634 lines
35 KiB
CSV
634 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193100,173860027600,29200,29200,29200,29200,123614
|
|
20230908,193000,173860027600,29200,29200,29200,29200,0
|
|
20230908,192900,173860027600,29200,29200,29200,29200,0
|
|
20230908,192800,173860027600,29200,29200,29200,29200,0
|
|
20230908,192700,173860027600,29200,29200,29200,29200,0
|
|
20230908,192600,173860027600,29200,29200,29200,29200,0
|
|
20230908,192500,173860027600,29200,29200,29200,29200,0
|
|
20230908,192400,173860027600,29200,29200,29200,29200,0
|
|
20230908,192300,173860027600,29200,29200,29200,29200,0
|
|
20230908,192200,173860027600,29200,29200,29200,29200,0
|
|
20230908,192100,173860027600,29200,29200,29200,29200,0
|
|
20230908,192000,173860027600,29200,29200,29200,29200,0
|
|
20230908,191900,173860027600,29200,29200,29200,29200,0
|
|
20230908,191800,173860027600,29200,29200,29200,29200,0
|
|
20230908,191700,173860027600,29200,29200,29200,29200,0
|
|
20230908,191600,173860027600,29200,29200,29200,29200,0
|
|
20230908,191500,173860027600,29200,29200,29200,29200,0
|
|
20230908,191400,173860027600,29200,29200,29200,29200,0
|
|
20230908,191300,173860027600,29200,29200,29200,29200,0
|
|
20230908,191200,173860027600,29200,29200,29200,29200,0
|
|
20230908,191100,173860027600,29200,29200,29200,29200,0
|
|
20230908,191000,173860027600,29200,29200,29200,29200,0
|
|
20230908,190900,173860027600,29200,29200,29200,29200,0
|
|
20230908,190800,173860027600,29200,29200,29200,29200,0
|
|
20230908,190700,173860027600,29200,29200,29200,29200,0
|
|
20230908,190600,173860027600,29200,29200,29200,29200,0
|
|
20230908,190500,173860027600,29200,29200,29200,29200,0
|
|
20230908,190400,173860027600,29200,29200,29200,29200,0
|
|
20230908,190300,173860027600,29200,29200,29200,29200,0
|
|
20230908,190200,173860027600,29200,29200,29200,29200,0
|
|
20230908,190100,173860027600,29200,29200,29200,29200,123614
|
|
20230908,190000,173860027600,29200,29200,29200,29200,0
|
|
20230908,185900,173860027600,29200,29200,29200,29200,0
|
|
20230908,185800,173860027600,29200,29200,29200,29200,0
|
|
20230908,185700,173860027600,29200,29200,29200,29200,0
|
|
20230908,185600,173860027600,29200,29200,29200,29200,0
|
|
20230908,185500,173860027600,29200,29200,29200,29200,0
|
|
20230908,185400,173860027600,29200,29200,29200,29200,0
|
|
20230908,185300,173860027600,29200,29200,29200,29200,0
|
|
20230908,185200,173860027600,29200,29200,29200,29200,0
|
|
20230908,185100,173860027600,29200,29200,29200,29200,0
|
|
20230908,185000,173860027600,29200,29200,29200,29200,0
|
|
20230908,184900,173860027600,29200,29200,29200,29200,0
|
|
20230908,184800,173860027600,29200,29200,29200,29200,0
|
|
20230908,184700,173860027600,29200,29200,29200,29200,0
|
|
20230908,184600,173860027600,29200,29200,29200,29200,0
|
|
20230908,184500,173860027600,29200,29200,29200,29200,0
|
|
20230908,184400,173860027600,29200,29200,29200,29200,0
|
|
20230908,184300,173860027600,29200,29200,29200,29200,0
|
|
20230908,184200,173860027600,29200,29200,29200,29200,0
|
|
20230908,184100,173860027600,29200,29200,29200,29200,0
|
|
20230908,184000,173860027600,29200,29200,29200,29200,0
|
|
20230908,183900,173860027600,29200,29200,29200,29200,0
|
|
20230908,183800,173860027600,29200,29200,29200,29200,0
|
|
20230908,183700,173860027600,29200,29200,29200,29200,0
|
|
20230908,183600,173860027600,29200,29200,29200,29200,0
|
|
20230908,183500,173860027600,29200,29200,29200,29200,0
|
|
20230908,183400,173860027600,29200,29200,29200,29200,0
|
|
20230908,183300,173860027600,29200,29200,29200,29200,0
|
|
20230908,183200,173860027600,29200,29200,29200,29200,0
|
|
20230908,183100,173860027600,29200,29200,29200,29200,123614
|
|
20230908,183000,173860027600,29200,29200,29200,29200,0
|
|
20230908,182900,173860027600,29200,29200,29200,29200,0
|
|
20230908,182800,173860027600,29200,29200,29200,29200,0
|
|
20230908,182700,173860027600,29200,29200,29200,29200,0
|
|
20230908,182600,173860027600,29200,29200,29200,29200,0
|
|
20230908,182500,173860027600,29200,29200,29200,29200,0
|
|
20230908,182400,173860027600,29200,29200,29200,29200,0
|
|
20230908,182300,173860027600,29200,29200,29200,29200,0
|
|
20230908,182200,173860027600,29200,29200,29200,29200,0
|
|
20230908,182100,173860027600,29200,29200,29200,29200,0
|
|
20230908,182000,173860027600,29200,29200,29200,29200,0
|
|
20230908,181900,173860027600,29200,29200,29200,29200,0
|
|
20230908,181800,173860027600,29200,29200,29200,29200,0
|
|
20230908,181700,173860027600,29200,29200,29200,29200,0
|
|
20230908,181600,173860027600,29200,29200,29200,29200,0
|
|
20230908,181500,173860027600,29200,29200,29200,29200,0
|
|
20230908,181400,173860027600,29200,29200,29200,29200,0
|
|
20230908,181300,173860027600,29200,29200,29200,29200,0
|
|
20230908,181200,173860027600,29200,29200,29200,29200,0
|
|
20230908,181100,173860027600,29200,29200,29200,29200,0
|
|
20230908,181000,173860027600,29200,29200,29200,29200,0
|
|
20230908,180900,173860027600,29200,29200,29200,29200,0
|
|
20230908,180800,173860027600,29200,29200,29200,29200,0
|
|
20230908,180700,173860027600,29200,29200,29200,29200,0
|
|
20230908,180600,173860027600,29200,29200,29200,29200,0
|
|
20230908,180500,173860027600,29200,29200,29200,29200,0
|
|
20230908,180400,173860027600,29200,29200,29200,29200,0
|
|
20230908,180300,173860027600,29200,29200,29200,29200,0
|
|
20230908,180200,173860027600,29200,29200,29200,29200,0
|
|
20230908,180100,173860027600,29200,29200,29200,29200,123614
|
|
20230908,180000,173860027600,29200,29200,29200,29200,0
|
|
20230908,175900,173860027600,29200,29200,29200,29200,0
|
|
20230908,175800,173860027600,29200,29200,29200,29200,0
|
|
20230908,175700,173860027600,29200,29200,29200,29200,0
|
|
20230908,175600,173860027600,29200,29200,29200,29200,0
|
|
20230908,175500,173860027600,29200,29200,29200,29200,0
|
|
20230908,175400,173860027600,29200,29200,29200,29200,0
|
|
20230908,175300,173860027600,29200,29200,29200,29200,0
|
|
20230908,175200,173860027600,29200,29200,29200,29200,0
|
|
20230908,175100,173860027600,29200,29200,29200,29200,0
|
|
20230908,175000,173860027600,29200,29200,29200,29200,0
|
|
20230908,174900,173860027600,29200,29200,29200,29200,0
|
|
20230908,174800,173860027600,29200,29200,29200,29200,0
|
|
20230908,174700,173860027600,29200,29200,29200,29200,0
|
|
20230908,174600,173860027600,29200,29200,29200,29200,0
|
|
20230908,174500,173860027600,29200,29200,29200,29200,0
|
|
20230908,174400,173860027600,29200,29200,29200,29200,0
|
|
20230908,174300,173860027600,29200,29200,29200,29200,0
|
|
20230908,174200,173860027600,29200,29200,29200,29200,0
|
|
20230908,174100,173860027600,29200,29200,29200,29200,0
|
|
20230908,174000,173860027600,29200,29200,29200,29200,0
|
|
20230908,173900,173860027600,29200,29200,29200,29200,0
|
|
20230908,173800,173860027600,29200,29200,29200,29200,0
|
|
20230908,173700,173860027600,29200,29200,29200,29200,0
|
|
20230908,173600,173860027600,29200,29200,29200,29200,0
|
|
20230908,173500,173860027600,29200,29200,29200,29200,0
|
|
20230908,173400,173860027600,29200,29200,29200,29200,0
|
|
20230908,173300,173860027600,29200,29200,29200,29200,0
|
|
20230908,173200,173860027600,29200,29200,29200,29200,0
|
|
20230908,173100,173860027600,29200,29200,29200,29200,123614
|
|
20230908,173000,173860027600,29200,29200,29200,29200,0
|
|
20230908,172900,173860027600,29200,29200,29200,29200,0
|
|
20230908,172800,173860027600,29200,29200,29200,29200,0
|
|
20230908,172700,173860027600,29200,29200,29200,29200,0
|
|
20230908,172600,173860027600,29200,29200,29200,29200,0
|
|
20230908,172500,173860027600,29200,29200,29200,29200,0
|
|
20230908,172400,173860027600,29200,29200,29200,29200,0
|
|
20230908,172300,173860027600,29200,29200,29200,29200,0
|
|
20230908,172200,173860027600,29200,29200,29200,29200,0
|
|
20230908,172100,173860027600,29200,29200,29200,29200,0
|
|
20230908,172000,173860027600,29200,29200,29200,29200,0
|
|
20230908,171900,173860027600,29200,29200,29200,29200,0
|
|
20230908,171800,173860027600,29200,29200,29200,29200,0
|
|
20230908,171700,173860027600,29200,29200,29200,29200,0
|
|
20230908,171600,173860027600,29200,29200,29200,29200,0
|
|
20230908,171500,173860027600,29200,29200,29200,29200,0
|
|
20230908,171400,173860027600,29200,29200,29200,29200,0
|
|
20230908,171300,173860027600,29200,29200,29200,29200,0
|
|
20230908,171200,173860027600,29200,29200,29200,29200,0
|
|
20230908,171100,173860027600,29200,29200,29200,29200,0
|
|
20230908,171000,173860027600,29200,29200,29200,29200,0
|
|
20230908,170900,173860027600,29200,29200,29200,29200,0
|
|
20230908,170800,173860027600,29200,29200,29200,29200,0
|
|
20230908,170700,173860027600,29200,29200,29200,29200,0
|
|
20230908,170600,173860027600,29200,29200,29200,29200,0
|
|
20230908,170500,173860027600,29200,29200,29200,29200,0
|
|
20230908,170400,173860027600,29200,29200,29200,29200,0
|
|
20230908,170300,173860027600,29200,29200,29200,29200,0
|
|
20230908,170200,173860027600,29200,29200,29200,29200,0
|
|
20230908,170100,173860027600,29200,29200,29200,29200,123614
|
|
20230908,170000,173860027600,29200,29200,29200,29200,0
|
|
20230908,165900,173860027600,29200,29200,29200,29200,0
|
|
20230908,165800,173860027600,29200,29200,29200,29200,0
|
|
20230908,165700,173860027600,29200,29200,29200,29200,0
|
|
20230908,165600,173860027600,29200,29200,29200,29200,0
|
|
20230908,165500,173860027600,29200,29200,29200,29200,0
|
|
20230908,165400,173860027600,29200,29200,29200,29200,0
|
|
20230908,165300,173860027600,29200,29200,29200,29200,0
|
|
20230908,165200,173860027600,29200,29200,29200,29200,0
|
|
20230908,165100,173860027600,29200,29200,29200,29200,0
|
|
20230908,165000,173860027600,29200,29200,29200,29200,0
|
|
20230908,164900,173860027600,29200,29200,29200,29200,0
|
|
20230908,164800,173860027600,29200,29200,29200,29200,0
|
|
20230908,164700,173860027600,29200,29200,29200,29200,0
|
|
20230908,164600,173860027600,29200,29200,29200,29200,0
|
|
20230908,164500,173860027600,29200,29200,29200,29200,0
|
|
20230908,164400,173860027600,29200,29200,29200,29200,0
|
|
20230908,164300,173860027600,29200,29200,29200,29200,0
|
|
20230908,164200,173860027600,29200,29200,29200,29200,0
|
|
20230908,164100,173860027600,29200,29200,29200,29200,0
|
|
20230908,164000,173860027600,29200,29200,29200,29200,0
|
|
20230908,163900,173860027600,29200,29200,29200,29200,0
|
|
20230908,163800,173860027600,29200,29200,29200,29200,0
|
|
20230908,163700,173860027600,29200,29200,29200,29200,0
|
|
20230908,163600,173860027600,29200,29200,29200,29200,0
|
|
20230908,163500,173860027600,29200,29200,29200,29200,0
|
|
20230908,163400,173860027600,29200,29200,29200,29200,0
|
|
20230908,163300,173860027600,29200,29200,29200,29200,0
|
|
20230908,163200,173860027600,29200,29200,29200,29200,0
|
|
20230908,163100,173860027600,29200,29200,29200,29200,123614
|
|
20230908,163000,173860027600,29200,29200,29200,29200,0
|
|
20230908,162900,173860027600,29200,29200,29200,29200,0
|
|
20230908,162800,173860027600,29200,29200,29200,29200,0
|
|
20230908,162700,173860027600,29200,29200,29200,29200,0
|
|
20230908,162600,173860027600,29200,29200,29200,29200,0
|
|
20230908,162500,173860027600,29200,29200,29200,29200,0
|
|
20230908,162400,173860027600,29200,29200,29200,29200,0
|
|
20230908,162300,173860027600,29200,29200,29200,29200,0
|
|
20230908,162200,173860027600,29200,29200,29200,29200,0
|
|
20230908,162100,173860027600,29200,29200,29200,29200,0
|
|
20230908,162000,173860027600,29200,29200,29200,29200,0
|
|
20230908,161900,173860027600,29200,29200,29200,29200,0
|
|
20230908,161800,173860027600,29200,29200,29200,29200,0
|
|
20230908,161700,173860027600,29200,29200,29200,29200,0
|
|
20230908,161600,173860027600,29200,29200,29200,29200,0
|
|
20230908,161500,173860027600,29200,29200,29200,29200,0
|
|
20230908,161400,173860027600,29200,29200,29200,29200,0
|
|
20230908,161300,173860027600,29200,29200,29200,29200,0
|
|
20230908,161200,173860027600,29200,29200,29200,29200,0
|
|
20230908,161100,173860027600,29200,29200,29200,29200,0
|
|
20230908,161000,173860027600,29200,29200,29200,29200,0
|
|
20230908,160900,173860027600,29200,29200,29200,29200,0
|
|
20230908,160800,173860027600,29200,29200,29200,29200,0
|
|
20230908,160700,173860027600,29200,29200,29200,29200,0
|
|
20230908,160600,173860027600,29200,29200,29200,29200,0
|
|
20230908,160500,173860027600,29200,29200,29200,29200,0
|
|
20230908,160400,173860027600,29200,29200,29200,29200,0
|
|
20230908,160300,173860027600,29200,29200,29200,29200,0
|
|
20230908,160200,173860027600,29200,29200,29200,29200,0
|
|
20230908,160100,173860027600,29200,29200,29200,29200,123614
|
|
20230908,160000,173860027600,29200,29200,29200,29200,0
|
|
20230908,155900,173860027600,29200,29200,29200,29200,0
|
|
20230908,155800,173860027600,29200,29200,29200,29200,0
|
|
20230908,155700,173860027600,29200,29200,29200,29200,0
|
|
20230908,155600,173860027600,29200,29200,29200,29200,0
|
|
20230908,155500,173860027600,29200,29200,29200,29200,0
|
|
20230908,155400,173860027600,29200,29200,29200,29200,0
|
|
20230908,155300,173860027600,29200,29200,29200,29200,0
|
|
20230908,155200,173860027600,29200,29200,29200,29200,0
|
|
20230908,155100,173860027600,29200,29200,29200,29200,0
|
|
20230908,155000,173860027600,29200,29200,29200,29200,0
|
|
20230908,154900,173860027600,29200,29200,29200,29200,0
|
|
20230908,154800,173860027600,29200,29200,29200,29200,0
|
|
20230908,154700,173860027600,29200,29200,29200,29200,0
|
|
20230908,154600,173860027600,29200,29200,29200,29200,0
|
|
20230908,154500,173860027600,29200,29200,29200,29200,0
|
|
20230908,154400,173860027600,29200,29200,29200,29200,0
|
|
20230908,154300,173860027600,29200,29200,29200,29200,0
|
|
20230908,154200,173860027600,29200,29200,29200,29200,0
|
|
20230908,154100,173860027600,29200,29200,29200,29200,0
|
|
20230908,154000,173860027600,29200,29200,29200,29200,0
|
|
20230908,153900,173860027600,29200,29200,29200,29200,0
|
|
20230908,153800,173860027600,29200,29200,29200,29200,0
|
|
20230908,153700,173860027600,29200,29200,29200,29200,0
|
|
20230908,153600,173860027600,29200,29200,29200,29200,0
|
|
20230908,153500,173860027600,29200,29200,29200,29200,0
|
|
20230908,153400,173860027600,29200,29200,29200,29200,0
|
|
20230908,153300,173860027600,29200,29200,29200,29200,0
|
|
20230908,153200,173860027600,29200,29200,29200,29200,0
|
|
20230908,153100,173860027600,29200,29200,29200,29200,123614
|
|
20230908,153000,173860027600,29200,29200,29200,29200,123614
|
|
20230908,152900,170250498800,29100,29100,29100,29100,0
|
|
20230908,152800,170250498800,29100,29100,29100,29100,0
|
|
20230908,152700,170250498800,29100,29100,29100,29100,0
|
|
20230908,152600,170250498800,29100,29100,29100,29100,0
|
|
20230908,152500,170250498800,29100,29100,29100,29100,0
|
|
20230908,152400,170250498800,29100,29100,29100,29100,0
|
|
20230908,152300,170250498800,29100,29100,29100,29100,0
|
|
20230908,152200,170250498800,29100,29100,29100,29100,0
|
|
20230908,152100,170250498800,29100,29100,29100,29100,0
|
|
20230908,152000,170250498800,29100,29100,29100,29100,0
|
|
20230908,151900,170250498800,29100,29100,29150,29000,34989
|
|
20230908,151800,169233154750,29100,29200,29200,29100,12828
|
|
20230908,151700,168859373450,29200,29200,29200,29150,10266
|
|
20230908,151600,168559979750,29200,29250,29250,29150,18280
|
|
20230908,151500,168026352000,29250,29250,29300,29200,13022
|
|
20230908,151400,167645481600,29250,29200,29250,29150,12901
|
|
20230908,151300,167268457350,29200,29150,29200,29150,9112
|
|
20230908,151200,167002572650,29150,29150,29200,29100,12617
|
|
20230908,151100,166634719800,29200,29250,29250,29150,16760
|
|
20230908,151000,166145588300,29250,29250,29250,29150,19325
|
|
20230908,150900,165580913850,29200,29300,29300,29200,18300
|
|
20230908,150800,165045458800,29250,29300,29300,29250,18013
|
|
20230908,150700,164517949800,29300,29250,29300,29200,24385
|
|
20230908,150600,163804525500,29250,29150,29250,29150,103944
|
|
20230908,150500,160767444300,29200,29000,29200,28950,67710
|
|
20230908,150400,158799398950,29000,28950,29000,28900,11307
|
|
20230908,150300,158471873650,28950,28900,28950,28850,10718
|
|
20230908,150200,158162027350,28850,28850,28900,28800,5348
|
|
20230908,150100,158007790300,28850,28900,28900,28750,14705
|
|
20230908,150000,157584029250,28900,28900,28950,28850,10906
|
|
20230908,145900,157268940650,28950,28900,28950,28900,4170
|
|
20230908,145800,157148339900,28950,28900,28950,28900,5458
|
|
20230908,145700,156990504650,28950,28950,29000,28900,4877
|
|
20230908,145600,156849373750,28950,28950,29000,28900,9662
|
|
20230908,145500,156569632750,29000,28900,29000,28900,6346
|
|
20230908,145400,156385873950,28900,28900,28950,28850,4258
|
|
20230908,145300,156262857450,28900,28900,28900,28850,2752
|
|
20230908,145200,156183367650,28900,28850,28950,28850,4771
|
|
20230908,145100,156045545900,28900,28950,28950,28850,6251
|
|
20230908,145000,155864841750,28950,28950,28950,28900,5915
|
|
20230908,144900,155693710000,28950,28900,28950,28850,5102
|
|
20230908,144800,155546252650,28900,28850,28900,28800,4403
|
|
20230908,144700,155419125850,28900,28800,28900,28750,13491
|
|
20230908,144600,155030746050,28800,28800,28800,28750,5082
|
|
20230908,144500,154884580000,28750,28850,28850,28750,8365
|
|
20230908,144400,154643863100,28800,28850,28850,28800,4537
|
|
20230908,144300,154513162550,28800,28800,28850,28800,7975
|
|
20230908,144200,154283465350,28800,28850,28850,28800,8181
|
|
20230908,144100,154047582000,28900,28850,28900,28850,5450
|
|
20230908,144000,153890261500,28850,28850,28900,28850,4795
|
|
20230908,143900,153751748500,28900,28900,28950,28850,9320
|
|
20230908,143800,153482420250,28900,28800,28900,28800,9406
|
|
20230908,143700,153211189950,28800,28950,29000,28800,24275
|
|
20230908,143600,152509074300,29000,28950,29000,28950,4820
|
|
20230908,143500,152369376200,29000,28950,29000,28900,35045
|
|
20230908,143400,151354284300,28950,28900,28950,28900,2605
|
|
20230908,143300,151278902350,28900,28900,28950,28850,10114
|
|
20230908,143200,150986556800,28850,28850,28950,28850,11090
|
|
20230908,143100,150666139950,28900,28850,28900,28800,6905
|
|
20230908,143000,150466789450,28800,28800,28850,28800,3329
|
|
20230908,142900,150370781400,28800,28800,28850,28750,9911
|
|
20230908,142800,150085320050,28750,28750,28800,28700,5076
|
|
20230908,142700,149939406050,28750,28750,28800,28700,4350
|
|
20230908,142600,149814340100,28750,28750,28800,28700,4531
|
|
20230908,142500,149684161100,28700,28800,28800,28700,13689
|
|
20230908,142400,149290799450,28800,28900,28900,28750,13064
|
|
20230908,142300,148914202950,28900,28800,28900,28800,11324
|
|
20230908,142200,148587464950,28850,28800,28850,28750,7503
|
|
20230908,142100,148371321300,28800,28800,28850,28750,17548
|
|
20230908,142000,147865949350,28800,28700,28800,28650,17757
|
|
20230908,141900,147355853600,28650,28700,28700,28650,2068
|
|
20230908,141800,147296570600,28650,28600,28700,28600,5031
|
|
20230908,141700,147152524650,28600,28700,28700,28600,4747
|
|
20230908,141600,147016513600,28650,28700,28700,28650,2795
|
|
20230908,141500,146936349200,28700,28650,28700,28600,4454
|
|
20230908,141400,146808772950,28650,28650,28650,28600,2317
|
|
20230908,141300,146742430000,28650,28600,28650,28600,2007
|
|
20230908,141200,146684981950,28650,28700,28700,28600,4425
|
|
20230908,141100,146558182000,28700,28650,28700,28600,3111
|
|
20230908,141000,146469053600,28650,28700,28700,28600,2626
|
|
20230908,140900,146393807900,28650,28600,28650,28600,12074
|
|
20230908,140800,146047996700,28650,28600,28650,28600,2445
|
|
20230908,140700,145978020900,28650,28650,28650,28550,4020
|
|
20230908,140600,145863023150,28600,28650,28650,28600,3154
|
|
20230908,140500,145772789850,28650,28650,28650,28600,3532
|
|
20230908,140400,145671756950,28650,28600,28650,28550,2786
|
|
20230908,140300,145592062500,28600,28650,28650,28600,7104
|
|
20230908,140200,145388820650,28600,28650,28650,28600,2801
|
|
20230908,140100,145308655250,28650,28650,28700,28600,9072
|
|
20230908,140000,145048706150,28650,28600,28700,28600,3410
|
|
20230908,135900,144951066700,28650,28550,28700,28550,12678
|
|
20230908,135800,144588301700,28550,28600,28600,28550,4376
|
|
20230908,135700,144463322450,28600,28550,28600,28500,9038
|
|
20230908,135600,144205325750,28550,28500,28600,28500,12303
|
|
20230908,135500,143854424450,28550,28550,28550,28500,3876
|
|
20230908,135400,143743906500,28500,28500,28550,28450,8174
|
|
20230908,135300,143510934100,28500,28500,28500,28450,5928
|
|
20230908,135200,143342135200,28500,28500,28500,28450,4679
|
|
20230908,135100,143208967300,28500,28450,28550,28450,16744
|
|
20230908,135000,142731790450,28450,28450,28500,28450,8786
|
|
20230908,134900,142481795350,28450,28500,28550,28450,7944
|
|
20230908,134800,142255512400,28550,28550,28600,28500,5225
|
|
20230908,134700,142106503400,28550,28550,28600,28500,7072
|
|
20230908,134600,141904719750,28550,28550,28650,28500,7625
|
|
20230908,134500,141686976800,28600,28650,28700,28550,7585
|
|
20230908,134400,141469872500,28650,28450,28700,28450,30914
|
|
20230908,134300,140587301350,28450,28400,28500,28400,12776
|
|
20230908,134200,140223896600,28450,28500,28550,28350,117151
|
|
20230908,134100,136889192050,28500,28550,28600,28500,17621
|
|
20230908,134000,136386744850,28600,28550,28600,28500,21248
|
|
20230908,133900,135780394900,28550,28500,28600,28500,8045
|
|
20230908,133800,135550683050,28500,28550,28600,28500,39320
|
|
20230908,133700,134428593600,28500,28600,28650,28500,48730
|
|
20230908,133600,133036750050,28600,28650,28700,28600,24697
|
|
20230908,133500,132329777900,28650,28650,28700,28600,33286
|
|
20230908,133400,131376635600,28650,28700,28700,28650,4920
|
|
20230908,133300,131235616400,28650,28750,28800,28650,35304
|
|
20230908,133200,130221756350,28750,28850,28850,28750,18568
|
|
20230908,133100,129686922500,28850,28850,28850,28800,1594
|
|
20230908,133000,129640983150,28850,28850,28850,28800,3588
|
|
20230908,132900,129537624100,28800,28900,28950,28800,12736
|
|
20230908,132800,129170053150,28900,28950,28950,28900,1673
|
|
20230908,132700,129121632800,28900,28950,29000,28900,1482
|
|
20230908,132600,129078732300,29000,28850,29000,28850,12072
|
|
20230908,132500,128729737650,28900,28950,28950,28850,8407
|
|
20230908,132400,128486910150,28950,29000,29000,28900,6019
|
|
20230908,132300,128312641050,28950,29000,29000,28950,3217
|
|
20230908,132200,128219474500,29000,28950,29000,28950,3907
|
|
20230908,132100,128106353500,28900,28950,29000,28900,4009
|
|
20230908,132000,127990233550,29000,29050,29050,28950,6915
|
|
20230908,131900,127789593400,29100,29000,29100,29000,4498
|
|
20230908,131800,127658970700,29000,29000,29050,29000,4007
|
|
20230908,131700,127542684750,29000,28900,29050,28900,6129
|
|
20230908,131600,127365219450,28900,28900,28950,28900,1654
|
|
20230908,131500,127317411250,28900,28950,28950,28900,1961
|
|
20230908,131400,127260733100,28950,28950,28950,28900,4755
|
|
20230908,131300,127123258650,28950,28950,28950,28900,2630
|
|
20230908,131200,127047191300,28950,28950,29000,28900,3767
|
|
20230908,131100,126938252500,28950,28950,29000,28900,2645
|
|
20230908,131000,126861695850,28950,28950,29000,28900,3736
|
|
20230908,130900,126753637150,28950,28950,29000,28900,5606
|
|
20230908,130800,126591347200,28950,29000,29000,28950,2271
|
|
20230908,130700,126525583350,29000,29000,29050,28950,5129
|
|
20230908,130600,126376803450,29000,29000,29000,28950,4576
|
|
20230908,130500,126244166750,28950,28950,28950,28900,1650
|
|
20230908,130400,126196407700,28950,28900,28950,28900,1875
|
|
20230908,130300,126142167850,28950,28950,28950,28900,2383
|
|
20230908,130200,126073275350,28950,29000,29050,28900,8801
|
|
20230908,130100,125818457950,29000,29050,29100,29000,9448
|
|
20230908,130000,125543722550,29100,29050,29100,29050,6331
|
|
20230908,125900,125359650700,29050,29000,29050,28950,11409
|
|
20230908,125800,125028635100,28950,29000,29000,28950,3386
|
|
20230908,125700,124930529500,29000,28950,29000,28900,8837
|
|
20230908,125600,124674589550,28950,28950,28950,28900,1727
|
|
20230908,125500,124624652850,28950,28900,28950,28850,4933
|
|
20230908,125400,124482097150,28900,28900,28900,28850,1231
|
|
20230908,125300,124446542850,28900,28900,28950,28850,5812
|
|
20230908,125200,124278606900,28900,28850,28900,28850,1949
|
|
20230908,125100,124222343300,28850,28900,28900,28850,3015
|
|
20230908,125000,124135263200,28900,28900,28900,28850,7607
|
|
20230908,124900,123915457050,28850,28800,28900,28750,8901
|
|
20230908,124800,123658961500,28750,28750,28800,28750,2523
|
|
20230908,124700,123586394700,28800,28750,28800,28650,9670
|
|
20230908,124600,123308785550,28700,28750,28750,28700,8464
|
|
20230908,124500,123065835100,28750,28750,28750,28700,2675
|
|
20230908,124400,122989008250,28750,28700,28750,28700,2552
|
|
20230908,124300,122915742700,28700,28750,28800,28700,3843
|
|
20230908,124200,122805241100,28800,28800,28850,28750,3620
|
|
20230908,124100,122701026550,28800,28850,28850,28800,2243
|
|
20230908,124000,122636419550,28800,28850,28900,28800,4367
|
|
20230908,123900,122510446150,28900,28900,28900,28850,1452
|
|
20230908,123800,122468521300,28850,28900,28900,28850,1570
|
|
20230908,123700,122423184750,28850,28850,28900,28800,4120
|
|
20230908,123600,122304395550,28850,28850,28900,28800,2507
|
|
20230908,123500,122232018500,28850,28850,28900,28850,2537
|
|
20230908,123400,122158799000,28850,28950,28950,28850,5555
|
|
20230908,123300,121998261600,28950,28800,28950,28800,5233
|
|
20230908,123200,121847058150,28850,28750,28850,28750,6839
|
|
20230908,123100,121650206550,28750,28750,28800,28700,4825
|
|
20230908,123000,121511557050,28700,28700,28800,28650,16301
|
|
20230908,122900,121043897900,28650,28700,28800,28650,12990
|
|
20230908,122800,120670937050,28700,28750,28800,28700,23118
|
|
20230908,122700,120007221950,28750,28900,28900,28750,16350
|
|
20230908,122600,119536617650,28900,28900,28900,28850,2041
|
|
20230908,122500,119477709350,28850,28850,28900,28800,5646
|
|
20230908,122400,119314828950,28900,28800,28900,28800,4430
|
|
20230908,122300,119187026950,28850,28800,28900,28800,3688
|
|
20230908,122200,119080608600,28850,28850,28850,28800,2324
|
|
20230908,122100,119013600650,28850,28900,28900,28800,1482
|
|
20230908,122000,118970858500,28850,28850,28900,28800,1801
|
|
20230908,121900,118918901100,28900,28800,28900,28800,2163
|
|
20230908,121800,118856543600,28800,28850,28900,28750,8798
|
|
20230908,121700,118603042650,28850,28850,28900,28850,1179
|
|
20230908,121600,118569027200,28850,28950,28950,28850,2200
|
|
20230908,121500,118505533450,28900,28900,28900,28850,1657
|
|
20230908,121400,118457660550,28900,28900,28950,28850,3028
|
|
20230908,121300,118370181550,28950,29000,29000,28900,3474
|
|
20230908,121200,118269703900,29000,29000,29000,28950,1157
|
|
20230908,121100,118236185850,29000,29050,29050,28950,5579
|
|
20230908,121000,118074399750,29050,29000,29050,29000,1925
|
|
20230908,120900,118018519850,29050,29000,29050,28950,5773
|
|
20230908,120800,117851088900,28950,28950,29000,28950,2672
|
|
20230908,120700,117773626300,29000,28950,29000,28900,2361
|
|
20230908,120600,117705237200,28950,28950,28950,28900,1546
|
|
20230908,120500,117660502550,28900,28900,28950,28850,3393
|
|
20230908,120400,117562412950,28900,28900,28900,28850,1675
|
|
20230908,120300,117514050450,28900,28850,28900,28800,1926
|
|
20230908,120200,117458469300,28850,28900,28900,28850,1330
|
|
20230908,120100,117420066400,28900,28800,28900,28800,2854
|
|
20230908,120000,117337743050,28800,28800,28850,28750,2802
|
|
20230908,115900,117257046100,28800,28800,28850,28750,3118
|
|
20230908,115800,117167246850,28800,28800,28850,28700,5211
|
|
20230908,115700,117017379850,28800,28850,28900,28700,26468
|
|
20230908,115600,116255982550,28800,28850,28900,28800,6777
|
|
20230908,115500,116060505750,28850,28850,28900,28850,1663
|
|
20230908,115400,116012505450,28850,28900,28900,28850,2597
|
|
20230908,115300,115937557050,28850,28950,28950,28850,5436
|
|
20230908,115200,115780478350,28950,28950,28950,28900,2179
|
|
20230908,115100,115717488400,28900,29000,29000,28900,3943
|
|
20230908,115000,115603327400,29000,29000,29050,28950,2974
|
|
20230908,114900,115517114600,29000,28950,29000,28900,2044
|
|
20230908,114800,115457893500,28950,28950,29000,28900,3434
|
|
20230908,114700,115358531800,28950,28850,28950,28850,3821
|
|
20230908,114600,115248118150,28900,28900,28900,28850,1320
|
|
20230908,114500,115210001550,28900,28850,28950,28850,4862
|
|
20230908,114400,115069613600,28900,28850,28900,28850,2421
|
|
20230908,114300,114999742250,28900,28850,28900,28800,3679
|
|
20230908,114200,114893642950,28800,28850,28900,28800,3016
|
|
20230908,114100,114806693350,28900,28850,28900,28800,6086
|
|
20230908,114000,114631151500,28900,28900,28950,28850,8810
|
|
20230908,113900,114376579300,28900,29000,29050,28900,9905
|
|
20230908,113800,114089701000,29050,29000,29100,29000,4662
|
|
20230908,113700,113954328150,29000,29000,29050,29000,3780
|
|
20230908,113600,113844622700,29000,29100,29100,29000,3724
|
|
20230908,113500,113736505800,29050,29000,29100,28950,3881
|
|
20230908,113400,113623868450,28950,28950,29000,28900,2325
|
|
20230908,113300,113556544850,28950,28900,28950,28900,2145
|
|
20230908,113200,113494491750,28950,28950,28950,28900,3457
|
|
20230908,113100,113394525800,28950,28900,28950,28900,2745
|
|
20230908,113000,113315147900,28950,28900,28950,28900,4630
|
|
20230908,112900,113181306250,28900,28950,29000,28900,7836
|
|
20230908,112800,112954526750,29000,29000,29050,28900,10694
|
|
20230908,112700,112644686650,29050,29050,29100,29000,4993
|
|
20230908,112600,112499609750,29100,29050,29150,29050,10802
|
|
20230908,112500,112185337150,29100,29050,29150,29050,10914
|
|
20230908,112400,111867733650,29050,29050,29100,29000,11196
|
|
20230908,112300,111542514750,29050,28950,29050,28950,10447
|
|
20230908,112200,111239375200,28950,28950,29000,28900,6929
|
|
20230908,112100,111038699100,28900,28750,28950,28700,14606
|
|
20230908,112000,110617881150,28800,28700,28800,28650,11982
|
|
20230908,111900,110273592200,28750,28750,28800,28650,15023
|
|
20230908,111800,109842324650,28750,28650,28800,28650,5928
|
|
20230908,111700,109672018350,28650,28750,28800,28650,14573
|
|
20230908,111600,109253516600,28750,28700,28800,28700,3773
|
|
20230908,111500,109145071350,28650,28800,28850,28650,21895
|
|
20230908,111400,108515993500,28850,28850,28850,28800,4793
|
|
20230908,111300,108377765000,28800,28850,28900,28800,6632
|
|
20230908,111200,108186422350,28850,28850,28900,28800,5505
|
|
20230908,111100,108027662500,28850,28700,28850,28700,6841
|
|
20230908,111000,107830977600,28700,28650,28750,28650,16485
|
|
20230908,110900,107358336300,28650,28800,28800,28650,12641
|
|
20230908,110800,106995258350,28800,28750,28850,28650,12050
|
|
20230908,110700,106648833800,28750,28650,28800,28650,18474
|
|
20230908,110600,106119063900,28700,28750,28800,28600,51435
|
|
20230908,110500,104643809700,28800,29000,29000,28750,27149
|
|
20230908,110400,103860810900,29000,28950,29050,28900,5194
|
|
20230908,110300,103710456950,28950,29100,29100,28900,16850
|
|
20230908,110200,103222047300,29100,29100,29150,29050,13551
|
|
20230908,110100,102827368750,29150,29150,29150,29100,7104
|
|
20230908,110000,102620465650,29150,29100,29150,29100,9411
|
|
20230908,105900,102346530600,29100,29050,29150,29000,5662
|
|
20230908,105800,102181870450,29050,29050,29100,29000,14225
|
|
20230908,105700,101768544850,29050,29150,29200,29050,12555
|
|
20230908,105600,101402893500,29150,29000,29150,29000,9188
|
|
20230908,105500,101135740900,29050,29050,29100,29000,7559
|
|
20230908,105400,100916283550,29000,29000,29050,28950,6120
|
|
20230908,105300,100738917900,29000,29000,29000,28950,5921
|
|
20230908,105200,100567300750,28950,28900,29050,28900,11221
|
|
20230908,105100,100241969250,28950,28850,28950,28850,6396
|
|
20230908,105000,100057123950,28900,28950,28950,28700,48015
|
|
20230908,104900,98673537750,28950,28900,28950,28900,14276
|
|
20230908,104800,98260706900,28900,29050,29100,28900,22327
|
|
20230908,104700,97613428100,29050,29050,29100,29000,8075
|
|
20230908,104600,97378863950,29050,29050,29100,29000,14111
|
|
20230908,104500,96968845450,29050,29100,29150,29050,8041
|
|
20230908,104400,96734953400,29100,29050,29150,29050,11052
|
|
20230908,104300,96413444850,29100,29200,29250,29050,33130
|
|
20230908,104200,95447085250,29200,29150,29200,29100,10997
|
|
20230908,104100,95126688850,29150,29050,29150,29000,17613
|
|
20230908,104000,94614516700,29050,28850,29050,28800,22535
|
|
20230908,103900,93963506900,28900,28950,28950,28850,26102
|
|
20230908,103800,93208782750,28950,29100,29150,28950,36400
|
|
20230908,103700,92151568400,29100,29050,29150,29050,24346
|
|
20230908,103600,91443255950,29050,29050,29150,29000,42937
|
|
20230908,103500,90194944550,29050,28950,29050,28900,44055
|
|
20230908,103400,88917732750,28950,28900,28950,28800,29551
|
|
20230908,103300,88064014150,28900,28700,28950,28700,41928
|
|
20230908,103200,86855006250,28700,28650,28750,28650,22165
|
|
20230908,103100,86219259900,28650,28750,28800,28600,59332
|
|
20230908,103000,84516994550,28750,28650,28800,28650,33721
|
|
20230908,102900,83548964650,28750,28750,28800,28550,95353
|
|
20230908,102800,80816640450,28700,28900,29000,28700,45266
|
|
20230908,102700,79511234800,28900,28800,28950,28750,37853
|
|
20230908,102600,78418235950,28800,28900,28950,28800,46549
|
|
20230908,102500,77074611400,28900,28950,29050,28850,75528
|
|
20230908,102400,74889259200,29000,29250,29250,28850,129005
|
|
20230908,102300,71146574500,29250,29250,29300,29200,14898
|
|
20230908,102200,70710608550,29250,29350,29450,29250,35339
|
|
20230908,102100,69673497000,29350,29350,29400,29300,15410
|
|
20230908,102000,69221327150,29350,29400,29450,29300,18143
|
|
20230908,101900,68688718750,29450,29200,29450,29150,25048
|
|
20230908,101800,67954159250,29150,29300,29300,29150,22580
|
|
20230908,101700,67295117150,29250,29200,29300,29050,56426
|
|
20230908,101600,65649604600,29200,29400,29450,29200,37956
|
|
20230908,101500,64537710500,29400,29300,29450,29300,25566
|
|
20230908,101400,63786904050,29350,29450,29450,29250,52625
|
|
20230908,101300,62242789200,29450,29400,29500,29300,45261
|
|
20230908,101200,60911664650,29450,29550,29600,29400,51211
|
|
20230908,101100,59400815700,29600,29750,29800,29550,40037
|
|
20230908,101000,58214221900,29800,29650,29800,29600,21518
|
|
20230908,100900,57574415500,29650,29650,29750,29600,27910
|
|
20230908,100800,56747225400,29700,29700,29800,29650,17631
|
|
20230908,100700,56223387750,29750,29650,29750,29550,58452
|
|
20230908,100600,54492070300,29650,29950,30000,29650,48351
|
|
20230908,100500,53050760850,29900,29950,30000,29900,14899
|
|
20230908,100400,52604559850,30000,29900,30000,29900,7955
|
|
20230908,100300,52366198900,29900,30000,30000,29800,41049
|
|
20230908,100200,51139862000,29950,30050,30050,29900,31402
|
|
20230908,100100,50198604200,30050,30000,30100,30000,17408
|
|
20230908,100000,49675673650,30000,30050,30050,30000,18013
|
|
20230908,095900,49135044600,30050,30100,30150,30050,25968
|
|
20230908,095800,48353837250,30150,30150,30200,30100,12574
|
|
20230908,095700,47974833250,30100,30200,30200,30100,26873
|
|
20230908,095600,47164829250,30150,30250,30300,30150,16195
|
|
20230908,095500,46675579950,30250,30300,30300,30200,7929
|
|
20230908,095400,46435767950,30300,30400,30450,30250,9667
|
|
20230908,095300,46142458550,30400,30400,30450,30350,7589
|
|
20230908,095200,45911784800,30450,30400,30450,30350,6733
|
|
20230908,095100,45707154300,30400,30250,30400,30200,6023
|
|
20230908,095000,45524596500,30200,30250,30300,30150,29626
|
|
20230908,094900,44629241750,30250,30350,30350,30250,16865
|
|
20230908,094800,44118864150,30300,30350,30350,30300,14141
|
|
20230908,094700,43690351500,30300,30350,30400,30300,6957
|
|
20230908,094600,43479193150,30350,30450,30450,30350,7756
|
|
20230908,094500,43243456650,30450,30250,30500,30250,12983
|
|
20230908,094400,42849311900,30300,30350,30400,30250,31466
|
|
20230908,094300,41895851650,30400,30450,30500,30300,35716
|
|
20230908,094200,40810586650,30500,30450,30500,30450,6401
|
|
20230908,094100,40615585850,30450,30550,30600,30450,15354
|
|
20230908,094000,40147389850,30550,30550,30600,30500,3673
|
|
20230908,093900,40035152450,30550,30600,30600,30550,4459
|
|
20230908,093800,39898892650,30550,30550,30700,30500,11373
|
|
20230908,093700,39551226900,30550,30700,30700,30500,9239
|
|
20230908,093600,39268661050,30650,30550,30700,30450,31054
|
|
20230908,093500,38320733750,30550,30700,30750,30550,14782
|
|
20230908,093400,37868101950,30750,30800,30800,30700,4939
|
|
20230908,093300,37716261100,30800,30900,30900,30750,6443
|
|
20230908,093200,37517700600,30850,30700,30900,30700,12932
|
|
20230908,093100,37119144550,30700,30750,30750,30650,8500
|
|
20230908,093000,36858387750,30700,30800,30800,30650,14745
|
|
20230908,092900,36404670850,30800,30900,30900,30600,9601
|
|
20230908,092800,36109452050,30900,30700,30900,30650,23473
|
|
20230908,092700,35387474700,30700,30700,30750,30700,10692
|
|
20230908,092600,35058917950,30750,30650,30800,30550,15689
|
|
20230908,092500,34577731900,30600,30550,30650,30550,7980
|
|
20230908,092400,34333334650,30550,30700,30700,30500,22109
|
|
20230908,092300,33657037400,30700,30850,30850,30650,22949
|
|
20230908,092200,32951676850,30850,30800,30900,30750,20361
|
|
20230908,092100,32324740650,30800,31150,31200,30800,58444
|
|
20230908,092000,30512794300,31100,30950,31150,30950,26217
|
|
20230908,091900,29699314200,31000,31000,31050,30800,27195
|
|
20230908,091800,28857904400,30950,30800,31100,30750,53961
|
|
20230908,091700,27185337950,30800,30750,30800,30750,10026
|
|
20230908,091600,26876723700,30800,30750,30800,30750,6262
|
|
20230908,091500,26683978150,30800,30850,30900,30700,29165
|
|
20230908,091400,25786087650,30800,30600,30850,30550,32797
|
|
20230908,091300,24778554250,30600,30500,30700,30450,15964
|
|
20230908,091200,24290249450,30500,30550,30600,30300,74056
|
|
20230908,091100,22039263350,30600,30500,30750,30500,22564
|
|
20230908,091000,21348636100,30550,30650,30750,30400,53850
|
|
20230908,090900,19704730050,30700,30800,30900,30700,31104
|
|
20230908,090800,18747111700,30800,30800,30900,30700,14890
|
|
20230908,090700,18288105350,30750,30850,31150,30650,57217
|
|
20230908,090600,16521686050,30800,30750,31000,30750,30732
|
|
20230908,090500,15574161050,30700,30950,30950,30650,43899
|
|
20230908,090400,14224721700,30950,30650,31000,30600,32304
|
|
20230908,090300,13229140650,30700,30600,30850,30500,45758
|
|
20230908,090200,11823148850,30600,30800,30850,30450,72289
|
|
20230908,090100,9610431400,30850,31000,31150,30750,85433
|
|
20230908,090000,6963741750,31000,31400,31400,30800,217768
|