631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,192800,46718528250,28000,28000,28000,28000,38542
|
|
20230919,192700,46718528250,28000,28000,28000,28000,0
|
|
20230919,192600,46718528250,28000,28000,28000,28000,0
|
|
20230919,192500,46718528250,28000,28000,28000,28000,0
|
|
20230919,192400,46718528250,28000,28000,28000,28000,0
|
|
20230919,192300,46718528250,28000,28000,28000,28000,0
|
|
20230919,192200,46718528250,28000,28000,28000,28000,0
|
|
20230919,192100,46718528250,28000,28000,28000,28000,0
|
|
20230919,192000,46718528250,28000,28000,28000,28000,0
|
|
20230919,191900,46718528250,28000,28000,28000,28000,0
|
|
20230919,191800,46718528250,28000,28000,28000,28000,0
|
|
20230919,191700,46718528250,28000,28000,28000,28000,0
|
|
20230919,191600,46718528250,28000,28000,28000,28000,0
|
|
20230919,191500,46718528250,28000,28000,28000,28000,0
|
|
20230919,191400,46718528250,28000,28000,28000,28000,0
|
|
20230919,191300,46718528250,28000,28000,28000,28000,0
|
|
20230919,191200,46718528250,28000,28000,28000,28000,0
|
|
20230919,191100,46718528250,28000,28000,28000,28000,0
|
|
20230919,191000,46718528250,28000,28000,28000,28000,0
|
|
20230919,190900,46718528250,28000,28000,28000,28000,0
|
|
20230919,190800,46718528250,28000,28000,28000,28000,0
|
|
20230919,190700,46718528250,28000,28000,28000,28000,0
|
|
20230919,190600,46718528250,28000,28000,28000,28000,0
|
|
20230919,190500,46718528250,28000,28000,28000,28000,0
|
|
20230919,190400,46718528250,28000,28000,28000,28000,0
|
|
20230919,190300,46718528250,28000,28000,28000,28000,0
|
|
20230919,190200,46718528250,28000,28000,28000,28000,0
|
|
20230919,190100,46718528250,28000,28000,28000,28000,0
|
|
20230919,190000,46718528250,28000,28000,28000,28000,0
|
|
20230919,185900,46718528250,28000,28000,28000,28000,0
|
|
20230919,185800,46718528250,28000,28000,28000,28000,38542
|
|
20230919,185700,46718528250,28000,28000,28000,28000,0
|
|
20230919,185600,46718528250,28000,28000,28000,28000,0
|
|
20230919,185500,46718528250,28000,28000,28000,28000,0
|
|
20230919,185400,46718528250,28000,28000,28000,28000,0
|
|
20230919,185300,46718528250,28000,28000,28000,28000,0
|
|
20230919,185200,46718528250,28000,28000,28000,28000,0
|
|
20230919,185100,46718528250,28000,28000,28000,28000,0
|
|
20230919,185000,46718528250,28000,28000,28000,28000,0
|
|
20230919,184900,46718528250,28000,28000,28000,28000,0
|
|
20230919,184800,46718528250,28000,28000,28000,28000,0
|
|
20230919,184700,46718528250,28000,28000,28000,28000,0
|
|
20230919,184600,46718528250,28000,28000,28000,28000,0
|
|
20230919,184500,46718528250,28000,28000,28000,28000,0
|
|
20230919,184400,46718528250,28000,28000,28000,28000,0
|
|
20230919,184300,46718528250,28000,28000,28000,28000,0
|
|
20230919,184200,46718528250,28000,28000,28000,28000,0
|
|
20230919,184100,46718528250,28000,28000,28000,28000,0
|
|
20230919,184000,46718528250,28000,28000,28000,28000,0
|
|
20230919,183900,46718528250,28000,28000,28000,28000,0
|
|
20230919,183800,46718528250,28000,28000,28000,28000,0
|
|
20230919,183700,46718528250,28000,28000,28000,28000,0
|
|
20230919,183600,46718528250,28000,28000,28000,28000,0
|
|
20230919,183500,46718528250,28000,28000,28000,28000,0
|
|
20230919,183400,46718528250,28000,28000,28000,28000,0
|
|
20230919,183300,46718528250,28000,28000,28000,28000,0
|
|
20230919,183200,46718528250,28000,28000,28000,28000,0
|
|
20230919,183100,46718528250,28000,28000,28000,28000,0
|
|
20230919,183000,46718528250,28000,28000,28000,28000,0
|
|
20230919,182900,46718528250,28000,28000,28000,28000,0
|
|
20230919,182800,46718528250,28000,28000,28000,28000,38542
|
|
20230919,182700,46718528250,28000,28000,28000,28000,0
|
|
20230919,182600,46718528250,28000,28000,28000,28000,0
|
|
20230919,182500,46718528250,28000,28000,28000,28000,0
|
|
20230919,182400,46718528250,28000,28000,28000,28000,0
|
|
20230919,182300,46718528250,28000,28000,28000,28000,0
|
|
20230919,182200,46718528250,28000,28000,28000,28000,0
|
|
20230919,182100,46718528250,28000,28000,28000,28000,0
|
|
20230919,182000,46718528250,28000,28000,28000,28000,0
|
|
20230919,181900,46718528250,28000,28000,28000,28000,0
|
|
20230919,181800,46718528250,28000,28000,28000,28000,0
|
|
20230919,181700,46718528250,28000,28000,28000,28000,0
|
|
20230919,181600,46718528250,28000,28000,28000,28000,0
|
|
20230919,181500,46718528250,28000,28000,28000,28000,0
|
|
20230919,181400,46718528250,28000,28000,28000,28000,0
|
|
20230919,181300,46718528250,28000,28000,28000,28000,0
|
|
20230919,181200,46718528250,28000,28000,28000,28000,0
|
|
20230919,181100,46718528250,28000,28000,28000,28000,0
|
|
20230919,181000,46718528250,28000,28000,28000,28000,0
|
|
20230919,180900,46718528250,28000,28000,28000,28000,0
|
|
20230919,180800,46718528250,28000,28000,28000,28000,0
|
|
20230919,180700,46718528250,28000,28000,28000,28000,0
|
|
20230919,180600,46718528250,28000,28000,28000,28000,0
|
|
20230919,180500,46718528250,28000,28000,28000,28000,0
|
|
20230919,180400,46718528250,28000,28000,28000,28000,0
|
|
20230919,180300,46718528250,28000,28000,28000,28000,0
|
|
20230919,180200,46718528250,28000,28000,28000,28000,0
|
|
20230919,180100,46718528250,28000,28000,28000,28000,0
|
|
20230919,180000,46718528250,28000,28000,28000,28000,0
|
|
20230919,175900,46718528250,28000,28000,28000,28000,0
|
|
20230919,175800,46718528250,28000,28000,28000,28000,38542
|
|
20230919,175700,46718528250,28000,28000,28000,28000,0
|
|
20230919,175600,46718528250,28000,28000,28000,28000,0
|
|
20230919,175500,46718528250,28000,28000,28000,28000,0
|
|
20230919,175400,46718528250,28000,28000,28000,28000,0
|
|
20230919,175300,46718528250,28000,28000,28000,28000,0
|
|
20230919,175200,46718528250,28000,28000,28000,28000,0
|
|
20230919,175100,46718528250,28000,28000,28000,28000,0
|
|
20230919,175000,46718528250,28000,28000,28000,28000,0
|
|
20230919,174900,46718528250,28000,28000,28000,28000,0
|
|
20230919,174800,46718528250,28000,28000,28000,28000,0
|
|
20230919,174700,46718528250,28000,28000,28000,28000,0
|
|
20230919,174600,46718528250,28000,28000,28000,28000,0
|
|
20230919,174500,46718528250,28000,28000,28000,28000,0
|
|
20230919,174400,46718528250,28000,28000,28000,28000,0
|
|
20230919,174300,46718528250,28000,28000,28000,28000,0
|
|
20230919,174200,46718528250,28000,28000,28000,28000,0
|
|
20230919,174100,46718528250,28000,28000,28000,28000,0
|
|
20230919,174000,46718528250,28000,28000,28000,28000,0
|
|
20230919,173900,46718528250,28000,28000,28000,28000,0
|
|
20230919,173800,46718528250,28000,28000,28000,28000,0
|
|
20230919,173700,46718528250,28000,28000,28000,28000,0
|
|
20230919,173600,46718528250,28000,28000,28000,28000,0
|
|
20230919,173500,46718528250,28000,28000,28000,28000,0
|
|
20230919,173400,46718528250,28000,28000,28000,28000,0
|
|
20230919,173300,46718528250,28000,28000,28000,28000,0
|
|
20230919,173200,46718528250,28000,28000,28000,28000,0
|
|
20230919,173100,46718528250,28000,28000,28000,28000,0
|
|
20230919,173000,46718528250,28000,28000,28000,28000,0
|
|
20230919,172900,46718528250,28000,28000,28000,28000,0
|
|
20230919,172800,46718528250,28000,28000,28000,28000,38542
|
|
20230919,172700,46718528250,28000,28000,28000,28000,0
|
|
20230919,172600,46718528250,28000,28000,28000,28000,0
|
|
20230919,172500,46718528250,28000,28000,28000,28000,0
|
|
20230919,172400,46718528250,28000,28000,28000,28000,0
|
|
20230919,172300,46718528250,28000,28000,28000,28000,0
|
|
20230919,172200,46718528250,28000,28000,28000,28000,0
|
|
20230919,172100,46718528250,28000,28000,28000,28000,0
|
|
20230919,172000,46718528250,28000,28000,28000,28000,0
|
|
20230919,171900,46718528250,28000,28000,28000,28000,0
|
|
20230919,171800,46718528250,28000,28000,28000,28000,0
|
|
20230919,171700,46718528250,28000,28000,28000,28000,0
|
|
20230919,171600,46718528250,28000,28000,28000,28000,0
|
|
20230919,171500,46718528250,28000,28000,28000,28000,0
|
|
20230919,171400,46718528250,28000,28000,28000,28000,0
|
|
20230919,171300,46718528250,28000,28000,28000,28000,0
|
|
20230919,171200,46718528250,28000,28000,28000,28000,0
|
|
20230919,171100,46718528250,28000,28000,28000,28000,0
|
|
20230919,171000,46718528250,28000,28000,28000,28000,0
|
|
20230919,170900,46718528250,28000,28000,28000,28000,0
|
|
20230919,170800,46718528250,28000,28000,28000,28000,0
|
|
20230919,170700,46718528250,28000,28000,28000,28000,0
|
|
20230919,170600,46718528250,28000,28000,28000,28000,0
|
|
20230919,170500,46718528250,28000,28000,28000,28000,0
|
|
20230919,170400,46718528250,28000,28000,28000,28000,0
|
|
20230919,170300,46718528250,28000,28000,28000,28000,0
|
|
20230919,170200,46718528250,28000,28000,28000,28000,0
|
|
20230919,170100,46718528250,28000,28000,28000,28000,0
|
|
20230919,170000,46718528250,28000,28000,28000,28000,0
|
|
20230919,165900,46718528250,28000,28000,28000,28000,0
|
|
20230919,165800,46718528250,28000,28000,28000,28000,38542
|
|
20230919,165700,46718528250,28000,28000,28000,28000,0
|
|
20230919,165600,46718528250,28000,28000,28000,28000,0
|
|
20230919,165500,46718528250,28000,28000,28000,28000,0
|
|
20230919,165400,46718528250,28000,28000,28000,28000,0
|
|
20230919,165300,46718528250,28000,28000,28000,28000,0
|
|
20230919,165200,46718528250,28000,28000,28000,28000,0
|
|
20230919,165100,46718528250,28000,28000,28000,28000,0
|
|
20230919,165000,46718528250,28000,28000,28000,28000,0
|
|
20230919,164900,46718528250,28000,28000,28000,28000,0
|
|
20230919,164800,46718528250,28000,28000,28000,28000,0
|
|
20230919,164700,46718528250,28000,28000,28000,28000,0
|
|
20230919,164600,46718528250,28000,28000,28000,28000,0
|
|
20230919,164500,46718528250,28000,28000,28000,28000,0
|
|
20230919,164400,46718528250,28000,28000,28000,28000,0
|
|
20230919,164300,46718528250,28000,28000,28000,28000,0
|
|
20230919,164200,46718528250,28000,28000,28000,28000,0
|
|
20230919,164100,46718528250,28000,28000,28000,28000,0
|
|
20230919,164000,46718528250,28000,28000,28000,28000,0
|
|
20230919,163900,46718528250,28000,28000,28000,28000,0
|
|
20230919,163800,46718528250,28000,28000,28000,28000,0
|
|
20230919,163700,46718528250,28000,28000,28000,28000,0
|
|
20230919,163600,46718528250,28000,28000,28000,28000,0
|
|
20230919,163500,46718528250,28000,28000,28000,28000,0
|
|
20230919,163400,46718528250,28000,28000,28000,28000,0
|
|
20230919,163300,46718528250,28000,28000,28000,28000,0
|
|
20230919,163200,46718528250,28000,28000,28000,28000,0
|
|
20230919,163100,46718528250,28000,28000,28000,28000,0
|
|
20230919,163000,46718528250,28000,28000,28000,28000,0
|
|
20230919,162900,46718528250,28000,28000,28000,28000,0
|
|
20230919,162800,46718528250,28000,28000,28000,28000,38542
|
|
20230919,162700,46718528250,28000,28000,28000,28000,0
|
|
20230919,162600,46718528250,28000,28000,28000,28000,0
|
|
20230919,162500,46718528250,28000,28000,28000,28000,0
|
|
20230919,162400,46718528250,28000,28000,28000,28000,0
|
|
20230919,162300,46718528250,28000,28000,28000,28000,0
|
|
20230919,162200,46718528250,28000,28000,28000,28000,0
|
|
20230919,162100,46718528250,28000,28000,28000,28000,0
|
|
20230919,162000,46718528250,28000,28000,28000,28000,0
|
|
20230919,161900,46718528250,28000,28000,28000,28000,0
|
|
20230919,161800,46718528250,28000,28000,28000,28000,0
|
|
20230919,161700,46718528250,28000,28000,28000,28000,0
|
|
20230919,161600,46718528250,28000,28000,28000,28000,0
|
|
20230919,161500,46718528250,28000,28000,28000,28000,0
|
|
20230919,161400,46718528250,28000,28000,28000,28000,0
|
|
20230919,161300,46718528250,28000,28000,28000,28000,0
|
|
20230919,161200,46718528250,28000,28000,28000,28000,0
|
|
20230919,161100,46718528250,28000,28000,28000,28000,0
|
|
20230919,161000,46718528250,28000,28000,28000,28000,0
|
|
20230919,160900,46718528250,28000,28000,28000,28000,0
|
|
20230919,160800,46718528250,28000,28000,28000,28000,0
|
|
20230919,160700,46718528250,28000,28000,28000,28000,0
|
|
20230919,160600,46718528250,28000,28000,28000,28000,0
|
|
20230919,160500,46718528250,28000,28000,28000,28000,0
|
|
20230919,160400,46718528250,28000,28000,28000,28000,0
|
|
20230919,160300,46718528250,28000,28000,28000,28000,0
|
|
20230919,160200,46718528250,28000,28000,28000,28000,0
|
|
20230919,160100,46718528250,28000,28000,28000,28000,0
|
|
20230919,160000,46718528250,28000,28000,28000,28000,0
|
|
20230919,155900,46718528250,28000,28000,28000,28000,0
|
|
20230919,155800,46718528250,28000,28000,28000,28000,38542
|
|
20230919,155700,46718528250,28000,28000,28000,28000,0
|
|
20230919,155600,46718528250,28000,28000,28000,28000,0
|
|
20230919,155500,46718528250,28000,28000,28000,28000,0
|
|
20230919,155400,46718528250,28000,28000,28000,28000,0
|
|
20230919,155300,46718528250,28000,28000,28000,28000,0
|
|
20230919,155200,46718528250,28000,28000,28000,28000,0
|
|
20230919,155100,46718528250,28000,28000,28000,28000,0
|
|
20230919,155000,46718528250,28000,28000,28000,28000,0
|
|
20230919,154900,46718528250,28000,28000,28000,28000,0
|
|
20230919,154800,46718528250,28000,28000,28000,28000,0
|
|
20230919,154700,46718528250,28000,28000,28000,28000,0
|
|
20230919,154600,46718528250,28000,28000,28000,28000,0
|
|
20230919,154500,46718528250,28000,28000,28000,28000,0
|
|
20230919,154400,46718528250,28000,28000,28000,28000,0
|
|
20230919,154300,46718528250,28000,28000,28000,28000,0
|
|
20230919,154200,46718528250,28000,28000,28000,28000,0
|
|
20230919,154100,46718528250,28000,28000,28000,28000,0
|
|
20230919,154000,46718528250,28000,28000,28000,28000,0
|
|
20230919,153900,46718528250,28000,28000,28000,28000,0
|
|
20230919,153800,46718528250,28000,28000,28000,28000,0
|
|
20230919,153700,46718528250,28000,28000,28000,28000,0
|
|
20230919,153600,46718528250,28000,28000,28000,28000,0
|
|
20230919,153500,46718528250,28000,28000,28000,28000,0
|
|
20230919,153400,46718528250,28000,28000,28000,28000,0
|
|
20230919,153300,46718528250,28000,28000,28000,28000,0
|
|
20230919,153200,46718528250,28000,28000,28000,28000,0
|
|
20230919,153100,46718528250,28000,28000,28000,28000,0
|
|
20230919,153000,46718528250,28000,28000,28000,28000,38542
|
|
20230919,152900,45639352250,28000,28000,28000,28000,0
|
|
20230919,152800,45639352250,28000,28000,28000,28000,0
|
|
20230919,152700,45639352250,28000,28000,28000,28000,0
|
|
20230919,152600,45639352250,28000,28000,28000,28000,0
|
|
20230919,152500,45639352250,28000,28000,28000,28000,0
|
|
20230919,152400,45639352250,28000,28000,28000,28000,0
|
|
20230919,152300,45639352250,28000,28000,28000,28000,0
|
|
20230919,152200,45639352250,28000,28000,28000,28000,0
|
|
20230919,152100,45639352250,28000,28000,28000,28000,0
|
|
20230919,152000,45639352250,28000,28000,28000,28000,0
|
|
20230919,151900,45639352250,28000,28000,28000,27950,6734
|
|
20230919,151800,45450877500,28000,27900,28000,27900,6619
|
|
20230919,151700,45265883500,27900,27850,27950,27850,10469
|
|
20230919,151600,44973971550,27900,27850,27900,27850,2185
|
|
20230919,151500,44913085900,27850,27850,27900,27800,4858
|
|
20230919,151400,44777626550,27800,27800,27900,27800,6192
|
|
20230919,151300,44605277700,27750,27800,27850,27750,4960
|
|
20230919,151200,44467395500,27800,27750,27800,27750,9592
|
|
20230919,151100,44200815200,27800,27750,27800,27750,3536
|
|
20230919,151000,44102689900,27750,27750,27800,27750,2557
|
|
20230919,150900,44031732700,27750,27750,27800,27750,3366
|
|
20230919,150800,43938300050,27750,27750,27800,27750,2521
|
|
20230919,150700,43868326550,27800,27750,27800,27750,3639
|
|
20230919,150600,43767331950,27750,27750,27800,27700,4708
|
|
20230919,150500,43636688450,27750,27750,27800,27750,2976
|
|
20230919,150400,43554075100,27750,27800,27800,27750,5622
|
|
20230919,150300,43398060500,27750,27800,27800,27750,5299
|
|
20230919,150200,43250955550,27800,27800,27850,27750,3085
|
|
20230919,150100,43165181100,27800,27800,27850,27800,2836
|
|
20230919,150000,43086327200,27800,27800,27850,27800,1251
|
|
20230919,145900,43051541200,27800,27800,27800,27800,2024
|
|
20230919,145800,42995274000,27800,27750,27850,27750,4699
|
|
20230919,145700,42864683150,27750,27750,27800,27750,1742
|
|
20230919,145600,42816339950,27750,27850,27850,27750,5567
|
|
20230919,145500,42661796400,27800,27800,27850,27800,1963
|
|
20230919,145400,42607224200,27800,27800,27850,27750,9125
|
|
20230919,145300,42353561300,27750,27750,27800,27750,1250
|
|
20230919,145200,42318873150,27750,27750,27800,27750,4586
|
|
20230919,145100,42191609500,27750,27800,27800,27750,1424
|
|
20230919,145000,42152079550,27800,27750,27800,27700,3979
|
|
20230919,144900,42041665350,27750,27750,27800,27750,7658
|
|
20230919,144800,41829152450,27800,27800,27800,27750,5849
|
|
20230919,144700,41666563400,27800,27800,27850,27800,1077
|
|
20230919,144600,41636622350,27800,27800,27850,27800,641
|
|
20230919,144500,41618801100,27800,27850,27900,27800,3222
|
|
20230919,144400,41529080250,27850,27850,27900,27850,1002
|
|
20230919,144300,41501160350,27850,27850,27900,27850,527
|
|
20230919,144200,41486482800,27850,27900,27900,27850,1432
|
|
20230919,144100,41446597600,27850,27850,27900,27850,426
|
|
20230919,144000,41434731400,27850,27850,27900,27850,337
|
|
20230919,143900,41425345250,27850,27850,27900,27850,1309
|
|
20230919,143800,41388886850,27850,27850,27900,27850,1830
|
|
20230919,143700,41337918200,27850,27850,27900,27850,870
|
|
20230919,143600,41313685300,27900,27850,27900,27850,1732
|
|
20230919,143500,41265380800,27850,27900,27900,27850,2156
|
|
20230919,143400,41205244150,27900,27900,27950,27900,8409
|
|
20230919,143300,40970607800,27900,27900,27950,27900,508
|
|
20230919,143200,40956434400,27900,27850,27900,27850,2230
|
|
20230919,143100,40894260500,27850,27900,27900,27850,641
|
|
20230919,143000,40876384850,27900,27900,27950,27800,18802
|
|
20230919,142900,40353116850,27900,27900,27950,27900,1035
|
|
20230919,142800,40324226050,27900,27900,27950,27900,395
|
|
20230919,142700,40313201900,27900,27900,27950,27900,690
|
|
20230919,142600,40293950000,27900,28000,28000,27900,4176
|
|
20230919,142500,40177246900,28000,28000,28000,27950,2729
|
|
20230919,142400,40100837800,28000,27950,28000,27950,1244
|
|
20230919,142300,40066014900,28000,27950,28000,27900,2786
|
|
20230919,142200,39988155100,27950,27950,27950,27900,566
|
|
20230919,142100,39972343150,27950,27950,27950,27900,916
|
|
20230919,142000,39946785750,27900,27900,27950,27900,230
|
|
20230919,141900,39940366400,27900,27900,27950,27850,4400
|
|
20230919,141800,39817588700,27900,27800,27900,27800,10405
|
|
20230919,141700,39528060950,27800,27800,27850,27800,2168
|
|
20230919,141600,39467790200,27800,27800,27850,27800,1627
|
|
20230919,141500,39422556700,27800,27850,27850,27800,431
|
|
20230919,141400,39410567150,27800,27900,27900,27800,1536
|
|
20230919,141300,39367790300,27900,27800,27900,27800,2150
|
|
20230919,141200,39307934550,27850,27850,27900,27800,3168
|
|
20230919,141100,39219709050,27850,27850,27900,27850,918
|
|
20230919,141000,39194133800,27850,27850,27900,27800,1504
|
|
20230919,140900,39152254000,27850,27850,27900,27800,2605
|
|
20230919,140800,39079743400,27900,27850,27900,27850,596
|
|
20230919,140700,39063143150,27850,27850,27900,27850,1174
|
|
20230919,140600,39030445150,27850,27850,27900,27800,1184
|
|
20230919,140500,38997471900,27850,27900,27950,27850,2255
|
|
20230919,140400,38934628300,27900,27900,27950,27900,732
|
|
20230919,140300,38914195300,27900,27850,27950,27850,989
|
|
20230919,140200,38886613500,27850,27900,27950,27850,1283
|
|
20230919,140100,38850817150,27900,27950,27950,27900,2604
|
|
20230919,140000,38778145250,27900,27900,27950,27900,249
|
|
20230919,135900,38771192050,27900,27900,27950,27850,2660
|
|
20230919,135800,38696985500,27950,27950,27950,27900,1777
|
|
20230919,135700,38647335350,27950,27900,27950,27900,559
|
|
20230919,135600,38631733100,27950,27950,27950,27900,561
|
|
20230919,135500,38616056250,27950,27950,28000,27900,4920
|
|
20230919,135400,38478734550,28000,28000,28000,27950,635
|
|
20230919,135300,38460980000,27950,27950,28000,27900,3667
|
|
20230919,135200,38358497300,27950,28000,28050,27950,1185
|
|
20230919,135100,38325317750,28050,28000,28050,28000,274
|
|
20230919,135000,38317639850,28050,28000,28050,27950,1366
|
|
20230919,134900,38279387750,28000,27950,28000,27950,2335
|
|
20230919,134800,38214114400,28000,28000,28050,27950,3404
|
|
20230919,134700,38118933400,28000,28000,28050,28000,840
|
|
20230919,134600,38095413350,28000,28000,28050,28000,416
|
|
20230919,134500,38083764950,28000,28000,28050,28000,1054
|
|
20230919,134400,38054235600,28050,28000,28050,27950,2534
|
|
20230919,134300,37983285050,28000,28050,28050,28000,2716
|
|
20230919,134200,37907211700,28050,28050,28100,28050,613
|
|
20230919,134100,37890011950,28050,28100,28100,28050,2153
|
|
20230919,134000,37829602450,28100,28100,28150,28050,2177
|
|
20230919,133900,37768479400,28100,28100,28100,28050,1087
|
|
20230919,133800,37737970550,28050,28100,28100,28050,1390
|
|
20230919,133700,37698917800,28100,28150,28150,28100,1757
|
|
20230919,133600,37649470700,28200,28200,28200,28150,707
|
|
20230919,133500,37629568300,28200,28200,28200,28150,404
|
|
20230919,133400,37618183900,28150,28100,28200,28100,3079
|
|
20230919,133300,37531486800,28100,28050,28150,28050,1767
|
|
20230919,133200,37481841100,28050,28050,28100,28050,2499
|
|
20230919,133100,37411643850,28100,28100,28100,28050,525
|
|
20230919,133000,37396904800,28100,28100,28100,28050,119
|
|
20230919,132900,37393563350,28100,28050,28100,28000,610
|
|
20230919,132800,37376458700,28000,28000,28050,28000,154
|
|
20230919,132700,37372140900,28000,28000,28050,28000,175
|
|
20230919,132600,37367239800,28000,28050,28050,28000,1279
|
|
20230919,132500,37331414300,28050,28050,28100,28050,1210
|
|
20230919,132400,37297473450,28100,28100,28150,28100,3550
|
|
20230919,132300,37197713450,28100,28100,28150,28100,933
|
|
20230919,132200,37171464150,28100,28050,28100,28000,2100
|
|
20230919,132100,37112481450,28050,28050,28050,28000,2291
|
|
20230919,132000,37048288800,28050,28050,28050,27950,372
|
|
20230919,131900,37037871200,28050,28000,28050,28000,3294
|
|
20230919,131800,36945621700,28000,28050,28050,28000,1810
|
|
20230919,131700,36894937300,28000,28000,28050,28000,828
|
|
20230919,131600,36871728200,28050,28050,28050,28000,1659
|
|
20230919,131500,36825216100,28050,28050,28100,28050,1336
|
|
20230919,131400,36787740700,28100,28050,28100,28050,498
|
|
20230919,131300,36773768450,28100,28050,28100,28050,153
|
|
20230919,131200,36769474450,28100,28100,28100,28050,2494
|
|
20230919,131100,36699402200,28050,28150,28150,28050,423
|
|
20230919,131000,36687524600,28100,28150,28150,28050,106
|
|
20230919,130900,36684549600,28050,28050,28200,28050,2245
|
|
20230919,130800,36621453900,28050,28100,28100,28050,595
|
|
20230919,130700,36604747350,28100,28100,28100,28050,1319
|
|
20230919,130600,36567725250,28050,28050,28050,28000,885
|
|
20230919,130500,36542916750,28050,28050,28100,28050,1924
|
|
20230919,130400,36488948450,28050,28100,28100,28050,1996
|
|
20230919,130300,36432932450,28100,28150,28150,28100,1113
|
|
20230919,130200,36401633450,28150,28150,28200,28100,1059
|
|
20230919,130100,36371828900,28150,28100,28200,28050,7055
|
|
20230919,130000,36173201900,28100,28150,28150,28100,3612
|
|
20230919,125900,36071676800,28150,28100,28150,28100,654
|
|
20230919,125800,36053270850,28150,28150,28150,28100,420
|
|
20230919,125700,36041467150,28150,28100,28150,28050,2562
|
|
20230919,125600,35969446650,28100,28100,28150,28100,692
|
|
20230919,125500,35949975200,28100,28100,28150,28100,652
|
|
20230919,125400,35931634450,28100,28100,28150,28100,844
|
|
20230919,125300,35907917550,28150,28150,28150,28100,2329
|
|
20230919,125200,35842415450,28100,28100,28150,28100,1214
|
|
20230919,125100,35808252850,28100,28100,28200,28100,802
|
|
20230919,125000,35785691750,28100,28150,28150,28100,2564
|
|
20230919,124900,35713542750,28150,28150,28200,28150,329
|
|
20230919,124800,35704280200,28200,28200,28250,28150,2083
|
|
20230919,124700,35645546900,28150,28150,28200,28150,2088
|
|
20230919,124600,35586686800,28200,28200,28200,28150,188
|
|
20230919,124500,35581389300,28200,28150,28200,28100,554
|
|
20230919,124400,35565790950,28150,28150,28200,28100,2072
|
|
20230919,124300,35507465250,28150,28250,28250,28150,2913
|
|
20230919,124200,35425327300,28200,28200,28250,28200,1371
|
|
20230919,124100,35386652400,28250,28200,28250,28200,438
|
|
20230919,124000,35374284950,28200,28250,28250,28200,465
|
|
20230919,123900,35361169250,28200,28250,28250,28200,451
|
|
20230919,123800,35348433200,28250,28250,28250,28250,220
|
|
20230919,123700,35342218200,28200,28200,28250,28200,556
|
|
20230919,123600,35326532750,28250,28250,28250,28200,415
|
|
20230919,123500,35314816000,28250,28200,28250,28200,347
|
|
20230919,123400,35305025100,28200,28250,28250,28200,560
|
|
20230919,123300,35289211050,28250,28200,28250,28200,442
|
|
20230919,123200,35276730400,28250,28250,28300,28200,707
|
|
20230919,123100,35256760950,28200,28300,28300,28200,1354
|
|
20230919,123000,35218511000,28300,28250,28300,28250,1866
|
|
20230919,122900,35165763100,28250,28200,28300,28200,1256
|
|
20230919,122800,35130281400,28250,28250,28250,28200,891
|
|
20230919,122700,35105122850,28250,28250,28250,28200,1565
|
|
20230919,122600,35060963250,28200,28250,28300,28200,1711
|
|
20230919,122500,35012642000,28250,28250,28300,28250,6850
|
|
20230919,122400,34819123900,28250,28300,28350,28250,6002
|
|
20230919,122300,34649272250,28300,28200,28350,28200,22863
|
|
20230919,122200,34002761550,28200,28200,28250,28200,852
|
|
20230919,122100,33978727750,28200,28200,28250,28200,998
|
|
20230919,122000,33950583600,28200,28250,28250,28150,4129
|
|
20230919,121900,33834144700,28200,28200,28250,28200,527
|
|
20230919,121800,33819281450,28250,28200,28250,28150,1414
|
|
20230919,121700,33779418350,28200,28200,28250,28150,5724
|
|
20230919,121600,33618032650,28200,28200,28200,28150,6505
|
|
20230919,121500,33434635550,28200,28150,28200,28100,3704
|
|
20230919,121400,33330370350,28150,28150,28200,28100,11194
|
|
20230919,121300,33015244250,28150,28100,28150,28100,532
|
|
20230919,121200,33000295000,28150,28100,28150,28100,842
|
|
20230919,121100,32976631600,28100,28100,28150,28100,2088
|
|
20230919,121000,32917958350,28100,28050,28150,28050,669
|
|
20230919,120900,32899161200,28050,28150,28150,28050,1858
|
|
20230919,120800,32847044050,28100,28100,28150,28050,2284
|
|
20230919,120700,32782909750,28100,28100,28100,28050,409
|
|
20230919,120600,32771427600,28100,28050,28100,28050,1431
|
|
20230919,120500,32731247350,28050,28050,28100,28000,2712
|
|
20230919,120400,32655129550,28050,28100,28100,28050,2275
|
|
20230919,120300,32591291700,28100,28100,28150,28050,5057
|
|
20230919,120200,32449244750,28100,28050,28150,28050,3678
|
|
20230919,120100,32345948050,28050,28050,28100,28050,1182
|
|
20230919,120000,32312777100,28050,27950,28100,27950,8284
|
|
20230919,115900,32080737700,27950,28000,28000,27950,940
|
|
20230919,115800,32054463250,27950,27950,28000,27950,1304
|
|
20230919,115700,32018002250,27950,28000,28000,27950,1990
|
|
20230919,115600,31962351500,27950,27950,28000,27950,954
|
|
20230919,115500,31935663050,28000,27900,28000,27900,2131
|
|
20230919,115400,31876110100,27900,27950,27950,27900,769
|
|
20230919,115300,31854632950,27950,27900,27950,27900,1049
|
|
20230919,115200,31825358500,27900,27900,27950,27900,748
|
|
20230919,115100,31804471350,27950,27950,27950,27900,389
|
|
20230919,115000,31793606450,27950,27950,28000,27900,5115
|
|
20230919,114900,31650642950,27950,27900,27950,27900,2168
|
|
20230919,114800,31590061400,27950,27900,27950,27900,2969
|
|
20230919,114700,31507225350,27900,27850,27900,27850,2404
|
|
20230919,114600,31440198900,27850,27850,27850,27850,2085
|
|
20230919,114500,31382131650,27850,27800,27850,27800,1610
|
|
20230919,114400,31337305100,27800,27750,27850,27750,3163
|
|
20230919,114300,31249357200,27750,27750,27800,27750,221
|
|
20230919,114200,31243224250,27800,27800,27800,27750,125
|
|
20230919,114100,31239754400,27800,27800,27800,27750,774
|
|
20230919,114000,31218270550,27750,27650,27800,27650,4865
|
|
20230919,113900,31083360250,27650,27700,27700,27650,1595
|
|
20230919,113800,31039249600,27650,27700,27750,27650,660
|
|
20230919,113700,31020972050,27750,27750,27750,27650,1046
|
|
20230919,113600,30991978300,27750,27650,27750,27650,2772
|
|
20230919,113500,30915268250,27650,27700,27750,27650,1923
|
|
20230919,113400,30862055500,27700,27700,27750,27650,1901
|
|
20230919,113300,30809419950,27700,27700,27750,27650,3070
|
|
20230919,113200,30724372300,27750,27700,27750,27700,196
|
|
20230919,113100,30718941250,27700,27750,27750,27600,9378
|
|
20230919,113000,30459589850,27700,27700,27750,27600,15140
|
|
20230919,112900,30040981900,27700,27700,27750,27700,2457
|
|
20230919,112800,29972901600,27750,27700,27750,27650,434
|
|
20230919,112700,29960881000,27700,27700,27750,27650,4854
|
|
20230919,112600,29826596800,27700,27750,27750,27700,10010
|
|
20230919,112500,29549216100,27700,27750,27750,27700,3632
|
|
20230919,112400,29448573450,27700,27800,27850,27700,4918
|
|
20230919,112300,29312032350,27800,27800,27850,27750,4344
|
|
20230919,112200,29191335450,27800,27850,27850,27800,2648
|
|
20230919,112100,29117718250,27850,27900,27900,27850,2988
|
|
20230919,112000,29034499400,27850,27850,27900,27850,3142
|
|
20230919,111900,28946994400,27900,27900,27900,27850,823
|
|
20230919,111800,28924049350,27950,27900,27950,27900,1018
|
|
20230919,111700,28895646400,27900,27950,27950,27900,2192
|
|
20230919,111600,28834485050,27950,27950,28000,27900,2865
|
|
20230919,111500,28754402600,27950,27950,28000,27950,318
|
|
20230919,111400,28745513100,27950,27950,28000,27900,2515
|
|
20230919,111300,28675247650,28000,28000,28000,27950,1785
|
|
20230919,111200,28625356700,28000,27950,28000,27900,3993
|
|
20230919,111100,28513754400,27950,27900,27950,27900,2148
|
|
20230919,111000,28453823600,27950,27900,27950,27900,1364
|
|
20230919,110900,28415767450,27900,27950,27950,27900,2550
|
|
20230919,110800,28344500050,27950,27800,27950,27700,14949
|
|
20230919,110700,27928897200,27800,27950,27950,27800,14149
|
|
20230919,110600,27534550250,27950,27950,28000,27900,8165
|
|
20230919,110500,27306369750,27950,28000,28000,27950,3250
|
|
20230919,110400,27215434400,28000,28000,28050,27950,6041
|
|
20230919,110300,27046347500,28000,28050,28100,28000,11284
|
|
20230919,110200,26730329250,28050,28050,28100,28050,442
|
|
20230919,110100,26717929700,28050,28100,28100,28000,5317
|
|
20230919,110000,26568750800,28050,28050,28100,28050,1369
|
|
20230919,105900,26530335450,28100,28100,28150,28000,1906
|
|
20230919,105800,26476875400,28100,28100,28100,28050,5720
|
|
20230919,105700,26316411650,28100,28050,28100,28050,3205
|
|
20230919,105600,26226379100,28000,28100,28100,28000,6365
|
|
20230919,105500,26047715000,28050,28050,28100,28050,1527
|
|
20230919,105400,26004864100,28100,28150,28150,28100,2996
|
|
20230919,105300,25920655400,28100,28150,28150,28100,1473
|
|
20230919,105200,25879210400,28150,28150,28150,28050,1599
|
|
20230919,105100,25834309800,28100,28150,28150,28050,2667
|
|
20230919,105000,25759359350,28150,28050,28150,28000,8708
|
|
20230919,104900,25515018650,28050,28100,28100,28000,6260
|
|
20230919,104800,25339436300,28050,28100,28100,28050,1987
|
|
20230919,104700,25283685300,28100,28100,28100,28050,1839
|
|
20230919,104600,25232080400,28100,28150,28150,28050,8455
|
|
20230919,104500,24994645600,28100,28150,28150,28100,5306
|
|
20230919,104400,24845542800,28150,28150,28200,28100,3382
|
|
20230919,104300,24750382150,28200,28150,28200,28100,2278
|
|
20230919,104200,24686273000,28150,28200,28200,28100,8779
|
|
20230919,104100,24439150950,28150,28200,28250,28150,3625
|
|
20230919,104000,24337018750,28200,28250,28250,28200,5319
|
|
20230919,103900,24187018300,28200,28250,28250,28200,1840
|
|
20230919,103800,24135121100,28200,28200,28250,28200,511
|
|
20230919,103700,24120707500,28200,28200,28250,28150,4583
|
|
20230919,103600,23991574550,28200,28250,28250,28200,6525
|
|
20230919,103500,23807562200,28200,28250,28250,28200,2258
|
|
20230919,103400,23743871650,28250,28200,28250,28200,6910
|
|
20230919,103300,23548995100,28200,28250,28250,28200,1410
|
|
20230919,103200,23509199750,28250,28250,28250,28200,1698
|
|
20230919,103100,23461297750,28250,28250,28250,28200,1305
|
|
20230919,103000,23424446600,28200,28300,28300,28200,4017
|
|
20230919,102900,23310917650,28300,28300,28350,28300,2157
|
|
20230919,102800,23249820800,28350,28300,28350,28250,3155
|
|
20230919,102700,23160530750,28300,28200,28300,28200,576
|
|
20230919,102600,23144258950,28250,28250,28250,28200,4924
|
|
20230919,102500,23005249700,28250,28300,28350,28250,12588
|
|
20230919,102400,22649084850,28300,28350,28350,28300,4142
|
|
20230919,102300,22531766150,28350,28400,28400,28300,4526
|
|
20230919,102200,22403472600,28400,28400,28400,28350,3403
|
|
20230919,102100,22306897250,28400,28400,28400,28350,795
|
|
20230919,102000,22284345400,28400,28350,28450,28350,3183
|
|
20230919,101900,22193937500,28350,28450,28450,28350,2729
|
|
20230919,101800,22116510800,28450,28400,28450,28400,3519
|
|
20230919,101700,22016489250,28400,28400,28450,28400,675
|
|
20230919,101600,21997298350,28400,28550,28550,28350,4669
|
|
20230919,101500,21864563800,28550,28650,28650,28500,6362
|
|
20230919,101400,21682566500,28650,28450,28700,28450,33203
|
|
20230919,101300,20733248650,28450,28400,28450,28300,5652
|
|
20230919,101200,20572869150,28400,28350,28400,28350,2473
|
|
20230919,101100,20502662650,28400,28300,28400,28300,4722
|
|
20230919,101000,20368852350,28300,28350,28350,28300,3137
|
|
20230919,100900,20280057300,28350,28350,28350,28300,3237
|
|
20230919,100800,20188323850,28350,28350,28400,28300,4516
|
|
20230919,100700,20060308100,28350,28400,28450,28350,4113
|
|
20230919,100600,19943517200,28400,28400,28400,28350,1290
|
|
20230919,100500,19906930350,28400,28400,28400,28350,1492
|
|
20230919,100400,19864623050,28400,28400,28450,28350,3358
|
|
20230919,100300,19769257350,28450,28450,28500,28400,4935
|
|
20230919,100200,19628819100,28450,28450,28500,28400,3285
|
|
20230919,100100,19535339050,28450,28400,28450,28350,3840
|
|
20230919,100000,19426284200,28400,28300,28400,28300,1527
|
|
20230919,095900,19382982600,28350,28300,28350,28300,845
|
|
20230919,095800,19359030250,28250,28250,28350,28200,4696
|
|
20230919,095700,19226223150,28250,28200,28300,28150,4005
|
|
20230919,095600,19113129250,28200,28200,28250,28200,2965
|
|
20230919,095500,19029503550,28200,28250,28250,28200,969
|
|
20230919,095400,19002148400,28250,28250,28300,28200,1482
|
|
20230919,095300,18960276450,28300,28250,28300,28150,7428
|
|
20230919,095200,18750700000,28250,28250,28250,28200,2866
|
|
20230919,095100,18669853100,28250,28250,28250,28200,3632
|
|
20230919,095000,18567305150,28250,28250,28250,28200,7089
|
|
20230919,094900,18367041200,28250,28200,28250,28200,3029
|
|
20230919,094800,18281532200,28200,28300,28300,28200,2788
|
|
20230919,094700,18202770600,28300,28200,28350,28200,7699
|
|
20230919,094600,17985403250,28200,28250,28300,28200,11511
|
|
20230919,094500,17660471000,28300,28250,28300,28250,1979
|
|
20230919,094400,17604502300,28300,28350,28400,28250,2692
|
|
20230919,094300,17528267100,28350,28350,28400,28350,1019
|
|
20230919,094200,17499376950,28400,28350,28450,28350,1920
|
|
20230919,094100,17444849750,28350,28300,28400,28250,16235
|
|
20230919,094000,16984996500,28300,28300,28350,28250,2662
|
|
20230919,093900,16909755850,28300,28300,28350,28250,3856
|
|
20230919,093800,16800628400,28300,28250,28400,28200,14220
|
|
20230919,093700,16398380850,28250,28250,28300,28250,2279
|
|
20230919,093600,16333987600,28250,28250,28300,28250,3156
|
|
20230919,093500,16244810850,28250,28250,28300,28200,11430
|
|
20230919,093400,15922036500,28250,28300,28350,28250,5399
|
|
20230919,093300,15769366550,28300,28350,28400,28250,9520
|
|
20230919,093200,15499728750,28400,28500,28500,28400,5141
|
|
20230919,093100,15353517950,28500,28450,28500,28400,3706
|
|
20230919,093000,15248018400,28500,28350,28500,28350,10434
|
|
20230919,092900,14951613750,28400,28350,28400,28350,2415
|
|
20230919,092800,14883091750,28350,28350,28400,28350,3828
|
|
20230919,092700,14774557500,28350,28500,28500,28350,7077
|
|
20230919,092600,14573406150,28500,28550,28550,28450,7223
|
|
20230919,092500,14367419750,28550,28500,28550,28500,4509
|
|
20230919,092400,14238735700,28500,28500,28550,28450,11299
|
|
20230919,092300,13916332550,28500,28500,28550,28450,9804
|
|
20230919,092200,13636942550,28500,28500,28550,28450,3640
|
|
20230919,092100,13533214550,28500,28200,28500,28200,12052
|
|
20230919,092000,13191705350,28200,28250,28250,28200,3879
|
|
20230919,091900,13082278900,28250,28250,28250,28200,3592
|
|
20230919,091800,12980941500,28250,28300,28400,28200,11898
|
|
20230919,091700,12644238450,28350,28250,28400,28200,11125
|
|
20230919,091600,12328895400,28200,28150,28200,28150,4787
|
|
20230919,091500,12194008550,28200,28150,28200,28100,11940
|
|
20230919,091400,11857870500,28200,28300,28300,28150,15523
|
|
20230919,091300,11419660950,28300,28250,28300,28200,12203
|
|
20230919,091200,11074930450,28250,28600,28600,28250,44307
|
|
20230919,091100,9815262700,28550,28600,28600,28550,14739
|
|
20230919,091000,9394128600,28600,28600,28600,28550,9590
|
|
20230919,090900,9119963300,28600,28800,28800,28550,19045
|
|
20230919,090800,8574137200,28750,28900,28950,28750,42236
|
|
20230919,090700,7355298850,28950,28850,28950,28800,41381
|
|
20230919,090600,6160247650,28800,28750,28850,28750,40485
|
|
20230919,090500,4994330000,28700,28700,28750,28600,17912
|
|
20230919,090400,4480366000,28650,28600,28700,28500,19457
|
|
20230919,090300,3924078050,28650,28600,28700,28600,21044
|
|
20230919,090200,3321400950,28650,28550,28750,28500,25597
|
|
20230919,090100,2588255700,28600,28500,28800,28450,43946
|
|
20230919,090000,1328489450,28500,28250,28500,28250,46873
|