615 lines
34 KiB
CSV
615 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191200,32588238350,30700,30700,30700,30700,9350
|
|
20230913,191100,32588238350,30700,30700,30700,30700,0
|
|
20230913,191000,32588238350,30700,30700,30700,30700,0
|
|
20230913,190900,32588238350,30700,30700,30700,30700,0
|
|
20230913,190800,32588238350,30700,30700,30700,30700,0
|
|
20230913,190700,32588238350,30700,30700,30700,30700,0
|
|
20230913,190600,32588238350,30700,30700,30700,30700,0
|
|
20230913,190500,32588238350,30700,30700,30700,30700,0
|
|
20230913,190400,32588238350,30700,30700,30700,30700,0
|
|
20230913,190300,32588238350,30700,30700,30700,30700,0
|
|
20230913,190200,32588238350,30700,30700,30700,30700,0
|
|
20230913,190100,32588238350,30700,30700,30700,30700,0
|
|
20230913,190000,32588238350,30700,30700,30700,30700,0
|
|
20230913,185900,32588238350,30700,30700,30700,30700,0
|
|
20230913,185800,32588238350,30700,30700,30700,30700,0
|
|
20230913,185700,32588238350,30700,30700,30700,30700,0
|
|
20230913,185600,32588238350,30700,30700,30700,30700,0
|
|
20230913,185500,32588238350,30700,30700,30700,30700,0
|
|
20230913,185400,32588238350,30700,30700,30700,30700,0
|
|
20230913,185300,32588238350,30700,30700,30700,30700,0
|
|
20230913,185200,32588238350,30700,30700,30700,30700,0
|
|
20230913,185100,32588238350,30700,30700,30700,30700,0
|
|
20230913,185000,32588238350,30700,30700,30700,30700,0
|
|
20230913,184900,32588238350,30700,30700,30700,30700,0
|
|
20230913,184800,32588238350,30700,30700,30700,30700,0
|
|
20230913,184700,32588238350,30700,30700,30700,30700,0
|
|
20230913,184600,32588238350,30700,30700,30700,30700,0
|
|
20230913,184500,32588238350,30700,30700,30700,30700,0
|
|
20230913,184400,32588238350,30700,30700,30700,30700,0
|
|
20230913,184300,32588238350,30700,30700,30700,30700,0
|
|
20230913,184200,32588238350,30700,30700,30700,30700,9350
|
|
20230913,184100,32588238350,30700,30700,30700,30700,0
|
|
20230913,184000,32588238350,30700,30700,30700,30700,0
|
|
20230913,183900,32588238350,30700,30700,30700,30700,0
|
|
20230913,183800,32588238350,30700,30700,30700,30700,0
|
|
20230913,183700,32588238350,30700,30700,30700,30700,0
|
|
20230913,183600,32588238350,30700,30700,30700,30700,0
|
|
20230913,183500,32588238350,30700,30700,30700,30700,0
|
|
20230913,183400,32588238350,30700,30700,30700,30700,0
|
|
20230913,183300,32588238350,30700,30700,30700,30700,0
|
|
20230913,183200,32588238350,30700,30700,30700,30700,0
|
|
20230913,183100,32588238350,30700,30700,30700,30700,0
|
|
20230913,183000,32588238350,30700,30700,30700,30700,0
|
|
20230913,182900,32588238350,30700,30700,30700,30700,0
|
|
20230913,182800,32588238350,30700,30700,30700,30700,0
|
|
20230913,182700,32588238350,30700,30700,30700,30700,0
|
|
20230913,182600,32588238350,30700,30700,30700,30700,0
|
|
20230913,182500,32588238350,30700,30700,30700,30700,0
|
|
20230913,182400,32588238350,30700,30700,30700,30700,0
|
|
20230913,182300,32588238350,30700,30700,30700,30700,0
|
|
20230913,182200,32588238350,30700,30700,30700,30700,0
|
|
20230913,182100,32588238350,30700,30700,30700,30700,0
|
|
20230913,182000,32588238350,30700,30700,30700,30700,0
|
|
20230913,181900,32588238350,30700,30700,30700,30700,0
|
|
20230913,181800,32588238350,30700,30700,30700,30700,0
|
|
20230913,181700,32588238350,30700,30700,30700,30700,0
|
|
20230913,181600,32588238350,30700,30700,30700,30700,0
|
|
20230913,181500,32588238350,30700,30700,30700,30700,0
|
|
20230913,181400,32588238350,30700,30700,30700,30700,0
|
|
20230913,181300,32588238350,30700,30700,30700,30700,0
|
|
20230913,181200,32588238350,30700,30700,30700,30700,9350
|
|
20230913,181100,32588238350,30700,30700,30700,30700,0
|
|
20230913,181000,32588238350,30700,30700,30700,30700,0
|
|
20230913,180900,32588238350,30700,30700,30700,30700,0
|
|
20230913,180800,32588238350,30700,30700,30700,30700,0
|
|
20230913,180700,32588238350,30700,30700,30700,30700,0
|
|
20230913,180600,32588238350,30700,30700,30700,30700,0
|
|
20230913,180500,32588238350,30700,30700,30700,30700,0
|
|
20230913,180400,32588238350,30700,30700,30700,30700,0
|
|
20230913,180300,32588238350,30700,30700,30700,30700,0
|
|
20230913,180200,32588238350,30700,30700,30700,30700,0
|
|
20230913,180100,32588238350,30700,30700,30700,30700,0
|
|
20230913,180000,32588238350,30700,30700,30700,30700,0
|
|
20230913,175900,32588238350,30700,30700,30700,30700,0
|
|
20230913,175800,32588238350,30700,30700,30700,30700,0
|
|
20230913,175700,32588238350,30700,30700,30700,30700,0
|
|
20230913,175600,32588238350,30700,30700,30700,30700,0
|
|
20230913,175500,32588238350,30700,30700,30700,30700,0
|
|
20230913,175400,32588238350,30700,30700,30700,30700,0
|
|
20230913,175300,32588238350,30700,30700,30700,30700,0
|
|
20230913,175200,32588238350,30700,30700,30700,30700,0
|
|
20230913,175100,32588238350,30700,30700,30700,30700,0
|
|
20230913,175000,32588238350,30700,30700,30700,30700,0
|
|
20230913,174900,32588238350,30700,30700,30700,30700,0
|
|
20230913,174800,32588238350,30700,30700,30700,30700,0
|
|
20230913,174700,32588238350,30700,30700,30700,30700,0
|
|
20230913,174600,32588238350,30700,30700,30700,30700,0
|
|
20230913,174500,32588238350,30700,30700,30700,30700,0
|
|
20230913,174400,32588238350,30700,30700,30700,30700,0
|
|
20230913,174300,32588238350,30700,30700,30700,30700,0
|
|
20230913,174200,32588238350,30700,30700,30700,30700,9350
|
|
20230913,174100,32588238350,30700,30700,30700,30700,0
|
|
20230913,174000,32588238350,30700,30700,30700,30700,0
|
|
20230913,173900,32588238350,30700,30700,30700,30700,0
|
|
20230913,173800,32588238350,30700,30700,30700,30700,0
|
|
20230913,173700,32588238350,30700,30700,30700,30700,0
|
|
20230913,173600,32588238350,30700,30700,30700,30700,0
|
|
20230913,173500,32588238350,30700,30700,30700,30700,0
|
|
20230913,173400,32588238350,30700,30700,30700,30700,0
|
|
20230913,173300,32588238350,30700,30700,30700,30700,0
|
|
20230913,173200,32588238350,30700,30700,30700,30700,0
|
|
20230913,173100,32588238350,30700,30700,30700,30700,0
|
|
20230913,173000,32588238350,30700,30700,30700,30700,0
|
|
20230913,172900,32588238350,30700,30700,30700,30700,0
|
|
20230913,172800,32588238350,30700,30700,30700,30700,0
|
|
20230913,172700,32588238350,30700,30700,30700,30700,0
|
|
20230913,172600,32588238350,30700,30700,30700,30700,0
|
|
20230913,172500,32588238350,30700,30700,30700,30700,0
|
|
20230913,172400,32588238350,30700,30700,30700,30700,0
|
|
20230913,172300,32588238350,30700,30700,30700,30700,0
|
|
20230913,172200,32588238350,30700,30700,30700,30700,0
|
|
20230913,172100,32588238350,30700,30700,30700,30700,0
|
|
20230913,172000,32588238350,30700,30700,30700,30700,0
|
|
20230913,171900,32588238350,30700,30700,30700,30700,0
|
|
20230913,171800,32588238350,30700,30700,30700,30700,0
|
|
20230913,171700,32588238350,30700,30700,30700,30700,0
|
|
20230913,171600,32588238350,30700,30700,30700,30700,0
|
|
20230913,171500,32588238350,30700,30700,30700,30700,0
|
|
20230913,171400,32588238350,30700,30700,30700,30700,0
|
|
20230913,171300,32588238350,30700,30700,30700,30700,0
|
|
20230913,171200,32588238350,30700,30700,30700,30700,9350
|
|
20230913,171100,32588238350,30700,30700,30700,30700,0
|
|
20230913,171000,32588238350,30700,30700,30700,30700,0
|
|
20230913,170900,32588238350,30700,30700,30700,30700,0
|
|
20230913,170800,32588238350,30700,30700,30700,30700,0
|
|
20230913,170700,32588238350,30700,30700,30700,30700,0
|
|
20230913,170600,32588238350,30700,30700,30700,30700,0
|
|
20230913,170500,32588238350,30700,30700,30700,30700,0
|
|
20230913,170400,32588238350,30700,30700,30700,30700,0
|
|
20230913,170300,32588238350,30700,30700,30700,30700,0
|
|
20230913,170200,32588238350,30700,30700,30700,30700,0
|
|
20230913,170100,32588238350,30700,30700,30700,30700,0
|
|
20230913,170000,32588238350,30700,30700,30700,30700,0
|
|
20230913,165900,32588238350,30700,30700,30700,30700,0
|
|
20230913,165800,32588238350,30700,30700,30700,30700,0
|
|
20230913,165700,32588238350,30700,30700,30700,30700,0
|
|
20230913,165600,32588238350,30700,30700,30700,30700,0
|
|
20230913,165500,32588238350,30700,30700,30700,30700,0
|
|
20230913,165400,32588238350,30700,30700,30700,30700,0
|
|
20230913,165300,32588238350,30700,30700,30700,30700,0
|
|
20230913,165200,32588238350,30700,30700,30700,30700,0
|
|
20230913,165100,32588238350,30700,30700,30700,30700,0
|
|
20230913,165000,32588238350,30700,30700,30700,30700,0
|
|
20230913,164900,32588238350,30700,30700,30700,30700,0
|
|
20230913,164800,32588238350,30700,30700,30700,30700,0
|
|
20230913,164700,32588238350,30700,30700,30700,30700,0
|
|
20230913,164600,32588238350,30700,30700,30700,30700,0
|
|
20230913,164500,32588238350,30700,30700,30700,30700,0
|
|
20230913,164400,32588238350,30700,30700,30700,30700,0
|
|
20230913,164300,32588238350,30700,30700,30700,30700,0
|
|
20230913,164200,32588238350,30700,30700,30700,30700,9350
|
|
20230913,164100,32588238350,30700,30700,30700,30700,0
|
|
20230913,164000,32588238350,30700,30700,30700,30700,0
|
|
20230913,163900,32588238350,30700,30700,30700,30700,0
|
|
20230913,163800,32588238350,30700,30700,30700,30700,0
|
|
20230913,163700,32588238350,30700,30700,30700,30700,0
|
|
20230913,163600,32588238350,30700,30700,30700,30700,0
|
|
20230913,163500,32588238350,30700,30700,30700,30700,0
|
|
20230913,163400,32588238350,30700,30700,30700,30700,0
|
|
20230913,163300,32588238350,30700,30700,30700,30700,0
|
|
20230913,163200,32588238350,30700,30700,30700,30700,0
|
|
20230913,163100,32588238350,30700,30700,30700,30700,0
|
|
20230913,163000,32588238350,30700,30700,30700,30700,0
|
|
20230913,162900,32588238350,30700,30700,30700,30700,0
|
|
20230913,162800,32588238350,30700,30700,30700,30700,0
|
|
20230913,162700,32588238350,30700,30700,30700,30700,0
|
|
20230913,162600,32588238350,30700,30700,30700,30700,0
|
|
20230913,162500,32588238350,30700,30700,30700,30700,0
|
|
20230913,162400,32588238350,30700,30700,30700,30700,0
|
|
20230913,162300,32588238350,30700,30700,30700,30700,0
|
|
20230913,162200,32588238350,30700,30700,30700,30700,0
|
|
20230913,162100,32588238350,30700,30700,30700,30700,0
|
|
20230913,162000,32588238350,30700,30700,30700,30700,0
|
|
20230913,161900,32588238350,30700,30700,30700,30700,0
|
|
20230913,161800,32588238350,30700,30700,30700,30700,0
|
|
20230913,161700,32588238350,30700,30700,30700,30700,0
|
|
20230913,161600,32588238350,30700,30700,30700,30700,0
|
|
20230913,161500,32588238350,30700,30700,30700,30700,0
|
|
20230913,161400,32588238350,30700,30700,30700,30700,0
|
|
20230913,161300,32588238350,30700,30700,30700,30700,0
|
|
20230913,161200,32588238350,30700,30700,30700,30700,9350
|
|
20230913,161100,32588238350,30700,30700,30700,30700,0
|
|
20230913,161000,32588238350,30700,30700,30700,30700,0
|
|
20230913,160900,32588238350,30700,30700,30700,30700,0
|
|
20230913,160800,32588238350,30700,30700,30700,30700,0
|
|
20230913,160700,32588238350,30700,30700,30700,30700,0
|
|
20230913,160600,32588238350,30700,30700,30700,30700,0
|
|
20230913,160500,32588238350,30700,30700,30700,30700,0
|
|
20230913,160400,32588238350,30700,30700,30700,30700,0
|
|
20230913,160300,32588238350,30700,30700,30700,30700,0
|
|
20230913,160200,32588238350,30700,30700,30700,30700,0
|
|
20230913,160100,32588238350,30700,30700,30700,30700,0
|
|
20230913,160000,32588238350,30700,30700,30700,30700,0
|
|
20230913,155900,32588238350,30700,30700,30700,30700,0
|
|
20230913,155800,32588238350,30700,30700,30700,30700,0
|
|
20230913,155700,32588238350,30700,30700,30700,30700,0
|
|
20230913,155600,32588238350,30700,30700,30700,30700,0
|
|
20230913,155500,32588238350,30700,30700,30700,30700,0
|
|
20230913,155400,32588238350,30700,30700,30700,30700,0
|
|
20230913,155300,32588238350,30700,30700,30700,30700,0
|
|
20230913,155200,32588238350,30700,30700,30700,30700,0
|
|
20230913,155100,32588238350,30700,30700,30700,30700,0
|
|
20230913,155000,32588238350,30700,30700,30700,30700,0
|
|
20230913,154900,32588238350,30700,30700,30700,30700,0
|
|
20230913,154800,32588238350,30700,30700,30700,30700,0
|
|
20230913,154700,32588238350,30700,30700,30700,30700,0
|
|
20230913,154600,32588238350,30700,30700,30700,30700,0
|
|
20230913,154500,32588238350,30700,30700,30700,30700,0
|
|
20230913,154400,32588238350,30700,30700,30700,30700,0
|
|
20230913,154300,32588238350,30700,30700,30700,30700,0
|
|
20230913,154200,32588238350,30700,30700,30700,30700,9350
|
|
20230913,154100,32588238350,30700,30700,30700,30700,0
|
|
20230913,154000,32588238350,30700,30700,30700,30700,0
|
|
20230913,153900,32588238350,30700,30700,30700,30700,0
|
|
20230913,153800,32588238350,30700,30700,30700,30700,0
|
|
20230913,153700,32588238350,30700,30700,30700,30700,0
|
|
20230913,153600,32588238350,30700,30700,30700,30700,0
|
|
20230913,153500,32588238350,30700,30700,30700,30700,0
|
|
20230913,153400,32588238350,30700,30700,30700,30700,0
|
|
20230913,153300,32588238350,30700,30700,30700,30700,0
|
|
20230913,153200,32588238350,30700,30700,30700,30700,0
|
|
20230913,153100,32588238350,30700,30700,30700,30700,0
|
|
20230913,153000,32588238350,30700,30700,30700,30700,9350
|
|
20230913,152900,32301193350,30750,30750,30750,30750,0
|
|
20230913,152800,32301193350,30750,30750,30750,30750,0
|
|
20230913,152700,32301193350,30750,30750,30750,30750,0
|
|
20230913,152600,32301193350,30750,30750,30750,30750,0
|
|
20230913,152500,32301193350,30750,30750,30750,30750,0
|
|
20230913,152400,32301193350,30750,30750,30750,30750,0
|
|
20230913,152300,32301193350,30750,30750,30750,30750,0
|
|
20230913,152200,32301193350,30750,30750,30750,30750,0
|
|
20230913,152100,32301193350,30750,30750,30750,30750,0
|
|
20230913,152000,32301193350,30750,30750,30750,30750,0
|
|
20230913,151900,32301193350,30750,30950,30950,30700,3205
|
|
20230913,151800,32202324450,30800,31050,31050,30800,1936
|
|
20230913,151700,32142486500,30950,31050,31050,30850,2776
|
|
20230913,151600,32056435050,31050,31000,31050,30850,4808
|
|
20230913,151500,31907532000,31000,30900,31000,30850,2815
|
|
20230913,151400,31820329250,30850,30800,31000,30750,2487
|
|
20230913,151300,31743443400,30800,30850,30950,30750,3017
|
|
20230913,151200,31650278350,30850,30900,31000,30850,3828
|
|
20230913,151100,31531907950,30900,30900,30950,30800,2396
|
|
20230913,151000,31457900100,30900,30800,30950,30750,3031
|
|
20230913,150900,31364268700,30800,30850,30950,30750,3858
|
|
20230913,150800,31245265650,30850,30700,30900,30650,3546
|
|
20230913,150700,31135908900,30700,30850,30900,30400,18555
|
|
20230913,150600,30568298750,30850,30900,30900,30700,2330
|
|
20230913,150500,30496596450,30900,30800,30950,30800,1266
|
|
20230913,150400,30457513200,30850,30850,30900,30800,1842
|
|
20230913,150300,30400728450,30850,30900,30950,30800,1046
|
|
20230913,150200,30368386850,30900,30900,30950,30800,755
|
|
20230913,150100,30345077950,30900,30750,30950,30700,650
|
|
20230913,150000,30325044650,30950,30850,31000,30750,1458
|
|
20230913,145900,30280098600,30850,30950,31000,30800,1588
|
|
20230913,145800,30231005850,30950,30750,31000,30750,1438
|
|
20230913,145700,30186509800,30800,30750,30950,30750,850
|
|
20230913,145600,30160292750,30750,30750,30950,30750,1125
|
|
20230913,145500,30125597850,30750,30700,30900,30700,1592
|
|
20230913,145400,30076615100,30750,30650,30800,30650,2352
|
|
20230913,145300,30004350800,30650,30700,30800,30650,2310
|
|
20230913,145200,29933433550,30750,30800,30800,30700,2154
|
|
20230913,145100,29867183950,30800,30800,30850,30750,2285
|
|
20230913,145000,29796821850,30800,30900,30950,30800,1841
|
|
20230913,144900,29739997200,30900,30800,31000,30800,578
|
|
20230913,144800,29722121800,31000,30800,31000,30800,954
|
|
20230913,144700,29692678200,30850,30850,30900,30700,3675
|
|
20230913,144600,29579552350,30800,30900,30900,30800,2041
|
|
20230913,144500,29516628700,30950,31100,31200,30800,5865
|
|
20230913,144400,29335454450,31100,31200,31200,31100,1327
|
|
20230913,144300,29294072000,31200,31200,31250,31200,490
|
|
20230913,144200,29278771400,31200,31200,31250,31150,1382
|
|
20230913,144100,29235609100,31150,31200,31250,31050,568
|
|
20230913,144000,29217908500,31300,31050,31300,31050,2477
|
|
20230913,143900,29140587100,31100,30900,31100,30900,2559
|
|
20230913,143800,29061213900,30900,30850,31000,30850,896
|
|
20230913,143700,29033506850,30900,30900,30950,30850,2232
|
|
20230913,143600,28964506300,30900,30900,30950,30900,519
|
|
20230913,143500,28948460350,30950,30950,30950,30900,1161
|
|
20230913,143400,28912532500,30950,30900,30950,30900,962
|
|
20230913,143300,28882790700,30900,31000,31050,30900,5290
|
|
20230913,143200,28718965350,31000,31050,31150,31000,2627
|
|
20230913,143100,28637380300,31100,31100,31200,31050,954
|
|
20230913,143000,28607694750,31100,31150,31200,31050,655
|
|
20230913,142900,28587313850,31200,31100,31250,31100,727
|
|
20230913,142800,28564621550,31100,31150,31200,31100,856
|
|
20230913,142700,28537948250,31150,31200,31200,31100,395
|
|
20230913,142600,28525640350,31200,31250,31250,31100,1608
|
|
20230913,142500,28475500400,31200,31150,31200,31150,1048
|
|
20230913,142400,28442807200,31200,31050,31200,31050,699
|
|
20230913,142300,28421073900,31050,31100,31150,31050,411
|
|
20230913,142200,28408301350,31100,31050,31150,31050,446
|
|
20230913,142100,28394428750,31050,31000,31100,31000,703
|
|
20230913,142000,28372583450,31000,31100,31150,31000,2631
|
|
20230913,141900,28290896300,31100,31000,31100,31000,670
|
|
20230913,141800,28270081500,31050,31050,31100,31000,1266
|
|
20230913,141700,28230798700,31050,31050,31100,31050,705
|
|
20230913,141600,28208886250,31100,31050,31200,31050,1114
|
|
20230913,141500,28174200350,31050,31100,31150,31050,1005
|
|
20230913,141400,28142949400,31050,31150,31150,31050,853
|
|
20230913,141300,28116423250,31200,31150,31250,31150,490
|
|
20230913,141200,28101132500,31100,31200,31250,31100,507
|
|
20230913,141100,28085343450,31200,31200,31250,31200,505
|
|
20230913,141000,28069585350,31200,31150,31200,31150,1371
|
|
20230913,140900,28026860550,31200,31300,31350,31200,1628
|
|
20230913,140800,27975961850,31400,31400,31450,31300,2630
|
|
20230913,140700,27893544650,31400,31400,31450,31350,392
|
|
20230913,140600,27881239600,31400,31400,31450,31350,821
|
|
20230913,140500,27855457050,31400,31350,31450,31300,582
|
|
20230913,140400,27837189250,31350,31300,31400,31300,558
|
|
20230913,140300,27819685100,31350,31300,31400,31300,342
|
|
20230913,140200,27808975050,31400,31400,31450,31250,727
|
|
20230913,140100,27786174900,31400,31450,31450,31350,536
|
|
20230913,140000,27769329500,31450,31400,31500,31400,788
|
|
20230913,135900,27744551850,31400,31300,31400,31300,552
|
|
20230913,135800,27727232150,31300,31350,31400,31300,429
|
|
20230913,135700,27713781750,31350,31300,31400,31300,244
|
|
20230913,135600,27706131750,31300,31450,31450,31300,887
|
|
20230913,135500,27678288850,31500,31450,31500,31450,901
|
|
20230913,135400,27649947950,31450,31350,31450,31350,609
|
|
20230913,135300,27630821200,31350,31350,31450,31300,529
|
|
20230913,135200,27614215850,31350,31350,31400,31300,229
|
|
20230913,135100,27607042150,31350,31350,31350,31300,324
|
|
20230913,135000,27596892850,31300,31350,31400,31300,576
|
|
20230913,134900,27578851950,31450,31450,31450,31400,1548
|
|
20230913,134800,27530201850,31450,31450,31500,31400,2652
|
|
20230913,134700,27446786100,31400,31350,31450,31350,1900
|
|
20230913,134600,27387125750,31400,31300,31400,31250,3234
|
|
20230913,134500,27285733100,31250,31250,31300,31250,562
|
|
20230913,134400,27268150400,31250,31300,31300,31250,576
|
|
20230913,134300,27250126250,31300,31250,31300,31250,326
|
|
20230913,134200,27239933950,31250,31200,31350,31200,2056
|
|
20230913,134100,27175531150,31250,30950,31300,30950,3698
|
|
20230913,134000,27060112950,31050,31000,31050,30950,942
|
|
20230913,133900,27030942400,31050,31000,31100,30950,810
|
|
20230913,133800,27005814900,31000,31000,31050,30950,1604
|
|
20230913,133700,26956076650,31050,31000,31050,30950,246
|
|
20230913,133600,26948449850,31000,31050,31100,31000,1475
|
|
20230913,133500,26902706650,31150,31000,31150,30950,2021
|
|
20230913,133400,26840062300,31050,31100,31150,31050,1132
|
|
20230913,133300,26804891400,31150,31200,31250,31100,2863
|
|
20230913,133200,26715662750,31200,31200,31250,31200,108
|
|
20230913,133100,26712292900,31250,31200,31250,31200,642
|
|
20230913,133000,26692233350,31250,31200,31250,31150,716
|
|
20230913,132900,26669886150,31250,31150,31250,31150,884
|
|
20230913,132800,26642286650,31200,31100,31200,31100,993
|
|
20230913,132700,26611355300,31150,31150,31150,31100,356
|
|
20230913,132600,26600278250,31150,31200,31250,31150,455
|
|
20230913,132500,26586093400,31200,31150,31200,31150,527
|
|
20230913,132400,26569652200,31150,31150,31250,31150,1077
|
|
20230913,132300,26536076900,31200,31100,31200,31100,391
|
|
20230913,132200,26523894200,31150,31150,31150,31100,194
|
|
20230913,132100,26517856650,31150,31150,31200,31100,645
|
|
20230913,132000,26497754950,31150,31150,31250,31050,1001
|
|
20230913,131900,26466552700,31100,31100,31150,31050,1162
|
|
20230913,131800,26430425800,31100,31100,31100,31050,190
|
|
20230913,131700,26424524150,31050,31000,31100,30950,217
|
|
20230913,131600,26417793400,31000,31050,31150,30950,873
|
|
20230913,131500,26390722400,31050,31100,31200,31000,684
|
|
20230913,131400,26369440700,31100,31100,31150,31100,320
|
|
20230913,131300,26359484150,31200,31050,31200,31000,1001
|
|
20230913,131200,26328350700,31050,30950,31050,30850,575
|
|
20230913,131100,26310533900,30800,31000,31000,30800,968
|
|
20230913,131000,26280652700,30950,30900,31000,30800,1325
|
|
20230913,130900,26239704700,30900,30800,30900,30750,1032
|
|
20230913,130800,26207944600,30800,31000,31000,30750,2667
|
|
20230913,130700,26125740250,30950,30950,31000,30850,308
|
|
20230913,130600,26116203150,30850,30900,30950,30850,247
|
|
20230913,130500,26108564800,30950,30850,30950,30850,294
|
|
20230913,130400,26099489700,31000,30850,31000,30850,651
|
|
20230913,130300,26079340100,30800,30850,30950,30800,382
|
|
20230913,130200,26067551650,30800,30800,30850,30750,1130
|
|
20230913,130100,26032747600,30800,30750,30800,30750,352
|
|
20230913,130000,26021916650,30750,30750,30800,30750,1588
|
|
20230913,125900,25973076650,30750,30750,30800,30750,273
|
|
20230913,125800,25964679100,30750,30750,30800,30750,190
|
|
20230913,125700,25958835350,30750,30750,30800,30700,2291
|
|
20230913,125600,25888417050,30750,30750,30800,30700,1298
|
|
20230913,125500,25848502150,30750,30800,30800,30750,879
|
|
20230913,125400,25821470700,30750,30700,30800,30700,525
|
|
20230913,125300,25805326600,30750,30750,30800,30700,509
|
|
20230913,125200,25789685350,30750,30800,30800,30700,711
|
|
20230913,125100,25767852500,30700,30750,30800,30650,3730
|
|
20230913,125000,25653293100,30750,30850,30850,30700,1594
|
|
20230913,124900,25604245900,30850,30850,30850,30800,202
|
|
20230913,124800,25598022850,30850,30850,30900,30800,312
|
|
20230913,124700,25588397150,30900,30850,30900,30850,761
|
|
20230913,124600,25564915750,30850,30850,31000,30850,545
|
|
20230913,124500,25548057250,30900,30850,30900,30850,393
|
|
20230913,124400,25535917150,30900,30850,31100,30850,1103
|
|
20230913,124300,25501810350,30850,30950,30950,30850,2036
|
|
20230913,124200,25438925150,31000,31000,31050,30950,1968
|
|
20230913,124100,25377929050,31000,31100,31100,31000,610
|
|
20230913,124000,25358984800,31100,31200,31250,31050,3774
|
|
20230913,123900,25241352700,31200,31250,31250,31200,1477
|
|
20230913,123800,25195213950,31250,31250,31300,31250,377
|
|
20230913,123700,25183431400,31250,31200,31300,31200,471
|
|
20230913,123600,25168705850,31250,31300,31300,31200,612
|
|
20230913,123500,25149591050,31250,31300,31300,31200,1340
|
|
20230913,123400,25107736450,31250,31350,31350,31250,636
|
|
20230913,123300,25087808250,31400,31350,31500,31350,3309
|
|
20230913,123200,24983899300,31350,31350,31400,31300,992
|
|
20230913,123100,24952801550,31350,31400,31450,31300,1090
|
|
20230913,123000,24918608250,31400,31300,31400,31300,407
|
|
20230913,122900,24905856550,31300,31300,31400,31250,1080
|
|
20230913,122800,24872026650,31350,31350,31400,31250,1248
|
|
20230913,122700,24832904950,31400,31400,31500,31350,7921
|
|
20230913,122600,24584180450,31450,31300,31450,31250,4184
|
|
20230913,122500,24452880850,31250,31200,31350,31200,2022
|
|
20230913,122400,24389588300,31200,31200,31250,31150,888
|
|
20230913,122300,24361875300,31200,31150,31200,31100,631
|
|
20230913,122200,24342218450,31200,31100,31200,31100,1335
|
|
20230913,122100,24300649100,31100,31100,31150,31050,2368
|
|
20230913,122000,24226957700,31100,31000,31100,30950,927
|
|
20230913,121900,24198216200,30950,30850,30950,30800,1096
|
|
20230913,121800,24164371100,30850,30750,30900,30750,381
|
|
20230913,121700,24152619750,30750,30800,30850,30750,454
|
|
20230913,121600,24138642100,30750,30900,30900,30750,1004
|
|
20230913,121500,24107715900,30900,30800,30900,30750,894
|
|
20230913,121400,24080157800,30800,30700,30800,30650,1155
|
|
20230913,121300,24044653350,30750,30700,30750,30650,247
|
|
20230913,121200,24037078000,30700,30600,30750,30600,747
|
|
20230913,121100,24014179700,30600,30650,30650,30600,243
|
|
20230913,121000,24006735200,30700,30700,30700,30600,2164
|
|
20230913,120900,23940372150,30700,30700,30750,30700,125
|
|
20230913,120800,23936534600,30700,30750,30850,30700,829
|
|
20230913,120700,23911037950,30800,30850,30900,30800,1609
|
|
20230913,120600,23861475050,30850,30850,30850,30800,872
|
|
20230913,120500,23834595300,30800,30900,30950,30800,943
|
|
20230913,120400,23805516500,30900,30900,30950,30850,1601
|
|
20230913,120300,23756091800,30900,30950,30950,30900,480
|
|
20230913,120200,23741246250,30950,30850,30950,30750,1459
|
|
20230913,120100,23696155600,30800,30850,30850,30750,426
|
|
20230913,120000,23683033050,30800,30750,30850,30750,617
|
|
20230913,115900,23664033150,30750,30750,30850,30750,364
|
|
20230913,115800,23652832450,30800,30750,30800,30750,343
|
|
20230913,115700,23642280300,30750,30700,30750,30700,864
|
|
20230913,115600,23615728800,30700,30650,30750,30650,380
|
|
20230913,115500,23604072750,30650,30600,30700,30600,564
|
|
20230913,115400,23586786850,30700,30600,30750,30600,949
|
|
20230913,115300,23557698450,30600,30650,30750,30600,979
|
|
20230913,115200,23527705500,30700,30700,30700,30650,386
|
|
20230913,115100,23515866050,30700,30700,30800,30700,578
|
|
20230913,115000,23498112550,30700,30800,30850,30700,648
|
|
20230913,114900,23478182800,30750,30700,30800,30650,1054
|
|
20230913,114800,23445817500,30700,30800,30800,30650,810
|
|
20230913,114700,23420927800,30750,30900,30950,30750,3439
|
|
20230913,114600,23314930400,30900,30800,31000,30800,1497
|
|
20230913,114500,23268674700,30850,30800,30850,30750,2226
|
|
20230913,114400,23200120050,30750,30750,30800,30650,1475
|
|
20230913,114300,23154795550,30750,30700,30750,30700,1101
|
|
20230913,114200,23120979150,30650,30650,30850,30600,4042
|
|
20230913,114100,22996707200,30650,30600,30650,30550,475
|
|
20230913,114000,22982177650,30550,30550,30600,30550,424
|
|
20230913,113900,22969222750,30550,30600,30600,30550,504
|
|
20230913,113800,22953810100,30650,30650,30650,30600,305
|
|
20230913,113700,22944474700,30650,30600,30650,30600,730
|
|
20230913,113600,22922116600,30650,30600,30700,30600,1317
|
|
20230913,113500,22881763350,30600,30500,30600,30500,835
|
|
20230913,113400,22856259900,30550,30450,30550,30450,670
|
|
20230913,113300,22835833900,30450,30450,30500,30400,408
|
|
20230913,113200,22823409800,30450,30450,30500,30400,1502
|
|
20230913,113100,22777676300,30450,30450,30500,30400,1100
|
|
20230913,113000,22744177350,30450,30400,30500,30400,754
|
|
20230913,112900,22721215700,30500,30500,30500,30400,2474
|
|
20230913,112800,22645894700,30500,30600,30600,30450,3248
|
|
20230913,112700,22546764400,30650,30650,30650,30550,369
|
|
20230913,112600,22535475200,30650,30550,30650,30500,853
|
|
20230913,112500,22509355600,30550,30550,30650,30500,1135
|
|
20230913,112400,22474720100,30550,30550,30650,30500,1016
|
|
20230913,112300,22443714700,30650,30500,30650,30450,817
|
|
20230913,112200,22418771300,30550,30650,30650,30500,1018
|
|
20230913,112100,22387664650,30650,30650,30700,30600,1274
|
|
20230913,112000,22348625050,30650,30650,30700,30600,978
|
|
20230913,111900,22318634400,30600,30600,30650,30550,1194
|
|
20230913,111800,22282149300,30650,30550,30650,30550,1038
|
|
20230913,111700,22250376450,30550,30600,30650,30550,998
|
|
20230913,111600,22219839050,30600,30550,30650,30500,1207
|
|
20230913,111500,22182926600,30500,30300,30600,30250,2845
|
|
20230913,111400,22096497700,30300,30500,30500,30300,5529
|
|
20230913,111300,21928509350,30450,30450,30600,30400,2431
|
|
20230913,111200,21854503100,30400,30500,30500,30250,10520
|
|
20230913,111100,21534876250,30450,30600,30650,30350,12201
|
|
20230913,111000,21163294700,30650,30600,30650,30500,6301
|
|
20230913,110900,20970687550,30600,30900,30950,30600,12576
|
|
20230913,110800,20583414150,30950,31050,31050,30950,3362
|
|
20230913,110700,20479336150,31050,31000,31050,30950,4238
|
|
20230913,110600,20347955400,31000,31050,31150,31000,4545
|
|
20230913,110500,20206836050,31050,31200,31250,31050,3504
|
|
20230913,110400,20097656450,31150,31100,31200,31100,1774
|
|
20230913,110300,20042412200,31100,31150,31150,31100,460
|
|
20230913,110200,20028099950,31150,31100,31150,31050,1251
|
|
20230913,110100,19989193850,31150,31100,31150,31000,960
|
|
20230913,110000,19959368800,31050,31000,31100,30950,3074
|
|
20230913,105900,19864037800,31000,31050,31050,30950,3501
|
|
20230913,105800,19755490100,31050,31000,31150,31000,539
|
|
20230913,105700,19738749950,31050,31300,31350,31050,6555
|
|
20230913,105600,19534545450,31300,31200,31350,31200,2151
|
|
20230913,105500,19467255750,31200,31000,31250,31000,919
|
|
20230913,105400,19438627800,31050,30950,31100,30950,608
|
|
20230913,105300,19419754950,30950,30950,30950,30900,1217
|
|
20230913,105200,19382138450,30900,31050,31050,30900,2497
|
|
20230913,105100,19304779050,31000,31050,31150,31000,2199
|
|
20230913,105000,19236503650,31100,30950,31100,30900,2232
|
|
20230913,104900,19167356250,30950,31050,31100,30900,4855
|
|
20230913,104800,19017060150,31000,31200,31200,31000,5197
|
|
20230913,104700,18855772850,31150,31000,31300,30950,9890
|
|
20230913,104600,18548158400,30950,31000,31050,30950,3626
|
|
20230913,104500,18435738050,30950,31000,31100,30850,7958
|
|
20230913,104400,18189672800,31000,31100,31150,30950,5104
|
|
20230913,104300,18031328850,31100,31200,31200,31050,4281
|
|
20230913,104200,17898146650,31200,31450,31450,31100,3646
|
|
20230913,104100,17784316400,31450,31400,31550,31400,1967
|
|
20230913,104000,17722439800,31450,31500,31550,31400,1843
|
|
20230913,103900,17664429800,31500,31450,31600,31450,696
|
|
20230913,103800,17642472500,31550,31150,31600,31100,1744
|
|
20230913,103700,17587884900,31250,31300,31400,31150,5720
|
|
20230913,103600,17409245150,31300,31550,31550,31300,4941
|
|
20230913,103500,17253965700,31550,31500,31550,31450,1718
|
|
20230913,103400,17199841950,31550,31500,31700,31500,2501
|
|
20230913,103300,17120852550,31550,31400,31550,31250,3964
|
|
20230913,103200,16996431150,31350,30850,31400,30850,8318
|
|
20230913,103100,16736081350,30900,31500,31600,30850,20195
|
|
20230913,103000,16105114550,31500,31550,31700,31500,4547
|
|
20230913,102900,15961448700,31550,31500,31700,31450,4694
|
|
20230913,102800,15813329750,31500,31500,31700,31450,4857
|
|
20230913,102700,15660224550,31450,31650,31850,31450,23868
|
|
20230913,102600,14905325000,31700,32000,32000,31650,9803
|
|
20230913,102500,14593282050,32000,32050,32100,31950,4466
|
|
20230913,102400,14450393200,32050,32000,32100,32000,2315
|
|
20230913,102300,14376242650,32000,32200,32200,32000,3813
|
|
20230913,102200,14253800950,32200,32350,32350,32150,767
|
|
20230913,102100,14229078450,32350,32200,32400,32200,906
|
|
20230913,102000,14199831300,32250,32300,32300,32200,652
|
|
20230913,101900,14178799450,32300,32200,32450,32150,1901
|
|
20230913,101800,14117435700,32200,32200,32400,32200,844
|
|
20230913,101700,14090195150,32200,32050,32400,32050,1834
|
|
20230913,101600,14031174700,32050,32000,32150,31950,4185
|
|
20230913,101500,13897117550,32050,32000,32300,31950,4212
|
|
20230913,101400,13762292900,32000,32100,32300,32000,3529
|
|
20230913,101300,13649069450,32100,32400,32400,32100,3980
|
|
20230913,101200,13520921450,32300,32200,32500,32200,822
|
|
20230913,101100,13494333700,32200,32350,32400,32200,3917
|
|
20230913,101000,13368071900,32350,32400,32500,32200,1170
|
|
20230913,100900,13330232000,32400,32500,32650,32400,2558
|
|
20230913,100800,13247145850,32500,32200,32500,31950,8823
|
|
20230913,100700,12963757950,32150,32300,32300,32100,6183
|
|
20230913,100600,12764409850,32300,32150,32450,32100,2625
|
|
20230913,100500,12679880900,32150,32500,32500,32150,12794
|
|
20230913,100400,12266366650,32500,32650,32700,32500,2861
|
|
20230913,100300,12173137650,32650,32800,32850,32650,1772
|
|
20230913,100200,12115089500,32800,32800,32850,32750,589
|
|
20230913,100100,12095780250,32850,32650,32850,32650,1039
|
|
20230913,100000,12061778350,32650,32600,32650,32600,1302
|
|
20230913,095900,12019282850,32650,32600,32800,32600,2387
|
|
20230913,095800,11941273700,32650,32700,32850,32600,1735
|
|
20230913,095700,11884551800,32750,32800,32850,32700,762
|
|
20230913,095600,11859597850,32750,32800,32850,32700,554
|
|
20230913,095500,11841449300,32800,32850,32900,32750,1731
|
|
20230913,095400,11784664550,32900,32600,32900,32600,1699
|
|
20230913,095300,11729025350,32600,32550,32800,32550,2753
|
|
20230913,095200,11639230700,32600,32700,32800,32550,3921
|
|
20230913,095100,11511221550,32700,32850,32950,32700,4051
|
|
20230913,095000,11378467300,32850,32900,32950,32800,2535
|
|
20230913,094900,11295251900,32850,32950,32950,32850,1491
|
|
20230913,094800,11246204750,33050,33100,33100,32900,1132
|
|
20230913,094700,11208861250,33000,33100,33100,33000,836
|
|
20230913,094600,11181236900,33150,33150,33150,33000,1097
|
|
20230913,094500,11144906150,33150,32950,33150,32850,1613
|
|
20230913,094400,11091761950,32800,32900,33000,32800,4144
|
|
20230913,094300,10955610850,32850,33050,33050,32850,6419
|
|
20230913,094200,10744320500,33050,33000,33050,33000,996
|
|
20230913,094100,10711449500,33000,33000,33050,32900,1565
|
|
20230913,094000,10659909250,33000,32950,33150,32850,3345
|
|
20230913,093900,10549804450,32850,33150,33200,32850,7192
|
|
20230913,093800,10312172500,33150,33250,33300,33150,3987
|
|
20230913,093700,10179665650,33250,33400,33450,33200,1184
|
|
20230913,093600,10140279250,33250,33450,33500,33250,2399
|
|
20230913,093500,10060205550,33500,33300,33650,33200,4635
|
|
20230913,093400,9905273800,33300,33500,33500,33150,11882
|
|
20230913,093300,9509633750,33500,33650,33700,33500,9067
|
|
20230913,093200,9205585250,33600,33750,33750,33600,6141
|
|
20230913,093100,8998950200,33750,34150,34200,33750,11250
|
|
20230913,093000,8617674350,34150,34250,34250,34100,1366
|
|
20230913,092900,8570996850,34200,34000,34200,34000,3169
|
|
20230913,092800,8462855350,34050,33950,34100,33950,1366
|
|
20230913,092700,8416370250,33950,34000,34150,33950,3337
|
|
20230913,092600,8302679400,34150,34300,34350,34000,9559
|
|
20230913,092500,7975610800,34250,34000,34300,33950,8684
|
|
20230913,092400,7678792850,33950,33850,34000,33800,777
|
|
20230913,092300,7652477750,33800,34050,34050,33750,7374
|
|
20230913,092200,7402396750,34050,34000,34050,34000,1533
|
|
20230913,092100,7350225000,34000,34000,34100,33900,1669
|
|
20230913,092000,7293440600,34050,34200,34200,33800,4252
|
|
20230913,091900,7148661050,34150,33800,34200,33700,6620
|
|
20230913,091800,6923611700,33900,33700,33900,33600,2734
|
|
20230913,091700,6831461300,33650,33600,33750,33600,1825
|
|
20230913,091600,6770054800,33650,34000,34000,33650,8321
|
|
20230913,091500,6488912400,34000,33750,34200,33750,1747
|
|
20230913,091400,6429646050,33750,34200,34250,33700,21645
|
|
20230913,091300,5693153600,34250,34400,34500,34200,8364
|
|
20230913,091200,5405551050,34350,34100,34400,34050,9260
|
|
20230913,091100,5088175050,34150,34400,34450,34000,12125
|
|
20230913,091000,4673928400,34400,34100,34550,34050,23973
|
|
20230913,090900,3850020300,34100,33900,34150,33850,11185
|
|
20230913,090800,3469455350,33800,33500,33850,33300,11637
|
|
20230913,090700,3077689300,33450,33150,33450,33150,4092
|
|
20230913,090600,2941364100,33150,33400,33500,32950,21282
|
|
20230913,090500,2233756300,33400,33650,33650,33350,6721
|
|
20230913,090400,2008873200,33500,33600,33700,33500,4502
|
|
20230913,090300,1857724800,33600,33750,33850,33600,7012
|
|
20230913,090200,1621036700,33700,33700,33850,33500,10801
|
|
20230913,090100,1257674900,33700,33700,34100,33600,17522
|
|
20230913,090000,663645550,33700,33500,33750,33350,18933
|