,33050,0
|
|
20230912,154000,53371110500,33050,33050,33050,33050,0
|
|
20230912,153900,53371110500,33050,33050,33050,33050,0
|
|
20230912,153800,53371110500,33050,33050,33050,33050,0
|
|
20230912,153700,53371110500,33050,33050,33050,33050,0
|
|
20230912,153600,53371110500,33050,33050,33050,33050,0
|
|
20230912,153500,53371110500,33050,33050,33050,33050,0
|
|
20230912,153400,53371110500,33050,33050,33050,33050,0
|
|
20230912,153300,53371110500,33050,33050,33050,33050,0
|
|
20230912,153200,53371110500,33050,33050,33050,33050,0
|
|
20230912,153100,53371110500,33050,33050,33050,33050,0
|
|
20230912,153000,53371110500,33050,33050,33050,33050,14086
|
|
20230912,152900,52905568200,32800,32800,32800,32800,0
|
|
20230912,152800,52905568200,32800,32800,32800,32800,0
|
|
20230912,152700,52905568200,32800,32800,32800,32800,0
|
|
20230912,152600,52905568200,32800,32800,32800,32800,0
|
|
20230912,152500,52905568200,32800,32800,32800,32800,0
|
|
20230912,152400,52905568200,32800,32800,32800,32800,0
|
|
20230912,152300,52905568200,32800,32800,32800,32800,0
|
|
20230912,152200,52905568200,32800,32800,32800,32800,0
|
|
20230912,152100,52905568200,32800,32800,32800,32800,0
|
|
20230912,152000,52905568200,32800,32800,32800,32800,0
|
|
20230912,151900,52905568200,32800,32750,32850,32550,7244
|
|
20230912,151800,52669045200,32750,32800,32800,32750,1822
|
|
20230912,151700,52609319850,32850,32900,32900,32800,1192
|
|
20230912,151600,52570178400,32800,32800,32850,32700,4295
|
|
20230912,151500,52429263750,32700,32800,32850,32700,1081
|
|
20230912,151400,52393832800,32750,32850,32850,32700,1602
|
|
20230912,151300,52341283650,32850,32850,32900,32750,2317
|
|
20230912,151200,52265244450,32900,32950,33000,32850,1381
|
|
20230912,151100,52219780300,32950,32650,33000,32600,2636
|
|
20230912,151000,52133378950,32600,32550,32700,32450,4722
|
|
20230912,150900,51979660500,32600,32700,32700,32550,2643
|
|
20230912,150800,51893498800,32700,32850,32850,32600,3641
|
|
20230912,150700,51774470100,32900,32950,32950,32850,1792
|
|
20230912,150600,51715502050,32900,32950,33100,32850,1659
|
|
20230912,150500,51660853950,32950,33050,33150,32950,848
|
|
20230912,150400,51632813250,33000,33000,33150,33000,1218
|
|
20230912,150300,51592534100,33050,33100,33100,33000,930
|
|
20230912,150200,51561784550,33100,33050,33150,32950,1372
|
|
20230912,150100,51516390450,33100,33050,33200,33000,2940
|
|
20230912,150000,51419109150,33100,33050,33100,33000,658
|
|
20230912,145900,51397347750,33000,32950,33200,32950,827
|
|
20230912,145800,51370059700,33200,33100,33200,32900,1206
|
|
20230912,145700,51330224750,33200,32900,33200,32900,1071
|
|
20230912,145600,51294865600,32950,33000,33050,32900,1482
|
|
20230912,145500,51245991800,33050,33050,33300,33000,1093
|
|
20230912,145400,51209816750,33000,33100,33200,32900,2116
|
|
20230912,145300,51139881100,33150,33300,33300,33150,1977
|
|
20230912,145200,51074189250,33300,33350,33350,33200,1159
|
|
20230912,145100,51035604150,33300,33300,33350,33150,1237
|
|
20230912,145000,50994425800,33350,33300,33350,33200,1431
|
|
20230912,144900,50946780800,33300,33250,33300,33200,244
|
|
20230912,144800,50938667100,33250,33200,33250,33200,907
|
|
20230912,144700,50908536750,33200,33300,33300,33200,1779
|
|
20230912,144600,50849362750,33300,33250,33300,33250,224
|
|
20230912,144500,50841910100,33200,33150,33350,33100,899
|
|
20230912,144400,50812016800,33150,33150,33250,33100,444
|
|
20230912,144300,50797305150,33150,33100,33400,33100,1451
|
|
20230912,144200,50749094800,33100,33400,33400,33100,3257
|
|
20230912,144100,50640525900,33350,33300,33400,33300,678
|
|
20230912,144000,50617924250,33300,33300,33350,33300,475
|
|
20230912,143900,50602092600,33350,33300,33400,33250,2209
|
|
20230912,143800,50528540700,33250,33150,33300,33150,735
|
|
20230912,143700,50504096550,33200,33300,33300,33100,655
|
|
20230912,143600,50482339250,33300,33250,33300,33100,1933
|
|
20230912,143500,50418091350,33200,33450,33450,33200,1321
|
|
20230912,143400,50374176000,33400,33150,33450,33150,3121
|
|
20230912,143300,50270542200,33150,33150,33150,33100,1872
|
|
20230912,143200,50208488200,33150,33100,33150,33100,4726
|
|
20230912,143100,50051885500,33100,33000,33100,32850,4980
|
|
20230912,143000,49887499400,32950,32950,33000,32900,1757
|
|
20230912,142900,49829658400,32950,33000,33000,32950,1490
|
|
20230912,142800,49780549050,32950,32850,32950,32850,1109
|
|
20230912,142700,49744049800,32900,32850,32950,32850,466
|
|
20230912,142600,49728719600,32850,32850,32850,32750,1101
|
|
20230912,142500,49692596500,32850,33000,33050,32850,2466
|
|
20230912,142400,49611346300,33000,33000,33050,32900,1871
|
|
20230912,142300,49549660450,33000,32850,33000,32850,1087
|
|
20230912,142200,49513873700,32900,32650,32900,32650,2464
|
|
20230912,142100,49433059000,32650,32800,32800,32600,2577
|
|
20230912,142000,49348923650,32700,32950,33000,32600,4612
|
|
20230912,141900,49198043250,32950,33000,33100,32850,3791
|
|
20230912,141800,49073075100,33000,33200,33250,33000,2653
|
|
20230912,141700,48985314950,33200,33400,33400,33200,1453
|
|
20230912,141600,48936990650,33350,33300,33450,33200,1964
|
|
20230912,141500,48871557400,33350,33400,33450,33300,3682
|
|
20230912,141400,48748751000,33400,33300,33500,33300,8617
|
|
20230912,141300,48460582350,33350,33300,33350,33300,479
|
|
20230912,141200,48444615050,33250,33250,33300,33250,1676
|
|
20230912,141100,48388837000,33250,33200,33300,33100,1500
|
|
20230912,141000,48338997300,33100,33050,33200,33050,2079
|
|
20230912,140900,48270147750,33050,33100,33200,33050,1321
|
|
20230912,140800,48226385850,33050,33200,33250,33050,825
|
|
20230912,140700,48199052800,33250,33250,33300,33150,3073
|
|
20230912,140600,48096925900,33200,33050,33250,33000,1921
|
|
20230912,140500,48033369850,33050,32950,33100,32900,2464
|
|
20230912,140400,47952001350,32900,32900,32950,32800,2833
|
|
20230912,140300,47858822900,32850,32700,32900,32600,3467
|
|
20230912,140200,47745299200,32600,32700,32950,32550,6512
|
|
20230912,140100,47532221900,32700,32950,33000,32350,23202
|
|
20230912,140000,46774617150,32950,33250,33250,32950,5160
|
|
20230912,135900,46603907900,33250,33350,33350,33150,4710
|
|
20230912,135800,46447450500,33300,33450,33500,33200,4604
|
|
20230912,135700,46293832000,33300,33350,33550,33300,6257
|
|
20230912,135600,46084692750,33400,33200,33400,33100,6655
|
|
20230912,135500,45863600950,33150,33250,33300,33050,7133
|
|
20230912,135400,45627150050,33300,33050,33300,33050,2606
|
|
20230912,135300,45540676450,33050,33200,33400,33050,7901
|
|
20230912,135200,45278518250,33200,33700,33850,33200,14516
|
|
20230912,135100,44792919800,33650,33750,33850,33650,4366
|
|
20230912,135000,44645713150,33700,34100,34100,33650,6875
|
|
20230912,134900,44412811650,34000,34100,34200,34000,5914
|
|
20230912,134800,44211050250,34050,34150,34200,34000,3045
|
|
20230912,134700,44107170450,34100,34300,34300,34000,6575
|
|
20230912,134600,43882707900,34350,34500,34600,34250,14191
|
|
20230912,134500,43393606500,34450,34300,34550,34250,11393
|
|
20230912,134400,43001614200,34300,34250,34300,34200,2808
|
|
20230912,134300,42905436950,34250,34200,34250,34100,2459
|
|
20230912,134200,42821350200,34200,34100,34200,34050,2634
|
|
20230912,134100,42731445800,34100,34050,34100,33850,10168
|
|
20230912,134000,42386084200,34000,34100,34150,33950,2837
|
|
20230912,133900,42289422400,34050,34100,34150,34050,1527
|
|
20230912,133800,42237326900,34100,34100,34150,34100,1237
|
|
20230912,133700,42195135000,34100,34150,34200,34100,2846
|
|
20230912,133600,42097919300,34150,34100,34150,34050,2120
|
|
20230912,133500,42025576950,34100,34100,34100,34000,1438
|
|
20230912,133400,41976582000,34100,34050,34100,33950,1128
|
|
20230912,133300,41938156900,34050,34050,34100,34000,2764
|
|
20230912,133200,41844097900,34100,33950,34100,33950,1606
|
|
20230912,133100,41789493650,33950,33850,33950,33850,2482
|
|
20230912,133000,41705350250,33850,33850,33900,33800,1245
|
|
20230912,132900,41663215900,33900,33700,33900,33650,2009
|
|
20230912,132800,41595366700,33700,33600,33700,33600,1769
|
|
20230912,132700,41535791650,33650,33700,33700,33550,4647
|
|
20230912,132600,41379539500,33650,33900,33900,33650,3645
|
|
20230912,132500,41256566800,33900,33850,33900,33800,2523
|
|
20230912,132400,41171106350,33850,33900,33900,33750,1229
|
|
20230912,132300,41129540700,33900,33900,33900,33500,8422
|
|
20230912,132200,40845852550,33900,34050,34100,33900,8722
|
|
20230912,132100,40549537500,34050,34100,34100,34000,3617
|
|
20230912,132000,40426319800,34100,34150,34200,34050,3631
|
|
20230912,131900,40302515850,34150,34150,34250,34050,4267
|
|
20230912,131800,40156736500,34100,33950,34300,33850,8222
|
|
20230912,131700,39876681050,33900,34350,34350,33850,11582
|
|
20230912,131600,39482137500,34300,34350,34550,34200,26656
|
|
20230912,131500,38564730000,34350,34200,34350,34200,9021
|
|
20230912,131400,38255252350,34200,34300,34350,34100,11735
|
|
20230912,131300,37852972750,34300,34150,34350,34000,26415
|
|
20230912,131200,36950112500,34100,34000,34200,33950,24419
|
|
20230912,131100,36118707200,34000,33900,34000,33850,10346
|
|
20230912,131000,35767580150,33900,33850,33900,33800,2152
|
|
20230912,130900,35694729900,33850,33850,33850,33800,1448
|
|
20230912,130800,35645717700,33800,33750,33800,33750,934
|
|
20230912,130700,35614169300,33750,33800,33800,33750,1608
|
|
20230912,130600,35559841700,33800,33800,33850,33700,2552
|
|
20230912,130500,35473617450,33750,33700,33750,33650,1262
|
|
20230912,130400,35431084350,33650,33750,33850,33650,2784
|
|
20230912,130300,35337030550,33800,33750,33800,33700,2325
|
|
20230912,130200,35258555950,33800,33600,33800,33550,1821
|
|
20230912,130100,35197235950,33550,33550,33650,33500,1905
|
|
20230912,130000,35133297900,33550,33800,33800,33550,3544
|
|
20230912,125900,35013990050,33800,33850,33900,33800,3430
|
|
20230912,125800,34897939100,33850,33850,33900,33800,4973
|
|
20230912,125700,34729578200,33850,33950,34000,33850,6221
|
|
20230912,125600,34518430750,33950,34000,34000,33900,8701
|
|
20230912,125500,34222832700,33950,33900,34000,33850,12526
|
|
20230912,125400,33797699200,33850,33750,33900,33600,11998
|
|
20230912,125300,33392210300,33750,33600,33750,33550,12660
|
|
20230912,125200,32966102800,33600,33600,33650,33550,727
|
|
20230912,125100,32941679200,33650,33650,33650,33550,4580
|
|
20230912,125000,32787754000,33650,33550,33650,33500,8526
|
|
20230912,124900,32501393800,33550,33500,33550,33450,1802
|
|
20230912,124800,32441022600,33500,33500,33500,33450,949
|
|
20230912,124700,32409234000,33500,33450,33550,33400,3905
|
|
20230912,124600,32278474000,33450,33350,33450,33350,2111
|
|
20230912,124500,32207986750,33400,33300,33400,33250,1154
|
|
20230912,124400,32169541600,33250,33200,33250,33150,725
|
|
20230912,124300,32145464300,33250,33250,33300,33200,2145
|
|
20230912,124200,32074169000,33250,33200,33250,33200,786
|
|
20230912,124100,32048039050,33250,33200,33250,33200,584
|
|
20230912,124000,32028648950,33200,33200,33250,33150,686
|
|
20230912,123900,32005874450,33250,33250,33250,33150,1239
|
|
20230912,123800,31964695400,33250,33300,33300,33250,276
|
|
20230912,123700,31955515100,33300,33200,33300,33200,521
|
|
20230912,123600,31938174100,33200,33200,33350,33200,2050
|
|
20230912,123500,31869960000,33250,33200,33250,33150,1106
|
|
20230912,123400,31833236150,33050,33250,33250,33050,2273
|
|
20230912,123300,31758020400,33200,33200,33250,33200,527
|
|
20230912,123200,31740508500,33150,33150,33200,33100,266
|
|
20230912,123100,31731690600,33150,33150,33200,33100,773
|
|
20230912,123000,31706076150,33150,33150,33200,33150,412
|
|
20230912,122900,31692404950,33150,33100,33200,33100,322
|
|
20230912,122800,31681720800,33100,33100,33150,33050,1282
|
|
20230912,122700,31639230200,33100,33000,33200,33000,1776
|
|
20230912,122600,31580485000,33000,33000,33000,32900,2193
|
|
20230912,122500,31508248800,33050,33100,33100,33000,1849
|
|
20230912,122400,31447154100,33050,33100,33150,33050,583
|
|
20230912,122300,31427873050,33100,33150,33150,33100,338
|
|
20230912,122200,31416675700,33150,33150,33150,33100,98
|
|
20230912,122100,31413428000,33150,33100,33200,33050,387
|
|
20230912,122000,31400621600,33150,33150,33200,33150,567
|
|
20230912,121900,31381811850,33150,33150,33200,33100,399
|
|
20230912,121800,31368573450,33000,33150,33150,33000,919
|
|
20230912,121700,31338178900,33150,33150,33200,33100,261
|
|
20230912,121600,31329523700,33100,33200,33200,33100,105
|
|
20230912,121500,31326043600,33200,33200,33200,33200,71
|
|
20230912,121400,31323686400,33200,33250,33250,33200,515
|
|
20230912,121300,31306577750,33250,33100,33250,33100,1687
|
|
20230912,121200,31250627750,33050,33000,33100,33000,328
|
|
20230912,121100,31239774750,33000,33100,33100,33000,219
|
|
20230912,121000,31232537450,33000,33000,33100,33000,1469
|
|
20230912,120900,31184027700,33000,33100,33100,33000,2405
|
|
20230912,120800,31104608300,33100,33150,33150,33050,755
|
|
20230912,120700,31079613300,33150,33050,33150,33050,1539
|
|
20230912,120600,31028677800,33050,33150,33150,33050,676
|
|
20230912,120500,31006311800,33100,33200,33200,33100,1574
|
|
20230912,120400,30954172800,33200,33150,33200,33150,300
|
|
20230912,120300,30944214300,33150,33250,33300,33150,1073
|
|
20230912,120200,30908572250,33250,33350,33350,33200,614
|
|
20230912,120100,30888130300,33250,33400,33500,33250,2391
|
|
20230912,120000,30808417600,33350,33450,33500,33350,1849
|
|
20230912,115900,30746648800,33450,33450,33450,33400,1199
|
|
20230912,115800,30706558800,33450,33400,33450,33400,973
|
|
20230912,115700,30674027850,33400,33450,33450,33400,607
|
|
20230912,115600,30653734300,33450,33350,33450,33350,485
|
|
20230912,115500,30637533150,33350,33400,33400,33350,385
|
|
20230912,115400,30624676050,33400,33400,33450,33350,533
|
|
20230912,115300,30606878600,33350,33250,33350,33200,1548
|
|
20230912,115200,30555286250,33200,33250,33250,33150,793
|
|
20230912,115100,30528923500,33200,33100,33200,33100,978
|
|
20230912,115000,30496517350,33150,33100,33150,33100,78
|
|
20230912,114900,30493933400,33000,33050,33200,33000,1275
|
|
20230912,114800,30451814950,33250,33100,33250,33000,917
|
|
20230912,114700,30421506400,33050,33200,33250,33050,2083
|
|
20230912,114600,30352505100,33250,33200,33250,33200,663
|
|
20230912,114500,30330492400,33250,33200,33250,33200,396
|
|
20230912,114400,30317331300,33200,33250,33250,33200,580
|
|
20230912,114300,30298046400,33200,33100,33200,33050,1460
|
|
20230912,114200,30249629600,33150,33200,33200,33100,1437
|
|
20230912,114100,30201967950,33200,33200,33250,33150,1449
|
|
20230912,114000,30153916650,33200,33250,33250,33150,1395
|
|
20230912,113900,30107600550,33250,33350,33350,33250,942
|
|
20230912,113800,30076231750,33300,33300,33400,33300,1005
|
|
20230912,113700,30042748800,33350,33400,33400,33350,868
|
|
20230912,113600,30013790250,33400,33400,33450,33300,1503
|
|
20230912,113500,29963680150,33300,33500,33500,33300,3746
|
|
20230912,113400,29838382900,33550,33500,33550,33400,1707
|
|
20230912,113300,29781202300,33500,33400,33500,33350,2399
|
|
20230912,113200,29701051800,33400,33350,33400,33300,577
|
|
20230912,113100,29681808800,33350,33300,33350,33250,742
|
|
20230912,113000,29657125350,33300,33350,33400,33250,1421
|
|
20230912,112900,29609776000,33350,33450,33500,33350,2119
|
|
20230912,112800,29538992650,33450,33650,33650,33450,4177
|
|
20230912,112700,29398776200,33600,33500,33650,33500,2551
|
|
20230912,112600,29313107900,33550,33450,33600,33450,8828
|
|
20230912,112500,29017269400,33450,33450,33500,33400,1775
|
|
20230912,112400,28957857150,33500,33200,33500,33200,9860
|
|
20230912,112300,28629081700,33200,33250,33250,33150,1831
|
|
20230912,112200,28568228800,33250,33300,33300,33200,393
|
|
20230912,112100,28555162650,33300,33250,33300,33200,1075
|
|
20230912,112000,28519417450,33250,33250,33250,33200,1052
|
|
20230912,111900,28484451250,33250,33200,33250,33200,156
|
|
20230912,111800,28479265750,33250,33250,33250,33200,215
|
|
20230912,111700,28472118100,33150,33250,33250,33150,1208
|
|
20230912,111600,28431997800,33250,33250,33300,33200,1307
|
|
20230912,111500,28388539650,33250,33100,33250,33100,2495
|
|
20230912,111400,28305754950,33150,33150,33150,33100,179
|
|
20230912,111300,28299822950,33150,33150,33150,33100,755
|
|
20230912,111200,28274822250,33150,33100,33200,33000,549
|
|
20230912,111100,28256641450,33000,33000,33100,32950,391
|
|
20230912,111000,28243741600,33000,32950,33000,32950,279
|
|
20230912,110900,28234543400,32950,32950,32950,32850,497
|
|
20230912,110800,28218179800,32850,32850,32950,32850,1052
|
|
20230912,110700,28183594350,32850,32950,32950,32850,1652
|
|
20230912,110600,28129289700,32900,32850,32950,32850,1703
|
|
20230912,110500,28073290250,32850,33000,33000,32850,3315
|
|
20230912,110400,27964030050,33100,33200,33200,33000,1160
|
|
20230912,110300,27925653700,33250,33200,33250,33150,1082
|
|
20230912,110200,27889745800,33250,33250,33250,33200,855
|
|
20230912,110100,27861342850,33250,33250,33300,33200,808
|
|
20230912,110000,27834479150,33300,33300,33350,33200,3910
|
|
20230912,105900,27704518400,33350,33250,33450,33150,6515
|
|
20230912,105800,27487383350,33250,33200,33250,33150,1104
|
|
20230912,105700,27450690950,33150,33200,33200,33150,1329
|
|
20230912,105600,27406593900,33250,33250,33300,33200,1160
|
|
20230912,105500,27368039550,33250,33250,33250,33200,1235
|
|
20230912,105400,27326981900,33250,33250,33300,33200,1591
|
|
20230912,105300,27274082300,33250,33200,33300,33200,2341
|
|
20230912,105200,27196244200,33200,33150,33300,33150,3455
|
|
20230912,105100,27081273800,33150,33000,33200,32950,5578
|
|
20230912,105000,26896415200,33000,33050,33050,32900,1690
|
|
20230912,104900,26840687850,33050,33100,33150,33050,1113
|
|
20230912,104800,26803861300,33050,33050,33100,33050,1229
|
|
20230912,104700,26763208250,33050,33050,33100,33050,1275
|
|
20230912,104600,26721016350,33100,32900,33100,32900,1825
|
|
20230912,104500,26660709650,32900,33000,33050,32900,1667
|
|
20230912,104400,26605729050,33000,33100,33100,32900,1240
|
|
20230912,104300,26564761250,33100,33200,33200,33050,2034
|
|
20230912,104200,26497341300,33200,33200,33200,33100,1225
|
|
20230912,104100,26456709150,33200,33100,33250,33100,2249
|
|
20230912,104000,26382079950,33100,33150,33200,33000,1849
|
|
20230912,103900,26320850550,33150,32950,33150,32750,3400
|
|
20230912,103800,26208528550,32950,32850,33000,32700,2058
|
|
20230912,103700,26140874750,32800,32850,32850,32700,2913
|
|
20230912,103600,26045339050,32850,32900,32950,32850,2232
|
|
20230912,103500,25971905100,33000,33100,33100,32900,4343
|
|
20230912,103400,25828523950,33100,33200,33250,33100,2412
|
|
20230912,103300,25748456450,33250,33150,33250,33150,2476
|
|
20230912,103200,25666300350,33100,33200,33250,33100,1435
|
|
20230912,103100,25618704450,33200,33100,33250,33050,4207
|
|
20230912,103000,25479129550,33200,33300,33300,33050,4929
|
|
20230912,102900,25315531300,33300,33250,33300,33200,3144
|
|
20230912,102800,25210968950,33250,33150,33250,33100,2522
|
|
20230912,102700,25127291550,33100,32950,33150,32950,2674
|
|
20230912,102600,25038972450,32950,32800,33000,32800,1525
|
|
20230912,102500,24988792450,32800,32700,32800,32650,1405
|
|
20230912,102400,24942809150,32700,33000,33050,32700,4072
|
|
20230912,102300,24808524450,33000,33050,33150,33000,3694
|
|
20230912,102200,24686406800,33050,33000,33100,33000,2598
|
|
20230912,102100,24600485650,33000,33000,33050,32850,3248
|
|
20230912,102000,24493399050,33000,33000,33100,32900,3847
|
|
20230912,101900,24366420550,33000,32950,33000,32900,6328
|
|
20230912,101800,24157765850,32950,32750,32950,32700,9163
|
|
20230912,101700,23856600700,32750,32700,32750,32650,2416
|
|
20230912,101600,23777547500,32700,32750,32750,32650,1219
|
|
20230912,101500,23737683000,32750,32700,32750,32700,1586
|
|
20230912,101400,23685753000,32700,32800,32800,32650,1802
|
|
20230912,101300,23626790150,32800,32500,32800,32450,3361
|
|
20230912,101200,23516860750,32450,32600,32600,32450,1899
|
|
20230912,101100,23455003950,32600,32450,32600,32450,2355
|
|
20230912,101000,23378505200,32400,32400,32400,32300,2837
|
|
20230912,100900,23286689600,32300,32400,32450,32250,1901
|
|
20230912,100800,23225274900,32400,32350,32450,32300,1945
|
|
20230912,100700,23162309250,32350,32350,32450,32350,1819
|
|
20230912,100600,23103415500,32450,32450,32450,32250,2312
|
|
20230912,100500,23028603350,32450,32550,32550,32350,2946
|
|
20230912,100400,22933047200,32700,32700,32850,32550,8173
|
|
20230912,100300,22665533800,32700,32400,32750,32300,9604
|
|
20230912,100200,22353204800,32350,32100,32400,32000,3881
|
|
20230912,100100,22228235700,32050,31900,32100,31900,9729
|
|
20230912,100000,21916960750,31950,31650,31950,31650,4339
|
|
20230912,095900,21778865350,31700,31850,31850,31700,5678
|
|
20230912,095800,21598244100,31850,31700,31850,31650,4000
|
|
20230912,095700,21471269750,31700,31450,31700,31400,2642
|
|
20230912,095600,21387914750,31400,31600,31700,31350,12667
|
|
20230912,095500,20988963700,31600,31500,31700,31500,4851
|
|
20230912,095400,20835469650,31600,31500,31600,31350,12894
|
|
20230912,095300,20429985350,31500,31550,31750,31500,8325
|
|
20230912,095200,20166968300,31550,31450,31650,31450,15648
|
|
20230912,095100,19673504000,31450,31800,31850,31450,22076
|
|
20230912,095000,18975501750,31850,32500,32550,31700,30343
|
|
20230912,094900,18003173550,32450,32400,32500,32400,2919
|
|
20230912,094800,17908509450,32400,32550,32550,32300,5313
|
|
20230912,094700,17736539200,32600,32300,32600,32300,8251
|
|
20230912,094600,17468883100,32300,32850,32850,32100,23988
|
|
20230912,094500,16690980300,32800,33250,33250,32800,14678
|
|
20230912,094400,16207631050,33250,33600,33650,33100,21246
|
|
20230912,094300,15498381450,33650,33900,33950,33550,22237
|
|
20230912,094200,14747635600,33900,33600,33900,33550,12350
|
|
20230912,094100,14330863550,33650,33750,33800,33500,14865
|
|
20230912,094000,13830609100,33800,33850,33850,33450,20841
|
|
20230912,093900,13128560400,33800,33900,34000,33800,29513
|
|
20230912,093800,12128486600,33900,33600,33900,33450,31255
|
|
20230912,093700,11075262050,33550,33450,33700,33400,32399
|
|
20230912,093600,9987946950,33450,33200,33450,33100,17279
|
|
20230912,093500,9413150200,33200,32850,33200,32850,12216
|
|
20230912,093400,9009658600,32850,32750,32900,32650,3363
|
|
20230912,093300,8899337850,32750,32850,32900,32700,2657
|
|
20230912,093200,8812134400,32650,32450,32850,32450,2632
|
|
20230912,093100,8726417850,32450,32450,32550,32350,2683
|
|
20230912,093000,8639320800,32350,32450,32500,32350,2385
|
|
20230912,092900,8561984800,32500,32600,32650,32500,2720
|
|
20230912,092800,8473414600,32600,32750,32800,32600,3208
|
|
20230912,092700,8368474600,32800,32800,32850,32700,2794
|
|
20230912,092600,8276858850,32800,32650,32800,32600,1929
|
|
20230912,092500,8213770900,32600,32700,32800,32600,4988
|
|
20230912,092400,8050557900,32700,32600,32750,32600,3647
|
|
20230912,092300,7931340250,32550,32300,32550,32250,1474
|
|
20230912,092200,7883666500,32300,32350,32400,32250,3933
|
|
20230912,092100,7756517750,32350,32300,32450,32300,3591
|
|
20230912,092000,7640333050,32300,32450,32500,32300,3491
|
|
20230912,091900,7527315950,32500,32450,32600,32350,3139
|
|
20230912,091800,7425384200,32500,32700,32750,32500,4284
|
|
20230912,091700,7285606700,32650,32750,32800,32550,4984
|
|
20230912,091600,7122898200,32750,32200,32850,32150,5489
|
|
20230912,091500,6944248250,32200,32150,32350,32100,2279
|
|
20230912,091400,6870860550,32150,32450,32550,32000,7725
|
|
20230912,091300,6621960450,32500,32550,32650,32400,8546
|
|
20230912,091200,6344232300,32550,32700,32850,32550,5588
|
|
20230912,091100,6161649000,32700,33000,33000,32700,8048
|
|
20230912,091000,5897308600,33050,33050,33050,32750,9711
|
|
20230912,090900,5577553650,33000,33200,33350,32900,19677
|
|
20230912,090800,4927199400,33300,32700,33300,32600,31225
|
|
20230912,090700,3897467100,32700,32200,32850,32200,17863
|
|
20230912,090600,3317097050,32200,31850,32300,31850,9095
|
|
20230912,090500,3024902200,31950,31950,32150,31600,31825
|
|
20230912,090400,2013422300,31950,32350,32350,31800,17903
|
|
20230912,090300,1439956950,32350,32450,32450,32300,7503
|
|
20230912,090200,1197289200,32500,32500,32550,32250,7440
|
|
20230912,090100,956607900,32550,32350,32600,32250,4989
|
|
20230912,090000,794991900,32400,32450,32600,32300,18555
|