641 lines
35 KiB
CSV
641 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193800,48954731450,21550,21550,21550,21550,44151
|
|
20230913,193700,48954731450,21550,21550,21550,21550,0
|
|
20230913,193600,48954731450,21550,21550,21550,21550,0
|
|
20230913,193500,48954731450,21550,21550,21550,21550,0
|
|
20230913,193400,48954731450,21550,21550,21550,21550,0
|
|
20230913,193300,48954731450,21550,21550,21550,21550,0
|
|
20230913,193200,48954731450,21550,21550,21550,21550,0
|
|
20230913,193100,48954731450,21550,21550,21550,21550,0
|
|
20230913,193000,48954731450,21550,21550,21550,21550,0
|
|
20230913,192900,48954731450,21550,21550,21550,21550,0
|
|
20230913,192800,48954731450,21550,21550,21550,21550,0
|
|
20230913,192700,48954731450,21550,21550,21550,21550,0
|
|
20230913,192600,48954731450,21550,21550,21550,21550,0
|
|
20230913,192500,48954731450,21550,21550,21550,21550,0
|
|
20230913,192400,48954731450,21550,21550,21550,21550,0
|
|
20230913,192300,48954731450,21550,21550,21550,21550,0
|
|
20230913,192200,48954731450,21550,21550,21550,21550,0
|
|
20230913,192100,48954731450,21550,21550,21550,21550,0
|
|
20230913,192000,48954731450,21550,21550,21550,21550,0
|
|
20230913,191900,48954731450,21550,21550,21550,21550,0
|
|
20230913,191800,48954731450,21550,21550,21550,21550,0
|
|
20230913,191700,48954731450,21550,21550,21550,21550,0
|
|
20230913,191600,48954731450,21550,21550,21550,21550,0
|
|
20230913,191500,48954731450,21550,21550,21550,21550,0
|
|
20230913,191400,48954731450,21550,21550,21550,21550,0
|
|
20230913,191300,48954731450,21550,21550,21550,21550,0
|
|
20230913,191200,48954731450,21550,21550,21550,21550,0
|
|
20230913,191100,48954731450,21550,21550,21550,21550,0
|
|
20230913,191000,48954731450,21550,21550,21550,21550,0
|
|
20230913,190900,48954731450,21550,21550,21550,21550,0
|
|
20230913,190800,48954731450,21550,21550,21550,21550,44151
|
|
20230913,190700,48954731450,21550,21550,21550,21550,0
|
|
20230913,190600,48954731450,21550,21550,21550,21550,0
|
|
20230913,190500,48954731450,21550,21550,21550,21550,0
|
|
20230913,190400,48954731450,21550,21550,21550,21550,0
|
|
20230913,190300,48954731450,21550,21550,21550,21550,0
|
|
20230913,190200,48954731450,21550,21550,21550,21550,0
|
|
20230913,190100,48954731450,21550,21550,21550,21550,0
|
|
20230913,190000,48954731450,21550,21550,21550,21550,0
|
|
20230913,185900,48954731450,21550,21550,21550,21550,0
|
|
20230913,185800,48954731450,21550,21550,21550,21550,0
|
|
20230913,185700,48954731450,21550,21550,21550,21550,0
|
|
20230913,185600,48954731450,21550,21550,21550,21550,0
|
|
20230913,185500,48954731450,21550,21550,21550,21550,0
|
|
20230913,185400,48954731450,21550,21550,21550,21550,0
|
|
20230913,185300,48954731450,21550,21550,21550,21550,0
|
|
20230913,185200,48954731450,21550,21550,21550,21550,0
|
|
20230913,185100,48954731450,21550,21550,21550,21550,0
|
|
20230913,185000,48954731450,21550,21550,21550,21550,0
|
|
20230913,184900,48954731450,21550,21550,21550,21550,0
|
|
20230913,184800,48954731450,21550,21550,21550,21550,0
|
|
20230913,184700,48954731450,21550,21550,21550,21550,0
|
|
20230913,184600,48954731450,21550,21550,21550,21550,0
|
|
20230913,184500,48954731450,21550,21550,21550,21550,0
|
|
20230913,184400,48954731450,21550,21550,21550,21550,0
|
|
20230913,184300,48954731450,21550,21550,21550,21550,0
|
|
20230913,184200,48954731450,21550,21550,21550,21550,0
|
|
20230913,184100,48954731450,21550,21550,21550,21550,0
|
|
20230913,184000,48954731450,21550,21550,21550,21550,0
|
|
20230913,183900,48954731450,21550,21550,21550,21550,0
|
|
20230913,183800,48954731450,21550,21550,21550,21550,44151
|
|
20230913,183700,48954731450,21550,21550,21550,21550,0
|
|
20230913,183600,48954731450,21550,21550,21550,21550,0
|
|
20230913,183500,48954731450,21550,21550,21550,21550,0
|
|
20230913,183400,48954731450,21550,21550,21550,21550,0
|
|
20230913,183300,48954731450,21550,21550,21550,21550,0
|
|
20230913,183200,48954731450,21550,21550,21550,21550,0
|
|
20230913,183100,48954731450,21550,21550,21550,21550,0
|
|
20230913,183000,48954731450,21550,21550,21550,21550,0
|
|
20230913,182900,48954731450,21550,21550,21550,21550,0
|
|
20230913,182800,48954731450,21550,21550,21550,21550,0
|
|
20230913,182700,48954731450,21550,21550,21550,21550,0
|
|
20230913,182600,48954731450,21550,21550,21550,21550,0
|
|
20230913,182500,48954731450,21550,21550,21550,21550,0
|
|
20230913,182400,48954731450,21550,21550,21550,21550,0
|
|
20230913,182300,48954731450,21550,21550,21550,21550,0
|
|
20230913,182200,48954731450,21550,21550,21550,21550,0
|
|
20230913,182100,48954731450,21550,21550,21550,21550,0
|
|
20230913,182000,48954731450,21550,21550,21550,21550,0
|
|
20230913,181900,48954731450,21550,21550,21550,21550,0
|
|
20230913,181800,48954731450,21550,21550,21550,21550,0
|
|
20230913,181700,48954731450,21550,21550,21550,21550,0
|
|
20230913,181600,48954731450,21550,21550,21550,21550,0
|
|
20230913,181500,48954731450,21550,21550,21550,21550,0
|
|
20230913,181400,48954731450,21550,21550,21550,21550,0
|
|
20230913,181300,48954731450,21550,21550,21550,21550,0
|
|
20230913,181200,48954731450,21550,21550,21550,21550,0
|
|
20230913,181100,48954731450,21550,21550,21550,21550,0
|
|
20230913,181000,48954731450,21550,21550,21550,21550,0
|
|
20230913,180900,48954731450,21550,21550,21550,21550,0
|
|
20230913,180800,48954731450,21550,21550,21550,21550,44151
|
|
20230913,180700,48954731450,21550,21550,21550,21550,0
|
|
20230913,180600,48954731450,21550,21550,21550,21550,0
|
|
20230913,180500,48954731450,21550,21550,21550,21550,0
|
|
20230913,180400,48954731450,21550,21550,21550,21550,0
|
|
20230913,180300,48954731450,21550,21550,21550,21550,0
|
|
20230913,180200,48954731450,21550,21550,21550,21550,0
|
|
20230913,180100,48954731450,21550,21550,21550,21550,0
|
|
20230913,180000,48954731450,21550,21550,21550,21550,0
|
|
20230913,175900,48954731450,21550,21550,21550,21550,0
|
|
20230913,175800,48954731450,21550,21550,21550,21550,0
|
|
20230913,175700,48954731450,21550,21550,21550,21550,0
|
|
20230913,175600,48954731450,21550,21550,21550,21550,0
|
|
20230913,175500,48954731450,21550,21550,21550,21550,0
|
|
20230913,175400,48954731450,21550,21550,21550,21550,0
|
|
20230913,175300,48954731450,21550,21550,21550,21550,0
|
|
20230913,175200,48954731450,21550,21550,21550,21550,0
|
|
20230913,175100,48954731450,21550,21550,21550,21550,0
|
|
20230913,175000,48954731450,21550,21550,21550,21550,0
|
|
20230913,174900,48954731450,21550,21550,21550,21550,0
|
|
20230913,174800,48954731450,21550,21550,21550,21550,0
|
|
20230913,174700,48954731450,21550,21550,21550,21550,0
|
|
20230913,174600,48954731450,21550,21550,21550,21550,0
|
|
20230913,174500,48954731450,21550,21550,21550,21550,0
|
|
20230913,174400,48954731450,21550,21550,21550,21550,0
|
|
20230913,174300,48954731450,21550,21550,21550,21550,0
|
|
20230913,174200,48954731450,21550,21550,21550,21550,0
|
|
20230913,174100,48954731450,21550,21550,21550,21550,0
|
|
20230913,174000,48954731450,21550,21550,21550,21550,0
|
|
20230913,173900,48954731450,21550,21550,21550,21550,0
|
|
20230913,173800,48954731450,21550,21550,21550,21550,44151
|
|
20230913,173700,48954731450,21550,21550,21550,21550,0
|
|
20230913,173600,48954731450,21550,21550,21550,21550,0
|
|
20230913,173500,48954731450,21550,21550,21550,21550,0
|
|
20230913,173400,48954731450,21550,21550,21550,21550,0
|
|
20230913,173300,48954731450,21550,21550,21550,21550,0
|
|
20230913,173200,48954731450,21550,21550,21550,21550,0
|
|
20230913,173100,48954731450,21550,21550,21550,21550,0
|
|
20230913,173000,48954731450,21550,21550,21550,21550,0
|
|
20230913,172900,48954731450,21550,21550,21550,21550,0
|
|
20230913,172800,48954731450,21550,21550,21550,21550,0
|
|
20230913,172700,48954731450,21550,21550,21550,21550,0
|
|
20230913,172600,48954731450,21550,21550,21550,21550,0
|
|
20230913,172500,48954731450,21550,21550,21550,21550,0
|
|
20230913,172400,48954731450,21550,21550,21550,21550,0
|
|
20230913,172300,48954731450,21550,21550,21550,21550,0
|
|
20230913,172200,48954731450,21550,21550,21550,21550,0
|
|
20230913,172100,48954731450,21550,21550,21550,21550,0
|
|
20230913,172000,48954731450,21550,21550,21550,21550,0
|
|
20230913,171900,48954731450,21550,21550,21550,21550,0
|
|
20230913,171800,48954731450,21550,21550,21550,21550,0
|
|
20230913,171700,48954731450,21550,21550,21550,21550,0
|
|
20230913,171600,48954731450,21550,21550,21550,21550,0
|
|
20230913,171500,48954731450,21550,21550,21550,21550,0
|
|
20230913,171400,48954731450,21550,21550,21550,21550,0
|
|
20230913,171300,48954731450,21550,21550,21550,21550,0
|
|
20230913,171200,48954731450,21550,21550,21550,21550,0
|
|
20230913,171100,48954731450,21550,21550,21550,21550,0
|
|
20230913,171000,48954731450,21550,21550,21550,21550,0
|
|
20230913,170900,48954731450,21550,21550,21550,21550,0
|
|
20230913,170800,48954731450,21550,21550,21550,21550,44151
|
|
20230913,170700,48954731450,21550,21550,21550,21550,0
|
|
20230913,170600,48954731450,21550,21550,21550,21550,0
|
|
20230913,170500,48954731450,21550,21550,21550,21550,0
|
|
20230913,170400,48954731450,21550,21550,21550,21550,0
|
|
20230913,170300,48954731450,21550,21550,21550,21550,0
|
|
20230913,170200,48954731450,21550,21550,21550,21550,0
|
|
20230913,170100,48954731450,21550,21550,21550,21550,0
|
|
20230913,170000,48954731450,21550,21550,21550,21550,0
|
|
20230913,165900,48954731450,21550,21550,21550,21550,0
|
|
20230913,165800,48954731450,21550,21550,21550,21550,0
|
|
20230913,165700,48954731450,21550,21550,21550,21550,0
|
|
20230913,165600,48954731450,21550,21550,21550,21550,0
|
|
20230913,165500,48954731450,21550,21550,21550,21550,0
|
|
20230913,165400,48954731450,21550,21550,21550,21550,0
|
|
20230913,165300,48954731450,21550,21550,21550,21550,0
|
|
20230913,165200,48954731450,21550,21550,21550,21550,0
|
|
20230913,165100,48954731450,21550,21550,21550,21550,0
|
|
20230913,165000,48954731450,21550,21550,21550,21550,0
|
|
20230913,164900,48954731450,21550,21550,21550,21550,0
|
|
20230913,164800,48954731450,21550,21550,21550,21550,0
|
|
20230913,164700,48954731450,21550,21550,21550,21550,0
|
|
20230913,164600,48954731450,21550,21550,21550,21550,0
|
|
20230913,164500,48954731450,21550,21550,21550,21550,0
|
|
20230913,164400,48954731450,21550,21550,21550,21550,0
|
|
20230913,164300,48954731450,21550,21550,21550,21550,0
|
|
20230913,164200,48954731450,21550,21550,21550,21550,0
|
|
20230913,164100,48954731450,21550,21550,21550,21550,0
|
|
20230913,164000,48954731450,21550,21550,21550,21550,0
|
|
20230913,163900,48954731450,21550,21550,21550,21550,0
|
|
20230913,163800,48954731450,21550,21550,21550,21550,44151
|
|
20230913,163700,48954731450,21550,21550,21550,21550,0
|
|
20230913,163600,48954731450,21550,21550,21550,21550,0
|
|
20230913,163500,48954731450,21550,21550,21550,21550,0
|
|
20230913,163400,48954731450,21550,21550,21550,21550,0
|
|
20230913,163300,48954731450,21550,21550,21550,21550,0
|
|
20230913,163200,48954731450,21550,21550,21550,21550,0
|
|
20230913,163100,48954731450,21550,21550,21550,21550,0
|
|
20230913,163000,48954731450,21550,21550,21550,21550,0
|
|
20230913,162900,48954731450,21550,21550,21550,21550,0
|
|
20230913,162800,48954731450,21550,21550,21550,21550,0
|
|
20230913,162700,48954731450,21550,21550,21550,21550,0
|
|
20230913,162600,48954731450,21550,21550,21550,21550,0
|
|
20230913,162500,48954731450,21550,21550,21550,21550,0
|
|
20230913,162400,48954731450,21550,21550,21550,21550,0
|
|
20230913,162300,48954731450,21550,21550,21550,21550,0
|
|
20230913,162200,48954731450,21550,21550,21550,21550,0
|
|
20230913,162100,48954731450,21550,21550,21550,21550,0
|
|
20230913,162000,48954731450,21550,21550,21550,21550,0
|
|
20230913,161900,48954731450,21550,21550,21550,21550,0
|
|
20230913,161800,48954731450,21550,21550,21550,21550,0
|
|
20230913,161700,48954731450,21550,21550,21550,21550,0
|
|
20230913,161600,48954731450,21550,21550,21550,21550,0
|
|
20230913,161500,48954731450,21550,21550,21550,21550,0
|
|
20230913,161400,48954731450,21550,21550,21550,21550,0
|
|
20230913,161300,48954731450,21550,21550,21550,21550,0
|
|
20230913,161200,48954731450,21550,21550,21550,21550,0
|
|
20230913,161100,48954731450,21550,21550,21550,21550,0
|
|
20230913,161000,48954731450,21550,21550,21550,21550,0
|
|
20230913,160900,48954731450,21550,21550,21550,21550,0
|
|
20230913,160800,48954731450,21550,21550,21550,21550,44151
|
|
20230913,160700,48954731450,21550,21550,21550,21550,0
|
|
20230913,160600,48954731450,21550,21550,21550,21550,0
|
|
20230913,160500,48954731450,21550,21550,21550,21550,0
|
|
20230913,160400,48954731450,21550,21550,21550,21550,0
|
|
20230913,160300,48954731450,21550,21550,21550,21550,0
|
|
20230913,160200,48954731450,21550,21550,21550,21550,0
|
|
20230913,160100,48954731450,21550,21550,21550,21550,0
|
|
20230913,160000,48954731450,21550,21550,21550,21550,0
|
|
20230913,155900,48954731450,21550,21550,21550,21550,0
|
|
20230913,155800,48954731450,21550,21550,21550,21550,0
|
|
20230913,155700,48954731450,21550,21550,21550,21550,0
|
|
20230913,155600,48954731450,21550,21550,21550,21550,0
|
|
20230913,155500,48954731450,21550,21550,21550,21550,0
|
|
20230913,155400,48954731450,21550,21550,21550,21550,0
|
|
20230913,155300,48954731450,21550,21550,21550,21550,0
|
|
20230913,155200,48954731450,21550,21550,21550,21550,0
|
|
20230913,155100,48954731450,21550,21550,21550,21550,0
|
|
20230913,155000,48954731450,21550,21550,21550,21550,0
|
|
20230913,154900,48954731450,21550,21550,21550,21550,0
|
|
20230913,154800,48954731450,21550,21550,21550,21550,0
|
|
20230913,154700,48954731450,21550,21550,21550,21550,0
|
|
20230913,154600,48954731450,21550,21550,21550,21550,0
|
|
20230913,154500,48954731450,21550,21550,21550,21550,0
|
|
20230913,154400,48954731450,21550,21550,21550,21550,0
|
|
20230913,154300,48954731450,21550,21550,21550,21550,0
|
|
20230913,154200,48954731450,21550,21550,21550,21550,0
|
|
20230913,154100,48954731450,21550,21550,21550,21550,0
|
|
20230913,154000,48954731450,21550,21550,21550,21550,0
|
|
20230913,153900,48954731450,21550,21550,21550,21550,0
|
|
20230913,153800,48954731450,21550,21550,21550,21550,44151
|
|
20230913,153700,48954731450,21550,21550,21550,21550,0
|
|
20230913,153600,48954731450,21550,21550,21550,21550,0
|
|
20230913,153500,48954731450,21550,21550,21550,21550,0
|
|
20230913,153400,48954731450,21550,21550,21550,21550,0
|
|
20230913,153300,48954731450,21550,21550,21550,21550,0
|
|
20230913,153200,48954731450,21550,21550,21550,21550,0
|
|
20230913,153100,48954731450,21550,21550,21550,21550,0
|
|
20230913,153000,48954731450,21550,21550,21550,21550,44151
|
|
20230913,152900,48003277400,21700,21700,21700,21700,0
|
|
20230913,152800,48003277400,21700,21700,21700,21700,0
|
|
20230913,152700,48003277400,21700,21700,21700,21700,0
|
|
20230913,152600,48003277400,21700,21700,21700,21700,0
|
|
20230913,152500,48003277400,21700,21700,21700,21700,0
|
|
20230913,152400,48003277400,21700,21700,21700,21700,0
|
|
20230913,152300,48003277400,21700,21700,21700,21700,0
|
|
20230913,152200,48003277400,21700,21700,21700,21700,0
|
|
20230913,152100,48003277400,21700,21700,21700,21700,0
|
|
20230913,152000,48003277400,21700,21700,21700,21700,0
|
|
20230913,151900,48003277400,21700,21700,21750,21650,9284
|
|
20230913,151800,47801919500,21750,21700,21750,21600,9550
|
|
20230913,151700,47595065850,21700,21750,21800,21650,7660
|
|
20230913,151600,47428661650,21750,21700,21750,21650,7531
|
|
20230913,151500,47265019600,21750,21650,21750,21650,11022
|
|
20230913,151400,47025885750,21650,21550,21650,21500,4719
|
|
20230913,151300,46924109900,21550,21500,21550,21450,3977
|
|
20230913,151200,46838609350,21450,21400,21500,21400,832
|
|
20230913,151100,46820752500,21450,21450,21500,21400,652
|
|
20230913,151000,46806760600,21450,21400,21500,21400,4585
|
|
20230913,150900,46708541300,21400,21400,21400,21300,4078
|
|
20230913,150800,46621603500,21400,21350,21400,21350,1992
|
|
20230913,150700,46579040150,21400,21400,21450,21350,2508
|
|
20230913,150600,46525375100,21450,21450,21450,21400,1331
|
|
20230913,150500,46496883300,21400,21400,21500,21400,3022
|
|
20230913,150400,46432074200,21450,21400,21450,21400,3830
|
|
20230913,150300,46350111550,21400,21450,21500,21400,7756
|
|
20230913,150200,46183790600,21500,21550,21550,21450,1162
|
|
20230913,150100,46158825050,21550,21500,21550,21500,2173
|
|
20230913,150000,46112094850,21550,21550,21600,21550,3125
|
|
20230913,145900,46044749350,21550,21500,21550,21500,3020
|
|
20230913,145800,45979778950,21500,21450,21500,21350,3418
|
|
20230913,145700,45906523750,21450,21350,21450,21350,1525
|
|
20230913,145600,45873898600,21350,21350,21400,21350,1618
|
|
20230913,145500,45839343900,21400,21400,21400,21400,1236
|
|
20230913,145400,45812893500,21400,21450,21450,21400,401
|
|
20230913,145300,45804311200,21450,21450,21500,21350,6435
|
|
20230913,145200,45666403850,21400,21450,21500,21400,2306
|
|
20230913,145100,45616952900,21450,21500,21500,21450,1012
|
|
20230913,145000,45595232650,21450,21550,21550,21450,3161
|
|
20230913,144900,45527303950,21550,21550,21550,21450,5257
|
|
20230913,144800,45414297050,21550,21550,21550,21500,728
|
|
20230913,144700,45398644000,21500,21500,21550,21450,1502
|
|
20230913,144600,45366362550,21500,21500,21500,21450,1235
|
|
20230913,144500,45339813600,21500,21400,21500,21350,5988
|
|
20230913,144400,45211572800,21450,21450,21500,21450,2303
|
|
20230913,144300,45162172900,21450,21500,21500,21450,2500
|
|
20230913,144200,45108456950,21550,21550,21550,21500,1940
|
|
20230913,144100,45066738350,21550,21500,21550,21450,2615
|
|
20230913,144000,45010552750,21500,21550,21600,21500,5614
|
|
20230913,143900,44889761100,21550,21450,21600,21450,7203
|
|
20230913,143800,44734811500,21500,21400,21500,21300,6660
|
|
20230913,143700,44592287000,21450,21450,21450,21400,2145
|
|
20230913,143600,44546361450,21450,21300,21450,21300,10702
|
|
20230913,143500,44317824400,21350,21400,21450,21300,4260
|
|
20230913,143400,44226810150,21400,21450,21450,21350,3457
|
|
20230913,143300,44152828800,21450,21450,21500,21300,11181
|
|
20230913,143200,43913927800,21400,21600,21600,21300,22489
|
|
20230913,143100,43431800750,21550,21600,21700,21550,3860
|
|
20230913,143000,43348381750,21600,21700,21700,21550,8414
|
|
20230913,142900,43166556150,21700,21600,21700,21600,1917
|
|
20230913,142800,43124998700,21600,21750,21750,21600,3261
|
|
20230913,142700,43054400450,21750,21700,21750,21700,1596
|
|
20230913,142600,43019760450,21700,21650,21700,21650,963
|
|
20230913,142500,42998891400,21650,21700,21750,21650,2804
|
|
20230913,142400,42938122400,21700,21700,21750,21700,1610
|
|
20230913,142300,42903173250,21700,21750,21750,21700,3328
|
|
20230913,142200,42830923350,21750,21800,21800,21700,2396
|
|
20230913,142100,42778814050,21800,21800,21800,21750,594
|
|
20230913,142000,42765867350,21750,21800,21800,21750,2826
|
|
20230913,141900,42704327800,21800,21800,21850,21750,2337
|
|
20230913,141800,42653388400,21800,21800,21800,21750,1369
|
|
20230913,141700,42623558500,21800,21750,21800,21750,1063
|
|
20230913,141600,42600412800,21700,21750,21750,21700,1377
|
|
20230913,141500,42570477800,21750,21800,21800,21750,1255
|
|
20230913,141400,42543181300,21800,21800,21800,21800,2272
|
|
20230913,141300,42493651700,21800,21800,21850,21750,842
|
|
20230913,141200,42475290050,21800,21850,21900,21800,2603
|
|
20230913,141100,42418417650,21800,21800,21850,21750,2068
|
|
20230913,141000,42373316450,21800,21850,21850,21750,4771
|
|
20230913,140900,42269214500,21850,21750,21850,21700,2947
|
|
20230913,140800,42205004750,21750,21650,21750,21650,3391
|
|
20230913,140700,42131475250,21650,21650,21700,21600,3920
|
|
20230913,140600,42046700250,21650,21650,21700,21600,6959
|
|
20230913,140500,41896087650,21650,21750,21800,21650,7697
|
|
20230913,140400,41729004400,21800,21850,21850,21750,6642
|
|
20230913,140300,41584268550,21850,21850,21900,21850,2016
|
|
20230913,140200,41540204100,21900,21900,21900,21850,3939
|
|
20230913,140100,41454127350,21900,21850,21900,21800,2499
|
|
20230913,140000,41399499450,21800,21950,21950,21800,11177
|
|
20230913,135900,41154962850,21950,21950,22000,21900,2456
|
|
20230913,135800,41101076300,21950,21900,22000,21900,4939
|
|
20230913,135700,40992769300,21900,21850,21900,21850,3917
|
|
20230913,135600,40907175850,21850,21850,21900,21850,2122
|
|
20230913,135500,40860738600,21900,22000,22000,21850,13253
|
|
20230913,135400,40570186900,22000,22000,22050,21950,4043
|
|
20230913,135300,40481255150,22000,22000,22050,21950,3848
|
|
20230913,135200,40396624300,22000,22000,22050,21950,4700
|
|
20230913,135100,40293226350,22050,22000,22050,22000,2058
|
|
20230913,135000,40247935050,22000,22000,22050,21900,14231
|
|
20230913,134900,39935501500,21950,21950,22050,21950,5479
|
|
20230913,134800,39815067800,22000,22050,22050,21950,9540
|
|
20230913,134700,39605293850,22050,22050,22100,21950,14311
|
|
20230913,134600,39290242600,22050,22050,22150,22050,3863
|
|
20230913,134500,39204888000,22050,22100,22150,22050,10771
|
|
20230913,134400,38966871550,22050,22150,22200,22000,16475
|
|
20230913,134300,38602685450,22150,22150,22200,22150,7672
|
|
20230913,134200,38432487200,22200,22200,22250,22150,19374
|
|
20230913,134100,38002193400,22250,22100,22250,22100,10732
|
|
20230913,134000,37764034500,22100,22150,22200,22100,8809
|
|
20230913,133900,37568752250,22150,22200,22200,22100,12127
|
|
20230913,133800,37300075950,22200,22100,22250,22100,34832
|
|
20230913,133700,36527727250,22150,22000,22150,21950,34388
|
|
20230913,133600,35769651300,22000,22000,22000,21950,5009
|
|
20230913,133500,35659614750,21950,22000,22000,21900,9727
|
|
20230913,133400,35445981300,22000,21950,22000,21950,4429
|
|
20230913,133300,35348577650,21950,21950,22000,21900,8622
|
|
20230913,133200,35159322450,21950,21800,21950,21800,14785
|
|
20230913,133100,34835782850,21850,21850,21850,21800,366
|
|
20230913,133000,34827799000,21850,21750,21850,21700,9638
|
|
20230913,132900,34618117150,21750,21850,21850,21750,3171
|
|
20230913,132800,34548993950,21850,21850,21900,21800,4846
|
|
20230913,132700,34443105850,21900,21900,21900,21850,1845
|
|
20230913,132600,34402748900,21900,21850,21900,21800,4616
|
|
20230913,132500,34301857950,21850,21900,21900,21850,4325
|
|
20230913,132400,34207334900,21850,21850,21900,21800,4551
|
|
20230913,132300,34107891750,21800,21750,21800,21750,4089
|
|
20230913,132200,34018758600,21750,21700,21800,21650,4846
|
|
20230913,132100,33913508250,21650,21550,21700,21550,3712
|
|
20230913,132000,33833219950,21600,21600,21650,21600,842
|
|
20230913,131900,33815022700,21600,21600,21600,21550,733
|
|
20230913,131800,33799205350,21600,21600,21650,21600,4710
|
|
20230913,131700,33697461650,21600,21650,21650,21600,1231
|
|
20230913,131600,33670838450,21650,21650,21700,21650,2705
|
|
20230913,131500,33612275150,21700,21600,21700,21600,2424
|
|
20230913,131400,33559795550,21600,21600,21650,21550,861
|
|
20230913,131300,33541198700,21600,21600,21650,21600,798
|
|
20230913,131200,33523961650,21600,21550,21600,21550,1653
|
|
20230913,131100,33488256950,21550,21550,21550,21550,126
|
|
20230913,131000,33485541650,21600,21550,21600,21550,266
|
|
20230913,130900,33479799300,21550,21600,21600,21500,2153
|
|
20230913,130800,33433382250,21600,21600,21600,21550,1903
|
|
20230913,130700,33392310700,21600,21550,21600,21550,674
|
|
20230913,130600,33377783350,21550,21550,21550,21500,770
|
|
20230913,130500,33361191800,21500,21550,21600,21500,4380
|
|
20230913,130400,33266805200,21550,21600,21600,21550,809
|
|
20230913,130300,33249357000,21550,21550,21600,21550,424
|
|
20230913,130200,33240219550,21600,21600,21600,21550,2169
|
|
20230913,130100,33193394950,21550,21600,21650,21550,2133
|
|
20230913,130000,33147326700,21600,21600,21650,21600,829
|
|
20230913,125900,33129418950,21600,21650,21700,21600,941
|
|
20230913,125800,33109049850,21600,21600,21650,21600,171
|
|
20230913,125700,33105356100,21600,21650,21650,21600,2052
|
|
20230913,125600,33060945600,21650,21700,21700,21650,761
|
|
20230913,125500,33044463950,21700,21650,21700,21650,2708
|
|
20230913,125400,32985701250,21700,21600,21700,21600,2078
|
|
20230913,125300,32940734150,21600,21600,21600,21550,1294
|
|
20230913,125200,32912793850,21600,21500,21600,21500,6677
|
|
20230913,125100,32769112350,21500,21450,21500,21400,2022
|
|
20230913,125000,32725740650,21400,21450,21450,21400,3235
|
|
20230913,124900,32656349950,21450,21550,21550,21450,5827
|
|
20230913,124800,32531312800,21500,21450,21550,21450,2821
|
|
20230913,124700,32470662400,21450,21450,21500,21400,1507
|
|
20230913,124600,32438337600,21450,21450,21450,21450,6330
|
|
20230913,124500,32302559100,21450,21500,21500,21450,939
|
|
20230913,124400,32282417350,21450,21550,21550,21450,5078
|
|
20230913,124300,32173227400,21500,21550,21550,21500,433
|
|
20230913,124200,32163897150,21550,21550,21550,21500,1595
|
|
20230913,124100,32129593550,21550,21550,21600,21500,2453
|
|
20230913,124000,32076835550,21550,21550,21600,21500,3447
|
|
20230913,123900,32002554300,21550,21550,21600,21550,1052
|
|
20230913,123800,31979851850,21600,21600,21650,21550,4268
|
|
20230913,123700,31887764000,21600,21600,21600,21600,409
|
|
20230913,123600,31878929600,21600,21500,21650,21500,4313
|
|
20230913,123500,31785760750,21550,21550,21600,21500,3857
|
|
20230913,123400,31702675800,21550,21550,21600,21550,4536
|
|
20230913,123300,31604912950,21600,21550,21600,21550,777
|
|
20230913,123200,31588168300,21550,21600,21650,21550,2071
|
|
20230913,123100,31543434400,21600,21650,21700,21550,3211
|
|
20230913,123000,31474050450,21650,21700,21700,21650,1485
|
|
20230913,122900,31441899950,21650,21650,21700,21650,1382
|
|
20230913,122800,31411973250,21700,21700,21700,21650,328
|
|
20230913,122700,31404870250,21700,21700,21700,21650,2150
|
|
20230913,122600,31358318800,21700,21650,21700,21650,1667
|
|
20230913,122500,31322226050,21600,21650,21650,21600,2519
|
|
20230913,122400,31267738250,21650,21700,21750,21650,4001
|
|
20230913,122300,31181040000,21700,21750,21750,21700,4035
|
|
20230913,122200,31093355050,21750,21750,21800,21750,3332
|
|
20230913,122100,31020871700,21800,21800,21850,21750,5434
|
|
20230913,122000,30902379550,21850,21850,21900,21800,6574
|
|
20230913,121900,30758761150,21850,21800,21850,21750,3947
|
|
20230913,121800,30672611150,21800,21800,21900,21750,8602
|
|
20230913,121700,30484933700,21900,21850,21900,21800,7113
|
|
20230913,121600,30329559150,21850,21800,21850,21750,15847
|
|
20230913,121500,29983791700,21800,21850,21850,21800,3895
|
|
20230913,121400,29898827350,21850,21900,21900,21800,6697
|
|
20230913,121300,29752505100,21850,21900,21900,21800,13561
|
|
20230913,121200,29455825250,21850,21800,21900,21750,15021
|
|
20230913,121100,29127919900,21800,21700,21800,21650,13170
|
|
20230913,121000,28842147400,21700,21650,21700,21650,1523
|
|
20230913,120900,28809165950,21650,21700,21700,21650,2108
|
|
20230913,120800,28763446300,21700,21650,21700,21650,2155
|
|
20230913,120700,28716720900,21650,21600,21700,21550,6886
|
|
20230913,120600,28567762600,21550,21650,21650,21550,2770
|
|
20230913,120500,28507922750,21650,21650,21700,21600,3161
|
|
20230913,120400,28439520350,21650,21650,21700,21600,4483
|
|
20230913,120300,28342460000,21650,21650,21700,21650,4575
|
|
20230913,120200,28243325300,21650,21550,21650,21550,2462
|
|
20230913,120100,28190188500,21550,21600,21600,21550,6805
|
|
20230913,120000,28043292250,21550,21500,21550,21500,989
|
|
20230913,115900,28021979750,21500,21650,21700,21500,5153
|
|
20230913,115800,27910732400,21650,21600,21700,21550,10433
|
|
20230913,115700,27685217800,21550,21500,21600,21450,6336
|
|
20230913,115600,27548782900,21500,21500,21500,21450,1655
|
|
20230913,115500,27513206050,21500,21450,21500,21450,2605
|
|
20230913,115400,27457232850,21500,21450,21500,21450,845
|
|
20230913,115300,27439084550,21500,21450,21500,21400,4603
|
|
20230913,115200,27340260600,21450,21450,21500,21400,2129
|
|
20230913,115100,27294593450,21450,21350,21450,21350,3688
|
|
20230913,115000,27215627250,21350,21300,21350,21250,1673
|
|
20230913,114900,27179947750,21250,21300,21300,21200,2139
|
|
20230913,114800,27134483100,21300,21300,21300,21250,1091
|
|
20230913,114700,27111245300,21300,21400,21400,21300,1998
|
|
20230913,114600,27068613300,21350,21400,21400,21350,669
|
|
20230913,114500,27054329100,21350,21350,21400,21300,1359
|
|
20230913,114400,27025332300,21350,21350,21350,21300,1574
|
|
20230913,114300,26991728050,21350,21300,21400,21300,2802
|
|
20230913,114200,26931917650,21250,21150,21300,21150,1703
|
|
20230913,114100,26895734550,21200,21200,21200,21150,1069
|
|
20230913,114000,26873100000,21150,21200,21200,21100,1526
|
|
20230913,113900,26840848350,21200,21050,21200,21050,1155
|
|
20230913,113800,26816462100,21050,21100,21150,21000,3786
|
|
20230913,113700,26736767950,21100,21100,21200,21100,6975
|
|
20230913,113600,26589591600,21100,21100,21200,21000,7467
|
|
20230913,113500,26432258500,21200,21200,21250,21100,3034
|
|
20230913,113400,26368130350,21200,21250,21250,21100,6198
|
|
20230913,113300,26236860250,21200,21350,21350,21200,3267
|
|
20230913,113200,26167404050,21300,21350,21350,21300,3309
|
|
20230913,113100,26096894550,21350,21350,21350,21300,3244
|
|
20230913,113000,26027716350,21300,21300,21350,21300,2276
|
|
20230913,112900,25979153300,21350,21300,21350,21300,795
|
|
20230913,112800,25962193650,21300,21200,21300,21100,4411
|
|
20230913,112700,25868625600,21250,21400,21400,21100,19136
|
|
20230913,112600,25462155800,21400,21450,21500,21350,4181
|
|
20230913,112500,25372559050,21500,21400,21500,21400,2368
|
|
20230913,112400,25321806050,21450,21400,21450,21400,3051
|
|
20230913,112300,25256405150,21450,21550,21600,21300,17226
|
|
20230913,112200,24887284750,21600,21550,21600,21500,10768
|
|
20230913,112100,24655165100,21550,21800,21800,21550,33598
|
|
20230913,112000,23926342250,21800,21700,21800,21650,32021
|
|
20230913,111900,23230687550,21750,21450,21750,21450,38530
|
|
20230913,111800,22398548150,21450,21450,21500,21400,6758
|
|
20230913,111700,22253545450,21450,21450,21500,21400,10270
|
|
20230913,111600,22033350800,21450,21350,21450,21350,5182
|
|
20230913,111500,21922514000,21400,21300,21400,21300,2840
|
|
20230913,111400,21861913500,21300,21350,21350,21200,7020
|
|
20230913,111300,21712564950,21350,21350,21400,21250,5909
|
|
20230913,111200,21586601350,21350,21300,21350,21250,5058
|
|
20230913,111100,21478738250,21300,21400,21450,21250,18011
|
|
20230913,111000,21094012250,21400,21350,21400,21350,13671
|
|
20230913,110900,20801614800,21350,21300,21350,21250,8739
|
|
20230913,110800,20615217650,21300,21200,21300,21200,5333
|
|
20230913,110700,20501719900,21200,21200,21250,21150,2066
|
|
20230913,110600,20457921300,21200,21150,21250,21100,5558
|
|
20230913,110500,20340117300,21150,21150,21150,21100,1211
|
|
20230913,110400,20314532200,21150,21150,21200,21100,1104
|
|
20230913,110300,20291183950,21100,21150,21150,21100,471
|
|
20230913,110200,20281226850,21150,21150,21200,21100,2145
|
|
20230913,110100,20235791500,21150,21150,21200,21100,2283
|
|
20230913,110000,20187512000,21150,21100,21200,21100,3346
|
|
20230913,105900,20116761450,21150,21050,21150,21050,2497
|
|
20230913,105800,20064078050,21050,20950,21050,20950,3511
|
|
20230913,105700,19990398300,20900,20850,20900,20850,1687
|
|
20230913,105600,19955156250,20850,20900,20900,20850,979
|
|
20230913,105500,19934743550,20900,20850,20900,20850,1017
|
|
20230913,105400,19913538000,20900,20900,20900,20850,1213
|
|
20230913,105300,19888244200,20850,20850,20900,20850,1568
|
|
20230913,105200,19855540700,20850,20950,20950,20850,1059
|
|
20230913,105100,19833426400,20950,20900,20950,20900,301
|
|
20230913,105000,19827124200,20900,20950,20950,20900,1173
|
|
20230913,104900,19802568450,20900,20900,20950,20850,2285
|
|
20230913,104800,19754833800,20950,20900,20950,20900,2654
|
|
20230913,104700,19699364200,20900,21000,21000,20900,3917
|
|
20230913,104600,19617283050,21000,21000,21000,20950,1233
|
|
20230913,104500,19591390450,21000,21000,21050,20950,9025
|
|
20230913,104400,19401593050,21000,20950,21000,20950,3243
|
|
20230913,104300,19333618500,21000,21050,21050,21000,3983
|
|
20230913,104200,19249939650,21050,20950,21050,20950,1182
|
|
20230913,104100,19225137300,20900,21000,21050,20900,11078
|
|
20230913,104000,18992745250,21050,21100,21150,21000,10252
|
|
20230913,103900,18776753450,21150,21250,21350,21100,29948
|
|
20230913,103800,18140367100,21250,21250,21300,21200,8743
|
|
20230913,103700,17954515900,21250,21150,21300,21150,15616
|
|
20230913,103600,17623233350,21200,21150,21200,21150,7998
|
|
20230913,103500,17453913750,21100,21200,21200,21100,7793
|
|
20230913,103400,17289077700,21200,21150,21200,21100,2927
|
|
20230913,103300,17227135900,21150,21100,21150,21050,3294
|
|
20230913,103200,17157572500,21050,21050,21050,21000,1996
|
|
20230913,103100,17115582450,21050,21050,21050,21000,4598
|
|
20230913,103000,17018947950,21100,21000,21150,21000,4500
|
|
20230913,102900,16924183800,21000,20900,21000,20900,3607
|
|
20230913,102800,16848729300,20950,20950,21000,20900,3207
|
|
20230913,102700,16781542650,20950,20950,20950,20900,1586
|
|
20230913,102600,16748316950,20900,20900,20950,20900,1580
|
|
20230913,102500,16715270800,20900,20850,20900,20800,6750
|
|
20230913,102400,16574554600,20800,20800,20850,20800,1843
|
|
20230913,102300,16536214450,20800,20800,20900,20800,1116
|
|
20230913,102200,16512954150,20850,20800,20900,20750,2841
|
|
20230913,102100,16453816550,20800,20750,20800,20700,4131
|
|
20230913,102000,16368118000,20750,20800,20800,20750,5029
|
|
20230913,101900,16263708500,20800,20850,20850,20750,7798
|
|
20230913,101800,16101497150,20850,20900,20900,20800,3310
|
|
20230913,101700,16032467050,20900,20850,20900,20850,6300
|
|
20230913,101600,15900989350,20900,20900,20950,20850,3119
|
|
20230913,101500,15835804100,20900,20950,20950,20900,2202
|
|
20230913,101400,15789747600,20950,21050,21100,20900,8367
|
|
20230913,101300,15614040050,21050,21150,21150,21050,2282
|
|
20230913,101200,15565879650,21100,21150,21200,21100,9566
|
|
20230913,101100,15363671800,21150,21200,21250,21150,5735
|
|
20230913,101000,15242074250,21200,21200,21250,21150,3104
|
|
20230913,100900,15176268600,21200,21200,21250,21150,6484
|
|
20230913,100800,15038775150,21200,21300,21300,21150,14110
|
|
20230913,100700,14739320400,21300,21150,21300,21100,22289
|
|
20230913,100600,14266622900,21150,21100,21150,21050,3047
|
|
20230913,100500,14202322450,21100,21100,21150,21050,8623
|
|
20230913,100400,14020388400,21100,21050,21100,21000,7667
|
|
20230913,100300,13858979600,21050,21000,21050,20950,5883
|
|
20230913,100200,13735455300,20950,20950,21000,20950,3385
|
|
20230913,100100,13664535500,20950,20950,20950,20900,555
|
|
20230913,100000,13652911350,20900,20950,20950,20900,152
|
|
20230913,095900,13649734100,20950,20850,20950,20850,2372
|
|
20230913,095800,13600206100,20900,20850,20900,20800,1529
|
|
20230913,095700,13568364350,20800,20850,20850,20800,1364
|
|
20230913,095600,13539927650,20900,20850,20900,20850,983
|
|
20230913,095500,13519401300,20850,20900,20900,20800,593
|
|
20230913,095400,13507044650,20800,20850,20900,20800,2672
|
|
20230913,095300,13451415000,20900,20850,20950,20800,12856
|
|
20230913,095200,13183516250,20850,20950,21000,20850,3812
|
|
20230913,095100,13103829400,21000,21000,21000,20900,2127
|
|
20230913,095000,13059253000,21000,21100,21100,20950,2386
|
|
20230913,094900,13009118450,21100,20900,21100,20850,8351
|
|
20230913,094800,12834088800,20850,20900,20900,20800,6686
|
|
20230913,094700,12694674150,20900,20950,20950,20900,544
|
|
20230913,094600,12683301700,20900,20950,20950,20900,1907
|
|
20230913,094500,12643434200,20900,20850,20950,20850,2997
|
|
20230913,094400,12580873350,20900,20900,20900,20850,857
|
|
20230913,094300,12562993300,20900,20900,20950,20850,4384
|
|
20230913,094200,12471344800,20900,20850,20950,20850,3054
|
|
20230913,094100,12407512100,20850,20900,20900,20800,4130
|
|
20230913,094000,12321401050,20900,20950,20950,20850,4846
|
|
20230913,093900,12220171100,20950,21000,21000,20900,3159
|
|
20230913,093800,12153914700,21000,21050,21050,20950,6415
|
|
20230913,093700,12019236100,21050,21100,21100,21000,5672
|
|
20230913,093600,11899690500,21100,21000,21100,20950,8478
|
|
20230913,093500,11721483150,20950,20900,21000,20900,4021
|
|
20230913,093400,11637255750,20900,20900,20900,20850,4961
|
|
20230913,093300,11533749800,20850,20950,20950,20850,5681
|
|
20230913,093200,11415047200,20950,21000,21000,20950,6434
|
|
20230913,093100,11280196900,20950,21000,21000,20950,4358
|
|
20230913,093000,11188848200,21000,21000,21000,20900,6721
|
|
20230913,092900,11047897800,21000,20900,21000,20900,6140
|
|
20230913,092800,10919190900,20900,20850,20950,20850,8663
|
|
20230913,092700,10738197350,20900,20900,20950,20850,14994
|
|
20230913,092600,10424572700,20950,20950,21000,20900,18701
|
|
20230913,092500,10032668250,20950,20800,21000,20800,12980
|
|
20230913,092400,9761528950,20800,20750,20800,20700,4070
|
|
20230913,092300,9677091150,20750,20650,20800,20650,11402
|
|
20230913,092200,9440469550,20650,20550,20700,20550,4886
|
|
20230913,092100,9339710350,20550,20600,20650,20500,5830
|
|
20230913,092000,9219844350,20600,20600,20650,20550,3325
|
|
20230913,091900,9151283000,20650,20650,20700,20550,7808
|
|
20230913,091800,8990348400,20650,20650,20750,20600,7506
|
|
20230913,091700,8835199900,20600,20550,20650,20550,3071
|
|
20230913,091600,8771916150,20600,20700,20750,20550,9047
|
|
20230913,091500,8585102250,20700,20800,20800,20700,7331
|
|
20230913,091400,8432923300,20800,20800,20900,20750,12369
|
|
20230913,091300,8175268050,20800,20750,20800,20700,9886
|
|
20230913,091200,7970245250,20750,20500,20800,20500,16172
|
|
20230913,091100,7636298250,20500,20450,20550,20450,19171
|
|
20230913,091000,7243213500,20450,20300,20450,20300,12799
|
|
20230913,090900,6982654250,20350,20300,20400,20250,14538
|
|
20230913,090800,6687531400,20300,20400,20450,20300,18823
|
|
20230913,090700,6304018000,20400,20350,20450,20200,39854
|
|
20230913,090600,5495239000,20350,20300,20400,20300,27448
|
|
20230913,090500,4937282750,20350,20550,20550,20350,34260
|
|
20230913,090400,4238343500,20500,20550,20550,20450,29998
|
|
20230913,090300,3623927750,20500,20650,20750,20500,30145
|
|
20230913,090200,3003249100,20700,20950,20950,20650,34241
|
|
20230913,090100,2292267450,20950,21100,21100,20800,41562
|
|
20230913,090000,1421808150,21100,21150,21200,21000,64542
|