634 lines
36 KiB
CSV
634 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193100,456144715050,29650,29650,29650,29650,100824
|
|
20230905,193000,456144715050,29650,29650,29650,29650,0
|
|
20230905,192900,456144715050,29650,29650,29650,29650,0
|
|
20230905,192800,456144715050,29650,29650,29650,29650,0
|
|
20230905,192700,456144715050,29650,29650,29650,29650,0
|
|
20230905,192600,456144715050,29650,29650,29650,29650,0
|
|
20230905,192500,456144715050,29650,29650,29650,29650,0
|
|
20230905,192400,456144715050,29650,29650,29650,29650,0
|
|
20230905,192300,456144715050,29650,29650,29650,29650,0
|
|
20230905,192200,456144715050,29650,29650,29650,29650,0
|
|
20230905,192100,456144715050,29650,29650,29650,29650,0
|
|
20230905,192000,456144715050,29650,29650,29650,29650,0
|
|
20230905,191900,456144715050,29650,29650,29650,29650,0
|
|
20230905,191800,456144715050,29650,29650,29650,29650,0
|
|
20230905,191700,456144715050,29650,29650,29650,29650,0
|
|
20230905,191600,456144715050,29650,29650,29650,29650,0
|
|
20230905,191500,456144715050,29650,29650,29650,29650,0
|
|
20230905,191400,456144715050,29650,29650,29650,29650,0
|
|
20230905,191300,456144715050,29650,29650,29650,29650,0
|
|
20230905,191200,456144715050,29650,29650,29650,29650,0
|
|
20230905,191100,456144715050,29650,29650,29650,29650,0
|
|
20230905,191000,456144715050,29650,29650,29650,29650,0
|
|
20230905,190900,456144715050,29650,29650,29650,29650,0
|
|
20230905,190800,456144715050,29650,29650,29650,29650,0
|
|
20230905,190700,456144715050,29650,29650,29650,29650,0
|
|
20230905,190600,456144715050,29650,29650,29650,29650,0
|
|
20230905,190500,456144715050,29650,29650,29650,29650,0
|
|
20230905,190400,456144715050,29650,29650,29650,29650,0
|
|
20230905,190300,456144715050,29650,29650,29650,29650,0
|
|
20230905,190200,456144715050,29650,29650,29650,29650,0
|
|
20230905,190100,456144715050,29650,29650,29650,29650,100824
|
|
20230905,190000,456144715050,29650,29650,29650,29650,0
|
|
20230905,185900,456144715050,29650,29650,29650,29650,0
|
|
20230905,185800,456144715050,29650,29650,29650,29650,0
|
|
20230905,185700,456144715050,29650,29650,29650,29650,0
|
|
20230905,185600,456144715050,29650,29650,29650,29650,0
|
|
20230905,185500,456144715050,29650,29650,29650,29650,0
|
|
20230905,185400,456144715050,29650,29650,29650,29650,0
|
|
20230905,185300,456144715050,29650,29650,29650,29650,0
|
|
20230905,185200,456144715050,29650,29650,29650,29650,0
|
|
20230905,185100,456144715050,29650,29650,29650,29650,0
|
|
20230905,185000,456144715050,29650,29650,29650,29650,0
|
|
20230905,184900,456144715050,29650,29650,29650,29650,0
|
|
20230905,184800,456144715050,29650,29650,29650,29650,0
|
|
20230905,184700,456144715050,29650,29650,29650,29650,0
|
|
20230905,184600,456144715050,29650,29650,29650,29650,0
|
|
20230905,184500,456144715050,29650,29650,29650,29650,0
|
|
20230905,184400,456144715050,29650,29650,29650,29650,0
|
|
20230905,184300,456144715050,29650,29650,29650,29650,0
|
|
20230905,184200,456144715050,29650,29650,29650,29650,0
|
|
20230905,184100,456144715050,29650,29650,29650,29650,0
|
|
20230905,184000,456144715050,29650,29650,29650,29650,0
|
|
20230905,183900,456144715050,29650,29650,29650,29650,0
|
|
20230905,183800,456144715050,29650,29650,29650,29650,0
|
|
20230905,183700,456144715050,29650,29650,29650,29650,0
|
|
20230905,183600,456144715050,29650,29650,29650,29650,0
|
|
20230905,183500,456144715050,29650,29650,29650,29650,0
|
|
20230905,183400,456144715050,29650,29650,29650,29650,0
|
|
20230905,183300,456144715050,29650,29650,29650,29650,0
|
|
20230905,183200,456144715050,29650,29650,29650,29650,0
|
|
20230905,183100,456144715050,29650,29650,29650,29650,100824
|
|
20230905,183000,456144715050,29650,29650,29650,29650,0
|
|
20230905,182900,456144715050,29650,29650,29650,29650,0
|
|
20230905,182800,456144715050,29650,29650,29650,29650,0
|
|
20230905,182700,456144715050,29650,29650,29650,29650,0
|
|
20230905,182600,456144715050,29650,29650,29650,29650,0
|
|
20230905,182500,456144715050,29650,29650,29650,29650,0
|
|
20230905,182400,456144715050,29650,29650,29650,29650,0
|
|
20230905,182300,456144715050,29650,29650,29650,29650,0
|
|
20230905,182200,456144715050,29650,29650,29650,29650,0
|
|
20230905,182100,456144715050,29650,29650,29650,29650,0
|
|
20230905,182000,456144715050,29650,29650,29650,29650,0
|
|
20230905,181900,456144715050,29650,29650,29650,29650,0
|
|
20230905,181800,456144715050,29650,29650,29650,29650,0
|
|
20230905,181700,456144715050,29650,29650,29650,29650,0
|
|
20230905,181600,456144715050,29650,29650,29650,29650,0
|
|
20230905,181500,456144715050,29650,29650,29650,29650,0
|
|
20230905,181400,456144715050,29650,29650,29650,29650,0
|
|
20230905,181300,456144715050,29650,29650,29650,29650,0
|
|
20230905,181200,456144715050,29650,29650,29650,29650,0
|
|
20230905,181100,456144715050,29650,29650,29650,29650,0
|
|
20230905,181000,456144715050,29650,29650,29650,29650,0
|
|
20230905,180900,456144715050,29650,29650,29650,29650,0
|
|
20230905,180800,456144715050,29650,29650,29650,29650,0
|
|
20230905,180700,456144715050,29650,29650,29650,29650,0
|
|
20230905,180600,456144715050,29650,29650,29650,29650,0
|
|
20230905,180500,456144715050,29650,29650,29650,29650,0
|
|
20230905,180400,456144715050,29650,29650,29650,29650,0
|
|
20230905,180300,456144715050,29650,29650,29650,29650,0
|
|
20230905,180200,456144715050,29650,29650,29650,29650,0
|
|
20230905,180100,456144715050,29650,29650,29650,29650,100824
|
|
20230905,180000,456144715050,29650,29650,29650,29650,0
|
|
20230905,175900,456144715050,29650,29650,29650,29650,0
|
|
20230905,175800,456144715050,29650,29650,29650,29650,0
|
|
20230905,175700,456144715050,29650,29650,29650,29650,0
|
|
20230905,175600,456144715050,29650,29650,29650,29650,0
|
|
20230905,175500,456144715050,29650,29650,29650,29650,0
|
|
20230905,175400,456144715050,29650,29650,29650,29650,0
|
|
20230905,175300,456144715050,29650,29650,29650,29650,0
|
|
20230905,175200,456144715050,29650,29650,29650,29650,0
|
|
20230905,175100,456144715050,29650,29650,29650,29650,0
|
|
20230905,175000,456144715050,29650,29650,29650,29650,0
|
|
20230905,174900,456144715050,29650,29650,29650,29650,0
|
|
20230905,174800,456144715050,29650,29650,29650,29650,0
|
|
20230905,174700,456144715050,29650,29650,29650,29650,0
|
|
20230905,174600,456144715050,29650,29650,29650,29650,0
|
|
20230905,174500,456144715050,29650,29650,29650,29650,0
|
|
20230905,174400,456144715050,29650,29650,29650,29650,0
|
|
20230905,174300,456144715050,29650,29650,29650,29650,0
|
|
20230905,174200,456144715050,29650,29650,29650,29650,0
|
|
20230905,174100,456144715050,29650,29650,29650,29650,0
|
|
20230905,174000,456144715050,29650,29650,29650,29650,0
|
|
20230905,173900,456144715050,29650,29650,29650,29650,0
|
|
20230905,173800,456144715050,29650,29650,29650,29650,0
|
|
20230905,173700,456144715050,29650,29650,29650,29650,0
|
|
20230905,173600,456144715050,29650,29650,29650,29650,0
|
|
20230905,173500,456144715050,29650,29650,29650,29650,0
|
|
20230905,173400,456144715050,29650,29650,29650,29650,0
|
|
20230905,173300,456144715050,29650,29650,29650,29650,0
|
|
20230905,173200,456144715050,29650,29650,29650,29650,0
|
|
20230905,173100,456144715050,29650,29650,29650,29650,100824
|
|
20230905,173000,456144715050,29650,29650,29650,29650,0
|
|
20230905,172900,456144715050,29650,29650,29650,29650,0
|
|
20230905,172800,456144715050,29650,29650,29650,29650,0
|
|
20230905,172700,456144715050,29650,29650,29650,29650,0
|
|
20230905,172600,456144715050,29650,29650,29650,29650,0
|
|
20230905,172500,456144715050,29650,29650,29650,29650,0
|
|
20230905,172400,456144715050,29650,29650,29650,29650,0
|
|
20230905,172300,456144715050,29650,29650,29650,29650,0
|
|
20230905,172200,456144715050,29650,29650,29650,29650,0
|
|
20230905,172100,456144715050,29650,29650,29650,29650,0
|
|
20230905,172000,456144715050,29650,29650,29650,29650,0
|
|
20230905,171900,456144715050,29650,29650,29650,29650,0
|
|
20230905,171800,456144715050,29650,29650,29650,29650,0
|
|
20230905,171700,456144715050,29650,29650,29650,29650,0
|
|
20230905,171600,456144715050,29650,29650,29650,29650,0
|
|
20230905,171500,456144715050,29650,29650,29650,29650,0
|
|
20230905,171400,456144715050,29650,29650,29650,29650,0
|
|
20230905,171300,456144715050,29650,29650,29650,29650,0
|
|
20230905,171200,456144715050,29650,29650,29650,29650,0
|
|
20230905,171100,456144715050,29650,29650,29650,29650,0
|
|
20230905,171000,456144715050,29650,29650,29650,29650,0
|
|
20230905,170900,456144715050,29650,29650,29650,29650,0
|
|
20230905,170800,456144715050,29650,29650,29650,29650,0
|
|
20230905,170700,456144715050,29650,29650,29650,29650,0
|
|
20230905,170600,456144715050,29650,29650,29650,29650,0
|
|
20230905,170500,456144715050,29650,29650,29650,29650,0
|
|
20230905,170400,456144715050,29650,29650,29650,29650,0
|
|
20230905,170300,456144715050,29650,29650,29650,29650,0
|
|
20230905,170200,456144715050,29650,29650,29650,29650,0
|
|
20230905,170100,456144715050,29650,29650,29650,29650,100824
|
|
20230905,170000,456144715050,29650,29650,29650,29650,0
|
|
20230905,165900,456144715050,29650,29650,29650,29650,0
|
|
20230905,165800,456144715050,29650,29650,29650,29650,0
|
|
20230905,165700,456144715050,29650,29650,29650,29650,0
|
|
20230905,165600,456144715050,29650,29650,29650,29650,0
|
|
20230905,165500,456144715050,29650,29650,29650,29650,0
|
|
20230905,165400,456144715050,29650,29650,29650,29650,0
|
|
20230905,165300,456144715050,29650,29650,29650,29650,0
|
|
20230905,165200,456144715050,29650,29650,29650,29650,0
|
|
20230905,165100,456144715050,29650,29650,29650,29650,0
|
|
20230905,165000,456144715050,29650,29650,29650,29650,0
|
|
20230905,164900,456144715050,29650,29650,29650,29650,0
|
|
20230905,164800,456144715050,29650,29650,29650,29650,0
|
|
20230905,164700,456144715050,29650,29650,29650,29650,0
|
|
20230905,164600,456144715050,29650,29650,29650,29650,0
|
|
20230905,164500,456144715050,29650,29650,29650,29650,0
|
|
20230905,164400,456144715050,29650,29650,29650,29650,0
|
|
20230905,164300,456144715050,29650,29650,29650,29650,0
|
|
20230905,164200,456144715050,29650,29650,29650,29650,0
|
|
20230905,164100,456144715050,29650,29650,29650,29650,0
|
|
20230905,164000,456144715050,29650,29650,29650,29650,0
|
|
20230905,163900,456144715050,29650,29650,29650,29650,0
|
|
20230905,163800,456144715050,29650,29650,29650,29650,0
|
|
20230905,163700,456144715050,29650,29650,29650,29650,0
|
|
20230905,163600,456144715050,29650,29650,29650,29650,0
|
|
20230905,163500,456144715050,29650,29650,29650,29650,0
|
|
20230905,163400,456144715050,29650,29650,29650,29650,0
|
|
20230905,163300,456144715050,29650,29650,29650,29650,0
|
|
20230905,163200,456144715050,29650,29650,29650,29650,0
|
|
20230905,163100,456144715050,29650,29650,29650,29650,100824
|
|
20230905,163000,456144715050,29650,29650,29650,29650,0
|
|
20230905,162900,456144715050,29650,29650,29650,29650,0
|
|
20230905,162800,456144715050,29650,29650,29650,29650,0
|
|
20230905,162700,456144715050,29650,29650,29650,29650,0
|
|
20230905,162600,456144715050,29650,29650,29650,29650,0
|
|
20230905,162500,456144715050,29650,29650,29650,29650,0
|
|
20230905,162400,456144715050,29650,29650,29650,29650,0
|
|
20230905,162300,456144715050,29650,29650,29650,29650,0
|
|
20230905,162200,456144715050,29650,29650,29650,29650,0
|
|
20230905,162100,456144715050,29650,29650,29650,29650,0
|
|
20230905,162000,456144715050,29650,29650,29650,29650,0
|
|
20230905,161900,456144715050,29650,29650,29650,29650,0
|
|
20230905,161800,456144715050,29650,29650,29650,29650,0
|
|
20230905,161700,456144715050,29650,29650,29650,29650,0
|
|
20230905,161600,456144715050,29650,29650,29650,29650,0
|
|
20230905,161500,456144715050,29650,29650,29650,29650,0
|
|
20230905,161400,456144715050,29650,29650,29650,29650,0
|
|
20230905,161300,456144715050,29650,29650,29650,29650,0
|
|
20230905,161200,456144715050,29650,29650,29650,29650,0
|
|
20230905,161100,456144715050,29650,29650,29650,29650,0
|
|
20230905,161000,456144715050,29650,29650,29650,29650,0
|
|
20230905,160900,456144715050,29650,29650,29650,29650,0
|
|
20230905,160800,456144715050,29650,29650,29650,29650,0
|
|
20230905,160700,456144715050,29650,29650,29650,29650,0
|
|
20230905,160600,456144715050,29650,29650,29650,29650,0
|
|
20230905,160500,456144715050,29650,29650,29650,29650,0
|
|
20230905,160400,456144715050,29650,29650,29650,29650,0
|
|
20230905,160300,456144715050,29650,29650,29650,29650,0
|
|
20230905,160200,456144715050,29650,29650,29650,29650,0
|
|
20230905,160100,456144715050,29650,29650,29650,29650,100824
|
|
20230905,160000,456144715050,29650,29650,29650,29650,0
|
|
20230905,155900,456144715050,29650,29650,29650,29650,0
|
|
20230905,155800,456144715050,29650,29650,29650,29650,0
|
|
20230905,155700,456144715050,29650,29650,29650,29650,0
|
|
20230905,155600,456144715050,29650,29650,29650,29650,0
|
|
20230905,155500,456144715050,29650,29650,29650,29650,0
|
|
20230905,155400,456144715050,29650,29650,29650,29650,0
|
|
20230905,155300,456144715050,29650,29650,29650,29650,0
|
|
20230905,155200,456144715050,29650,29650,29650,29650,0
|
|
20230905,155100,456144715050,29650,29650,29650,29650,0
|
|
20230905,155000,456144715050,29650,29650,29650,29650,0
|
|
20230905,154900,456144715050,29650,29650,29650,29650,0
|
|
20230905,154800,456144715050,29650,29650,29650,29650,0
|
|
20230905,154700,456144715050,29650,29650,29650,29650,0
|
|
20230905,154600,456144715050,29650,29650,29650,29650,0
|
|
20230905,154500,456144715050,29650,29650,29650,29650,0
|
|
20230905,154400,456144715050,29650,29650,29650,29650,0
|
|
20230905,154300,456144715050,29650,29650,29650,29650,0
|
|
20230905,154200,456144715050,29650,29650,29650,29650,0
|
|
20230905,154100,456144715050,29650,29650,29650,29650,0
|
|
20230905,154000,456144715050,29650,29650,29650,29650,0
|
|
20230905,153900,456144715050,29650,29650,29650,29650,0
|
|
20230905,153800,456144715050,29650,29650,29650,29650,0
|
|
20230905,153700,456144715050,29650,29650,29650,29650,0
|
|
20230905,153600,456144715050,29650,29650,29650,29650,0
|
|
20230905,153500,456144715050,29650,29650,29650,29650,0
|
|
20230905,153400,456144715050,29650,29650,29650,29650,0
|
|
20230905,153300,456144715050,29650,29650,29650,29650,0
|
|
20230905,153200,456144715050,29650,29650,29650,29650,0
|
|
20230905,153100,456144715050,29650,29650,29650,29650,100824
|
|
20230905,153000,456144715050,29650,29650,29650,29650,100824
|
|
20230905,152900,453155283450,29550,29550,29550,29550,0
|
|
20230905,152800,453155283450,29550,29550,29550,29550,0
|
|
20230905,152700,453155283450,29550,29550,29550,29550,0
|
|
20230905,152600,453155283450,29550,29550,29550,29550,0
|
|
20230905,152500,453155283450,29550,29550,29550,29550,0
|
|
20230905,152400,453155283450,29550,29550,29550,29550,0
|
|
20230905,152300,453155283450,29550,29550,29550,29550,0
|
|
20230905,152200,453155283450,29550,29550,29550,29550,0
|
|
20230905,152100,453155283450,29550,29550,29550,29550,0
|
|
20230905,152000,453155283450,29550,29550,29550,29550,0
|
|
20230905,151900,453155283450,29550,29500,29600,29500,31479
|
|
20230905,151800,452225543000,29550,29550,29600,29500,13848
|
|
20230905,151700,451816323650,29550,29550,29550,29500,6603
|
|
20230905,151600,451621378450,29500,29550,29600,29500,11263
|
|
20230905,151500,451288770150,29550,29550,29600,29500,13124
|
|
20230905,151400,450901307100,29500,29600,29600,29500,7228
|
|
20230905,151300,450687919300,29550,29550,29600,29550,9812
|
|
20230905,151200,450397852450,29550,29550,29600,29550,9760
|
|
20230905,151100,450109422900,29550,29550,29600,29500,33374
|
|
20230905,151000,449123897800,29550,29650,29650,29550,16036
|
|
20230905,150900,448649377400,29650,29700,29700,29650,12109
|
|
20230905,150800,448290307450,29650,29700,29750,29650,7185
|
|
20230905,150700,448076986200,29700,29750,29750,29650,8364
|
|
20230905,150600,447828540700,29700,29800,29800,29650,12550
|
|
20230905,150500,447455555450,29800,29750,29800,29700,7916
|
|
20230905,150400,447220045200,29750,29750,29750,29700,8409
|
|
20230905,150300,446970027150,29750,29750,29800,29700,8012
|
|
20230905,150200,446731656100,29750,29750,29800,29700,12214
|
|
20230905,150100,446368391850,29700,29750,29750,29650,7720
|
|
20230905,150000,446139113850,29750,29750,29750,29650,10957
|
|
20230905,145900,445813696650,29700,29700,29750,29700,7369
|
|
20230905,145800,445594673450,29750,29800,29800,29700,7745
|
|
20230905,145700,445364304900,29750,29800,29850,29750,28914
|
|
20230905,145600,444503054850,29850,29800,29850,29750,25947
|
|
20230905,145500,443729547350,29800,29750,29800,29750,7351
|
|
20230905,145400,443510593100,29750,29800,29800,29750,10455
|
|
20230905,145300,443199325800,29750,29700,29800,29700,19474
|
|
20230905,145200,442619976850,29700,29700,29750,29700,2693
|
|
20230905,145100,442539965000,29700,29700,29750,29650,17905
|
|
20230905,145000,442008237750,29700,29700,29750,29650,23442
|
|
20230905,144900,441311809550,29700,29650,29700,29600,23699
|
|
20230905,144800,440608599300,29600,29650,29650,29600,14673
|
|
20230905,144700,440173635600,29650,29600,29650,29600,6223
|
|
20230905,144600,439989195200,29650,29550,29650,29550,12121
|
|
20230905,144500,439630361100,29550,29450,29600,29450,16044
|
|
20230905,144400,439157042100,29450,29500,29550,29450,19307
|
|
20230905,144300,438587540050,29500,29500,29550,29500,3429
|
|
20230905,144200,438486327650,29500,29500,29550,29500,3742
|
|
20230905,144100,438375896150,29500,29500,29550,29500,5272
|
|
20230905,144000,438220279250,29500,29550,29550,29500,5834
|
|
20230905,143900,438048159950,29550,29500,29550,29500,3676
|
|
20230905,143800,437939704350,29500,29550,29550,29500,2733
|
|
20230905,143700,437859007250,29550,29550,29600,29500,5003
|
|
20230905,143600,437711160350,29550,29550,29600,29550,2454
|
|
20230905,143500,437638634100,29550,29550,29650,29550,4809
|
|
20230905,143400,437496324850,29550,29550,29600,29550,1977
|
|
20230905,143300,437437851500,29550,29550,29650,29500,10467
|
|
20230905,143200,437128156200,29550,29600,29600,29500,5085
|
|
20230905,143100,436977898350,29600,29500,29600,29450,12105
|
|
20230905,143000,436620358900,29450,29500,29550,29450,12188
|
|
20230905,142900,436260998350,29500,29500,29550,29500,4114
|
|
20230905,142800,436139601200,29550,29550,29600,29500,3089
|
|
20230905,142700,436048387850,29550,29600,29600,29550,3520
|
|
20230905,142600,435944365300,29600,29550,29600,29550,4610
|
|
20230905,142500,435808087100,29550,29600,29600,29550,4300
|
|
20230905,142400,435680952950,29550,29600,29600,29550,3375
|
|
20230905,142300,435581141100,29600,29550,29600,29500,2657
|
|
20230905,142200,435502617250,29550,29550,29600,29500,5694
|
|
20230905,142100,435334343350,29550,29600,29600,29550,2476
|
|
20230905,142000,435261142000,29600,29650,29650,29550,4156
|
|
20230905,141900,435138129250,29600,29600,29650,29600,2572
|
|
20230905,141800,435061992350,29600,29600,29650,29600,1910
|
|
20230905,141700,435005425150,29650,29650,29650,29600,3123
|
|
20230905,141600,434912872000,29650,29650,29700,29600,4921
|
|
20230905,141500,434766945700,29650,29600,29700,29600,3220
|
|
20230905,141400,434671508550,29600,29650,29700,29600,3099
|
|
20230905,141300,434579686500,29650,29650,29650,29600,6009
|
|
20230905,141200,434401557300,29600,29600,29650,29600,3374
|
|
20230905,141100,434301576850,29600,29550,29650,29550,3203
|
|
20230905,141000,434206770800,29550,29550,29600,29550,3833
|
|
20230905,140900,434093380400,29600,29550,29600,29550,4151
|
|
20230905,140800,433970622800,29600,29550,29600,29550,3317
|
|
20230905,140700,433872597700,29550,29650,29650,29550,5302
|
|
20230905,140600,433715591750,29600,29650,29650,29550,13673
|
|
20230905,140500,433310916100,29650,29650,29700,29600,2863
|
|
20230905,140400,433226027200,29700,29650,29700,29600,2538
|
|
20230905,140300,433150736400,29600,29650,29700,29600,7721
|
|
20230905,140200,432921839050,29700,29700,29800,29650,26330
|
|
20230905,140100,432139100950,29650,29650,29750,29650,17516
|
|
20230905,140000,431619092000,29650,29550,29700,29550,11526
|
|
20230905,135900,431277398900,29550,29500,29550,29500,6276
|
|
20230905,135800,431092022450,29500,29500,29550,29500,2991
|
|
20230905,135700,431003783750,29500,29550,29550,29500,1284
|
|
20230905,135600,430965881200,29500,29550,29600,29500,4677
|
|
20230905,135500,430827654650,29550,29500,29600,29500,5130
|
|
20230905,135400,430676052650,29500,29550,29550,29500,3196
|
|
20230905,135300,430581727100,29550,29500,29550,29500,2274
|
|
20230905,135200,430514583950,29500,29550,29600,29500,4418
|
|
20230905,135100,430384158300,29550,29600,29600,29500,4178
|
|
20230905,135000,430260700050,29550,29550,29600,29550,1118
|
|
20230905,134900,430227633050,29550,29550,29600,29550,1701
|
|
20230905,134800,430177322500,29600,29600,29600,29550,2232
|
|
20230905,134700,430111291950,29600,29600,29650,29600,3626
|
|
20230905,134600,430003910750,29650,29600,29700,29600,17110
|
|
20230905,134500,429496778700,29650,29600,29650,29600,2201
|
|
20230905,134400,429431575000,29600,29550,29650,29500,13511
|
|
20230905,134300,429032035800,29550,29600,29600,29500,7998
|
|
20230905,134200,428795636650,29600,29550,29600,29550,2458
|
|
20230905,134100,428722908900,29600,29550,29600,29500,3117
|
|
20230905,134000,428630795800,29550,29550,29550,29500,1090
|
|
20230905,133900,428598596200,29550,29550,29550,29450,5790
|
|
20230905,133800,428427741650,29550,29550,29600,29500,7631
|
|
20230905,133700,428202192750,29500,29500,29550,29450,5307
|
|
20230905,133600,428045657150,29500,29450,29500,29450,2833
|
|
20230905,133500,427962216250,29500,29450,29500,29450,4315
|
|
20230905,133400,427834998800,29450,29550,29550,29450,4279
|
|
20230905,133300,427708736000,29550,29550,29600,29550,3995
|
|
20230905,133200,427590635100,29550,29500,29600,29500,4435
|
|
20230905,133100,427459680900,29500,29550,29550,29500,6988
|
|
20230905,133000,427253308750,29550,29450,29550,29450,5459
|
|
20230905,132900,427092299950,29450,29350,29500,29350,10409
|
|
20230905,132800,426786177300,29350,29400,29450,29350,3221
|
|
20230905,132700,426691531950,29350,29350,29450,29300,5345
|
|
20230905,132600,426534547450,29300,29350,29400,29250,15504
|
|
20230905,132500,426080071850,29300,29350,29400,29300,11467
|
|
20230905,132400,425743641400,29400,29400,29450,29350,8518
|
|
20230905,132300,425493500950,29400,29450,29450,29400,5318
|
|
20230905,132200,425337109600,29450,29450,29500,29400,3303
|
|
20230905,132100,425239897900,29450,29550,29550,29400,11121
|
|
20230905,132000,424912552100,29500,29500,29550,29500,3113
|
|
20230905,131900,424820674050,29500,29500,29550,29500,2977
|
|
20230905,131800,424732835250,29500,29400,29550,29400,14348
|
|
20230905,131700,424310013050,29400,29400,29500,29350,12133
|
|
20230905,131600,423953369450,29450,29500,29500,29450,4297
|
|
20230905,131500,423826799150,29500,29500,29500,29450,1983
|
|
20230905,131400,423768344250,29500,29500,29550,29450,3635
|
|
20230905,131300,423661156050,29500,29550,29550,29450,5724
|
|
20230905,131200,423492267350,29550,29500,29550,29500,2932
|
|
20230905,131100,423405673850,29550,29450,29550,29400,8790
|
|
20230905,131000,423146525800,29450,29400,29500,29350,14244
|
|
20230905,130900,422727389100,29350,29450,29450,29300,35653
|
|
20230905,130800,421680258250,29450,29450,29500,29400,4425
|
|
20230905,130700,421549904300,29500,29400,29500,29400,3609
|
|
20230905,130600,421443647750,29400,29350,29500,29300,13152
|
|
20230905,130500,421057346650,29350,29450,29500,29300,27058
|
|
20230905,130400,420262175100,29450,29550,29550,29450,18213
|
|
20230905,130300,419725133150,29500,29500,29550,29500,3013
|
|
20230905,130200,419636229450,29500,29550,29600,29500,10223
|
|
20230905,130100,419334245650,29550,29650,29650,29550,14736
|
|
20230905,130000,418898084000,29650,29600,29650,29600,8689
|
|
20230905,125900,418640831850,29650,29600,29650,29600,3185
|
|
20230905,125800,418546509850,29600,29650,29650,29600,4939
|
|
20230905,125700,418400270650,29650,29600,29650,29600,4421
|
|
20230905,125600,418269293350,29650,29700,29700,29600,6366
|
|
20230905,125500,418080576600,29700,29650,29750,29650,7618
|
|
20230905,125400,417854436600,29650,29600,29700,29600,4638
|
|
20230905,125300,417716924250,29600,29650,29650,29600,2385
|
|
20230905,125200,417646271750,29650,29550,29700,29550,5247
|
|
20230905,125100,417490894550,29550,29550,29600,29500,9324
|
|
20230905,125000,417215413200,29600,29550,29600,29550,5710
|
|
20230905,124900,417046661000,29550,29600,29600,29550,11665
|
|
20230905,124800,416701824050,29550,29600,29650,29550,7167
|
|
20230905,124700,416489809900,29600,29650,29650,29600,2772
|
|
20230905,124600,416407730600,29650,29600,29700,29600,7084
|
|
20230905,124500,416197869350,29600,29650,29700,29600,7234
|
|
20230905,124400,415983373850,29700,29750,29750,29650,3210
|
|
20230905,124300,415888057250,29700,29700,29750,29700,1643
|
|
20230905,124200,415839256250,29700,29700,29750,29700,3084
|
|
20230905,124100,415747618850,29700,29650,29750,29650,1286
|
|
20230905,124000,415709424550,29700,29650,29700,29650,5165
|
|
20230905,123900,415556186650,29650,29700,29700,29650,3943
|
|
20230905,123800,415439159350,29650,29800,29800,29650,8148
|
|
20230905,123700,415196979650,29750,29800,29800,29750,5999
|
|
20230905,123600,415018405500,29800,29900,29900,29750,25505
|
|
20230905,123500,414257498050,29850,29850,29900,29850,8660
|
|
20230905,123400,413998741950,29900,29900,29900,29850,20668
|
|
20230905,123300,413380879100,29900,29750,29900,29750,42231
|
|
20230905,123200,412120746150,29800,29800,29800,29700,5159
|
|
20230905,123100,411967256250,29750,29750,29750,29700,11506
|
|
20230905,123000,411624999500,29750,29750,29750,29700,3527
|
|
20230905,122900,411520156500,29750,29650,29750,29650,7124
|
|
20230905,122800,411308552900,29700,29700,29700,29650,2734
|
|
20230905,122700,411227372550,29650,29650,29700,29650,8416
|
|
20230905,122600,410977483550,29600,29550,29650,29500,10186
|
|
20230905,122500,410676159200,29550,29600,29600,29550,8033
|
|
20230905,122400,410438782600,29550,29550,29600,29500,4482
|
|
20230905,122300,410306327250,29550,29600,29650,29550,3751
|
|
20230905,122200,410195420800,29650,29550,29650,29550,3889
|
|
20230905,122100,410080262850,29550,29600,29600,29550,4916
|
|
20230905,122000,409934961550,29550,29500,29600,29500,7814
|
|
20230905,121900,409704120700,29500,29600,29600,29500,9421
|
|
20230905,121800,409426022200,29550,29650,29650,29550,3976
|
|
20230905,121700,409308300600,29600,29550,29650,29550,4826
|
|
20230905,121600,409165419200,29550,29550,29600,29500,8948
|
|
20230905,121500,408901038150,29600,29600,29650,29550,5977
|
|
20230905,121400,408724134350,29600,29700,29700,29600,3951
|
|
20230905,121300,408607006400,29650,29700,29750,29650,2006
|
|
20230905,121200,408547450400,29700,29650,29750,29650,4102
|
|
20230905,121100,408425694000,29700,29700,29750,29650,9529
|
|
20230905,121000,408142590500,29750,29750,29750,29700,3040
|
|
20230905,120900,408052275950,29700,29800,29850,29700,24846
|
|
20230905,120800,407312413400,29800,29800,29800,29750,19884
|
|
20230905,120700,406720016700,29800,29750,29800,29700,11325
|
|
20230905,120600,406383148550,29700,29800,29800,29700,15442
|
|
20230905,120500,405923955550,29800,29700,29800,29600,32099
|
|
20230905,120400,404969325850,29650,29500,29650,29500,23071
|
|
20230905,120300,404286427400,29550,29550,29550,29500,2602
|
|
20230905,120200,404209600300,29550,29550,29600,29500,4416
|
|
20230905,120100,404079133800,29500,29550,29600,29500,7478
|
|
20230905,120000,403858135700,29550,29600,29600,29550,3066
|
|
20230905,115900,403767509900,29550,29550,29600,29550,3646
|
|
20230905,115800,403659738050,29550,29600,29600,29550,3869
|
|
20230905,115700,403545343100,29600,29600,29600,29550,5198
|
|
20230905,115600,403391677100,29550,29500,29550,29500,2815
|
|
20230905,115500,403308507250,29500,29500,29550,29500,6043
|
|
20230905,115400,403129989900,29550,29500,29550,29500,1297
|
|
20230905,115300,403091707950,29500,29450,29550,29450,5447
|
|
20230905,115200,402931130450,29450,29550,29550,29450,7721
|
|
20230905,115100,402703363800,29500,29600,29600,29500,7001
|
|
20230905,115000,402496426250,29600,29600,29650,29550,3307
|
|
20230905,114900,402398583550,29600,29550,29650,29550,12447
|
|
20230905,114800,402030252300,29550,29650,29750,29550,16542
|
|
20230905,114700,401539351250,29600,29550,29650,29500,9991
|
|
20230905,114600,401243664500,29550,29550,29600,29500,7381
|
|
20230905,114500,401025824700,29550,29550,29550,29500,4203
|
|
20230905,114400,400901720250,29550,29500,29550,29450,4245
|
|
20230905,114300,400776494400,29450,29550,29600,29450,6906
|
|
20230905,114200,400572707300,29550,29650,29750,29550,23773
|
|
20230905,114100,399867746850,29650,29500,29700,29500,40464
|
|
20230905,114000,398670110350,29500,29500,29550,29450,4206
|
|
20230905,113900,398546076850,29500,29500,29550,29450,3621
|
|
20230905,113800,398439263350,29500,29550,29550,29500,5564
|
|
20230905,113700,398275028450,29550,29350,29550,29350,16905
|
|
20230905,113600,397777283650,29350,29400,29400,29300,7663
|
|
20230905,113500,397552417050,29350,29350,29400,29300,9761
|
|
20230905,113400,397265935850,29350,29400,29400,29350,6282
|
|
20230905,113300,397081478300,29400,29500,29500,29400,8273
|
|
20230905,113200,396838092250,29500,29550,29550,29450,7689
|
|
20230905,113100,396611354450,29500,29500,29550,29450,5626
|
|
20230905,113000,396445282950,29500,29450,29500,29400,13870
|
|
20230905,112900,396036496600,29450,29450,29450,29400,3671
|
|
20230905,112800,395928458900,29450,29400,29450,29400,4855
|
|
20230905,112700,395785593600,29400,29350,29450,29350,9882
|
|
20230905,112600,395495051300,29350,29350,29400,29300,22937
|
|
20230905,112500,394821903450,29350,29550,29600,29350,36232
|
|
20230905,112400,393753039350,29600,29600,29600,29550,18158
|
|
20230905,112300,393215610600,29600,29450,29600,29450,15644
|
|
20230905,112200,392753610150,29500,29450,29500,29400,13528
|
|
20230905,112100,392355134650,29400,29350,29500,29300,11366
|
|
20230905,112000,392020778950,29400,29450,29450,29250,45288
|
|
20230905,111900,390691716750,29400,29500,29600,29400,26450
|
|
20230905,111800,389912072400,29550,29600,29650,29500,30579
|
|
20230905,111700,389008169200,29650,29650,29700,29600,25926
|
|
20230905,111600,388239616200,29650,29700,29750,29600,34339
|
|
20230905,111500,387220216400,29700,29750,29800,29700,48296
|
|
20230905,111400,385783020350,29750,29550,29750,29550,55647
|
|
20230905,111300,384133880700,29600,29600,29600,29500,19487
|
|
20230905,111200,383558033150,29550,29600,29600,29450,79230
|
|
20230905,111100,381218416900,29600,29450,29600,29450,95897
|
|
20230905,111000,378385725850,29500,29350,29500,29350,62493
|
|
20230905,110900,376546638250,29350,29200,29350,29200,32463
|
|
20230905,110800,375595110000,29250,29250,29300,29200,20299
|
|
20230905,110700,375001162150,29250,29300,29350,29250,29481
|
|
20230905,110600,374137516050,29350,29300,29350,29250,26291
|
|
20230905,110500,373367163600,29300,29200,29350,29150,85615
|
|
20230905,110400,370861325650,29200,29200,29250,29150,21564
|
|
20230905,110300,370231600200,29200,29200,29250,29150,55532
|
|
20230905,110200,368610022500,29150,29150,29200,29100,35473
|
|
20230905,110100,367575973000,29150,29000,29150,29000,32598
|
|
20230905,110000,366627596300,29050,29100,29100,29000,20390
|
|
20230905,105900,366034901000,29100,29000,29100,28950,54622
|
|
20230905,105800,364447959450,29000,28900,29000,28900,12136
|
|
20230905,105700,364096492350,28900,28950,28950,28850,16116
|
|
20230905,105600,363630660900,28900,28950,29000,28900,18557
|
|
20230905,105500,363093730700,28900,28950,28950,28900,17518
|
|
20230905,105400,362586974200,28900,28950,29000,28850,26457
|
|
20230905,105300,361821881850,29000,28900,29000,28850,49183
|
|
20230905,105200,360398262500,28900,28800,28900,28750,32320
|
|
20230905,105100,359465493550,28800,28650,28850,28650,22331
|
|
20230905,105000,358823288050,28650,28650,28700,28600,16355
|
|
20230905,104900,358354955200,28650,28700,28750,28650,32114
|
|
20230905,104800,357433998850,28700,28750,28800,28700,17400
|
|
20230905,104700,356933811500,28750,28750,28850,28700,48465
|
|
20230905,104600,355538738200,28750,28700,28800,28700,34749
|
|
20230905,104500,354539610250,28750,28650,28750,28600,25552
|
|
20230905,104400,353807263950,28650,28600,28650,28550,31300
|
|
20230905,104300,352911927500,28600,28650,28700,28600,21071
|
|
20230905,104200,352308885050,28650,28650,28700,28600,16381
|
|
20230905,104100,351839458450,28650,28700,28700,28600,23273
|
|
20230905,104000,351172730050,28700,28550,28700,28500,39899
|
|
20230905,103900,350031880050,28600,28650,28700,28500,139939
|
|
20230905,103800,346032223850,28700,28850,28850,28650,54252
|
|
20230905,103700,344473316650,28850,28700,28850,28700,50584
|
|
20230905,103600,343019365600,28700,28700,28750,28650,45520
|
|
20230905,103500,341713099200,28700,28700,28800,28650,62144
|
|
20230905,103400,339927555400,28650,28750,28800,28600,172639
|
|
20230905,103300,334975895050,28800,29000,29100,28700,234626
|
|
20230905,103200,328205286950,29050,29050,29100,28950,93738
|
|
20230905,103100,325486316400,29050,29050,29100,29000,67047
|
|
20230905,103000,323538122150,29050,29200,29200,29000,95889
|
|
20230905,102900,320747893350,29150,29200,29250,29150,26118
|
|
20230905,102800,319985212950,29200,29300,29300,29200,32744
|
|
20230905,102700,319028191750,29300,29250,29300,29150,98936
|
|
20230905,102600,316138304800,29250,29250,29450,29250,52474
|
|
20230905,102500,314599601250,29250,29350,29400,29200,129604
|
|
20230905,102400,310804611450,29350,29450,29550,29350,67093
|
|
20230905,102300,308828485350,29450,29550,29600,29350,98907
|
|
20230905,102200,305916842100,29550,29500,29650,29500,45011
|
|
20230905,102100,304586406750,29550,29650,29700,29450,138423
|
|
20230905,102000,300500389750,29600,29600,29800,29550,78253
|
|
20230905,101900,298180826850,29650,29750,29900,29600,121142
|
|
20230905,101800,294581139500,29700,30150,30200,29650,223572
|
|
20230905,101700,287893074350,30150,30550,30600,30100,219610
|
|
20230905,101600,281239194600,30550,30750,30800,30550,33337
|
|
20230905,101500,280216117700,30750,30600,30750,30500,33637
|
|
20230905,101400,279187005750,30550,30550,30600,30550,20643
|
|
20230905,101300,278556328100,30550,30600,30600,30550,14816
|
|
20230905,101200,278103503900,30600,30600,30600,30550,17065
|
|
20230905,101100,277582045900,30550,30700,30700,30550,24001
|
|
20230905,101000,276847830950,30750,30750,30850,30600,20802
|
|
20230905,100900,276208986050,30700,30550,30750,30550,46368
|
|
20230905,100800,274790843350,30550,30650,30650,30550,36247
|
|
20230905,100700,273681933700,30600,30600,30700,30600,41285
|
|
20230905,100600,272418295050,30650,30650,30700,30550,43604
|
|
20230905,100500,271083694000,30650,30750,30800,30550,46312
|
|
20230905,100400,269665099600,30750,30800,30950,30700,36419
|
|
20230905,100300,268542925850,30850,30700,30850,30600,32531
|
|
20230905,100200,267543740700,30700,30800,30800,30700,17467
|
|
20230905,100100,267006562800,30800,30800,30850,30750,26147
|
|
20230905,100000,266201468050,30750,30600,30850,30550,55465
|
|
20230905,095900,264499492250,30600,30750,30900,30600,132290
|
|
20230905,095800,260436634400,30750,30900,30950,30750,52994
|
|
20230905,095700,258803409950,30900,30900,31000,30850,36738
|
|
20230905,095600,257667752400,30900,31000,31050,30900,30755
|
|
20230905,095500,256715496050,31000,31150,31150,30950,19965
|
|
20230905,095400,256096361600,31150,31000,31150,30850,64553
|
|
20230905,095300,254096952650,31000,30950,31100,30950,33567
|
|
20230905,095200,253055275150,31000,30900,31100,30900,49392
|
|
20230905,095100,251524599200,30900,31100,31350,30900,119122
|
|
20230905,095000,247821355500,31100,31250,31350,31100,78964
|
|
20230905,094900,245358936250,31300,31150,31400,31150,107686
|
|
20230905,094800,241991448050,31200,31550,31550,31150,190240
|
|
20230905,094700,236025078650,31550,31250,31700,31150,384086
|
|
20230905,094600,223947414350,31250,31000,31250,30850,141833
|
|
20230905,094500,219537077200,31000,30700,31100,30650,130193
|
|
20230905,094400,215514831450,30700,30750,30900,30550,163819
|
|
20230905,094300,210492942750,30800,31250,31500,30700,452435
|
|
20230905,094200,196356278900,31250,31000,31250,30800,217386
|
|
20230905,094100,189604686050,31000,30650,31000,30650,116221
|
|
20230905,094000,186012764150,30700,30500,30750,30450,28057
|
|
20230905,093900,185154107450,30500,30800,30950,30500,115286
|
|
20230905,093800,181602699500,30850,30850,30900,30750,44180
|
|
20230905,093700,180241325650,30850,30750,30900,30650,83741
|
|
20230905,093600,177663665450,30700,30500,30750,30400,49629
|
|
20230905,093500,176145958200,30500,30400,30500,30350,28833
|
|
20230905,093400,175268309650,30350,30250,30450,30250,46216
|
|
20230905,093300,173867006050,30250,30600,30700,30200,109080
|
|
20230905,093200,170553857400,30550,30500,30600,30400,67681
|
|
20230905,093100,168490581700,30500,30650,30700,30500,36234
|
|
20230905,093000,167382325000,30700,30650,30750,30500,50768
|
|
20230905,092900,165830871150,30650,30750,30900,30550,82207
|
|
20230905,092800,163308687650,30700,30950,31000,30650,68149
|
|
20230905,092700,161206159450,31000,30850,31050,30600,131711
|
|
20230905,092600,157137877700,30850,30750,30900,30650,37008
|
|
20230905,092500,155998168650,30750,30550,30800,30500,46258
|
|
20230905,092400,154579744050,30600,30900,31000,30450,177019
|
|
20230905,092300,149121746600,30900,30700,30900,30600,56217
|
|
20230905,092200,147395239300,30650,30750,30750,30600,53200
|
|
20230905,092100,145763646450,30700,30950,31000,30700,115499
|
|
20230905,092000,142197786000,30950,30750,30950,30650,193819
|
|
20230905,091900,136221014200,30700,30550,30800,30500,162695
|
|
20230905,091800,131229614900,30500,30200,30600,30200,143980
|
|
20230905,091700,126842184850,30300,30200,30300,30100,73228
|
|
20230905,091600,124632471200,30200,30150,30350,30100,98805
|
|
20230905,091500,121646559850,30150,30100,30200,29900,117734
|
|
20230905,091400,118110996300,30100,30550,30550,30000,233386
|
|
20230905,091300,111068100450,30550,30450,30600,30350,111923
|
|
20230905,091200,107657170500,30400,30800,30800,30400,221564
|
|
20230905,091100,100884142800,30750,31000,31050,30750,150777
|
|
20230905,091000,96234270650,31000,31200,31250,30850,185717
|
|
20230905,090900,90477229400,31200,31100,31500,31050,315737
|
|
20230905,090800,80600661650,31100,31000,31200,30850,178387
|
|
20230905,090700,75067575350,31050,31100,31100,30650,296965
|
|
20230905,090600,65885429200,31100,31050,31350,31000,397746
|
|
20230905,090500,53482747650,31050,30650,31400,30600,670588
|
|
20230905,090400,32675458600,30650,30100,30750,30000,450536
|
|
20230905,090300,18990765300,30050,29750,30150,29650,245437
|
|
20230905,090200,11631420750,29750,29800,29900,29600,113861
|
|
20230905,090100,8244284600,29800,29300,29800,29250,154876
|
|
20230905,090000,3653161050,29300,29300,29500,29200,120178
|