639 lines
35 KiB
CSV
639 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193600,31534886400,21550,21550,21550,21550,79996
|
|
20230914,193500,31534886400,21550,21550,21550,21550,0
|
|
20230914,193400,31534886400,21550,21550,21550,21550,0
|
|
20230914,193300,31534886400,21550,21550,21550,21550,0
|
|
20230914,193200,31534886400,21550,21550,21550,21550,0
|
|
20230914,193100,31534886400,21550,21550,21550,21550,0
|
|
20230914,193000,31534886400,21550,21550,21550,21550,0
|
|
20230914,192900,31534886400,21550,21550,21550,21550,0
|
|
20230914,192800,31534886400,21550,21550,21550,21550,0
|
|
20230914,192700,31534886400,21550,21550,21550,21550,0
|
|
20230914,192600,31534886400,21550,21550,21550,21550,0
|
|
20230914,192500,31534886400,21550,21550,21550,21550,0
|
|
20230914,192400,31534886400,21550,21550,21550,21550,0
|
|
20230914,192300,31534886400,21550,21550,21550,21550,0
|
|
20230914,192200,31534886400,21550,21550,21550,21550,0
|
|
20230914,192100,31534886400,21550,21550,21550,21550,0
|
|
20230914,192000,31534886400,21550,21550,21550,21550,0
|
|
20230914,191900,31534886400,21550,21550,21550,21550,0
|
|
20230914,191800,31534886400,21550,21550,21550,21550,0
|
|
20230914,191700,31534886400,21550,21550,21550,21550,0
|
|
20230914,191600,31534886400,21550,21550,21550,21550,0
|
|
20230914,191500,31534886400,21550,21550,21550,21550,0
|
|
20230914,191400,31534886400,21550,21550,21550,21550,0
|
|
20230914,191300,31534886400,21550,21550,21550,21550,0
|
|
20230914,191200,31534886400,21550,21550,21550,21550,0
|
|
20230914,191100,31534886400,21550,21550,21550,21550,0
|
|
20230914,191000,31534886400,21550,21550,21550,21550,0
|
|
20230914,190900,31534886400,21550,21550,21550,21550,0
|
|
20230914,190800,31534886400,21550,21550,21550,21550,0
|
|
20230914,190700,31534886400,21550,21550,21550,21550,0
|
|
20230914,190600,31534886400,21550,21550,21550,21550,79996
|
|
20230914,190500,31534886400,21550,21550,21550,21550,0
|
|
20230914,190400,31534886400,21550,21550,21550,21550,0
|
|
20230914,190300,31534886400,21550,21550,21550,21550,0
|
|
20230914,190200,31534886400,21550,21550,21550,21550,0
|
|
20230914,190100,31534886400,21550,21550,21550,21550,0
|
|
20230914,190000,31534886400,21550,21550,21550,21550,0
|
|
20230914,185900,31534886400,21550,21550,21550,21550,0
|
|
20230914,185800,31534886400,21550,21550,21550,21550,0
|
|
20230914,185700,31534886400,21550,21550,21550,21550,0
|
|
20230914,185600,31534886400,21550,21550,21550,21550,0
|
|
20230914,185500,31534886400,21550,21550,21550,21550,0
|
|
20230914,185400,31534886400,21550,21550,21550,21550,0
|
|
20230914,185300,31534886400,21550,21550,21550,21550,0
|
|
20230914,185200,31534886400,21550,21550,21550,21550,0
|
|
20230914,185100,31534886400,21550,21550,21550,21550,0
|
|
20230914,185000,31534886400,21550,21550,21550,21550,0
|
|
20230914,184900,31534886400,21550,21550,21550,21550,0
|
|
20230914,184800,31534886400,21550,21550,21550,21550,0
|
|
20230914,184700,31534886400,21550,21550,21550,21550,0
|
|
20230914,184600,31534886400,21550,21550,21550,21550,0
|
|
20230914,184500,31534886400,21550,21550,21550,21550,0
|
|
20230914,184400,31534886400,21550,21550,21550,21550,0
|
|
20230914,184300,31534886400,21550,21550,21550,21550,0
|
|
20230914,184200,31534886400,21550,21550,21550,21550,0
|
|
20230914,184100,31534886400,21550,21550,21550,21550,0
|
|
20230914,184000,31534886400,21550,21550,21550,21550,0
|
|
20230914,183900,31534886400,21550,21550,21550,21550,0
|
|
20230914,183800,31534886400,21550,21550,21550,21550,0
|
|
20230914,183700,31534886400,21550,21550,21550,21550,0
|
|
20230914,183600,31534886400,21550,21550,21550,21550,79996
|
|
20230914,183500,31534886400,21550,21550,21550,21550,0
|
|
20230914,183400,31534886400,21550,21550,21550,21550,0
|
|
20230914,183300,31534886400,21550,21550,21550,21550,0
|
|
20230914,183200,31534886400,21550,21550,21550,21550,0
|
|
20230914,183100,31534886400,21550,21550,21550,21550,0
|
|
20230914,183000,31534886400,21550,21550,21550,21550,0
|
|
20230914,182900,31534886400,21550,21550,21550,21550,0
|
|
20230914,182800,31534886400,21550,21550,21550,21550,0
|
|
20230914,182700,31534886400,21550,21550,21550,21550,0
|
|
20230914,182600,31534886400,21550,21550,21550,21550,0
|
|
20230914,182500,31534886400,21550,21550,21550,21550,0
|
|
20230914,182400,31534886400,21550,21550,21550,21550,0
|
|
20230914,182300,31534886400,21550,21550,21550,21550,0
|
|
20230914,182200,31534886400,21550,21550,21550,21550,0
|
|
20230914,182100,31534886400,21550,21550,21550,21550,0
|
|
20230914,182000,31534886400,21550,21550,21550,21550,0
|
|
20230914,181900,31534886400,21550,21550,21550,21550,0
|
|
20230914,181800,31534886400,21550,21550,21550,21550,0
|
|
20230914,181700,31534886400,21550,21550,21550,21550,0
|
|
20230914,181600,31534886400,21550,21550,21550,21550,0
|
|
20230914,181500,31534886400,21550,21550,21550,21550,0
|
|
20230914,181400,31534886400,21550,21550,21550,21550,0
|
|
20230914,181300,31534886400,21550,21550,21550,21550,0
|
|
20230914,181200,31534886400,21550,21550,21550,21550,0
|
|
20230914,181100,31534886400,21550,21550,21550,21550,0
|
|
20230914,181000,31534886400,21550,21550,21550,21550,0
|
|
20230914,180900,31534886400,21550,21550,21550,21550,0
|
|
20230914,180800,31534886400,21550,21550,21550,21550,0
|
|
20230914,180700,31534886400,21550,21550,21550,21550,0
|
|
20230914,180600,31534886400,21550,21550,21550,21550,79996
|
|
20230914,180500,31534886400,21550,21550,21550,21550,0
|
|
20230914,180400,31534886400,21550,21550,21550,21550,0
|
|
20230914,180300,31534886400,21550,21550,21550,21550,0
|
|
20230914,180200,31534886400,21550,21550,21550,21550,0
|
|
20230914,180100,31534886400,21550,21550,21550,21550,0
|
|
20230914,180000,31534886400,21550,21550,21550,21550,0
|
|
20230914,175900,31534886400,21550,21550,21550,21550,0
|
|
20230914,175800,31534886400,21550,21550,21550,21550,0
|
|
20230914,175700,31534886400,21550,21550,21550,21550,0
|
|
20230914,175600,31534886400,21550,21550,21550,21550,0
|
|
20230914,175500,31534886400,21550,21550,21550,21550,0
|
|
20230914,175400,31534886400,21550,21550,21550,21550,0
|
|
20230914,175300,31534886400,21550,21550,21550,21550,0
|
|
20230914,175200,31534886400,21550,21550,21550,21550,0
|
|
20230914,175100,31534886400,21550,21550,21550,21550,0
|
|
20230914,175000,31534886400,21550,21550,21550,21550,0
|
|
20230914,174900,31534886400,21550,21550,21550,21550,0
|
|
20230914,174800,31534886400,21550,21550,21550,21550,0
|
|
20230914,174700,31534886400,21550,21550,21550,21550,0
|
|
20230914,174600,31534886400,21550,21550,21550,21550,0
|
|
20230914,174500,31534886400,21550,21550,21550,21550,0
|
|
20230914,174400,31534886400,21550,21550,21550,21550,0
|
|
20230914,174300,31534886400,21550,21550,21550,21550,0
|
|
20230914,174200,31534886400,21550,21550,21550,21550,0
|
|
20230914,174100,31534886400,21550,21550,21550,21550,0
|
|
20230914,174000,31534886400,21550,21550,21550,21550,0
|
|
20230914,173900,31534886400,21550,21550,21550,21550,0
|
|
20230914,173800,31534886400,21550,21550,21550,21550,0
|
|
20230914,173700,31534886400,21550,21550,21550,21550,0
|
|
20230914,173600,31534886400,21550,21550,21550,21550,79996
|
|
20230914,173500,31534886400,21550,21550,21550,21550,0
|
|
20230914,173400,31534886400,21550,21550,21550,21550,0
|
|
20230914,173300,31534886400,21550,21550,21550,21550,0
|
|
20230914,173200,31534886400,21550,21550,21550,21550,0
|
|
20230914,173100,31534886400,21550,21550,21550,21550,0
|
|
20230914,173000,31534886400,21550,21550,21550,21550,0
|
|
20230914,172900,31534886400,21550,21550,21550,21550,0
|
|
20230914,172800,31534886400,21550,21550,21550,21550,0
|
|
20230914,172700,31534886400,21550,21550,21550,21550,0
|
|
20230914,172600,31534886400,21550,21550,21550,21550,0
|
|
20230914,172500,31534886400,21550,21550,21550,21550,0
|
|
20230914,172400,31534886400,21550,21550,21550,21550,0
|
|
20230914,172300,31534886400,21550,21550,21550,21550,0
|
|
20230914,172200,31534886400,21550,21550,21550,21550,0
|
|
20230914,172100,31534886400,21550,21550,21550,21550,0
|
|
20230914,172000,31534886400,21550,21550,21550,21550,0
|
|
20230914,171900,31534886400,21550,21550,21550,21550,0
|
|
20230914,171800,31534886400,21550,21550,21550,21550,0
|
|
20230914,171700,31534886400,21550,21550,21550,21550,0
|
|
20230914,171600,31534886400,21550,21550,21550,21550,0
|
|
20230914,171500,31534886400,21550,21550,21550,21550,0
|
|
20230914,171400,31534886400,21550,21550,21550,21550,0
|
|
20230914,171300,31534886400,21550,21550,21550,21550,0
|
|
20230914,171200,31534886400,21550,21550,21550,21550,0
|
|
20230914,171100,31534886400,21550,21550,21550,21550,0
|
|
20230914,171000,31534886400,21550,21550,21550,21550,0
|
|
20230914,170900,31534886400,21550,21550,21550,21550,0
|
|
20230914,170800,31534886400,21550,21550,21550,21550,0
|
|
20230914,170700,31534886400,21550,21550,21550,21550,0
|
|
20230914,170600,31534886400,21550,21550,21550,21550,79996
|
|
20230914,170500,31534886400,21550,21550,21550,21550,0
|
|
20230914,170400,31534886400,21550,21550,21550,21550,0
|
|
20230914,170300,31534886400,21550,21550,21550,21550,0
|
|
20230914,170200,31534886400,21550,21550,21550,21550,0
|
|
20230914,170100,31534886400,21550,21550,21550,21550,0
|
|
20230914,170000,31534886400,21550,21550,21550,21550,0
|
|
20230914,165900,31534886400,21550,21550,21550,21550,0
|
|
20230914,165800,31534886400,21550,21550,21550,21550,0
|
|
20230914,165700,31534886400,21550,21550,21550,21550,0
|
|
20230914,165600,31534886400,21550,21550,21550,21550,0
|
|
20230914,165500,31534886400,21550,21550,21550,21550,0
|
|
20230914,165400,31534886400,21550,21550,21550,21550,0
|
|
20230914,165300,31534886400,21550,21550,21550,21550,0
|
|
20230914,165200,31534886400,21550,21550,21550,21550,0
|
|
20230914,165100,31534886400,21550,21550,21550,21550,0
|
|
20230914,165000,31534886400,21550,21550,21550,21550,0
|
|
20230914,164900,31534886400,21550,21550,21550,21550,0
|
|
20230914,164800,31534886400,21550,21550,21550,21550,0
|
|
20230914,164700,31534886400,21550,21550,21550,21550,0
|
|
20230914,164600,31534886400,21550,21550,21550,21550,0
|
|
20230914,164500,31534886400,21550,21550,21550,21550,0
|
|
20230914,164400,31534886400,21550,21550,21550,21550,0
|
|
20230914,164300,31534886400,21550,21550,21550,21550,0
|
|
20230914,164200,31534886400,21550,21550,21550,21550,0
|
|
20230914,164100,31534886400,21550,21550,21550,21550,0
|
|
20230914,164000,31534886400,21550,21550,21550,21550,0
|
|
20230914,163900,31534886400,21550,21550,21550,21550,0
|
|
20230914,163800,31534886400,21550,21550,21550,21550,0
|
|
20230914,163700,31534886400,21550,21550,21550,21550,0
|
|
20230914,163600,31534886400,21550,21550,21550,21550,79996
|
|
20230914,163500,31534886400,21550,21550,21550,21550,0
|
|
20230914,163400,31534886400,21550,21550,21550,21550,0
|
|
20230914,163300,31534886400,21550,21550,21550,21550,0
|
|
20230914,163200,31534886400,21550,21550,21550,21550,0
|
|
20230914,163100,31534886400,21550,21550,21550,21550,0
|
|
20230914,163000,31534886400,21550,21550,21550,21550,0
|
|
20230914,162900,31534886400,21550,21550,21550,21550,0
|
|
20230914,162800,31534886400,21550,21550,21550,21550,0
|
|
20230914,162700,31534886400,21550,21550,21550,21550,0
|
|
20230914,162600,31534886400,21550,21550,21550,21550,0
|
|
20230914,162500,31534886400,21550,21550,21550,21550,0
|
|
20230914,162400,31534886400,21550,21550,21550,21550,0
|
|
20230914,162300,31534886400,21550,21550,21550,21550,0
|
|
20230914,162200,31534886400,21550,21550,21550,21550,0
|
|
20230914,162100,31534886400,21550,21550,21550,21550,0
|
|
20230914,162000,31534886400,21550,21550,21550,21550,0
|
|
20230914,161900,31534886400,21550,21550,21550,21550,0
|
|
20230914,161800,31534886400,21550,21550,21550,21550,0
|
|
20230914,161700,31534886400,21550,21550,21550,21550,0
|
|
20230914,161600,31534886400,21550,21550,21550,21550,0
|
|
20230914,161500,31534886400,21550,21550,21550,21550,0
|
|
20230914,161400,31534886400,21550,21550,21550,21550,0
|
|
20230914,161300,31534886400,21550,21550,21550,21550,0
|
|
20230914,161200,31534886400,21550,21550,21550,21550,0
|
|
20230914,161100,31534886400,21550,21550,21550,21550,0
|
|
20230914,161000,31534886400,21550,21550,21550,21550,0
|
|
20230914,160900,31534886400,21550,21550,21550,21550,0
|
|
20230914,160800,31534886400,21550,21550,21550,21550,0
|
|
20230914,160700,31534886400,21550,21550,21550,21550,0
|
|
20230914,160600,31534886400,21550,21550,21550,21550,79996
|
|
20230914,160500,31534886400,21550,21550,21550,21550,0
|
|
20230914,160400,31534886400,21550,21550,21550,21550,0
|
|
20230914,160300,31534886400,21550,21550,21550,21550,0
|
|
20230914,160200,31534886400,21550,21550,21550,21550,0
|
|
20230914,160100,31534886400,21550,21550,21550,21550,0
|
|
20230914,160000,31534886400,21550,21550,21550,21550,0
|
|
20230914,155900,31534886400,21550,21550,21550,21550,0
|
|
20230914,155800,31534886400,21550,21550,21550,21550,0
|
|
20230914,155700,31534886400,21550,21550,21550,21550,0
|
|
20230914,155600,31534886400,21550,21550,21550,21550,0
|
|
20230914,155500,31534886400,21550,21550,21550,21550,0
|
|
20230914,155400,31534886400,21550,21550,21550,21550,0
|
|
20230914,155300,31534886400,21550,21550,21550,21550,0
|
|
20230914,155200,31534886400,21550,21550,21550,21550,0
|
|
20230914,155100,31534886400,21550,21550,21550,21550,0
|
|
20230914,155000,31534886400,21550,21550,21550,21550,0
|
|
20230914,154900,31534886400,21550,21550,21550,21550,0
|
|
20230914,154800,31534886400,21550,21550,21550,21550,0
|
|
20230914,154700,31534886400,21550,21550,21550,21550,0
|
|
20230914,154600,31534886400,21550,21550,21550,21550,0
|
|
20230914,154500,31534886400,21550,21550,21550,21550,0
|
|
20230914,154400,31534886400,21550,21550,21550,21550,0
|
|
20230914,154300,31534886400,21550,21550,21550,21550,0
|
|
20230914,154200,31534886400,21550,21550,21550,21550,0
|
|
20230914,154100,31534886400,21550,21550,21550,21550,0
|
|
20230914,154000,31534886400,21550,21550,21550,21550,0
|
|
20230914,153900,31534886400,21550,21550,21550,21550,0
|
|
20230914,153800,31534886400,21550,21550,21550,21550,0
|
|
20230914,153700,31534886400,21550,21550,21550,21550,0
|
|
20230914,153600,31534886400,21550,21550,21550,21550,79996
|
|
20230914,153500,31534886400,21550,21550,21550,21550,0
|
|
20230914,153400,31534886400,21550,21550,21550,21550,0
|
|
20230914,153300,31534886400,21550,21550,21550,21550,0
|
|
20230914,153200,31534886400,21550,21550,21550,21550,0
|
|
20230914,153100,31534886400,21550,21550,21550,21550,0
|
|
20230914,153000,31534886400,21550,21550,21550,21550,79996
|
|
20230914,152900,29810972600,21500,21500,21500,21500,0
|
|
20230914,152800,29810972600,21500,21500,21500,21500,0
|
|
20230914,152700,29810972600,21500,21500,21500,21500,0
|
|
20230914,152600,29810972600,21500,21500,21500,21500,0
|
|
20230914,152500,29810972600,21500,21500,21500,21500,0
|
|
20230914,152400,29810972600,21500,21500,21500,21500,0
|
|
20230914,152300,29810972600,21500,21500,21500,21500,0
|
|
20230914,152200,29810972600,21500,21500,21500,21500,0
|
|
20230914,152100,29810972600,21500,21500,21500,21500,0
|
|
20230914,152000,29810972600,21500,21500,21500,21500,0
|
|
20230914,151900,29810972600,21500,21500,21550,21400,13539
|
|
20230914,151800,29520475700,21550,21550,21550,21500,4787
|
|
20230914,151700,29417518800,21550,21600,21600,21500,4357
|
|
20230914,151600,29323620700,21600,21550,21600,21550,1953
|
|
20230914,151500,29281443500,21600,21600,21650,21550,6318
|
|
20230914,151400,29144882950,21650,21600,21650,21550,3184
|
|
20230914,151300,29076097650,21600,21500,21600,21500,5556
|
|
20230914,151200,28956362850,21550,21550,21550,21500,2006
|
|
20230914,151100,28913202700,21550,21550,21550,21500,1423
|
|
20230914,151000,28882538150,21550,21550,21550,21500,796
|
|
20230914,150900,28865389700,21550,21450,21550,21450,3932
|
|
20230914,150800,28780843650,21450,21450,21500,21400,5786
|
|
20230914,150700,28656738650,21400,21400,21450,21400,1078
|
|
20230914,150600,28633641000,21400,21400,21450,21400,1849
|
|
20230914,150500,28594032100,21450,21450,21450,21400,149
|
|
20230914,150400,28590836750,21450,21450,21450,21400,902
|
|
20230914,150300,28571500400,21400,21400,21450,21400,460
|
|
20230914,150200,28561656350,21450,21350,21450,21350,4662
|
|
20230914,150100,28461929300,21400,21400,21450,21350,3387
|
|
20230914,150000,28389475500,21400,21400,21450,21400,434
|
|
20230914,145900,28380187100,21400,21400,21450,21400,4432
|
|
20230914,145800,28285332800,21350,21400,21400,21350,876
|
|
20230914,145700,28266623250,21400,21400,21400,21300,10978
|
|
20230914,145600,28032247500,21400,21450,21450,21350,8692
|
|
20230914,145500,27846242850,21450,21450,21500,21400,8940
|
|
20230914,145400,27654494300,21500,21500,21500,21450,1008
|
|
20230914,145300,27632857000,21500,21500,21500,21500,1341
|
|
20230914,145200,27604025500,21500,21450,21550,21450,7767
|
|
20230914,145100,27437030250,21500,21500,21500,21450,1900
|
|
20230914,145000,27396225750,21450,21450,21500,21450,791
|
|
20230914,144900,27379232550,21500,21500,21500,21450,1242
|
|
20230914,144800,27352579300,21500,21550,21550,21500,662
|
|
20230914,144700,27338346250,21500,21500,21550,21500,370
|
|
20230914,144600,27330390700,21550,21500,21550,21500,1485
|
|
20230914,144500,27298462250,21500,21500,21550,21500,3785
|
|
20230914,144400,27217084700,21500,21550,21550,21500,631
|
|
20230914,144300,27203511200,21550,21500,21550,21500,1792
|
|
20230914,144200,27164982350,21500,21500,21550,21450,3890
|
|
20230914,144100,27081347900,21450,21450,21500,21450,606
|
|
20230914,144000,27068321600,21450,21500,21550,21450,5351
|
|
20230914,143900,26953332250,21500,21500,21550,21500,2141
|
|
20230914,143800,26907298450,21550,21500,21550,21500,2110
|
|
20230914,143700,26861933400,21500,21550,21550,21500,2354
|
|
20230914,143600,26811322300,21500,21500,21550,21500,4751
|
|
20230914,143500,26709175700,21550,21550,21550,21500,559
|
|
20230914,143400,26697154650,21550,21600,21600,21500,5524
|
|
20230914,143300,26578152500,21550,21550,21600,21550,1264
|
|
20230914,143200,26550913100,21550,21550,21600,21550,76
|
|
20230914,143100,26549274600,21550,21550,21600,21550,671
|
|
20230914,143000,26534807150,21600,21550,21600,21550,233
|
|
20230914,142900,26529784900,21600,21550,21600,21550,455
|
|
20230914,142800,26519968750,21550,21600,21600,21550,737
|
|
20230914,142700,26504050900,21600,21600,21650,21600,14
|
|
20230914,142600,26503748400,21650,21600,21650,21600,314
|
|
20230914,142500,26496965350,21600,21650,21650,21600,5429
|
|
20230914,142400,26379692600,21600,21600,21650,21600,1026
|
|
20230914,142300,26357482050,21600,21600,21600,21600,163
|
|
20230914,142200,26353961250,21650,21600,21650,21600,478
|
|
20230914,142100,26343613300,21600,21650,21650,21600,307
|
|
20230914,142000,26336973500,21600,21650,21650,21600,346
|
|
20230914,141900,26329490200,21650,21600,21650,21600,867
|
|
20230914,141800,26310733000,21600,21600,21600,21600,531
|
|
20230914,141700,26299263400,21600,21600,21600,21600,101
|
|
20230914,141600,26297081800,21600,21600,21650,21600,1939
|
|
20230914,141500,26255196900,21600,21600,21600,21600,872
|
|
20230914,141400,26236361700,21600,21600,21600,21550,141
|
|
20230914,141300,26233321600,21550,21550,21600,21550,433
|
|
20230914,141200,26223987350,21600,21550,21600,21550,327
|
|
20230914,141100,26216934150,21600,21550,21600,21550,123
|
|
20230914,141000,26214279900,21550,21600,21650,21550,774
|
|
20230914,140900,26197585200,21650,21600,21650,21550,2132
|
|
20230914,140800,26151534900,21600,21600,21600,21550,865
|
|
20230914,140700,26132852400,21600,21600,21600,21550,830
|
|
20230914,140600,26114930450,21600,21600,21600,21550,2860
|
|
20230914,140500,26053163900,21600,21600,21650,21600,1187
|
|
20230914,140400,26027512500,21600,21600,21650,21600,135
|
|
20230914,140300,26024590350,21650,21500,21650,21500,9483
|
|
20230914,140200,25820076250,21500,21500,21550,21500,318
|
|
20230914,140100,25813238550,21500,21550,21550,21500,26
|
|
20230914,140000,25812678800,21550,21550,21550,21500,199
|
|
20230914,135900,25808395950,21550,21550,21550,21500,1175
|
|
20230914,135800,25783075300,21500,21500,21550,21500,582
|
|
20230914,135700,25770560150,21550,21550,21550,21500,2934
|
|
20230914,135600,25707378450,21500,21550,21550,21500,1081
|
|
20230914,135500,25684100200,21550,21550,21550,21500,219
|
|
20230914,135400,25679386250,21550,21500,21550,21500,104
|
|
20230914,135300,25677149350,21500,21500,21550,21450,2629
|
|
20230914,135200,25620628000,21500,21450,21500,21450,2529
|
|
20230914,135100,25566277950,21450,21450,21500,21450,366
|
|
20230914,135000,25558425900,21450,21500,21500,21450,238
|
|
20230914,134900,25553319250,21500,21550,21550,21500,5119
|
|
20230914,134800,25443218750,21500,21500,21550,21500,2585
|
|
20230914,134700,25387641200,21500,21450,21500,21450,2145
|
|
20230914,134600,25341627700,21450,21450,21450,21400,2679
|
|
20230914,134500,25284170100,21400,21400,21450,21400,343
|
|
20230914,134400,25276829150,21400,21500,21500,21400,2881
|
|
20230914,134300,25215119500,21500,21400,21500,21350,5631
|
|
20230914,134200,25094479600,21400,21450,21450,21350,9472
|
|
20230914,134100,24891814050,21450,21450,21500,21400,5445
|
|
20230914,134000,24775042500,21500,21550,21550,21450,3092
|
|
20230914,133900,24708576850,21550,21550,21600,21500,3702
|
|
20230914,133800,24628949300,21600,21600,21600,21550,4693
|
|
20230914,133700,24527813400,21550,21550,21600,21550,256
|
|
20230914,133600,24522295900,21550,21600,21600,21550,1280
|
|
20230914,133500,24494701500,21550,21600,21600,21550,164
|
|
20230914,133400,24491166050,21600,21600,21600,21550,979
|
|
20230914,133300,24470031400,21600,21600,21600,21550,808
|
|
20230914,133200,24452613600,21600,21600,21650,21550,4966
|
|
20230914,133100,24345411250,21600,21600,21650,21600,1462
|
|
20230914,133000,24313832000,21600,21600,21600,21500,1069
|
|
20230914,132900,24290795050,21500,21500,21550,21400,13321
|
|
20230914,132800,24004831900,21500,21550,21600,21500,4104
|
|
20230914,132700,23916478750,21550,21550,21600,21550,741
|
|
20230914,132600,23900508650,21550,21600,21600,21550,1611
|
|
20230914,132500,23865713050,21600,21500,21600,21500,8304
|
|
20230914,132400,23687019600,21550,21650,21650,21450,26335
|
|
20230914,132300,23119490050,21650,21700,21700,21650,4795
|
|
20230914,132200,23015505400,21650,21700,21700,21650,1219
|
|
20230914,132100,22989061650,21650,21650,21700,21650,2534
|
|
20230914,132000,22934199750,21700,21700,21750,21650,4494
|
|
20230914,131900,22836749300,21750,21800,21800,21700,5338
|
|
20230914,131800,22720637550,21800,21850,21850,21750,7931
|
|
20230914,131700,22547703150,21800,21850,21850,21800,4476
|
|
20230914,131600,22449966050,21850,21900,21900,21850,465
|
|
20230914,131500,22439799150,21900,21850,21900,21850,885
|
|
20230914,131400,22420455650,21900,21850,21900,21850,384
|
|
20230914,131300,22412054350,21850,21900,21900,21850,424
|
|
20230914,131200,22402782350,21900,21850,21900,21850,542
|
|
20230914,131100,22390939500,21850,21900,21900,21850,1081
|
|
20230914,131000,22367306700,21850,21900,21900,21850,136
|
|
20230914,130900,22364333950,21850,21900,21900,21850,1877
|
|
20230914,130800,22323290400,21900,21900,21950,21850,3026
|
|
20230914,130700,22257022050,21950,22000,22000,21900,3768
|
|
20230914,130600,22174314850,21950,21950,22000,21900,3724
|
|
20230914,130500,22092573200,21900,22000,22000,21900,6912
|
|
20230914,130400,21940932450,21950,21950,22000,21950,710
|
|
20230914,130300,21925345000,21950,22050,22050,21950,4349
|
|
20230914,130200,21829722450,22050,22050,22050,22000,1285
|
|
20230914,130100,21801399900,22000,22050,22050,22000,2278
|
|
20230914,130000,21751229550,22000,22100,22100,22000,4175
|
|
20230914,125900,21659171750,22100,22100,22150,22050,22129
|
|
20230914,125800,21170100150,22100,21900,22100,21900,39392
|
|
20230914,125700,20303557550,21900,21950,21950,21900,1426
|
|
20230914,125600,20272326600,21950,21900,21950,21900,115
|
|
20230914,125500,20269807450,21900,21800,21900,21800,6288
|
|
20230914,125400,20132253800,21800,21800,21850,21800,382
|
|
20230914,125300,20123915400,21850,21850,21900,21800,2759
|
|
20230914,125200,20063630650,21900,21850,21900,21850,31
|
|
20230914,125100,20062953050,21900,21850,21900,21850,438
|
|
20230914,125000,20053376200,21900,21900,21900,21850,51
|
|
20230914,124900,20052260900,21850,21850,21900,21800,515
|
|
20230914,124800,20041006900,21800,21800,21850,21800,2457
|
|
20230914,124700,19987321650,21850,21850,21850,21800,651
|
|
20230914,124600,19973100500,21850,21850,21850,21850,1100
|
|
20230914,124500,19949065500,21900,21900,21900,21850,83
|
|
20230914,124400,19947250950,21900,21850,21900,21800,4302
|
|
20230914,124300,19853272300,21850,21850,21900,21850,1294
|
|
20230914,124200,19824997850,21850,21900,21900,21800,6151
|
|
20230914,124100,19690593100,21900,21950,21950,21900,3931
|
|
20230914,124000,19604501200,21950,21900,21950,21900,513
|
|
20230914,123900,19593251700,21900,21950,21950,21900,83
|
|
20230914,123800,19591433050,21900,21950,21950,21900,2218
|
|
20230914,123700,19542850350,21950,21950,21950,21900,1799
|
|
20230914,123600,19503431150,21900,21950,21950,21900,1519
|
|
20230914,123500,19470117300,21900,21900,21950,21900,773
|
|
20230914,123400,19453156650,21900,21900,21950,21900,603
|
|
20230914,123300,19439937950,21950,21950,21950,21900,3611
|
|
20230914,123200,19360740350,21950,21900,21950,21900,3706
|
|
20230914,123100,19279417000,21900,21850,21950,21850,10236
|
|
20230914,123000,19055354350,21850,21850,21900,21850,4443
|
|
20230914,122900,18958255600,21750,21750,21800,21750,2461
|
|
20230914,122800,18904607950,21750,21750,21800,21750,237
|
|
20230914,122700,18899452950,21750,21750,21800,21750,325
|
|
20230914,122600,18892368250,21800,21800,21800,21750,623
|
|
20230914,122500,18878799500,21800,21800,21800,21750,932
|
|
20230914,122400,18858487350,21800,21850,21900,21800,5437
|
|
20230914,122300,18739912350,21900,21850,21900,21850,672
|
|
20230914,122200,18725212550,21850,21900,21900,21850,971
|
|
20230914,122100,18703993850,21850,21800,21900,21800,4036
|
|
20230914,122000,18615784850,21850,21800,21850,21800,1378
|
|
20230914,121900,18585676300,21850,21800,21850,21800,3246
|
|
20230914,121800,18514896450,21800,21800,21800,21800,2235
|
|
20230914,121700,18466173450,21800,21750,21800,21750,108
|
|
20230914,121600,18463821750,21800,21800,21800,21750,175
|
|
20230914,121500,18460007250,21800,21750,21800,21750,636
|
|
20230914,121400,18446170500,21800,21750,21800,21750,3413
|
|
20230914,121300,18371931900,21700,21750,21750,21700,266
|
|
20230914,121200,18366149600,21750,21750,21750,21700,245
|
|
20230914,121100,18360831200,21750,21700,21750,21650,3684
|
|
20230914,121000,18280888050,21650,21650,21700,21650,737
|
|
20230914,120900,18264930750,21700,21700,21700,21700,108
|
|
20230914,120800,18262587150,21700,21700,21700,21650,92
|
|
20230914,120700,18260592250,21650,21650,21700,21650,2835
|
|
20230914,120600,18199181200,21650,21650,21700,21650,1304
|
|
20230914,120500,18170949350,21650,21700,21700,21650,2289
|
|
20230914,120400,18121389350,21700,21650,21700,21650,1353
|
|
20230914,120300,18092079250,21650,21650,21650,21600,1481
|
|
20230914,120200,18060038500,21700,21600,21700,21600,4040
|
|
20230914,120100,17972585300,21650,21600,21650,21600,883
|
|
20230914,120000,17953510500,21650,21600,21650,21600,333
|
|
20230914,115900,17946313300,21650,21600,21650,21600,31
|
|
20230914,115800,17945643150,21650,21650,21650,21600,542
|
|
20230914,115700,17933909450,21650,21650,21650,21600,863
|
|
20230914,115600,17915258000,21650,21600,21650,21600,1214
|
|
20230914,115500,17888999600,21650,21600,21650,21600,932
|
|
20230914,115400,17868822150,21650,21650,21650,21600,831
|
|
20230914,115300,17850872450,21600,21650,21700,21600,512
|
|
20230914,115200,17839806600,21700,21650,21700,21650,616
|
|
20230914,115100,17826466750,21700,21700,21700,21650,4
|
|
20230914,115000,17826380050,21650,21700,21700,21650,966
|
|
20230914,114900,17805465700,21700,21700,21700,21650,66
|
|
20230914,114800,17804036150,21700,21700,21700,21700,292
|
|
20230914,114700,17797699750,21700,21700,21700,21650,997
|
|
20230914,114600,17776064900,21650,21650,21700,21650,1373
|
|
20230914,114500,17746334950,21650,21700,21700,21650,560
|
|
20230914,114400,17734191200,21700,21650,21700,21650,1934
|
|
20230914,114300,17692231550,21700,21650,21700,21600,2474
|
|
20230914,114200,17638656950,21600,21650,21700,21600,978
|
|
20230914,114100,17617519250,21700,21750,21750,21650,1864
|
|
20230914,114000,17577094300,21750,21800,21800,21750,4072
|
|
20230914,113900,17488523300,21800,21850,21850,21800,1711
|
|
20230914,113800,17451223250,21850,21850,21850,21800,1100
|
|
20230914,113700,17427206300,21850,21800,21850,21750,6594
|
|
20230914,113600,17283440250,21800,21800,21800,21750,2000
|
|
20230914,113500,17239852450,21800,21800,21800,21750,1298
|
|
20230914,113400,17211572550,21800,21800,21800,21750,1431
|
|
20230914,113300,17180377150,21800,21800,21800,21750,975
|
|
20230914,113200,17159126100,21800,21750,21800,21700,3801
|
|
20230914,113100,17076451350,21750,21600,21750,21600,9048
|
|
20230914,113000,16880371100,21600,21550,21650,21550,2567
|
|
20230914,112900,16824996000,21600,21600,21600,21550,687
|
|
20230914,112800,16810159300,21550,21600,21600,21550,457
|
|
20230914,112700,16800290850,21600,21600,21650,21600,3939
|
|
20230914,112600,16715205400,21600,21600,21600,21550,360
|
|
20230914,112500,16707431550,21550,21600,21650,21550,1172
|
|
20230914,112400,16682106050,21650,21650,21650,21600,101
|
|
20230914,112300,16679919700,21650,21600,21650,21550,3123
|
|
20230914,112200,16612460950,21600,21550,21600,21550,1094
|
|
20230914,112100,16588831900,21600,21550,21600,21550,2318
|
|
20230914,112000,16538878450,21550,21550,21550,21550,993
|
|
20230914,111900,16517479300,21550,21500,21550,21500,1296
|
|
20230914,111800,16489558700,21550,21500,21550,21500,1558
|
|
20230914,111700,16455991800,21550,21450,21550,21450,3808
|
|
20230914,111600,16374159200,21500,21450,21500,21450,2697
|
|
20230914,111500,16316305200,21450,21450,21450,21400,482
|
|
20230914,111400,16305983450,21400,21450,21500,21400,3231
|
|
20230914,111300,16236796100,21500,21450,21500,21450,1220
|
|
20230914,111200,16210626800,21500,21450,21500,21450,1857
|
|
20230914,111100,16170770700,21500,21500,21500,21450,843
|
|
20230914,111000,16152680650,21500,21450,21500,21450,2280
|
|
20230914,110900,16103774100,21500,21500,21500,21450,1236
|
|
20230914,110800,16077227550,21550,21500,21550,21500,2099
|
|
20230914,110700,16032093950,21550,21550,21550,21500,481
|
|
20230914,110600,16021728700,21550,21600,21600,21500,1211
|
|
20230914,110500,15995634450,21600,21600,21600,21550,276
|
|
20230914,110400,15989682250,21550,21550,21600,21550,622
|
|
20230914,110300,15976277400,21600,21550,21600,21550,964
|
|
20230914,110200,15955502150,21600,21550,21600,21550,725
|
|
20230914,110100,15939875150,21600,21600,21600,21550,577
|
|
20230914,110000,15927412400,21600,21600,21600,21550,769
|
|
20230914,105900,15910820100,21600,21550,21600,21500,2141
|
|
20230914,105800,15864681100,21550,21550,21550,21500,723
|
|
20230914,105700,15849131800,21550,21500,21550,21500,2649
|
|
20230914,105600,15792157750,21550,21500,21550,21500,227
|
|
20230914,105500,15787273000,21550,21550,21550,21500,157
|
|
20230914,105400,15783896350,21550,21550,21550,21500,502
|
|
20230914,105300,15773083350,21550,21550,21550,21500,652
|
|
20230914,105200,15759033100,21550,21500,21550,21500,1120
|
|
20230914,105100,15734910450,21550,21500,21550,21500,6357
|
|
20230914,105000,15598179850,21500,21450,21500,21450,460
|
|
20230914,104900,15588290350,21500,21450,21500,21450,2476
|
|
20230914,104800,15535094750,21500,21500,21500,21450,1575
|
|
20230914,104700,15501288150,21500,21500,21500,21450,748
|
|
20230914,104600,15485212900,21450,21450,21500,21450,1243
|
|
20230914,104500,15458506650,21500,21450,21500,21450,1582
|
|
20230914,104400,15424566100,21500,21450,21500,21450,448
|
|
20230914,104300,15414956250,21500,21500,21500,21450,938
|
|
20230914,104200,15394835850,21450,21500,21550,21450,3760
|
|
20230914,104100,15314048500,21550,21600,21600,21500,4467
|
|
20230914,104000,15217797250,21550,21550,21600,21550,523
|
|
20230914,103900,15206524700,21600,21600,21600,21550,1194
|
|
20230914,103800,15180770150,21550,21600,21600,21550,152
|
|
20230914,103700,15177493350,21600,21600,21600,21550,330
|
|
20230914,103600,15170370050,21600,21550,21600,21550,879
|
|
20230914,103500,15151427300,21600,21600,21600,21550,975
|
|
20230914,103400,15130380150,21600,21600,21650,21600,185
|
|
20230914,103300,15126384050,21650,21600,21650,21550,2226
|
|
20230914,103200,15078304650,21650,21650,21650,21600,3619
|
|
20230914,103100,15000068000,21650,21600,21650,21550,2720
|
|
20230914,103000,14941317650,21600,21550,21600,21550,759
|
|
20230914,102900,14924951900,21550,21500,21550,21500,3993
|
|
20230914,102800,14839040600,21500,21500,21550,21500,615
|
|
20230914,102700,14825817650,21550,21550,21600,21500,1559
|
|
20230914,102600,14792228050,21600,21600,21600,21550,211
|
|
20230914,102500,14787673750,21600,21600,21600,21550,2463
|
|
20230914,102400,14734522400,21600,21550,21600,21550,363
|
|
20230914,102300,14726687250,21600,21550,21600,21550,983
|
|
20230914,102200,14705476650,21550,21650,21650,21550,3117
|
|
20230914,102100,14638067500,21650,21600,21650,21600,211
|
|
20230914,102000,14633503550,21600,21650,21700,21600,4352
|
|
20230914,101900,14539278300,21650,21550,21650,21550,6393
|
|
20230914,101800,14401231600,21550,21500,21550,21500,3750
|
|
20230914,101700,14320566200,21500,21450,21500,21450,45
|
|
20230914,101600,14319600550,21500,21450,21500,21450,2127
|
|
20230914,101500,14273974800,21500,21450,21500,21450,1529
|
|
20230914,101400,14241152900,21500,21450,21500,21450,1540
|
|
20230914,101300,14208070300,21500,21450,21500,21400,4125
|
|
20230914,101200,14119602300,21450,21450,21500,21400,575
|
|
20230914,101100,14107278900,21500,21400,21500,21400,4815
|
|
20230914,101000,14004032100,21450,21450,21450,21400,1418
|
|
20230914,100900,13973679650,21450,21350,21450,21350,3467
|
|
20230914,100800,13899503500,21400,21400,21450,21350,12330
|
|
20230914,100700,13635779450,21400,21500,21500,21350,5342
|
|
20230914,100600,13521378750,21500,21450,21500,21400,6616
|
|
20230914,100500,13379465350,21500,21500,21500,21450,4230
|
|
20230914,100400,13288700200,21500,21500,21550,21450,7771
|
|
20230914,100300,13121649450,21500,21550,21600,21500,4387
|
|
20230914,100200,13027095200,21600,21600,21650,21550,4485
|
|
20230914,100100,12930295300,21650,21600,21650,21550,1990
|
|
20230914,100000,12887311950,21650,21650,21650,21600,390
|
|
20230914,095900,12878884700,21600,21600,21650,21600,2295
|
|
20230914,095800,12829287450,21650,21600,21650,21550,5466
|
|
20230914,095700,12711212050,21600,21600,21600,21550,852
|
|
20230914,095600,12692843050,21600,21600,21600,21550,468
|
|
20230914,095500,12682735800,21600,21650,21650,21550,4865
|
|
20230914,095400,12577722650,21600,21650,21700,21550,8636
|
|
20230914,095300,12391162650,21700,21700,21700,21650,1402
|
|
20230914,095200,12360739300,21700,21700,21700,21650,1401
|
|
20230914,095100,12330357850,21700,21650,21700,21650,1858
|
|
20230914,095000,12290056600,21700,21700,21700,21650,872
|
|
20230914,094900,12271162200,21700,21700,21750,21650,6712
|
|
20230914,094800,12125523550,21650,21600,21700,21550,6421
|
|
20230914,094700,11986660250,21550,21550,21600,21550,1436
|
|
20230914,094600,11955642850,21600,21500,21600,21500,1486
|
|
20230914,094500,11923618650,21550,21500,21550,21500,2428
|
|
20230914,094400,11871377800,21500,21600,21600,21500,4092
|
|
20230914,094300,11783247900,21600,21650,21650,21550,924
|
|
20230914,094200,11763282200,21650,21450,21700,21450,12632
|
|
20230914,094100,11490562900,21500,21500,21550,21400,12817
|
|
20230914,094000,11215865600,21550,21550,21600,21500,9799
|
|
20230914,093900,11004938500,21550,21600,21600,21550,589
|
|
20230914,093800,10992234950,21600,21550,21600,21550,1738
|
|
20230914,093700,10954727800,21600,21600,21600,21550,1957
|
|
20230914,093600,10912538650,21600,21600,21600,21550,2865
|
|
20230914,093500,10850775150,21600,21700,21700,21550,3208
|
|
20230914,093400,10781406650,21650,21650,21700,21550,14122
|
|
20230914,093300,10476449450,21700,21650,21700,21650,7824
|
|
20230914,093200,10307029800,21700,21750,21800,21650,11962
|
|
20230914,093100,10046917550,21750,21900,21900,21700,13053
|
|
20230914,093000,9762646250,21850,21850,21900,21800,7796
|
|
20230914,092900,9592195500,21850,21750,21850,21700,3538
|
|
20230914,092800,9515091500,21750,21750,21850,21700,16150
|
|
20230914,092700,9163468050,21750,21750,21800,21700,5945
|
|
20230914,092600,9034110200,21700,21650,21800,21650,11040
|
|
20230914,092500,8794277650,21650,21600,21650,21550,4391
|
|
20230914,092400,8699521400,21550,21550,21550,21450,8256
|
|
20230914,092300,8521981550,21500,21550,21650,21500,7843
|
|
20230914,092200,8353237050,21650,21600,21650,21500,11538
|
|
20230914,092100,8104455350,21600,21650,21650,21550,5401
|
|
20230914,092000,7987763300,21650,21600,21650,21550,5667
|
|
20230914,091900,7865397200,21550,21600,21700,21550,18048
|
|
20230914,091800,7475345100,21600,21700,21750,21550,15461
|
|
20230914,091700,7140830850,21700,21450,22000,21450,29700
|
|
20230914,091600,6495604150,21450,21450,21500,21350,10084
|
|
20230914,091500,6279619550,21450,21350,21500,21350,14379
|
|
20230914,091400,5971632350,21400,21300,21400,21200,5938
|
|
20230914,091300,5845263900,21300,21150,21300,21100,5549
|
|
20230914,091200,5727606750,21100,21100,21150,21050,5168
|
|
20230914,091100,5618531750,21050,20950,21050,20950,5779
|
|
20230914,091000,5497234850,21000,21050,21050,20900,26250
|
|
20230914,090900,4946813550,21050,21050,21100,21050,12874
|
|
20230914,090800,4675517050,21100,21150,21150,21000,7106
|
|
20230914,090700,4525939050,21100,20950,21150,20950,14686
|
|
20230914,090600,4217079150,21000,21000,21050,20900,24469
|
|
20230914,090500,3704249050,21000,21250,21350,21000,33747
|
|
20230914,090400,2991230950,21250,21100,21250,21000,17626
|
|
20230914,090300,2619428000,21100,21300,21400,21050,33913
|
|
20230914,090200,1899395850,21300,21400,21400,21200,21759
|
|
20230914,090100,1436116500,21350,21450,21700,21350,33313
|
|
20230914,090000,718870550,21500,21750,21750,21400,31379
|