641 lines
36 KiB
CSV
641 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,193800,192133405780,22350,22350,22350,22350,102471
|
|
20230911,193700,192133405780,22350,22350,22350,22350,0
|
|
20230911,193600,192133405780,22350,22350,22350,22350,0
|
|
20230911,193500,192133405780,22350,22350,22350,22350,0
|
|
20230911,193400,192133405780,22350,22350,22350,22350,0
|
|
20230911,193300,192133405780,22350,22350,22350,22350,0
|
|
20230911,193200,192133405780,22350,22350,22350,22350,0
|
|
20230911,193100,192133405780,22350,22350,22350,22350,0
|
|
20230911,193000,192133405780,22350,22350,22350,22350,0
|
|
20230911,192900,192133405780,22350,22350,22350,22350,0
|
|
20230911,192800,192133405780,22350,22350,22350,22350,0
|
|
20230911,192700,192133405780,22350,22350,22350,22350,0
|
|
20230911,192600,192133405780,22350,22350,22350,22350,0
|
|
20230911,192500,192133405780,22350,22350,22350,22350,0
|
|
20230911,192400,192133405780,22350,22350,22350,22350,0
|
|
20230911,192300,192133405780,22350,22350,22350,22350,0
|
|
20230911,192200,192133405780,22350,22350,22350,22350,0
|
|
20230911,192100,192133405780,22350,22350,22350,22350,0
|
|
20230911,192000,192133405780,22350,22350,22350,22350,0
|
|
20230911,191900,192133405780,22350,22350,22350,22350,0
|
|
20230911,191800,192133405780,22350,22350,22350,22350,0
|
|
20230911,191700,192133405780,22350,22350,22350,22350,0
|
|
20230911,191600,192133405780,22350,22350,22350,22350,0
|
|
20230911,191500,192133405780,22350,22350,22350,22350,0
|
|
20230911,191400,192133405780,22350,22350,22350,22350,0
|
|
20230911,191300,192133405780,22350,22350,22350,22350,0
|
|
20230911,191200,192133405780,22350,22350,22350,22350,0
|
|
20230911,191100,192133405780,22350,22350,22350,22350,0
|
|
20230911,191000,192133405780,22350,22350,22350,22350,0
|
|
20230911,190900,192133405780,22350,22350,22350,22350,0
|
|
20230911,190800,192133405780,22350,22350,22350,22350,102471
|
|
20230911,190700,192133405780,22350,22350,22350,22350,0
|
|
20230911,190600,192133405780,22350,22350,22350,22350,0
|
|
20230911,190500,192133405780,22350,22350,22350,22350,0
|
|
20230911,190400,192133405780,22350,22350,22350,22350,0
|
|
20230911,190300,192133405780,22350,22350,22350,22350,0
|
|
20230911,190200,192133405780,22350,22350,22350,22350,0
|
|
20230911,190100,192133405780,22350,22350,22350,22350,0
|
|
20230911,190000,192133405780,22350,22350,22350,22350,0
|
|
20230911,185900,192133405780,22350,22350,22350,22350,0
|
|
20230911,185800,192133405780,22350,22350,22350,22350,0
|
|
20230911,185700,192133405780,22350,22350,22350,22350,0
|
|
20230911,185600,192133405780,22350,22350,22350,22350,0
|
|
20230911,185500,192133405780,22350,22350,22350,22350,0
|
|
20230911,185400,192133405780,22350,22350,22350,22350,0
|
|
20230911,185300,192133405780,22350,22350,22350,22350,0
|
|
20230911,185200,192133405780,22350,22350,22350,22350,0
|
|
20230911,185100,192133405780,22350,22350,22350,22350,0
|
|
20230911,185000,192133405780,22350,22350,22350,22350,0
|
|
20230911,184900,192133405780,22350,22350,22350,22350,0
|
|
20230911,184800,192133405780,22350,22350,22350,22350,0
|
|
20230911,184700,192133405780,22350,22350,22350,22350,0
|
|
20230911,184600,192133405780,22350,22350,22350,22350,0
|
|
20230911,184500,192133405780,22350,22350,22350,22350,0
|
|
20230911,184400,192133405780,22350,22350,22350,22350,0
|
|
20230911,184300,192133405780,22350,22350,22350,22350,0
|
|
20230911,184200,192133405780,22350,22350,22350,22350,0
|
|
20230911,184100,192133405780,22350,22350,22350,22350,0
|
|
20230911,184000,192133405780,22350,22350,22350,22350,0
|
|
20230911,183900,192133405780,22350,22350,22350,22350,0
|
|
20230911,183800,192133405780,22350,22350,22350,22350,102471
|
|
20230911,183700,192133405780,22350,22350,22350,22350,0
|
|
20230911,183600,192133405780,22350,22350,22350,22350,0
|
|
20230911,183500,192133405780,22350,22350,22350,22350,0
|
|
20230911,183400,192133405780,22350,22350,22350,22350,0
|
|
20230911,183300,192133405780,22350,22350,22350,22350,0
|
|
20230911,183200,192133405780,22350,22350,22350,22350,0
|
|
20230911,183100,192133405780,22350,22350,22350,22350,0
|
|
20230911,183000,192133405780,22350,22350,22350,22350,0
|
|
20230911,182900,192133405780,22350,22350,22350,22350,0
|
|
20230911,182800,192133405780,22350,22350,22350,22350,0
|
|
20230911,182700,192133405780,22350,22350,22350,22350,0
|
|
20230911,182600,192133405780,22350,22350,22350,22350,0
|
|
20230911,182500,192133405780,22350,22350,22350,22350,0
|
|
20230911,182400,192133405780,22350,22350,22350,22350,0
|
|
20230911,182300,192133405780,22350,22350,22350,22350,0
|
|
20230911,182200,192133405780,22350,22350,22350,22350,0
|
|
20230911,182100,192133405780,22350,22350,22350,22350,0
|
|
20230911,182000,192133405780,22350,22350,22350,22350,0
|
|
20230911,181900,192133405780,22350,22350,22350,22350,0
|
|
20230911,181800,192133405780,22350,22350,22350,22350,0
|
|
20230911,181700,192133405780,22350,22350,22350,22350,0
|
|
20230911,181600,192133405780,22350,22350,22350,22350,0
|
|
20230911,181500,192133405780,22350,22350,22350,22350,0
|
|
20230911,181400,192133405780,22350,22350,22350,22350,0
|
|
20230911,181300,192133405780,22350,22350,22350,22350,0
|
|
20230911,181200,192133405780,22350,22350,22350,22350,0
|
|
20230911,181100,192133405780,22350,22350,22350,22350,0
|
|
20230911,181000,192133405780,22350,22350,22350,22350,0
|
|
20230911,180900,192133405780,22350,22350,22350,22350,0
|
|
20230911,180800,192133405780,22350,22350,22350,22350,102471
|
|
20230911,180700,192133405780,22350,22350,22350,22350,0
|
|
20230911,180600,192133405780,22350,22350,22350,22350,0
|
|
20230911,180500,192133405780,22350,22350,22350,22350,0
|
|
20230911,180400,192133405780,22350,22350,22350,22350,0
|
|
20230911,180300,192133405780,22350,22350,22350,22350,0
|
|
20230911,180200,192133405780,22350,22350,22350,22350,0
|
|
20230911,180100,192133405780,22350,22350,22350,22350,0
|
|
20230911,180000,192133405780,22350,22350,22350,22350,0
|
|
20230911,175900,192133405780,22350,22350,22350,22350,0
|
|
20230911,175800,192133405780,22350,22350,22350,22350,0
|
|
20230911,175700,192133405780,22350,22350,22350,22350,0
|
|
20230911,175600,192133405780,22350,22350,22350,22350,0
|
|
20230911,175500,192133405780,22350,22350,22350,22350,0
|
|
20230911,175400,192133405780,22350,22350,22350,22350,0
|
|
20230911,175300,192133405780,22350,22350,22350,22350,0
|
|
20230911,175200,192133405780,22350,22350,22350,22350,0
|
|
20230911,175100,192133405780,22350,22350,22350,22350,0
|
|
20230911,175000,192133405780,22350,22350,22350,22350,0
|
|
20230911,174900,192133405780,22350,22350,22350,22350,0
|
|
20230911,174800,192133405780,22350,22350,22350,22350,0
|
|
20230911,174700,192133405780,22350,22350,22350,22350,0
|
|
20230911,174600,192133405780,22350,22350,22350,22350,0
|
|
20230911,174500,192133405780,22350,22350,22350,22350,0
|
|
20230911,174400,192133405780,22350,22350,22350,22350,0
|
|
20230911,174300,192133405780,22350,22350,22350,22350,0
|
|
20230911,174200,192133405780,22350,22350,22350,22350,0
|
|
20230911,174100,192133405780,22350,22350,22350,22350,0
|
|
20230911,174000,192133405780,22350,22350,22350,22350,0
|
|
20230911,173900,192133405780,22350,22350,22350,22350,0
|
|
20230911,173800,192133405780,22350,22350,22350,22350,102471
|
|
20230911,173700,192133405780,22350,22350,22350,22350,0
|
|
20230911,173600,192133405780,22350,22350,22350,22350,0
|
|
20230911,173500,192133405780,22350,22350,22350,22350,0
|
|
20230911,173400,192133405780,22350,22350,22350,22350,0
|
|
20230911,173300,192133405780,22350,22350,22350,22350,0
|
|
20230911,173200,192133405780,22350,22350,22350,22350,0
|
|
20230911,173100,192133405780,22350,22350,22350,22350,0
|
|
20230911,173000,192133405780,22350,22350,22350,22350,0
|
|
20230911,172900,192133405780,22350,22350,22350,22350,0
|
|
20230911,172800,192133405780,22350,22350,22350,22350,0
|
|
20230911,172700,192133405780,22350,22350,22350,22350,0
|
|
20230911,172600,192133405780,22350,22350,22350,22350,0
|
|
20230911,172500,192133405780,22350,22350,22350,22350,0
|
|
20230911,172400,192133405780,22350,22350,22350,22350,0
|
|
20230911,172300,192133405780,22350,22350,22350,22350,0
|
|
20230911,172200,192133405780,22350,22350,22350,22350,0
|
|
20230911,172100,192133405780,22350,22350,22350,22350,0
|
|
20230911,172000,192133405780,22350,22350,22350,22350,0
|
|
20230911,171900,192133405780,22350,22350,22350,22350,0
|
|
20230911,171800,192133405780,22350,22350,22350,22350,0
|
|
20230911,171700,192133405780,22350,22350,22350,22350,0
|
|
20230911,171600,192133405780,22350,22350,22350,22350,0
|
|
20230911,171500,192133405780,22350,22350,22350,22350,0
|
|
20230911,171400,192133405780,22350,22350,22350,22350,0
|
|
20230911,171300,192133405780,22350,22350,22350,22350,0
|
|
20230911,171200,192133405780,22350,22350,22350,22350,0
|
|
20230911,171100,192133405780,22350,22350,22350,22350,0
|
|
20230911,171000,192133405780,22350,22350,22350,22350,0
|
|
20230911,170900,192133405780,22350,22350,22350,22350,0
|
|
20230911,170800,192133405780,22350,22350,22350,22350,102471
|
|
20230911,170700,192133405780,22350,22350,22350,22350,0
|
|
20230911,170600,192133405780,22350,22350,22350,22350,0
|
|
20230911,170500,192133405780,22350,22350,22350,22350,0
|
|
20230911,170400,192133405780,22350,22350,22350,22350,0
|
|
20230911,170300,192133405780,22350,22350,22350,22350,0
|
|
20230911,170200,192133405780,22350,22350,22350,22350,0
|
|
20230911,170100,192133405780,22350,22350,22350,22350,0
|
|
20230911,170000,192133405780,22350,22350,22350,22350,0
|
|
20230911,165900,192133405780,22350,22350,22350,22350,0
|
|
20230911,165800,192133405780,22350,22350,22350,22350,0
|
|
20230911,165700,192133405780,22350,22350,22350,22350,0
|
|
20230911,165600,192133405780,22350,22350,22350,22350,0
|
|
20230911,165500,192133405780,22350,22350,22350,22350,0
|
|
20230911,165400,192133405780,22350,22350,22350,22350,0
|
|
20230911,165300,192133405780,22350,22350,22350,22350,0
|
|
20230911,165200,192133405780,22350,22350,22350,22350,0
|
|
20230911,165100,192133405780,22350,22350,22350,22350,0
|
|
20230911,165000,192133405780,22350,22350,22350,22350,0
|
|
20230911,164900,192133405780,22350,22350,22350,22350,0
|
|
20230911,164800,192133405780,22350,22350,22350,22350,0
|
|
20230911,164700,192133405780,22350,22350,22350,22350,0
|
|
20230911,164600,192133405780,22350,22350,22350,22350,0
|
|
20230911,164500,192133405780,22350,22350,22350,22350,0
|
|
20230911,164400,192133405780,22350,22350,22350,22350,0
|
|
20230911,164300,192133405780,22350,22350,22350,22350,0
|
|
20230911,164200,192133405780,22350,22350,22350,22350,0
|
|
20230911,164100,192133405780,22350,22350,22350,22350,0
|
|
20230911,164000,192133405780,22350,22350,22350,22350,0
|
|
20230911,163900,192133405780,22350,22350,22350,22350,0
|
|
20230911,163800,192133405780,22350,22350,22350,22350,102471
|
|
20230911,163700,192133405780,22350,22350,22350,22350,0
|
|
20230911,163600,192133405780,22350,22350,22350,22350,0
|
|
20230911,163500,192133405780,22350,22350,22350,22350,0
|
|
20230911,163400,192133405780,22350,22350,22350,22350,0
|
|
20230911,163300,192133405780,22350,22350,22350,22350,0
|
|
20230911,163200,192133405780,22350,22350,22350,22350,0
|
|
20230911,163100,192133405780,22350,22350,22350,22350,0
|
|
20230911,163000,192133405780,22350,22350,22350,22350,0
|
|
20230911,162900,192133405780,22350,22350,22350,22350,0
|
|
20230911,162800,192133405780,22350,22350,22350,22350,0
|
|
20230911,162700,192133405780,22350,22350,22350,22350,0
|
|
20230911,162600,192133405780,22350,22350,22350,22350,0
|
|
20230911,162500,192133405780,22350,22350,22350,22350,0
|
|
20230911,162400,192133405780,22350,22350,22350,22350,0
|
|
20230911,162300,192133405780,22350,22350,22350,22350,0
|
|
20230911,162200,192133405780,22350,22350,22350,22350,0
|
|
20230911,162100,192133405780,22350,22350,22350,22350,0
|
|
20230911,162000,192133405780,22350,22350,22350,22350,0
|
|
20230911,161900,192133405780,22350,22350,22350,22350,0
|
|
20230911,161800,192133405780,22350,22350,22350,22350,0
|
|
20230911,161700,192133405780,22350,22350,22350,22350,0
|
|
20230911,161600,192133405780,22350,22350,22350,22350,0
|
|
20230911,161500,192133405780,22350,22350,22350,22350,0
|
|
20230911,161400,192133405780,22350,22350,22350,22350,0
|
|
20230911,161300,192133405780,22350,22350,22350,22350,0
|
|
20230911,161200,192133405780,22350,22350,22350,22350,0
|
|
20230911,161100,192133405780,22350,22350,22350,22350,0
|
|
20230911,161000,192133405780,22350,22350,22350,22350,0
|
|
20230911,160900,192133405780,22350,22350,22350,22350,0
|
|
20230911,160800,192133405780,22350,22350,22350,22350,102471
|
|
20230911,160700,192133405780,22350,22350,22350,22350,0
|
|
20230911,160600,192133405780,22350,22350,22350,22350,0
|
|
20230911,160500,192133405780,22350,22350,22350,22350,0
|
|
20230911,160400,192133405780,22350,22350,22350,22350,0
|
|
20230911,160300,192133405780,22350,22350,22350,22350,0
|
|
20230911,160200,192133405780,22350,22350,22350,22350,0
|
|
20230911,160100,192133405780,22350,22350,22350,22350,0
|
|
20230911,160000,192133405780,22350,22350,22350,22350,0
|
|
20230911,155900,192133405780,22350,22350,22350,22350,0
|
|
20230911,155800,192133405780,22350,22350,22350,22350,0
|
|
20230911,155700,192133405780,22350,22350,22350,22350,0
|
|
20230911,155600,192133405780,22350,22350,22350,22350,0
|
|
20230911,155500,192133405780,22350,22350,22350,22350,0
|
|
20230911,155400,192133405780,22350,22350,22350,22350,0
|
|
20230911,155300,192133405780,22350,22350,22350,22350,0
|
|
20230911,155200,192133405780,22350,22350,22350,22350,0
|
|
20230911,155100,192133405780,22350,22350,22350,22350,0
|
|
20230911,155000,192133405780,22350,22350,22350,22350,0
|
|
20230911,154900,192133405780,22350,22350,22350,22350,0
|
|
20230911,154800,192133405780,22350,22350,22350,22350,0
|
|
20230911,154700,192133405780,22350,22350,22350,22350,0
|
|
20230911,154600,192133405780,22350,22350,22350,22350,0
|
|
20230911,154500,192133405780,22350,22350,22350,22350,0
|
|
20230911,154400,192133405780,22350,22350,22350,22350,0
|
|
20230911,154300,192133405780,22350,22350,22350,22350,0
|
|
20230911,154200,192133405780,22350,22350,22350,22350,0
|
|
20230911,154100,192133405780,22350,22350,22350,22350,0
|
|
20230911,154000,192133405780,22350,22350,22350,22350,0
|
|
20230911,153900,192133405780,22350,22350,22350,22350,0
|
|
20230911,153800,192133405780,22350,22350,22350,22350,102471
|
|
20230911,153700,192133405780,22350,22350,22350,22350,0
|
|
20230911,153600,192133405780,22350,22350,22350,22350,0
|
|
20230911,153500,192133405780,22350,22350,22350,22350,0
|
|
20230911,153400,192133405780,22350,22350,22350,22350,0
|
|
20230911,153300,192133405780,22350,22350,22350,22350,0
|
|
20230911,153200,192133405780,22350,22350,22350,22350,0
|
|
20230911,153100,192133405780,22350,22350,22350,22350,0
|
|
20230911,153000,192133405780,22350,22350,22350,22350,102471
|
|
20230911,152900,189843178930,22350,22350,22350,22350,0
|
|
20230911,152800,189843178930,22350,22350,22350,22350,0
|
|
20230911,152700,189843178930,22350,22350,22350,22350,0
|
|
20230911,152600,189843178930,22350,22350,22350,22350,0
|
|
20230911,152500,189843178930,22350,22350,22350,22350,0
|
|
20230911,152400,189843178930,22350,22350,22350,22350,0
|
|
20230911,152300,189843178930,22350,22350,22350,22350,0
|
|
20230911,152200,189843178930,22350,22350,22350,22350,0
|
|
20230911,152100,189843178930,22350,22350,22350,22350,0
|
|
20230911,152000,189843178930,22350,22350,22350,22350,0
|
|
20230911,151900,189843178930,22350,22300,22400,22250,35983
|
|
20230911,151800,189041032080,22250,22300,22350,22250,17604
|
|
20230911,151700,188648921830,22350,22300,22350,22250,17005
|
|
20230911,151600,188269863430,22300,22300,22350,22250,19102
|
|
20230911,151500,187843808580,22300,22300,22300,22250,7687
|
|
20230911,151400,187672662280,22300,22300,22350,22250,10283
|
|
20230911,151300,187443372430,22300,22250,22350,22200,11619
|
|
20230911,151200,187184556880,22250,22400,22400,22250,27253
|
|
20230911,151100,186575908680,22400,22400,22400,22350,8317
|
|
20230911,151000,186389812130,22400,22350,22400,22350,8362
|
|
20230911,150900,186202596080,22350,22350,22400,22350,6360
|
|
20230911,150800,186060263380,22350,22450,22450,22350,10766
|
|
20230911,150700,185819254780,22450,22350,22450,22350,16310
|
|
20230911,150600,185453831730,22400,22450,22450,22350,10271
|
|
20230911,150500,185223682130,22400,22350,22450,22350,22595
|
|
20230911,150400,184717412280,22400,22350,22400,22300,15109
|
|
20230911,150300,184379485880,22300,22200,22350,22200,16363
|
|
20230911,150200,184014751130,22200,22250,22250,22200,2630
|
|
20230911,150100,183956344080,22250,22300,22300,22200,10728
|
|
20230911,150000,183717565230,22300,22100,22300,22100,6400
|
|
20230911,145900,183575368430,22150,22200,22200,22050,15808
|
|
20230911,145800,183225763380,22200,22250,22300,22200,5913
|
|
20230911,145700,183094293280,22250,22300,22300,22200,7043
|
|
20230911,145600,182937742080,22250,22350,22350,22250,8402
|
|
20230911,145500,182750315330,22350,22350,22400,22300,7216
|
|
20230911,145400,182589079680,22350,22300,22450,22250,25606
|
|
20230911,145300,182016440080,22300,22250,22300,22200,7563
|
|
20230911,145200,181848096880,22250,22300,22300,22150,11037
|
|
20230911,145100,181602773630,22250,22200,22300,22200,14549
|
|
20230911,145000,181279001780,22150,22050,22200,22000,13862
|
|
20230911,144900,180972381280,22050,22000,22050,21850,17608
|
|
20230911,144800,180585738730,22000,22000,22100,22000,8059
|
|
20230911,144700,180408013830,22000,22150,22150,22000,17048
|
|
20230911,144600,180032030180,22200,22150,22200,22150,4003
|
|
20230911,144500,179943301980,22150,22100,22200,22100,4958
|
|
20230911,144400,179833437630,22150,22200,22250,22100,8424
|
|
20230911,144300,179646865980,22200,22350,22350,22200,7332
|
|
20230911,144200,179483750930,22300,22250,22350,22200,10843
|
|
20230911,144100,179242011330,22200,22350,22350,22200,11018
|
|
20230911,144000,178996496780,22350,22350,22350,22300,3812
|
|
20230911,143900,178911374180,22350,22300,22350,22250,13431
|
|
20230911,143800,178611877680,22300,22150,22300,22100,12632
|
|
20230911,143700,178331157030,22150,22200,22250,22100,6846
|
|
20230911,143600,178179439880,22200,22050,22250,22050,19721
|
|
20230911,143500,177742333480,22100,22100,22150,22050,8279
|
|
20230911,143400,177559300380,22100,22200,22200,22050,10102
|
|
20230911,143300,177335780780,22200,22200,22250,22150,7740
|
|
20230911,143200,177163987630,22200,22150,22200,22050,11096
|
|
20230911,143100,176918352830,22150,22200,22250,22150,15251
|
|
20230911,143000,176579920580,22200,22100,22250,22050,19254
|
|
20230911,142900,176153294180,22100,21950,22100,21900,16237
|
|
20230911,142800,175795679330,21950,21950,22000,21850,14812
|
|
20230911,142700,175470789980,21950,22050,22100,21950,17108
|
|
20230911,142600,175094233030,22000,21950,22100,21950,9526
|
|
20230911,142500,174884322480,22000,22000,22050,21950,16254
|
|
20230911,142400,174526669630,22050,21900,22050,21900,18722
|
|
20230911,142300,174114715680,21900,22000,22000,21850,11207
|
|
20230911,142200,173869083480,21950,21700,22000,21650,60939
|
|
20230911,142100,172539192280,21700,21950,22000,21700,62275
|
|
20230911,142000,171180370280,22000,21900,22100,21900,28204
|
|
20230911,141900,170560222130,21900,21850,22150,21850,59926
|
|
20230911,141800,169240965480,21850,22400,22400,21800,114057
|
|
20230911,141700,166725398580,22400,22500,22550,22400,19995
|
|
20230911,141600,166276588680,22500,22500,22550,22450,23995
|
|
20230911,141500,165737041730,22500,22600,22650,22500,15644
|
|
20230911,141400,165384247030,22600,22650,22700,22600,7114
|
|
20230911,141300,165223252780,22700,22650,22700,22650,8130
|
|
20230911,141200,165038995730,22700,22700,22700,22650,2389
|
|
20230911,141100,164984840780,22700,22600,22700,22600,8025
|
|
20230911,141000,164803122530,22650,22600,22700,22550,17402
|
|
20230911,140900,164409603280,22650,22650,22700,22600,9118
|
|
20230911,140800,164203198080,22700,22700,22700,22600,15206
|
|
20230911,140700,163858570830,22700,22700,22750,22650,22076
|
|
20230911,140600,163357384930,22750,22800,22800,22700,10895
|
|
20230911,140500,163109601380,22750,22800,22800,22700,8736
|
|
20230911,140400,162910844980,22700,22750,22800,22700,6732
|
|
20230911,140300,162757731380,22700,22700,22750,22600,21185
|
|
20230911,140200,162277150680,22700,22800,22850,22700,27277
|
|
20230911,140100,161655910880,22800,22700,22800,22650,24295
|
|
20230911,140000,161102989180,22700,22650,22700,22600,7689
|
|
20230911,135900,160928848130,22600,22550,22650,22550,8104
|
|
20230911,135800,160745612180,22600,22600,22650,22550,14398
|
|
20230911,135700,160420465030,22600,22700,22700,22600,10902
|
|
20230911,135600,160173591130,22700,22700,22750,22650,68317
|
|
20230911,135500,158621255080,22700,22600,22700,22550,24097
|
|
20230911,135400,158075518380,22600,22350,22600,22350,20713
|
|
20230911,135300,157609417830,22350,22450,22450,22350,6025
|
|
20230911,135200,157474487530,22400,22400,22450,22400,5659
|
|
20230911,135100,157347669230,22400,22350,22450,22300,15635
|
|
20230911,135000,156997996830,22350,22400,22450,22350,8131
|
|
20230911,134900,156815923880,22400,22500,22500,22400,7100
|
|
20230911,134800,156656545480,22450,22400,22500,22400,6852
|
|
20230911,134700,156502724530,22450,22500,22500,22400,4184
|
|
20230911,134600,156408747080,22500,22400,22500,22400,8231
|
|
20230911,134500,156223811230,22400,22400,22450,22400,4279
|
|
20230911,134400,156127916580,22450,22450,22500,22350,13991
|
|
20230911,134300,155814381430,22450,22500,22500,22450,8085
|
|
20230911,134200,155632645430,22500,22450,22500,22400,5487
|
|
20230911,134100,155509402580,22400,22550,22550,22400,15616
|
|
20230911,134000,155158275980,22550,22550,22550,22450,12031
|
|
20230911,133900,154887520530,22550,22450,22550,22400,10168
|
|
20230911,133800,154658978580,22450,22450,22500,22400,10639
|
|
20230911,133700,154420091280,22450,22400,22450,22350,7490
|
|
20230911,133600,154252182180,22400,22400,22400,22300,6716
|
|
20230911,133500,154102114730,22350,22300,22400,22200,10758
|
|
20230911,133400,153862010230,22250,22300,22300,22250,17482
|
|
20230911,133300,153472574730,22350,22350,22400,22300,7172
|
|
20230911,133200,153312258730,22350,22350,22400,22300,5840
|
|
20230911,133100,153181695830,22400,22350,22400,22300,4916
|
|
20230911,133000,153071799630,22350,22350,22400,22350,6108
|
|
20230911,132900,152935247730,22350,22350,22450,22300,10522
|
|
20230911,132800,152699517280,22350,22400,22400,22300,22776
|
|
20230911,132700,152191283530,22400,22450,22500,22350,10011
|
|
20230911,132600,151966882330,22450,22500,22500,22400,6590
|
|
20230911,132500,151818949030,22500,22450,22500,22350,22000
|
|
20230911,132400,151325826730,22450,22550,22600,22450,21480
|
|
20230911,132300,150842081880,22500,22500,22550,22450,20839
|
|
20230911,132200,150373325780,22500,22600,22600,22500,31329
|
|
20230911,132100,149667037880,22600,22700,22700,22600,23929
|
|
20230911,132000,149125844780,22700,22600,22700,22600,11688
|
|
20230911,131900,148861052080,22600,22650,22650,22550,20967
|
|
20230911,131800,148387182130,22700,22650,22750,22600,71922
|
|
20230911,131700,146756145480,22650,22700,22700,22550,31959
|
|
20230911,131600,146033062680,22700,22550,22700,22550,66181
|
|
20230911,131500,144536630330,22550,22450,22550,22400,41223
|
|
20230911,131400,143609918630,22400,22400,22450,22400,9565
|
|
20230911,131300,143395588380,22450,22500,22500,22350,27795
|
|
20230911,131200,142772303480,22500,22250,22500,22250,57798
|
|
20230911,131100,141478452530,22300,22150,22300,22100,10305
|
|
20230911,131000,141249499380,22150,22200,22200,22100,4114
|
|
20230911,130900,141158390530,22200,22100,22200,22100,6800
|
|
20230911,130800,141007669030,22100,22150,22150,22050,7895
|
|
20230911,130700,140833260130,22150,22200,22200,22050,16579
|
|
20230911,130600,140466313530,22150,22200,22250,22150,4847
|
|
20230911,130500,140358739430,22200,22250,22300,22200,4138
|
|
20230911,130400,140266673130,22300,22250,22300,22200,8309
|
|
20230911,130300,140081557180,22250,22150,22300,22150,13125
|
|
20230911,130200,139789700430,22150,22100,22200,22000,11118
|
|
20230911,130100,139543765080,22050,22050,22100,22000,3132
|
|
20230911,130000,139474704180,22050,22050,22100,22000,8025
|
|
20230911,125900,139297617580,22050,22050,22100,22050,6093
|
|
20230911,125800,139163265830,22050,22150,22150,22050,7579
|
|
20230911,125700,138995846330,22100,22100,22150,22100,4118
|
|
20230911,125600,138904789730,22150,22100,22150,22100,9023
|
|
20230911,125500,138705360380,22100,22100,22150,22050,6038
|
|
20230911,125400,138571894780,22150,22200,22300,22100,15883
|
|
20230911,125300,138219078880,22250,22150,22350,22100,45412
|
|
20230911,125200,137209165030,22150,22100,22150,22050,9328
|
|
20230911,125100,137003001130,22100,22100,22150,22050,7586
|
|
20230911,125000,136835351580,22100,22100,22150,22100,1267
|
|
20230911,124900,136807335880,22100,22100,22150,22000,9689
|
|
20230911,124800,136593417880,22050,22050,22150,22050,6427
|
|
20230911,124700,136451550980,22050,22050,22150,22050,6208
|
|
20230911,124600,136314498980,22050,22100,22100,22000,9310
|
|
20230911,124500,136109411480,22100,22100,22200,22050,14576
|
|
20230911,124400,135786938980,22100,22000,22150,22000,10504
|
|
20230911,124300,135554904380,22000,22050,22050,22000,4050
|
|
20230911,124200,135465768030,22050,22050,22100,22000,6393
|
|
20230911,124100,135324679830,22100,21950,22100,21900,16034
|
|
20230911,124000,134971934280,21950,22000,22000,21950,5662
|
|
20230911,123900,134847624680,22000,21950,22000,21900,5607
|
|
20230911,123800,134724546130,21950,21850,21950,21850,6008
|
|
20230911,123700,134593066930,21850,21750,21850,21700,2901
|
|
20230911,123600,134529840780,21700,21800,21800,21700,5916
|
|
20230911,123500,134401208080,21800,21750,21800,21750,1956
|
|
20230911,123400,134358628030,21750,21850,21850,21750,7019
|
|
20230911,123300,134205668780,21850,21900,21950,21800,10084
|
|
20230911,123200,133984887980,21850,21950,22050,21850,20275
|
|
20230911,123100,133539699280,21950,21850,22000,21800,16362
|
|
20230911,123000,133181345980,21850,21800,21900,21700,13478
|
|
20230911,122900,132887307430,21750,21800,21850,21700,7875
|
|
20230911,122800,132716043980,21800,21800,21850,21750,4366
|
|
20230911,122700,132620891880,21750,21850,21900,21600,18455
|
|
20230911,122600,132220072280,21900,21900,21900,21800,4250
|
|
20230911,122500,132127200730,21900,21850,21900,21850,3242
|
|
20230911,122400,132056288280,21850,21750,21900,21700,14022
|
|
20230911,122300,131750456130,21750,21750,21800,21700,2694
|
|
20230911,122200,131691859980,21800,21750,21850,21750,7410
|
|
20230911,122100,131530321880,21750,21700,21800,21650,23216
|
|
20230911,122000,131026412630,21750,21700,21800,21700,5324
|
|
20230911,121900,130910618930,21700,21850,21850,21700,11302
|
|
20230911,121800,130664413580,21850,21850,21850,21800,4695
|
|
20230911,121700,130561864080,21800,21850,21900,21750,11062
|
|
20230911,121600,130320781030,21900,21950,21950,21850,9977
|
|
20230911,121500,130102033230,21950,22000,22050,21950,6639
|
|
20230911,121400,129956027480,21950,21950,22050,21950,9442
|
|
20230911,121300,129748379330,22000,22000,22050,21950,9636
|
|
20230911,121200,129536489180,22000,22000,22050,21950,32205
|
|
20230911,121100,128827085630,22000,21850,22000,21850,25406
|
|
20230911,121000,128269702430,21900,21850,21900,21850,1730
|
|
20230911,120900,128231859380,21900,21750,21900,21750,7379
|
|
20230911,120800,128071001480,21750,21800,21800,21750,8322
|
|
20230911,120700,127889897930,21800,21850,21850,21800,3662
|
|
20230911,120600,127809971880,21850,21750,21950,21750,15995
|
|
20230911,120500,127460111730,21850,21750,21850,21700,8887
|
|
20230911,120400,127266689730,21750,21750,21900,21700,20027
|
|
20230911,120300,126830261880,21800,21800,21850,21750,6757
|
|
20230911,120200,126683148180,21850,21800,21850,21700,27154
|
|
20230911,120100,126091787930,21800,21850,21900,21800,14638
|
|
20230911,120000,125771918330,21900,21900,21900,21800,9676
|
|
20230911,115900,125560670530,21900,21750,21900,21750,13643
|
|
20230911,115800,125263048480,21750,21800,21850,21700,22572
|
|
20230911,115700,124771404880,21800,21900,21900,21700,35167
|
|
20230911,115600,124005991780,21900,21950,21950,21750,53086
|
|
20230911,115500,122846505780,21950,21950,22100,21950,25422
|
|
20230911,115400,122287041680,21950,22100,22100,21950,9804
|
|
20230911,115300,122071098680,22050,22100,22200,22050,21645
|
|
20230911,115200,121592487480,22100,22100,22150,21950,33741
|
|
20230911,115100,120848958730,22100,22100,22200,22100,13795
|
|
20230911,115000,120543718880,22100,22100,22150,22050,11192
|
|
20230911,114900,120296355880,22100,22250,22250,22100,14864
|
|
20230911,114800,119966654230,22200,22200,22300,22200,10200
|
|
20230911,114700,119739689180,22250,22100,22250,22100,17846
|
|
20230911,114600,119344091480,22100,22050,22200,22050,22789
|
|
20230911,114500,118839716530,22050,22200,22250,22050,20070
|
|
20230911,114400,118395036830,22250,22400,22400,22150,16530
|
|
20230911,114300,118027312330,22400,22250,22400,22150,17845
|
|
20230911,114200,117629809530,22200,22250,22250,22100,17044
|
|
20230911,114100,117251707130,22250,22350,22350,22200,11983
|
|
20230911,114000,116984772580,22350,22300,22400,22200,14434
|
|
20230911,113900,116663101930,22300,22450,22450,22250,21300
|
|
20230911,113800,116186312080,22400,22300,22500,22300,50469
|
|
20230911,113700,115052820280,22300,22400,22400,22250,24128
|
|
20230911,113600,114514471680,22400,22350,22450,22350,33670
|
|
20230911,113500,113760177480,22350,22350,22450,22300,40987
|
|
20230911,113400,112843004530,22350,22150,22400,22150,68806
|
|
20230911,113300,111308365130,22150,22100,22150,22050,19752
|
|
20230911,113200,110871634830,22050,22100,22100,22000,9864
|
|
20230911,113100,110654171630,22100,21850,22150,21800,38246
|
|
20230911,113000,109812653630,21850,21900,21950,21850,18656
|
|
20230911,112900,109404142630,21950,21900,21950,21800,21257
|
|
20230911,112800,108939277630,21950,22150,22300,21900,68604
|
|
20230911,112700,107421146630,22150,22000,22200,22000,34396
|
|
20230911,112600,106661182080,22000,22000,22050,22000,13824
|
|
20230911,112500,106356936130,22050,22000,22050,21950,11998
|
|
20230911,112400,106093053130,22000,22050,22050,21950,15311
|
|
20230911,112300,105756046030,22000,22000,22050,21950,28232
|
|
20230911,112200,105134430080,22050,21900,22050,21800,36676
|
|
20230911,112100,104330280830,21900,21800,21900,21750,22364
|
|
20230911,112000,103841800330,21750,21550,21850,21550,19797
|
|
20230911,111900,103411090580,21650,21850,21850,21550,48995
|
|
20230911,111800,102346950680,21850,21750,21850,21750,29328
|
|
20230911,111700,101707485980,21800,22050,22100,21700,68708
|
|
20230911,111600,100205533930,22100,21850,22100,21750,97628
|
|
20230911,111500,98061231680,21800,21900,21900,21800,42321
|
|
20230911,111400,97135396330,21900,21900,21900,21900,0
|
|
20230911,111300,97135396330,21900,21850,21900,21800,55525
|
|
20230911,111200,95920388830,21850,21700,21850,21550,75127
|
|
20230911,111100,94288449280,21700,21600,21700,21550,19919
|
|
20230911,111000,93857335230,21600,21600,21650,21500,22438
|
|
20230911,110900,93373164530,21650,21650,21700,21600,20209
|
|
20230911,110800,92935602180,21650,21550,21700,21500,35533
|
|
20230911,110700,92167280430,21550,21500,21600,21500,11808
|
|
20230911,110600,91912828980,21550,21450,21550,21400,9274
|
|
20230911,110500,91713499330,21450,21500,21600,21400,25311
|
|
20230911,110400,91169056680,21500,21350,21550,21350,10594
|
|
20230911,110300,90941815230,21400,21350,21400,21250,20137
|
|
20230911,110200,90512359680,21300,21600,21650,21250,41200
|
|
20230911,110100,89631865730,21650,21400,21700,21400,37487
|
|
20230911,110000,88822770080,21400,21500,21550,21400,17551
|
|
20230911,105900,88445631230,21550,21500,21550,21400,19691
|
|
20230911,105800,88022783530,21500,21500,21550,21350,13546
|
|
20230911,105700,87732282130,21500,21550,21550,21450,21483
|
|
20230911,105600,87270511180,21500,21450,21650,21450,55172
|
|
20230911,105500,86081628330,21450,21450,21500,21300,15808
|
|
20230911,105400,85743011930,21500,21450,21500,21400,14236
|
|
20230911,105300,85437531530,21400,21400,21550,21400,24107
|
|
20230911,105200,84919856930,21400,21350,21400,21250,10968
|
|
20230911,105100,84686004330,21350,21200,21400,21150,36214
|
|
20230911,105000,83917209280,21150,21250,21400,21150,37393
|
|
20230911,104900,83122218830,21250,21500,21600,21250,42215
|
|
20230911,104800,82216738730,21450,21500,21500,21350,24328
|
|
20230911,104700,81694982330,21500,21400,21600,21350,42786
|
|
20230911,104600,80775856280,21450,21500,21550,21300,55746
|
|
20230911,104500,79580253330,21500,21200,21600,21150,154885
|
|
20230911,104400,76266304580,21150,21100,21200,21000,27093
|
|
20230911,104300,75694662980,21100,21100,21200,21050,22739
|
|
20230911,104200,75214079430,21050,21150,21200,21000,37307
|
|
20230911,104100,74427657280,21150,21200,21200,21050,46356
|
|
20230911,104000,73449046030,21200,20750,21200,20750,89036
|
|
20230911,103900,71581954580,20800,20800,20850,20700,18810
|
|
20230911,103800,71190703980,20750,20800,20850,20750,6346
|
|
20230911,103700,71058831780,20850,20650,20900,20600,38774
|
|
20230911,103600,70253950380,20700,20550,20700,20550,10436
|
|
20230911,103500,70038513830,20600,20550,20600,20550,3064
|
|
20230911,103400,69975495330,20550,20650,20650,20550,1503
|
|
20230911,103300,69944526880,20650,20450,20650,20450,5980
|
|
20230911,103200,69821676130,20450,20500,20500,20450,9540
|
|
20230911,103100,69626435930,20550,20600,20600,20450,7939
|
|
20230911,103000,69463522880,20600,20550,20700,20550,9868
|
|
20230911,102900,69260017480,20550,20500,20600,20450,5511
|
|
20230911,102800,69146951330,20500,20500,20550,20400,13096
|
|
20230911,102700,68878758480,20500,20600,20600,20500,7313
|
|
20230911,102600,68728344380,20600,20650,20650,20600,1882
|
|
20230911,102500,68689557280,20650,20700,20750,20650,7961
|
|
20230911,102400,68524850230,20750,20800,20800,20700,7963
|
|
20230911,102300,68359513230,20750,20700,20950,20650,28807
|
|
20230911,102200,67759644780,20650,20700,20750,20650,8130
|
|
20230911,102100,67591379330,20700,20650,20750,20650,12281
|
|
20230911,102000,67337132780,20650,20650,20700,20600,12746
|
|
20230911,101900,67074047630,20650,20600,20700,20550,9597
|
|
20230911,101800,66875620930,20550,20700,20750,20550,13535
|
|
20230911,101700,66595962480,20750,20700,20800,20650,11595
|
|
20230911,101600,66355672230,20700,20750,20850,20650,23644
|
|
20230911,101500,65864446730,20700,20550,20700,20500,29450
|
|
20230911,101400,65256133330,20600,20500,20600,20450,15595
|
|
20230911,101300,64936310430,20500,20400,20600,20350,31858
|
|
20230911,101200,64282685180,20350,20400,20450,20350,12164
|
|
20230911,101100,64034706230,20400,20250,20400,20200,23815
|
|
20230911,101000,63551426730,20250,20300,20300,20200,17141
|
|
20230911,100900,63204680780,20300,20400,20450,20000,88920
|
|
20230911,100800,61413326630,20450,20350,20450,20300,17533
|
|
20230911,100700,61056123330,20350,20450,20450,20300,27159
|
|
20230911,100600,60502925830,20450,20450,20500,20400,16481
|
|
20230911,100500,60165811380,20450,20600,20650,20450,36930
|
|
20230911,100400,59407599680,20550,20650,20650,20550,12099
|
|
20230911,100300,59158534930,20600,20650,20650,20600,4716
|
|
20230911,100200,59061350380,20600,20700,20700,20550,11461
|
|
20230911,100100,58824952880,20650,20800,20800,20600,16113
|
|
20230911,100000,58491391530,20750,20800,20800,20700,30699
|
|
20230911,095900,57854571030,20800,21050,21100,20650,53633
|
|
20230911,095800,56737682430,21050,21150,21250,20950,60408
|
|
20230911,095700,55462615630,21200,20500,21200,20400,129677
|
|
20230911,095600,52758634430,20550,20450,20650,20450,18207
|
|
20230911,095500,52384567230,20450,20600,20600,20400,24981
|
|
20230911,095400,51872162630,20550,20600,20800,20550,30534
|
|
20230911,095300,51240907230,20600,20500,20700,20500,18685
|
|
20230911,095200,50856997130,20500,20700,20700,20500,18538
|
|
20230911,095100,50475368080,20700,20750,20800,20550,17695
|
|
20230911,095000,50109387680,20750,20500,20800,20500,37762
|
|
20230911,094900,49330278880,20500,20650,20700,20450,30015
|
|
20230911,094800,48713457430,20600,20650,20700,20600,20689
|
|
20230911,094700,48286093280,20700,20850,20850,20500,43759
|
|
20230911,094600,47382341380,20850,20650,20850,20550,35616
|
|
20230911,094500,46646746430,20650,20700,20800,20550,57579
|
|
20230911,094400,45455947130,20750,20950,20950,20700,61965
|
|
20230911,094300,44168171480,20900,21050,21100,20800,66414
|
|
20230911,094200,42777040130,21050,21050,21350,21000,154065
|
|
20230911,094100,39518512130,21100,20650,21250,20650,205119
|
|
20230911,094000,35206993180,20650,20450,20750,20350,118264
|
|
20230911,093900,32778391430,20500,20150,20500,20150,88986
|
|
20230911,093800,30967878780,20150,20050,20150,20000,21326
|
|
20230911,093700,30539639980,20050,20100,20100,20000,37694
|
|
20230911,093600,29784915980,20100,20250,20300,20050,94388
|
|
20230911,093500,27878933280,20300,20200,20300,20050,79937
|
|
20230911,093400,26268183780,20200,19950,20200,19940,164522
|
|
20230911,093300,22971978740,19900,19900,19900,19900,0
|
|
20230911,093200,22971978740,19900,19900,19900,19900,0
|
|
20230911,093100,22971978740,19900,19690,19900,19680,71187
|
|
20230911,093000,21560356490,19690,19680,19690,19620,20790
|
|
20230911,092900,21151564940,19680,19740,19750,19680,11071
|
|
20230911,092800,20933305400,19740,19640,19750,19580,19672
|
|
20230911,092700,20546314970,19630,19770,19780,19630,26282
|
|
20230911,092600,20027747020,19770,19810,19830,19750,48987
|
|
20230911,092500,19057980830,19810,19760,19840,19710,64942
|
|
20230911,092400,17772642000,19780,19780,19800,19720,45244
|
|
20230911,092300,16877821930,19780,19370,19800,19370,93565
|
|
20230911,092200,15044531020,19360,19390,19420,19350,7979
|
|
20230911,092100,14889806860,19400,19330,19430,19330,15771
|
|
20230911,092000,14584156720,19340,19160,19340,19160,16726
|
|
20230911,091900,14262021190,19170,19080,19170,19040,15559
|
|
20230911,091800,13965183670,19080,19150,19180,19080,22045
|
|
20230911,091700,13543398500,19160,19250,19250,19110,14235
|
|
20230911,091600,13270642420,19250,19240,19300,19210,18112
|
|
20230911,091500,12921975720,19240,19150,19250,19140,10609
|
|
20230911,091400,12718431290,19150,19130,19270,19100,18024
|
|
20230911,091300,12372072080,19110,19300,19300,19080,27165
|
|
20230911,091200,11850379970,19290,19450,19480,19290,24895
|
|
20230911,091100,11367052670,19450,19520,19550,19430,34469
|
|
20230911,091000,10695382160,19520,19270,19540,19260,76456
|
|
20230911,090900,9211683180,19260,19250,19310,19250,13210
|
|
20230911,090800,8956991810,19310,19340,19340,19250,47651
|
|
20230911,090700,8036605060,19340,19180,19410,19100,74016
|
|
20230911,090600,6608487220,19180,19000,19200,18960,53097
|
|
20230911,090500,5592538940,19000,19140,19190,18970,34006
|
|
20230911,090400,4944835730,19110,18990,19240,18970,69645
|
|
20230911,090300,3614596050,18970,18590,19000,18590,70936
|
|
20230911,090200,2277965650,18590,18640,18740,18590,31522
|
|
20230911,090100,1690257820,18610,18370,18660,18370,48430
|
|
20230911,090000,793391380,18370,18100,18380,18100,43625
|