641 lines
35 KiB
CSV
641 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193800,97888425400,20900,20900,20900,20900,58064
|
|
20230912,193700,97888425400,20900,20900,20900,20900,0
|
|
20230912,193600,97888425400,20900,20900,20900,20900,0
|
|
20230912,193500,97888425400,20900,20900,20900,20900,0
|
|
20230912,193400,97888425400,20900,20900,20900,20900,0
|
|
20230912,193300,97888425400,20900,20900,20900,20900,0
|
|
20230912,193200,97888425400,20900,20900,20900,20900,0
|
|
20230912,193100,97888425400,20900,20900,20900,20900,0
|
|
20230912,193000,97888425400,20900,20900,20900,20900,0
|
|
20230912,192900,97888425400,20900,20900,20900,20900,0
|
|
20230912,192800,97888425400,20900,20900,20900,20900,0
|
|
20230912,192700,97888425400,20900,20900,20900,20900,0
|
|
20230912,192600,97888425400,20900,20900,20900,20900,0
|
|
20230912,192500,97888425400,20900,20900,20900,20900,0
|
|
20230912,192400,97888425400,20900,20900,20900,20900,0
|
|
20230912,192300,97888425400,20900,20900,20900,20900,0
|
|
20230912,192200,97888425400,20900,20900,20900,20900,0
|
|
20230912,192100,97888425400,20900,20900,20900,20900,0
|
|
20230912,192000,97888425400,20900,20900,20900,20900,0
|
|
20230912,191900,97888425400,20900,20900,20900,20900,0
|
|
20230912,191800,97888425400,20900,20900,20900,20900,0
|
|
20230912,191700,97888425400,20900,20900,20900,20900,0
|
|
20230912,191600,97888425400,20900,20900,20900,20900,0
|
|
20230912,191500,97888425400,20900,20900,20900,20900,0
|
|
20230912,191400,97888425400,20900,20900,20900,20900,0
|
|
20230912,191300,97888425400,20900,20900,20900,20900,0
|
|
20230912,191200,97888425400,20900,20900,20900,20900,0
|
|
20230912,191100,97888425400,20900,20900,20900,20900,0
|
|
20230912,191000,97888425400,20900,20900,20900,20900,0
|
|
20230912,190900,97888425400,20900,20900,20900,20900,0
|
|
20230912,190800,97888425400,20900,20900,20900,20900,58064
|
|
20230912,190700,97888425400,20900,20900,20900,20900,0
|
|
20230912,190600,97888425400,20900,20900,20900,20900,0
|
|
20230912,190500,97888425400,20900,20900,20900,20900,0
|
|
20230912,190400,97888425400,20900,20900,20900,20900,0
|
|
20230912,190300,97888425400,20900,20900,20900,20900,0
|
|
20230912,190200,97888425400,20900,20900,20900,20900,0
|
|
20230912,190100,97888425400,20900,20900,20900,20900,0
|
|
20230912,190000,97888425400,20900,20900,20900,20900,0
|
|
20230912,185900,97888425400,20900,20900,20900,20900,0
|
|
20230912,185800,97888425400,20900,20900,20900,20900,0
|
|
20230912,185700,97888425400,20900,20900,20900,20900,0
|
|
20230912,185600,97888425400,20900,20900,20900,20900,0
|
|
20230912,185500,97888425400,20900,20900,20900,20900,0
|
|
20230912,185400,97888425400,20900,20900,20900,20900,0
|
|
20230912,185300,97888425400,20900,20900,20900,20900,0
|
|
20230912,185200,97888425400,20900,20900,20900,20900,0
|
|
20230912,185100,97888425400,20900,20900,20900,20900,0
|
|
20230912,185000,97888425400,20900,20900,20900,20900,0
|
|
20230912,184900,97888425400,20900,20900,20900,20900,0
|
|
20230912,184800,97888425400,20900,20900,20900,20900,0
|
|
20230912,184700,97888425400,20900,20900,20900,20900,0
|
|
20230912,184600,97888425400,20900,20900,20900,20900,0
|
|
20230912,184500,97888425400,20900,20900,20900,20900,0
|
|
20230912,184400,97888425400,20900,20900,20900,20900,0
|
|
20230912,184300,97888425400,20900,20900,20900,20900,0
|
|
20230912,184200,97888425400,20900,20900,20900,20900,0
|
|
20230912,184100,97888425400,20900,20900,20900,20900,0
|
|
20230912,184000,97888425400,20900,20900,20900,20900,0
|
|
20230912,183900,97888425400,20900,20900,20900,20900,0
|
|
20230912,183800,97888425400,20900,20900,20900,20900,58064
|
|
20230912,183700,97888425400,20900,20900,20900,20900,0
|
|
20230912,183600,97888425400,20900,20900,20900,20900,0
|
|
20230912,183500,97888425400,20900,20900,20900,20900,0
|
|
20230912,183400,97888425400,20900,20900,20900,20900,0
|
|
20230912,183300,97888425400,20900,20900,20900,20900,0
|
|
20230912,183200,97888425400,20900,20900,20900,20900,0
|
|
20230912,183100,97888425400,20900,20900,20900,20900,0
|
|
20230912,183000,97888425400,20900,20900,20900,20900,0
|
|
20230912,182900,97888425400,20900,20900,20900,20900,0
|
|
20230912,182800,97888425400,20900,20900,20900,20900,0
|
|
20230912,182700,97888425400,20900,20900,20900,20900,0
|
|
20230912,182600,97888425400,20900,20900,20900,20900,0
|
|
20230912,182500,97888425400,20900,20900,20900,20900,0
|
|
20230912,182400,97888425400,20900,20900,20900,20900,0
|
|
20230912,182300,97888425400,20900,20900,20900,20900,0
|
|
20230912,182200,97888425400,20900,20900,20900,20900,0
|
|
20230912,182100,97888425400,20900,20900,20900,20900,0
|
|
20230912,182000,97888425400,20900,20900,20900,20900,0
|
|
20230912,181900,97888425400,20900,20900,20900,20900,0
|
|
20230912,181800,97888425400,20900,20900,20900,20900,0
|
|
20230912,181700,97888425400,20900,20900,20900,20900,0
|
|
20230912,181600,97888425400,20900,20900,20900,20900,0
|
|
20230912,181500,97888425400,20900,20900,20900,20900,0
|
|
20230912,181400,97888425400,20900,20900,20900,20900,0
|
|
20230912,181300,97888425400,20900,20900,20900,20900,0
|
|
20230912,181200,97888425400,20900,20900,20900,20900,0
|
|
20230912,181100,97888425400,20900,20900,20900,20900,0
|
|
20230912,181000,97888425400,20900,20900,20900,20900,0
|
|
20230912,180900,97888425400,20900,20900,20900,20900,0
|
|
20230912,180800,97888425400,20900,20900,20900,20900,58064
|
|
20230912,180700,97888425400,20900,20900,20900,20900,0
|
|
20230912,180600,97888425400,20900,20900,20900,20900,0
|
|
20230912,180500,97888425400,20900,20900,20900,20900,0
|
|
20230912,180400,97888425400,20900,20900,20900,20900,0
|
|
20230912,180300,97888425400,20900,20900,20900,20900,0
|
|
20230912,180200,97888425400,20900,20900,20900,20900,0
|
|
20230912,180100,97888425400,20900,20900,20900,20900,0
|
|
20230912,180000,97888425400,20900,20900,20900,20900,0
|
|
20230912,175900,97888425400,20900,20900,20900,20900,0
|
|
20230912,175800,97888425400,20900,20900,20900,20900,0
|
|
20230912,175700,97888425400,20900,20900,20900,20900,0
|
|
20230912,175600,97888425400,20900,20900,20900,20900,0
|
|
20230912,175500,97888425400,20900,20900,20900,20900,0
|
|
20230912,175400,97888425400,20900,20900,20900,20900,0
|
|
20230912,175300,97888425400,20900,20900,20900,20900,0
|
|
20230912,175200,97888425400,20900,20900,20900,20900,0
|
|
20230912,175100,97888425400,20900,20900,20900,20900,0
|
|
20230912,175000,97888425400,20900,20900,20900,20900,0
|
|
20230912,174900,97888425400,20900,20900,20900,20900,0
|
|
20230912,174800,97888425400,20900,20900,20900,20900,0
|
|
20230912,174700,97888425400,20900,20900,20900,20900,0
|
|
20230912,174600,97888425400,20900,20900,20900,20900,0
|
|
20230912,174500,97888425400,20900,20900,20900,20900,0
|
|
20230912,174400,97888425400,20900,20900,20900,20900,0
|
|
20230912,174300,97888425400,20900,20900,20900,20900,0
|
|
20230912,174200,97888425400,20900,20900,20900,20900,0
|
|
20230912,174100,97888425400,20900,20900,20900,20900,0
|
|
20230912,174000,97888425400,20900,20900,20900,20900,0
|
|
20230912,173900,97888425400,20900,20900,20900,20900,0
|
|
20230912,173800,97888425400,20900,20900,20900,20900,58064
|
|
20230912,173700,97888425400,20900,20900,20900,20900,0
|
|
20230912,173600,97888425400,20900,20900,20900,20900,0
|
|
20230912,173500,97888425400,20900,20900,20900,20900,0
|
|
20230912,173400,97888425400,20900,20900,20900,20900,0
|
|
20230912,173300,97888425400,20900,20900,20900,20900,0
|
|
20230912,173200,97888425400,20900,20900,20900,20900,0
|
|
20230912,173100,97888425400,20900,20900,20900,20900,0
|
|
20230912,173000,97888425400,20900,20900,20900,20900,0
|
|
20230912,172900,97888425400,20900,20900,20900,20900,0
|
|
20230912,172800,97888425400,20900,20900,20900,20900,0
|
|
20230912,172700,97888425400,20900,20900,20900,20900,0
|
|
20230912,172600,97888425400,20900,20900,20900,20900,0
|
|
20230912,172500,97888425400,20900,20900,20900,20900,0
|
|
20230912,172400,97888425400,20900,20900,20900,20900,0
|
|
20230912,172300,97888425400,20900,20900,20900,20900,0
|
|
20230912,172200,97888425400,20900,20900,20900,20900,0
|
|
20230912,172100,97888425400,20900,20900,20900,20900,0
|
|
20230912,172000,97888425400,20900,20900,20900,20900,0
|
|
20230912,171900,97888425400,20900,20900,20900,20900,0
|
|
20230912,171800,97888425400,20900,20900,20900,20900,0
|
|
20230912,171700,97888425400,20900,20900,20900,20900,0
|
|
20230912,171600,97888425400,20900,20900,20900,20900,0
|
|
20230912,171500,97888425400,20900,20900,20900,20900,0
|
|
20230912,171400,97888425400,20900,20900,20900,20900,0
|
|
20230912,171300,97888425400,20900,20900,20900,20900,0
|
|
20230912,171200,97888425400,20900,20900,20900,20900,0
|
|
20230912,171100,97888425400,20900,20900,20900,20900,0
|
|
20230912,171000,97888425400,20900,20900,20900,20900,0
|
|
20230912,170900,97888425400,20900,20900,20900,20900,0
|
|
20230912,170800,97888425400,20900,20900,20900,20900,58064
|
|
20230912,170700,97888425400,20900,20900,20900,20900,0
|
|
20230912,170600,97888425400,20900,20900,20900,20900,0
|
|
20230912,170500,97888425400,20900,20900,20900,20900,0
|
|
20230912,170400,97888425400,20900,20900,20900,20900,0
|
|
20230912,170300,97888425400,20900,20900,20900,20900,0
|
|
20230912,170200,97888425400,20900,20900,20900,20900,0
|
|
20230912,170100,97888425400,20900,20900,20900,20900,0
|
|
20230912,170000,97888425400,20900,20900,20900,20900,0
|
|
20230912,165900,97888425400,20900,20900,20900,20900,0
|
|
20230912,165800,97888425400,20900,20900,20900,20900,0
|
|
20230912,165700,97888425400,20900,20900,20900,20900,0
|
|
20230912,165600,97888425400,20900,20900,20900,20900,0
|
|
20230912,165500,97888425400,20900,20900,20900,20900,0
|
|
20230912,165400,97888425400,20900,20900,20900,20900,0
|
|
20230912,165300,97888425400,20900,20900,20900,20900,0
|
|
20230912,165200,97888425400,20900,20900,20900,20900,0
|
|
20230912,165100,97888425400,20900,20900,20900,20900,0
|
|
20230912,165000,97888425400,20900,20900,20900,20900,0
|
|
20230912,164900,97888425400,20900,20900,20900,20900,0
|
|
20230912,164800,97888425400,20900,20900,20900,20900,0
|
|
20230912,164700,97888425400,20900,20900,20900,20900,0
|
|
20230912,164600,97888425400,20900,20900,20900,20900,0
|
|
20230912,164500,97888425400,20900,20900,20900,20900,0
|
|
20230912,164400,97888425400,20900,20900,20900,20900,0
|
|
20230912,164300,97888425400,20900,20900,20900,20900,0
|
|
20230912,164200,97888425400,20900,20900,20900,20900,0
|
|
20230912,164100,97888425400,20900,20900,20900,20900,0
|
|
20230912,164000,97888425400,20900,20900,20900,20900,0
|
|
20230912,163900,97888425400,20900,20900,20900,20900,0
|
|
20230912,163800,97888425400,20900,20900,20900,20900,58064
|
|
20230912,163700,97888425400,20900,20900,20900,20900,0
|
|
20230912,163600,97888425400,20900,20900,20900,20900,0
|
|
20230912,163500,97888425400,20900,20900,20900,20900,0
|
|
20230912,163400,97888425400,20900,20900,20900,20900,0
|
|
20230912,163300,97888425400,20900,20900,20900,20900,0
|
|
20230912,163200,97888425400,20900,20900,20900,20900,0
|
|
20230912,163100,97888425400,20900,20900,20900,20900,0
|
|
20230912,163000,97888425400,20900,20900,20900,20900,0
|
|
20230912,162900,97888425400,20900,20900,20900,20900,0
|
|
20230912,162800,97888425400,20900,20900,20900,20900,0
|
|
20230912,162700,97888425400,20900,20900,20900,20900,0
|
|
20230912,162600,97888425400,20900,20900,20900,20900,0
|
|
20230912,162500,97888425400,20900,20900,20900,20900,0
|
|
20230912,162400,97888425400,20900,20900,20900,20900,0
|
|
20230912,162300,97888425400,20900,20900,20900,20900,0
|
|
20230912,162200,97888425400,20900,20900,20900,20900,0
|
|
20230912,162100,97888425400,20900,20900,20900,20900,0
|
|
20230912,162000,97888425400,20900,20900,20900,20900,0
|
|
20230912,161900,97888425400,20900,20900,20900,20900,0
|
|
20230912,161800,97888425400,20900,20900,20900,20900,0
|
|
20230912,161700,97888425400,20900,20900,20900,20900,0
|
|
20230912,161600,97888425400,20900,20900,20900,20900,0
|
|
20230912,161500,97888425400,20900,20900,20900,20900,0
|
|
20230912,161400,97888425400,20900,20900,20900,20900,0
|
|
20230912,161300,97888425400,20900,20900,20900,20900,0
|
|
20230912,161200,97888425400,20900,20900,20900,20900,0
|
|
20230912,161100,97888425400,20900,20900,20900,20900,0
|
|
20230912,161000,97888425400,20900,20900,20900,20900,0
|
|
20230912,160900,97888425400,20900,20900,20900,20900,0
|
|
20230912,160800,97888425400,20900,20900,20900,20900,58064
|
|
20230912,160700,97888425400,20900,20900,20900,20900,0
|
|
20230912,160600,97888425400,20900,20900,20900,20900,0
|
|
20230912,160500,97888425400,20900,20900,20900,20900,0
|
|
20230912,160400,97888425400,20900,20900,20900,20900,0
|
|
20230912,160300,97888425400,20900,20900,20900,20900,0
|
|
20230912,160200,97888425400,20900,20900,20900,20900,0
|
|
20230912,160100,97888425400,20900,20900,20900,20900,0
|
|
20230912,160000,97888425400,20900,20900,20900,20900,0
|
|
20230912,155900,97888425400,20900,20900,20900,20900,0
|
|
20230912,155800,97888425400,20900,20900,20900,20900,0
|
|
20230912,155700,97888425400,20900,20900,20900,20900,0
|
|
20230912,155600,97888425400,20900,20900,20900,20900,0
|
|
20230912,155500,97888425400,20900,20900,20900,20900,0
|
|
20230912,155400,97888425400,20900,20900,20900,20900,0
|
|
20230912,155300,97888425400,20900,20900,20900,20900,0
|
|
20230912,155200,97888425400,20900,20900,20900,20900,0
|
|
20230912,155100,97888425400,20900,20900,20900,20900,0
|
|
20230912,155000,97888425400,20900,20900,20900,20900,0
|
|
20230912,154900,97888425400,20900,20900,20900,20900,0
|
|
20230912,154800,97888425400,20900,20900,20900,20900,0
|
|
20230912,154700,97888425400,20900,20900,20900,20900,0
|
|
20230912,154600,97888425400,20900,20900,20900,20900,0
|
|
20230912,154500,97888425400,20900,20900,20900,20900,0
|
|
20230912,154400,97888425400,20900,20900,20900,20900,0
|
|
20230912,154300,97888425400,20900,20900,20900,20900,0
|
|
20230912,154200,97888425400,20900,20900,20900,20900,0
|
|
20230912,154100,97888425400,20900,20900,20900,20900,0
|
|
20230912,154000,97888425400,20900,20900,20900,20900,0
|
|
20230912,153900,97888425400,20900,20900,20900,20900,0
|
|
20230912,153800,97888425400,20900,20900,20900,20900,58064
|
|
20230912,153700,97888425400,20900,20900,20900,20900,0
|
|
20230912,153600,97888425400,20900,20900,20900,20900,0
|
|
20230912,153500,97888425400,20900,20900,20900,20900,0
|
|
20230912,153400,97888425400,20900,20900,20900,20900,0
|
|
20230912,153300,97888425400,20900,20900,20900,20900,0
|
|
20230912,153200,97888425400,20900,20900,20900,20900,0
|
|
20230912,153100,97888425400,20900,20900,20900,20900,0
|
|
20230912,153000,97888425400,20900,20900,20900,20900,58064
|
|
20230912,152900,96674887800,20800,20800,20800,20800,0
|
|
20230912,152800,96674887800,20800,20800,20800,20800,0
|
|
20230912,152700,96674887800,20800,20800,20800,20800,0
|
|
20230912,152600,96674887800,20800,20800,20800,20800,0
|
|
20230912,152500,96674887800,20800,20800,20800,20800,0
|
|
20230912,152400,96674887800,20800,20800,20800,20800,0
|
|
20230912,152300,96674887800,20800,20800,20800,20800,0
|
|
20230912,152200,96674887800,20800,20800,20800,20800,0
|
|
20230912,152100,96674887800,20800,20800,20800,20800,0
|
|
20230912,152000,96674887800,20800,20800,20800,20800,0
|
|
20230912,151900,96674887800,20800,20800,20800,20700,12276
|
|
20230912,151800,96420043650,20800,20750,20800,20700,6604
|
|
20230912,151700,96283119250,20750,20650,20750,20600,4355
|
|
20230912,151600,96192973300,20700,20550,20700,20500,17754
|
|
20230912,151500,95827486200,20550,20550,20600,20500,8993
|
|
20230912,151400,95642690900,20600,20600,20650,20500,12756
|
|
20230912,151300,95380556450,20600,20650,20700,20550,13641
|
|
20230912,151200,95099693950,20600,20650,20700,20600,5882
|
|
20230912,151100,94978317850,20650,20700,20700,20600,10519
|
|
20230912,151000,94761095050,20700,20750,20800,20700,5998
|
|
20230912,150900,94636751700,20800,20650,20800,20650,5895
|
|
20230912,150800,94514557500,20650,20700,20700,20650,5846
|
|
20230912,150700,94393770100,20700,20700,20750,20650,5632
|
|
20230912,150600,94277192450,20750,20750,20800,20650,6367
|
|
20230912,150500,94145212600,20750,20600,20950,20600,38623
|
|
20230912,150400,93340867950,20600,20600,20700,20450,53919
|
|
20230912,150300,92232953200,20650,20800,20800,20600,37628
|
|
20230912,150200,91454637450,20800,20850,20850,20800,7446
|
|
20230912,150100,91299705000,20850,20800,20850,20800,5529
|
|
20230912,150000,91184518500,20800,20850,20850,20800,3641
|
|
20230912,145900,91108699300,20850,20900,20900,20800,4968
|
|
20230912,145800,91005118200,20850,20800,20900,20800,8149
|
|
20230912,145700,90835453800,20850,20900,20900,20800,12369
|
|
20230912,145600,90577469500,20850,20850,20900,20800,4126
|
|
20230912,145500,90491456800,20900,20850,20900,20800,4618
|
|
20230912,145400,90395188000,20850,20800,20900,20800,4375
|
|
20230912,145300,90304050800,20850,20800,20900,20800,4105
|
|
20230912,145200,90218474750,20800,20800,20850,20800,1972
|
|
20230912,145100,90177452200,20850,20800,20900,20800,4864
|
|
20230912,145000,90076200850,20850,20850,20900,20800,5584
|
|
20230912,144900,89959832050,20900,20850,20900,20800,7466
|
|
20230912,144800,89804255150,20850,20850,20900,20850,2831
|
|
20230912,144700,89745218250,20850,20900,20950,20850,6291
|
|
20230912,144600,89613820250,20900,21000,21000,20900,4346
|
|
20230912,144500,89522773350,20950,20950,21000,20900,6553
|
|
20230912,144400,89385478500,21000,20950,21000,20950,2060
|
|
20230912,144300,89342287700,20950,20900,21000,20900,10539
|
|
20230912,144200,89121449900,20950,20900,20950,20850,2999
|
|
20230912,144100,89058752350,20900,20750,20900,20750,12387
|
|
20230912,144000,88801140200,20750,20900,20900,20750,10406
|
|
20230912,143900,88584646750,20850,20900,20900,20850,2879
|
|
20230912,143800,88524581050,20900,20850,20900,20850,4622
|
|
20230912,143700,88428061200,20850,20900,20900,20800,7148
|
|
20230912,143600,88279068600,20900,20900,20950,20900,3166
|
|
20230912,143500,88212886350,20950,20950,21000,20900,6444
|
|
20230912,143400,88077842600,20950,20950,21000,20950,3635
|
|
20230912,143300,88001645050,20950,20950,20950,20900,6128
|
|
20230912,143200,87873365300,20950,20800,20950,20800,5133
|
|
20230912,143100,87766211850,20800,20700,20800,20700,9092
|
|
20230912,143000,87577318100,20750,20750,20750,20650,14101
|
|
20230912,142900,87285276700,20750,20750,20850,20700,21547
|
|
20230912,142800,86838492400,20800,20750,20850,20750,7789
|
|
20230912,142700,86676541850,20800,20950,21000,20800,18815
|
|
20230912,142600,86283682150,20950,20900,21000,20850,8171
|
|
20230912,142500,86112664300,20900,20900,20900,20800,12857
|
|
20230912,142400,85844324800,20900,20950,21000,20850,15261
|
|
20230912,142300,85524804300,20950,20850,21000,20800,13762
|
|
20230912,142200,85236992300,20800,20900,20950,20800,10530
|
|
20230912,142100,85017089600,20900,20950,21000,20900,6739
|
|
20230912,142000,84876027500,20950,20950,21050,20950,8554
|
|
20230912,141900,84696545300,21000,21050,21050,20950,8306
|
|
20230912,141800,84522132250,21050,21050,21100,21000,5504
|
|
20230912,141700,84406345450,21050,21150,21150,21000,10474
|
|
20230912,141600,84185581500,21150,21200,21250,21100,13254
|
|
20230912,141500,83904889550,21200,21200,21200,21050,14467
|
|
20230912,141400,83599075350,21200,20900,21200,20850,34088
|
|
20230912,141300,82881308600,20900,20950,21000,20900,9930
|
|
20230912,141200,82673492550,20900,21000,21000,20850,9697
|
|
20230912,141100,82470420000,21000,20850,21150,20800,33243
|
|
20230912,141000,81772743750,20850,20650,20900,20600,42398
|
|
20230912,140900,80892033900,20650,20900,20950,20550,71891
|
|
20230912,140800,79403314600,20900,21050,21100,20900,32612
|
|
20230912,140700,78718477000,21050,21050,21100,21000,10561
|
|
20230912,140600,78496190500,21050,21050,21100,21000,18840
|
|
20230912,140500,78099610250,21100,21150,21200,21050,12186
|
|
20230912,140400,77842317800,21150,21150,21300,21100,24695
|
|
20230912,140300,77319428250,21200,21050,21200,20950,26957
|
|
20230912,140200,76751614300,21050,21300,21350,20900,50607
|
|
20230912,140100,75683559900,21250,20900,21350,20900,45299
|
|
20230912,140000,74726518700,20900,21200,21200,20900,52112
|
|
20230912,135900,73628726550,21200,21150,21300,21000,57686
|
|
20230912,135800,72409188450,21150,21750,21750,21050,141478
|
|
20230912,135700,69383360100,21700,22200,22200,21700,110074
|
|
20230912,135600,66961570450,22250,22200,22250,22200,4606
|
|
20230912,135500,66859296400,22200,22250,22300,22200,14177
|
|
20230912,135400,66544135000,22250,22350,22350,22250,3118
|
|
20230912,135300,66474657650,22350,22350,22350,22300,1012
|
|
20230912,135200,66452086250,22350,22350,22350,22300,2164
|
|
20230912,135100,66403811650,22350,22300,22350,22300,1433
|
|
20230912,135000,66371852450,22300,22250,22350,22200,17177
|
|
20230912,134900,65989523950,22250,22350,22350,22250,6455
|
|
20230912,134800,65845764900,22300,22300,22350,22300,1912
|
|
20230912,134700,65803127150,22300,22400,22400,22300,1646
|
|
20230912,134600,65766342200,22350,22450,22450,22350,903
|
|
20230912,134500,65746144350,22450,22350,22450,22250,17040
|
|
20230912,134400,65365103500,22350,22350,22350,22300,2984
|
|
20230912,134300,65298499650,22300,22300,22350,22300,1438
|
|
20230912,134200,65266430850,22300,22300,22350,22250,6813
|
|
20230912,134100,65114510950,22300,22400,22400,22250,12763
|
|
20230912,134000,64829627600,22400,22400,22400,22350,1069
|
|
20230912,133900,64805724000,22400,22300,22400,22300,2243
|
|
20230912,133800,64755608800,22300,22400,22450,22300,25122
|
|
20230912,133700,64194246150,22400,22400,22450,22400,1150
|
|
20230912,133600,64168456000,22400,22450,22500,22400,3587
|
|
20230912,133500,64087946250,22500,22500,22500,22400,1466
|
|
20230912,133400,64055086900,22450,22450,22500,22400,1321
|
|
20230912,133300,64025437350,22500,22450,22500,22400,460
|
|
20230912,133200,64015112300,22500,22450,22500,22400,3966
|
|
20230912,133100,63926168800,22400,22450,22450,22400,3718
|
|
20230912,133000,63842723600,22450,22500,22500,22450,1469
|
|
20230912,132900,63809740800,22500,22450,22550,22450,2542
|
|
20230912,132800,63752627250,22550,22450,22550,22450,5137
|
|
20230912,132700,63637219350,22450,22500,22500,22450,5642
|
|
20230912,132600,63510403000,22550,22550,22550,22500,445
|
|
20230912,132500,63500376450,22550,22550,22550,22500,615
|
|
20230912,132400,63486518450,22500,22550,22550,22500,2054
|
|
20230912,132300,63440252450,22550,22550,22550,22500,990
|
|
20230912,132200,63417964550,22550,22550,22550,22500,449
|
|
20230912,132100,63407844700,22550,22550,22550,22500,946
|
|
20230912,132000,63386542200,22550,22500,22550,22500,1351
|
|
20230912,131900,63356143350,22550,22500,22550,22450,904
|
|
20230912,131800,63335801450,22500,22500,22550,22400,4947
|
|
20230912,131700,63224503150,22450,22450,22500,22400,3038
|
|
20230912,131600,63156305750,22450,22400,22500,22400,17126
|
|
20230912,131500,62772234500,22450,22400,22500,22400,3328
|
|
20230912,131400,62697656250,22450,22450,22500,22400,2495
|
|
20230912,131300,62641633400,22450,22500,22500,22450,2971
|
|
20230912,131200,62574927450,22500,22550,22550,22500,581
|
|
20230912,131100,62561849900,22500,22500,22550,22500,2393
|
|
20230912,131000,62507991650,22500,22550,22550,22500,606
|
|
20230912,130900,62494353350,22550,22550,22550,22500,1287
|
|
20230912,130800,62465371500,22550,22500,22550,22500,1424
|
|
20230912,130700,62433308700,22500,22500,22550,22500,761
|
|
20230912,130600,62416180650,22550,22450,22550,22450,6005
|
|
20230912,130500,62281156800,22500,22400,22500,22400,7189
|
|
20230912,130400,62120012800,22400,22450,22500,22400,9867
|
|
20230912,130300,61898523800,22450,22450,22500,22450,2491
|
|
20230912,130200,61842533300,22450,22500,22500,22450,971
|
|
20230912,130100,61820720450,22500,22550,22550,22450,3603
|
|
20230912,130000,61739646000,22550,22500,22550,22500,1861
|
|
20230912,125900,61697756600,22550,22550,22550,22500,2230
|
|
20230912,125800,61647557650,22550,22500,22550,22400,7054
|
|
20230912,125700,61488711100,22450,22450,22500,22400,11923
|
|
20230912,125600,61221044000,22500,22550,22550,22450,8816
|
|
20230912,125500,61022594150,22550,22500,22550,22500,2697
|
|
20230912,125400,60961840650,22500,22600,22600,22500,3220
|
|
20230912,125300,60889270650,22600,22550,22600,22500,4999
|
|
20230912,125200,60776582350,22550,22500,22550,22500,6488
|
|
20230912,125100,60630536100,22550,22550,22550,22450,9888
|
|
20230912,125000,60408044900,22550,22500,22600,22500,16086
|
|
20230912,124900,60045913400,22500,22650,22700,22500,34095
|
|
20230912,124800,59275835900,22650,22800,22800,22650,19338
|
|
20230912,124700,58836169650,22850,22850,22850,22800,4258
|
|
20230912,124600,58739020300,22850,22850,22900,22800,3845
|
|
20230912,124500,58651192400,22850,22900,23000,22800,22935
|
|
20230912,124400,58126500150,22900,22900,22950,22900,9810
|
|
20230912,124300,57901441800,22900,23050,23050,22900,22221
|
|
20230912,124200,57391087900,23050,23000,23100,22900,45228
|
|
20230912,124100,56351039850,23000,23050,23100,22900,81098
|
|
20230912,124000,54484585450,23050,22900,23100,22850,81489
|
|
20230912,123900,52611205800,22900,22850,22950,22800,22639
|
|
20230912,123800,52092742200,22900,22900,22950,22800,22441
|
|
20230912,123700,51579664050,22900,22800,22950,22800,66388
|
|
20230912,123600,50061685450,22800,22700,22800,22700,18324
|
|
20230912,123500,49644762250,22700,22700,22750,22700,772
|
|
20230912,123400,49627226800,22700,22750,22750,22700,705
|
|
20230912,123300,49611197700,22750,22750,22750,22700,2016
|
|
20230912,123200,49565368600,22750,22750,22750,22700,1550
|
|
20230912,123100,49530162850,22750,22750,22750,22700,8640
|
|
20230912,123000,49333871350,22750,22700,22750,22650,9837
|
|
20230912,122900,49110530000,22700,22650,22700,22600,4668
|
|
20230912,122800,49004798300,22600,22700,22700,22600,3762
|
|
20230912,122700,48919580100,22700,22700,22700,22650,1012
|
|
20230912,122600,48896648550,22650,22650,22700,22650,1467
|
|
20230912,122500,48863393650,22650,22650,22700,22600,1817
|
|
20230912,122400,48822238850,22650,22700,22700,22650,10014
|
|
20230912,122300,48595141500,22650,22700,22700,22650,2000
|
|
20230912,122200,48549828100,22700,22700,22700,22650,5083
|
|
20230912,122100,48434605150,22700,22700,22750,22650,7532
|
|
20230912,122000,48263632250,22700,22700,22700,22650,7341
|
|
20230912,121900,48096993500,22700,22700,22750,22650,11939
|
|
20230912,121800,47826031850,22700,22700,22750,22650,18827
|
|
20230912,121700,47398622900,22700,22600,22700,22600,2709
|
|
20230912,121600,47337266400,22600,22700,22700,22600,3264
|
|
20230912,121500,47263311000,22700,22650,22700,22650,2751
|
|
20230912,121400,47200988650,22700,22700,22700,22650,3968
|
|
20230912,121300,47111092900,22700,22650,22700,22650,2854
|
|
20230912,121200,47046336500,22650,22500,22700,22500,23315
|
|
20230912,121100,46519185000,22500,22500,22550,22500,1313
|
|
20230912,121000,46489639850,22500,22600,22600,22500,4673
|
|
20230912,120900,46384313300,22550,22600,22600,22550,737
|
|
20230912,120800,46367665350,22550,22550,22600,22550,6561
|
|
20230912,120700,46219430000,22550,22550,22600,22550,851
|
|
20230912,120600,46200238500,22550,22550,22600,22550,2497
|
|
20230912,120500,46143928250,22550,22600,22600,22550,661
|
|
20230912,120400,46129016050,22600,22550,22600,22550,2489
|
|
20230912,120300,46072880850,22500,22500,22550,22500,228
|
|
20230912,120200,46067749400,22500,22550,22550,22500,1619
|
|
20230912,120100,46031305950,22550,22550,22600,22550,1343
|
|
20230912,120000,46000999800,22600,22600,22650,22600,2067
|
|
20230912,115900,45954271700,22600,22500,22600,22500,6890
|
|
20230912,115800,45798682150,22550,22600,22600,22500,4425
|
|
20230912,115700,45698876950,22600,22600,22600,22550,3036
|
|
20230912,115600,45630304400,22550,22450,22600,22450,6953
|
|
20230912,115500,45473589850,22500,22450,22500,22450,3356
|
|
20230912,115400,45398156150,22450,22450,22500,22450,3579
|
|
20230912,115300,45317775600,22450,22550,22550,22450,10045
|
|
20230912,115200,45091839400,22500,22600,22600,22500,13306
|
|
20230912,115100,44791953800,22600,22600,22650,22550,12000
|
|
20230912,115000,44520792300,22600,22600,22650,22550,16106
|
|
20230912,114900,44156683100,22600,22600,22600,22500,11394
|
|
20230912,114800,43899666800,22600,22600,22650,22550,25194
|
|
20230912,114700,43329956600,22650,22550,22650,22500,19283
|
|
20230912,114600,42894141050,22550,22550,22600,22500,7610
|
|
20230912,114500,42722575850,22550,22550,22550,22500,2257
|
|
20230912,114400,42671693050,22500,22550,22600,22500,4721
|
|
20230912,114300,42565207250,22600,22600,22600,22550,1814
|
|
20230912,114200,42524221200,22550,22500,22550,22500,8504
|
|
20230912,114100,42332486500,22500,22500,22550,22450,2749
|
|
20230912,114000,42270638750,22500,22500,22550,22500,2340
|
|
20230912,113900,42217987650,22500,22550,22550,22500,858
|
|
20230912,113800,42198667250,22550,22550,22600,22500,1168
|
|
20230912,113700,42172328050,22500,22550,22600,22500,3642
|
|
20230912,113600,42090198650,22550,22500,22600,22500,5840
|
|
20230912,113500,41958512400,22550,22550,22550,22500,1155
|
|
20230912,113400,41932470300,22500,22500,22550,22500,3632
|
|
20230912,113300,41850691450,22500,22500,22550,22450,4767
|
|
20230912,113200,41743432200,22450,22500,22500,22450,434
|
|
20230912,113100,41733667350,22500,22450,22500,22450,866
|
|
20230912,113000,41714204100,22450,22450,22500,22450,1219
|
|
20230912,112900,41686831500,22500,22500,22500,22450,1672
|
|
20230912,112800,41649287150,22450,22500,22500,22450,871
|
|
20230912,112700,41629695600,22450,22500,22550,22450,2498
|
|
20230912,112600,41573501500,22500,22450,22500,22400,7618
|
|
20230912,112500,41402332350,22400,22400,22450,22400,1619
|
|
20230912,112400,41366042150,22400,22400,22450,22400,603
|
|
20230912,112300,41352524750,22400,22450,22450,22400,1486
|
|
20230912,112200,41319230100,22450,22400,22450,22400,1221
|
|
20230912,112100,41291879550,22400,22500,22500,22400,8324
|
|
20230912,112000,41105012300,22450,22500,22500,22450,2202
|
|
20230912,111900,41055481300,22450,22500,22550,22450,1896
|
|
20230912,111800,41012826150,22500,22500,22550,22450,1515
|
|
20230912,111700,40978738200,22550,22500,22550,22500,426
|
|
20230912,111600,40969151200,22450,22500,22500,22450,1947
|
|
20230912,111500,40925348500,22500,22550,22550,22500,4059
|
|
20230912,111400,40833950200,22550,22550,22600,22500,5732
|
|
20230912,111300,40704619750,22550,22500,22550,22450,6970
|
|
20230912,111200,40547803300,22500,22500,22500,22450,363
|
|
20230912,111100,40539647750,22450,22450,22500,22450,898
|
|
20230912,111000,40519472200,22450,22500,22500,22450,2041
|
|
20230912,110900,40473642850,22500,22450,22500,22450,2609
|
|
20230912,110800,40414947800,22500,22500,22500,22450,217
|
|
20230912,110700,40410068300,22450,22450,22500,22450,3420
|
|
20230912,110600,40333237850,22450,22450,22450,22400,3102
|
|
20230912,110500,40263715000,22400,22350,22400,22350,5092
|
|
20230912,110400,40149757700,22400,22350,22400,22350,412
|
|
20230912,110300,40140543650,22350,22400,22400,22350,4982
|
|
20230912,110200,40029010000,22350,22400,22450,22350,3966
|
|
20230912,110100,39940174250,22400,22400,22450,22400,555
|
|
20230912,110000,39927742200,22400,22550,22550,22400,7348
|
|
20230912,105900,39762488200,22500,22500,22550,22450,2622
|
|
20230912,105800,39703493700,22500,22400,22550,22400,3182
|
|
20230912,105700,39631881400,22400,22450,22450,22400,3370
|
|
20230912,105600,39556279500,22400,22400,22450,22400,2127
|
|
20230912,105500,39508598500,22400,22350,22400,22350,1721
|
|
20230912,105400,39470054200,22400,22450,22450,22400,1567
|
|
20230912,105300,39434947200,22450,22400,22450,22400,1641
|
|
20230912,105200,39398139600,22400,22450,22450,22400,5226
|
|
20230912,105100,39281069700,22450,22500,22500,22400,3314
|
|
20230912,105000,39206649850,22500,22550,22550,22500,3813
|
|
20230912,104900,39120814100,22550,22600,22600,22500,6190
|
|
20230912,104800,38981175250,22600,22500,22650,22500,14618
|
|
20230912,104700,38651257650,22500,22450,22550,22450,5298
|
|
20230912,104600,38532022400,22450,22450,22500,22450,1166
|
|
20230912,104500,38505822150,22400,22450,22450,22400,5756
|
|
20230912,104400,38376619250,22450,22450,22500,22450,2948
|
|
20230912,104300,38310334900,22500,22450,22500,22450,14576
|
|
20230912,104200,37982516000,22450,22450,22500,22450,5419
|
|
20230912,104100,37860853950,22450,22350,22500,22350,8771
|
|
20230912,104000,37664260000,22350,22250,22400,22250,7549
|
|
20230912,103900,37495669500,22250,22250,22300,22200,4942
|
|
20230912,103800,37385661900,22250,22250,22250,22200,2532
|
|
20230912,103700,37329436250,22250,22250,22300,22200,5962
|
|
20230912,103600,37196813850,22250,22250,22250,22150,10469
|
|
20230912,103500,36964458250,22250,22200,22250,22150,4676
|
|
20230912,103400,36860646550,22200,22200,22250,22100,21114
|
|
20230912,103300,36392865700,22150,22250,22300,22150,22895
|
|
20230912,103200,35884679950,22250,22250,22300,22200,14031
|
|
20230912,103100,35572488050,22300,22350,22350,22250,8259
|
|
20230912,103000,35388495500,22300,22350,22400,22300,6563
|
|
20230912,102900,35241800250,22350,22400,22450,22350,6683
|
|
20230912,102800,35092199750,22400,22500,22500,22300,12390
|
|
20230912,102700,34815028350,22500,22400,22550,22300,27153
|
|
20230912,102600,34206735550,22450,22400,22450,22400,3304
|
|
20230912,102500,34132657400,22450,22450,22450,22300,14238
|
|
20230912,102400,33814061500,22450,22450,22450,22400,642
|
|
20230912,102300,33799655300,22450,22500,22500,22400,7927
|
|
20230912,102200,33621736550,22450,22450,22500,22400,9753
|
|
20230912,102100,33403130450,22450,22450,22500,22400,4258
|
|
20230912,102000,33307533450,22450,22400,22500,22350,5470
|
|
20230912,101900,33184807050,22350,22300,22450,22300,9986
|
|
20230912,101800,32961609700,22350,22400,22400,22350,11124
|
|
20230912,101700,32712914400,22400,22400,22450,22400,3510
|
|
20230912,101600,32634286050,22400,22400,22450,22400,3622
|
|
20230912,101500,32553100100,22400,22400,22450,22350,6394
|
|
20230912,101400,32409876050,22400,22450,22450,22400,4699
|
|
20230912,101300,32304557050,22400,22450,22500,22400,6016
|
|
20230912,101200,32169541900,22400,22450,22500,22400,6150
|
|
20230912,101100,32031486150,22450,22450,22500,22450,4786
|
|
20230912,101000,31924027150,22450,22450,22500,22450,2963
|
|
20230912,100900,31857379750,22450,22500,22500,22450,3209
|
|
20230912,100800,31785256700,22500,22500,22550,22500,5960
|
|
20230912,100700,31651152000,22500,22500,22550,22450,6720
|
|
20230912,100600,31499881600,22550,22650,22650,22450,11948
|
|
20230912,100500,31230575800,22650,22750,22750,22600,12653
|
|
20230912,100400,30943593650,22700,22650,22750,22650,27234
|
|
20230912,100300,30325560950,22650,22650,22700,22600,12545
|
|
20230912,100200,30041448850,22600,22550,22650,22500,11679
|
|
20230912,100100,29777729100,22550,22550,22550,22500,2427
|
|
20230912,100000,29723080800,22500,22450,22550,22450,5015
|
|
20230912,095900,29610150050,22500,22500,22500,22450,6596
|
|
20230912,095800,29461831000,22500,22550,22550,22450,4053
|
|
20230912,095700,29370635650,22500,22500,22600,22500,3310
|
|
20230912,095600,29296070550,22550,22600,22600,22450,14706
|
|
20230912,095500,28965039500,22600,22500,22650,22500,10487
|
|
20230912,095400,28728200200,22500,22550,22600,22500,1934
|
|
20230912,095300,28684593500,22500,22500,22550,22500,3766
|
|
20230912,095200,28599782950,22500,22400,22550,22400,9602
|
|
20230912,095100,28383948850,22400,22450,22500,22400,4510
|
|
20230912,095000,28282847700,22450,22500,22500,22450,4893
|
|
20230912,094900,28172895000,22450,22500,22550,22450,5469
|
|
20230912,094800,28049950350,22500,22400,22500,22350,13198
|
|
20230912,094700,27754647050,22400,22400,22450,22350,7084
|
|
20230912,094600,27596136150,22450,22400,22450,22300,15647
|
|
20230912,094500,27246149250,22400,22450,22500,22350,27044
|
|
20230912,094400,26640099200,22500,22650,22650,22450,11891
|
|
20230912,094300,26372099700,22650,22750,22800,22600,7210
|
|
20230912,094200,26208180900,22800,22550,22800,22550,20590
|
|
20230912,094100,25741495900,22550,22550,22550,22500,5873
|
|
20230912,094000,25609169050,22600,22550,22600,22500,4939
|
|
20230912,093900,25497747250,22550,22450,22600,22450,11205
|
|
20230912,093800,25245597900,22450,22500,22550,22450,9591
|
|
20230912,093700,25029640250,22500,22550,22550,22400,25360
|
|
20230912,093600,24459524800,22600,22650,22700,22550,7883
|
|
20230912,093500,24281406450,22700,22650,22750,22650,6360
|
|
20230912,093400,24137086150,22700,22600,22750,22600,16822
|
|
20230912,093300,23756307000,22600,22650,22700,22600,5246
|
|
20230912,093200,23637644800,22650,22500,22750,22450,22167
|
|
20230912,093100,23136095900,22450,22550,22600,22450,16830
|
|
20230912,093000,22757232300,22550,22650,22650,22500,25170
|
|
20230912,092900,22189269400,22650,22850,22850,22650,22390
|
|
20230912,092800,21679200800,22850,22900,22900,22750,48061
|
|
20230912,092700,20582003500,22900,22800,22900,22750,29767
|
|
20230912,092600,19902123900,22800,22650,22800,22650,17891
|
|
20230912,092500,19494996500,22700,22650,22750,22600,8794
|
|
20230912,092400,19295638000,22700,22750,22800,22550,25288
|
|
20230912,092300,18722539000,22750,22650,22800,22600,12841
|
|
20230912,092200,18430971150,22650,22600,22700,22500,19561
|
|
20230912,092100,17989161650,22600,22400,22600,22350,26607
|
|
20230912,092000,17391923200,22450,22500,22550,22400,29384
|
|
20230912,091900,16731808600,22550,22700,22700,22400,47199
|
|
20230912,091800,15669855450,22700,22900,23000,22600,84839
|
|
20230912,091700,13734909550,22850,22700,22900,22650,90233
|
|
20230912,091600,11677454800,22700,22550,22700,22500,53956
|
|
20230912,091500,10457723000,22500,22300,22650,22250,92201
|
|
20230912,091400,8386483250,22250,22150,22300,22100,22235
|
|
20230912,091300,7893279800,22150,22250,22300,22100,19424
|
|
20230912,091200,7462438650,22250,22300,22300,22250,6736
|
|
20230912,091100,7312524550,22250,22300,22350,22250,9640
|
|
20230912,091000,7097680250,22300,22300,22350,22200,29205
|
|
20230912,090900,6447261600,22300,22350,22350,22300,8744
|
|
20230912,090800,6252188650,22300,22350,22350,22250,15562
|
|
20230912,090700,5905087650,22350,22150,22400,22100,29526
|
|
20230912,090600,5247805300,22150,22250,22250,22100,20334
|
|
20230912,090500,4796681200,22250,22350,22400,22200,24438
|
|
20230912,090400,4251406650,22350,22300,22400,22200,17152
|
|
20230912,090300,3868864100,22300,22200,22350,22150,18530
|
|
20230912,090200,3455862800,22150,22300,22300,22150,25763
|
|
20230912,090100,2883792400,22300,22150,22400,22150,43760
|
|
20230912,090000,1907549800,22150,22150,22150,22000,84531
|