643 lines
35 KiB
CSV
643 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,194000,15982787950,21000,21000,21000,21000,18529
|
|
20230918,193900,15982787950,21000,21000,21000,21000,0
|
|
20230918,193800,15982787950,21000,21000,21000,21000,0
|
|
20230918,193700,15982787950,21000,21000,21000,21000,0
|
|
20230918,193600,15982787950,21000,21000,21000,21000,0
|
|
20230918,193500,15982787950,21000,21000,21000,21000,0
|
|
20230918,193400,15982787950,21000,21000,21000,21000,0
|
|
20230918,193300,15982787950,21000,21000,21000,21000,0
|
|
20230918,193200,15982787950,21000,21000,21000,21000,0
|
|
20230918,193100,15982787950,21000,21000,21000,21000,0
|
|
20230918,193000,15982787950,21000,21000,21000,21000,0
|
|
20230918,192900,15982787950,21000,21000,21000,21000,0
|
|
20230918,192800,15982787950,21000,21000,21000,21000,0
|
|
20230918,192700,15982787950,21000,21000,21000,21000,0
|
|
20230918,192600,15982787950,21000,21000,21000,21000,0
|
|
20230918,192500,15982787950,21000,21000,21000,21000,0
|
|
20230918,192400,15982787950,21000,21000,21000,21000,0
|
|
20230918,192300,15982787950,21000,21000,21000,21000,0
|
|
20230918,192200,15982787950,21000,21000,21000,21000,0
|
|
20230918,192100,15982787950,21000,21000,21000,21000,0
|
|
20230918,192000,15982787950,21000,21000,21000,21000,0
|
|
20230918,191900,15982787950,21000,21000,21000,21000,0
|
|
20230918,191800,15982787950,21000,21000,21000,21000,0
|
|
20230918,191700,15982787950,21000,21000,21000,21000,0
|
|
20230918,191600,15982787950,21000,21000,21000,21000,0
|
|
20230918,191500,15982787950,21000,21000,21000,21000,0
|
|
20230918,191400,15982787950,21000,21000,21000,21000,0
|
|
20230918,191300,15982787950,21000,21000,21000,21000,0
|
|
20230918,191200,15982787950,21000,21000,21000,21000,0
|
|
20230918,191100,15982787950,21000,21000,21000,21000,0
|
|
20230918,191000,15982787950,21000,21000,21000,21000,18529
|
|
20230918,190900,15982787950,21000,21000,21000,21000,0
|
|
20230918,190800,15982787950,21000,21000,21000,21000,0
|
|
20230918,190700,15982787950,21000,21000,21000,21000,0
|
|
20230918,190600,15982787950,21000,21000,21000,21000,0
|
|
20230918,190500,15982787950,21000,21000,21000,21000,0
|
|
20230918,190400,15982787950,21000,21000,21000,21000,0
|
|
20230918,190300,15982787950,21000,21000,21000,21000,0
|
|
20230918,190200,15982787950,21000,21000,21000,21000,0
|
|
20230918,190100,15982787950,21000,21000,21000,21000,0
|
|
20230918,190000,15982787950,21000,21000,21000,21000,0
|
|
20230918,185900,15982787950,21000,21000,21000,21000,0
|
|
20230918,185800,15982787950,21000,21000,21000,21000,0
|
|
20230918,185700,15982787950,21000,21000,21000,21000,0
|
|
20230918,185600,15982787950,21000,21000,21000,21000,0
|
|
20230918,185500,15982787950,21000,21000,21000,21000,0
|
|
20230918,185400,15982787950,21000,21000,21000,21000,0
|
|
20230918,185300,15982787950,21000,21000,21000,21000,0
|
|
20230918,185200,15982787950,21000,21000,21000,21000,0
|
|
20230918,185100,15982787950,21000,21000,21000,21000,0
|
|
20230918,185000,15982787950,21000,21000,21000,21000,0
|
|
20230918,184900,15982787950,21000,21000,21000,21000,0
|
|
20230918,184800,15982787950,21000,21000,21000,21000,0
|
|
20230918,184700,15982787950,21000,21000,21000,21000,0
|
|
20230918,184600,15982787950,21000,21000,21000,21000,0
|
|
20230918,184500,15982787950,21000,21000,21000,21000,0
|
|
20230918,184400,15982787950,21000,21000,21000,21000,0
|
|
20230918,184300,15982787950,21000,21000,21000,21000,0
|
|
20230918,184200,15982787950,21000,21000,21000,21000,0
|
|
20230918,184100,15982787950,21000,21000,21000,21000,0
|
|
20230918,184000,15982787950,21000,21000,21000,21000,18529
|
|
20230918,183900,15982787950,21000,21000,21000,21000,0
|
|
20230918,183800,15982787950,21000,21000,21000,21000,0
|
|
20230918,183700,15982787950,21000,21000,21000,21000,0
|
|
20230918,183600,15982787950,21000,21000,21000,21000,0
|
|
20230918,183500,15982787950,21000,21000,21000,21000,0
|
|
20230918,183400,15982787950,21000,21000,21000,21000,0
|
|
20230918,183300,15982787950,21000,21000,21000,21000,0
|
|
20230918,183200,15982787950,21000,21000,21000,21000,0
|
|
20230918,183100,15982787950,21000,21000,21000,21000,0
|
|
20230918,183000,15982787950,21000,21000,21000,21000,0
|
|
20230918,182900,15982787950,21000,21000,21000,21000,0
|
|
20230918,182800,15982787950,21000,21000,21000,21000,0
|
|
20230918,182700,15982787950,21000,21000,21000,21000,0
|
|
20230918,182600,15982787950,21000,21000,21000,21000,0
|
|
20230918,182500,15982787950,21000,21000,21000,21000,0
|
|
20230918,182400,15982787950,21000,21000,21000,21000,0
|
|
20230918,182300,15982787950,21000,21000,21000,21000,0
|
|
20230918,182200,15982787950,21000,21000,21000,21000,0
|
|
20230918,182100,15982787950,21000,21000,21000,21000,0
|
|
20230918,182000,15982787950,21000,21000,21000,21000,0
|
|
20230918,181900,15982787950,21000,21000,21000,21000,0
|
|
20230918,181800,15982787950,21000,21000,21000,21000,0
|
|
20230918,181700,15982787950,21000,21000,21000,21000,0
|
|
20230918,181600,15982787950,21000,21000,21000,21000,0
|
|
20230918,181500,15982787950,21000,21000,21000,21000,0
|
|
20230918,181400,15982787950,21000,21000,21000,21000,0
|
|
20230918,181300,15982787950,21000,21000,21000,21000,0
|
|
20230918,181200,15982787950,21000,21000,21000,21000,0
|
|
20230918,181100,15982787950,21000,21000,21000,21000,0
|
|
20230918,181000,15982787950,21000,21000,21000,21000,18529
|
|
20230918,180900,15982787950,21000,21000,21000,21000,0
|
|
20230918,180800,15982787950,21000,21000,21000,21000,0
|
|
20230918,180700,15982787950,21000,21000,21000,21000,0
|
|
20230918,180600,15982787950,21000,21000,21000,21000,0
|
|
20230918,180500,15982787950,21000,21000,21000,21000,0
|
|
20230918,180400,15982787950,21000,21000,21000,21000,0
|
|
20230918,180300,15982787950,21000,21000,21000,21000,0
|
|
20230918,180200,15982787950,21000,21000,21000,21000,0
|
|
20230918,180100,15982787950,21000,21000,21000,21000,0
|
|
20230918,180000,15982787950,21000,21000,21000,21000,0
|
|
20230918,175900,15982787950,21000,21000,21000,21000,0
|
|
20230918,175800,15982787950,21000,21000,21000,21000,0
|
|
20230918,175700,15982787950,21000,21000,21000,21000,0
|
|
20230918,175600,15982787950,21000,21000,21000,21000,0
|
|
20230918,175500,15982787950,21000,21000,21000,21000,0
|
|
20230918,175400,15982787950,21000,21000,21000,21000,0
|
|
20230918,175300,15982787950,21000,21000,21000,21000,0
|
|
20230918,175200,15982787950,21000,21000,21000,21000,0
|
|
20230918,175100,15982787950,21000,21000,21000,21000,0
|
|
20230918,175000,15982787950,21000,21000,21000,21000,0
|
|
20230918,174900,15982787950,21000,21000,21000,21000,0
|
|
20230918,174800,15982787950,21000,21000,21000,21000,0
|
|
20230918,174700,15982787950,21000,21000,21000,21000,0
|
|
20230918,174600,15982787950,21000,21000,21000,21000,0
|
|
20230918,174500,15982787950,21000,21000,21000,21000,0
|
|
20230918,174400,15982787950,21000,21000,21000,21000,0
|
|
20230918,174300,15982787950,21000,21000,21000,21000,0
|
|
20230918,174200,15982787950,21000,21000,21000,21000,0
|
|
20230918,174100,15982787950,21000,21000,21000,21000,0
|
|
20230918,174000,15982787950,21000,21000,21000,21000,18529
|
|
20230918,173900,15982787950,21000,21000,21000,21000,0
|
|
20230918,173800,15982787950,21000,21000,21000,21000,0
|
|
20230918,173700,15982787950,21000,21000,21000,21000,0
|
|
20230918,173600,15982787950,21000,21000,21000,21000,0
|
|
20230918,173500,15982787950,21000,21000,21000,21000,0
|
|
20230918,173400,15982787950,21000,21000,21000,21000,0
|
|
20230918,173300,15982787950,21000,21000,21000,21000,0
|
|
20230918,173200,15982787950,21000,21000,21000,21000,0
|
|
20230918,173100,15982787950,21000,21000,21000,21000,0
|
|
20230918,173000,15982787950,21000,21000,21000,21000,0
|
|
20230918,172900,15982787950,21000,21000,21000,21000,0
|
|
20230918,172800,15982787950,21000,21000,21000,21000,0
|
|
20230918,172700,15982787950,21000,21000,21000,21000,0
|
|
20230918,172600,15982787950,21000,21000,21000,21000,0
|
|
20230918,172500,15982787950,21000,21000,21000,21000,0
|
|
20230918,172400,15982787950,21000,21000,21000,21000,0
|
|
20230918,172300,15982787950,21000,21000,21000,21000,0
|
|
20230918,172200,15982787950,21000,21000,21000,21000,0
|
|
20230918,172100,15982787950,21000,21000,21000,21000,0
|
|
20230918,172000,15982787950,21000,21000,21000,21000,0
|
|
20230918,171900,15982787950,21000,21000,21000,21000,0
|
|
20230918,171800,15982787950,21000,21000,21000,21000,0
|
|
20230918,171700,15982787950,21000,21000,21000,21000,0
|
|
20230918,171600,15982787950,21000,21000,21000,21000,0
|
|
20230918,171500,15982787950,21000,21000,21000,21000,0
|
|
20230918,171400,15982787950,21000,21000,21000,21000,0
|
|
20230918,171300,15982787950,21000,21000,21000,21000,0
|
|
20230918,171200,15982787950,21000,21000,21000,21000,0
|
|
20230918,171100,15982787950,21000,21000,21000,21000,0
|
|
20230918,171000,15982787950,21000,21000,21000,21000,18529
|
|
20230918,170900,15982787950,21000,21000,21000,21000,0
|
|
20230918,170800,15982787950,21000,21000,21000,21000,0
|
|
20230918,170700,15982787950,21000,21000,21000,21000,0
|
|
20230918,170600,15982787950,21000,21000,21000,21000,0
|
|
20230918,170500,15982787950,21000,21000,21000,21000,0
|
|
20230918,170400,15982787950,21000,21000,21000,21000,0
|
|
20230918,170300,15982787950,21000,21000,21000,21000,0
|
|
20230918,170200,15982787950,21000,21000,21000,21000,0
|
|
20230918,170100,15982787950,21000,21000,21000,21000,0
|
|
20230918,170000,15982787950,21000,21000,21000,21000,0
|
|
20230918,165900,15982787950,21000,21000,21000,21000,0
|
|
20230918,165800,15982787950,21000,21000,21000,21000,0
|
|
20230918,165700,15982787950,21000,21000,21000,21000,0
|
|
20230918,165600,15982787950,21000,21000,21000,21000,0
|
|
20230918,165500,15982787950,21000,21000,21000,21000,0
|
|
20230918,165400,15982787950,21000,21000,21000,21000,0
|
|
20230918,165300,15982787950,21000,21000,21000,21000,0
|
|
20230918,165200,15982787950,21000,21000,21000,21000,0
|
|
20230918,165100,15982787950,21000,21000,21000,21000,0
|
|
20230918,165000,15982787950,21000,21000,21000,21000,0
|
|
20230918,164900,15982787950,21000,21000,21000,21000,0
|
|
20230918,164800,15982787950,21000,21000,21000,21000,0
|
|
20230918,164700,15982787950,21000,21000,21000,21000,0
|
|
20230918,164600,15982787950,21000,21000,21000,21000,0
|
|
20230918,164500,15982787950,21000,21000,21000,21000,0
|
|
20230918,164400,15982787950,21000,21000,21000,21000,0
|
|
20230918,164300,15982787950,21000,21000,21000,21000,0
|
|
20230918,164200,15982787950,21000,21000,21000,21000,0
|
|
20230918,164100,15982787950,21000,21000,21000,21000,0
|
|
20230918,164000,15982787950,21000,21000,21000,21000,18529
|
|
20230918,163900,15982787950,21000,21000,21000,21000,0
|
|
20230918,163800,15982787950,21000,21000,21000,21000,0
|
|
20230918,163700,15982787950,21000,21000,21000,21000,0
|
|
20230918,163600,15982787950,21000,21000,21000,21000,0
|
|
20230918,163500,15982787950,21000,21000,21000,21000,0
|
|
20230918,163400,15982787950,21000,21000,21000,21000,0
|
|
20230918,163300,15982787950,21000,21000,21000,21000,0
|
|
20230918,163200,15982787950,21000,21000,21000,21000,0
|
|
20230918,163100,15982787950,21000,21000,21000,21000,0
|
|
20230918,163000,15982787950,21000,21000,21000,21000,0
|
|
20230918,162900,15982787950,21000,21000,21000,21000,0
|
|
20230918,162800,15982787950,21000,21000,21000,21000,0
|
|
20230918,162700,15982787950,21000,21000,21000,21000,0
|
|
20230918,162600,15982787950,21000,21000,21000,21000,0
|
|
20230918,162500,15982787950,21000,21000,21000,21000,0
|
|
20230918,162400,15982787950,21000,21000,21000,21000,0
|
|
20230918,162300,15982787950,21000,21000,21000,21000,0
|
|
20230918,162200,15982787950,21000,21000,21000,21000,0
|
|
20230918,162100,15982787950,21000,21000,21000,21000,0
|
|
20230918,162000,15982787950,21000,21000,21000,21000,0
|
|
20230918,161900,15982787950,21000,21000,21000,21000,0
|
|
20230918,161800,15982787950,21000,21000,21000,21000,0
|
|
20230918,161700,15982787950,21000,21000,21000,21000,0
|
|
20230918,161600,15982787950,21000,21000,21000,21000,0
|
|
20230918,161500,15982787950,21000,21000,21000,21000,0
|
|
20230918,161400,15982787950,21000,21000,21000,21000,0
|
|
20230918,161300,15982787950,21000,21000,21000,21000,0
|
|
20230918,161200,15982787950,21000,21000,21000,21000,0
|
|
20230918,161100,15982787950,21000,21000,21000,21000,0
|
|
20230918,161000,15982787950,21000,21000,21000,21000,18529
|
|
20230918,160900,15982787950,21000,21000,21000,21000,0
|
|
20230918,160800,15982787950,21000,21000,21000,21000,0
|
|
20230918,160700,15982787950,21000,21000,21000,21000,0
|
|
20230918,160600,15982787950,21000,21000,21000,21000,0
|
|
20230918,160500,15982787950,21000,21000,21000,21000,0
|
|
20230918,160400,15982787950,21000,21000,21000,21000,0
|
|
20230918,160300,15982787950,21000,21000,21000,21000,0
|
|
20230918,160200,15982787950,21000,21000,21000,21000,0
|
|
20230918,160100,15982787950,21000,21000,21000,21000,0
|
|
20230918,160000,15982787950,21000,21000,21000,21000,0
|
|
20230918,155900,15982787950,21000,21000,21000,21000,0
|
|
20230918,155800,15982787950,21000,21000,21000,21000,0
|
|
20230918,155700,15982787950,21000,21000,21000,21000,0
|
|
20230918,155600,15982787950,21000,21000,21000,21000,0
|
|
20230918,155500,15982787950,21000,21000,21000,21000,0
|
|
20230918,155400,15982787950,21000,21000,21000,21000,0
|
|
20230918,155300,15982787950,21000,21000,21000,21000,0
|
|
20230918,155200,15982787950,21000,21000,21000,21000,0
|
|
20230918,155100,15982787950,21000,21000,21000,21000,0
|
|
20230918,155000,15982787950,21000,21000,21000,21000,0
|
|
20230918,154900,15982787950,21000,21000,21000,21000,0
|
|
20230918,154800,15982787950,21000,21000,21000,21000,0
|
|
20230918,154700,15982787950,21000,21000,21000,21000,0
|
|
20230918,154600,15982787950,21000,21000,21000,21000,0
|
|
20230918,154500,15982787950,21000,21000,21000,21000,0
|
|
20230918,154400,15982787950,21000,21000,21000,21000,0
|
|
20230918,154300,15982787950,21000,21000,21000,21000,0
|
|
20230918,154200,15982787950,21000,21000,21000,21000,0
|
|
20230918,154100,15982787950,21000,21000,21000,21000,0
|
|
20230918,154000,15982787950,21000,21000,21000,21000,18529
|
|
20230918,153900,15982787950,21000,21000,21000,21000,0
|
|
20230918,153800,15982787950,21000,21000,21000,21000,0
|
|
20230918,153700,15982787950,21000,21000,21000,21000,0
|
|
20230918,153600,15982787950,21000,21000,21000,21000,0
|
|
20230918,153500,15982787950,21000,21000,21000,21000,0
|
|
20230918,153400,15982787950,21000,21000,21000,21000,0
|
|
20230918,153300,15982787950,21000,21000,21000,21000,0
|
|
20230918,153200,15982787950,21000,21000,21000,21000,0
|
|
20230918,153100,15982787950,21000,21000,21000,21000,0
|
|
20230918,153000,15982787950,21000,21000,21000,21000,18529
|
|
20230918,152900,15593678950,21100,21100,21100,21100,0
|
|
20230918,152800,15593678950,21100,21100,21100,21100,0
|
|
20230918,152700,15593678950,21100,21100,21100,21100,0
|
|
20230918,152600,15593678950,21100,21100,21100,21100,0
|
|
20230918,152500,15593678950,21100,21100,21100,21100,0
|
|
20230918,152400,15593678950,21100,21100,21100,21100,0
|
|
20230918,152300,15593678950,21100,21100,21100,21100,0
|
|
20230918,152200,15593678950,21100,21100,21100,21100,0
|
|
20230918,152100,15593678950,21100,21100,21100,21100,0
|
|
20230918,152000,15593678950,21100,21100,21100,21100,0
|
|
20230918,151900,15593678950,21100,21100,21100,21050,3407
|
|
20230918,151800,15521821800,21100,21100,21100,21050,923
|
|
20230918,151700,15502357100,21100,21050,21100,21050,444
|
|
20230918,151600,15492993850,21050,21100,21100,21050,261
|
|
20230918,151500,15487490100,21050,21100,21100,21050,363
|
|
20230918,151400,15479845750,21050,21050,21100,21050,271
|
|
20230918,151300,15474129250,21050,21050,21100,21050,826
|
|
20230918,151200,15456734600,21050,21100,21100,21050,918
|
|
20230918,151100,15437372350,21100,21100,21100,21050,206
|
|
20230918,151000,15433029000,21100,21050,21100,21050,451
|
|
20230918,150900,15423518400,21100,21100,21100,21050,500
|
|
20230918,150800,15412975150,21050,21100,21100,21050,774
|
|
20230918,150700,15396650100,21100,21100,21100,21050,231
|
|
20230918,150600,15391776250,21100,21100,21100,21050,930
|
|
20230918,150500,15372199150,21100,21100,21100,21050,1897
|
|
20230918,150400,15332255750,21100,21150,21150,21100,2305
|
|
20230918,150300,15283618750,21150,21150,21150,21100,394
|
|
20230918,150200,15275296750,21100,21150,21150,21100,597
|
|
20230918,150100,15262685500,21150,21100,21150,21100,42
|
|
20230918,150000,15261797250,21100,21100,21150,21100,1154
|
|
20230918,145900,15237446050,21100,21150,21150,21100,2169
|
|
20230918,145800,15191674700,21100,21100,21100,21100,4840
|
|
20230918,145700,15089550700,21100,21100,21100,21050,1128
|
|
20230918,145600,15065749950,21100,21100,21100,21050,132
|
|
20230918,145500,15062967550,21050,21100,21100,21050,305
|
|
20230918,145400,15056544300,21100,21100,21100,21050,164
|
|
20230918,145300,15053084900,21100,21050,21100,21050,73
|
|
20230918,145200,15051545600,21050,21050,21100,21050,2965
|
|
20230918,145100,14989131700,21050,21050,21050,21000,728
|
|
20230918,145000,14973812300,21050,21050,21050,21050,13
|
|
20230918,144900,14973538650,21050,21000,21050,21000,1161
|
|
20230918,144800,14949121250,21050,21050,21050,21050,47
|
|
20230918,144700,14948131900,21050,21050,21050,21000,205
|
|
20230918,144600,14943819150,21050,21000,21050,21000,1698
|
|
20230918,144500,14908161050,20950,21000,21000,20950,1544
|
|
20230918,144400,14875738300,21000,21000,21050,21000,2403
|
|
20230918,144300,14825274600,21000,21050,21050,21000,2570
|
|
20230918,144200,14771276100,21050,21050,21050,21000,1097
|
|
20230918,144100,14748209350,21050,21050,21050,21000,3292
|
|
20230918,144000,14679069650,21050,21000,21050,21000,172
|
|
20230918,143900,14675455500,21050,21000,21050,21000,2257
|
|
20230918,143800,14628058000,21000,21050,21050,21000,1158
|
|
20230918,143700,14603696700,21000,21000,21050,20900,17673
|
|
20230918,143600,14233389750,21000,21050,21050,21000,87
|
|
20230918,143500,14231560900,21050,21050,21050,21000,96
|
|
20230918,143400,14229541200,21000,21050,21050,21000,115
|
|
20230918,143300,14227120950,21050,21000,21050,21000,49
|
|
20230918,143200,14226090750,21050,21050,21050,21050,87
|
|
20230918,143100,14224259400,21050,21000,21050,21000,1035
|
|
20230918,143000,14202523950,21050,21050,21050,21000,28
|
|
20230918,142900,14201934850,21050,21000,21050,21000,104
|
|
20230918,142800,14199747250,21000,21050,21050,21000,102
|
|
20230918,142700,14197605150,21000,21000,21000,21000,102
|
|
20230918,142600,14195463150,21000,21050,21050,21000,214
|
|
20230918,142500,14190968100,21050,21000,21050,21000,2142
|
|
20230918,142400,14145980850,21000,20950,21000,20950,1300
|
|
20230918,142300,14118694650,20950,21000,21000,20950,1822
|
|
20230918,142200,14080437700,21000,21000,21000,20950,3177
|
|
20230918,142100,14013820300,21000,21000,21000,21000,313
|
|
20230918,142000,14007247300,21000,21000,21000,21000,533
|
|
20230918,141900,13996054300,21000,21000,21000,21000,679
|
|
20230918,141800,13981795300,21050,21000,21050,21000,108
|
|
20230918,141700,13979522400,21050,21050,21050,21050,0
|
|
20230918,141600,13979522400,21050,21000,21050,21000,698
|
|
20230918,141500,13964854150,21000,21000,21050,21000,290
|
|
20230918,141400,13958763600,21000,21000,21050,21000,4543
|
|
20230918,141300,13863358900,21050,21050,21050,21000,1644
|
|
20230918,141200,13828753650,21050,21100,21100,21050,529
|
|
20230918,141100,13817617700,21100,21100,21100,21100,9
|
|
20230918,141000,13817427800,21100,21100,21100,21100,2090
|
|
20230918,140900,13773328800,21100,21150,21150,21100,51
|
|
20230918,140800,13772252650,21150,21100,21150,21100,112
|
|
20230918,140700,13769888900,21150,21100,21150,21100,341
|
|
20230918,140600,13762680750,21100,21100,21100,21100,4908
|
|
20230918,140500,13659121950,21100,21050,21100,21050,1096
|
|
20230918,140400,13635997400,21050,21050,21050,21050,1035
|
|
20230918,140300,13614210650,21100,21100,21100,21100,6
|
|
20230918,140200,13614084050,21050,21050,21100,21050,44
|
|
20230918,140100,13613156250,21100,21050,21100,21050,3
|
|
20230918,140000,13613093050,21050,21100,21100,21050,35
|
|
20230918,135900,13612355800,21050,21100,21100,21050,588
|
|
20230918,135800,13599949100,21100,21050,21100,21050,2370
|
|
20230918,135700,13550060500,21050,21000,21050,21000,170
|
|
20230918,135600,13546482350,21000,21000,21050,21000,455
|
|
20230918,135500,13536927250,21000,21000,21000,21000,605
|
|
20230918,135400,13524222250,21000,21000,21050,21000,32
|
|
20230918,135300,13523548800,21050,21000,21050,21000,2331
|
|
20230918,135200,13474597450,21000,21000,21050,21000,62
|
|
20230918,135100,13473292900,21000,21050,21050,21000,161
|
|
20230918,135000,13469908850,21050,21000,21050,21000,436
|
|
20230918,134900,13460752150,21000,21050,21050,21000,41
|
|
20230918,134800,13459889750,21050,21050,21050,21000,1132
|
|
20230918,134700,13436112350,21000,21050,21100,21000,1162
|
|
20230918,134600,13411652500,21100,21100,21100,21050,375
|
|
20230918,134500,13403756700,21100,21100,21100,21000,2973
|
|
20230918,134400,13341261000,21050,21050,21100,21050,410
|
|
20230918,134300,13332630400,21050,21050,21100,21050,1240
|
|
20230918,134200,13306528300,21050,21050,21100,21050,94
|
|
20230918,134100,13304549500,21050,21050,21100,21050,225
|
|
20230918,134000,13299813200,21050,21050,21100,21050,694
|
|
20230918,133900,13285204400,21050,21050,21100,21000,3603
|
|
20230918,133800,13209386650,21050,21100,21150,21050,1447
|
|
20230918,133700,13178869950,21100,21150,21150,21100,55
|
|
20230918,133600,13177709350,21150,21100,21150,21100,298
|
|
20230918,133500,13171421400,21100,21150,21150,21100,35
|
|
20230918,133400,13170682850,21100,21200,21200,21100,2929
|
|
20230918,133300,13108761300,21150,21150,21200,21100,3629
|
|
20230918,133200,13032032800,21200,21200,21200,21150,107
|
|
20230918,133100,13029764950,21200,21250,21250,21150,559
|
|
20230918,133000,13017914200,21250,21200,21250,21200,3163
|
|
20230918,132900,12950858500,21200,21200,21200,21150,685
|
|
20230918,132800,12936342750,21200,21200,21200,21150,1458
|
|
20230918,132700,12905493150,21200,21200,21200,21200,594
|
|
20230918,132600,12892900350,21200,21250,21250,21200,968
|
|
20230918,132500,12872365100,21250,21250,21250,21250,1039
|
|
20230918,132400,12850286350,21250,21250,21250,21250,249
|
|
20230918,132300,12844995100,21250,21300,21300,21250,398
|
|
20230918,132200,12836536050,21250,21200,21300,21200,9429
|
|
20230918,132100,12636402050,21200,21200,21200,21150,156
|
|
20230918,132000,12633094900,21200,21200,21200,21200,59
|
|
20230918,131900,12631844100,21200,21150,21200,21150,1031
|
|
20230918,131800,12610035850,21150,21150,21200,21150,246
|
|
20230918,131700,12604831100,21100,21150,21200,21100,450
|
|
20230918,131600,12595313250,21200,21150,21200,21150,16
|
|
20230918,131500,12594974800,21150,21200,21200,21100,690
|
|
20230918,131400,12580386600,21200,21200,21200,21200,15
|
|
20230918,131300,12580068600,21200,21150,21200,21100,4985
|
|
20230918,131200,12474748700,21100,21100,21100,21100,209
|
|
20230918,131100,12470338800,21100,21150,21150,21100,1847
|
|
20230918,131000,12431357000,21150,21150,21150,21100,1172
|
|
20230918,130900,12406574400,21150,21150,21150,21150,20
|
|
20230918,130800,12406151400,21100,21100,21150,21100,341
|
|
20230918,130700,12398956150,21150,21150,21150,21100,264
|
|
20230918,130600,12393385600,21150,21150,21150,21100,3014
|
|
20230918,130500,12329644900,21150,21150,21150,21150,0
|
|
20230918,130400,12329644900,21150,21150,21150,21150,1
|
|
20230918,130300,12329623750,21150,21150,21150,21100,156
|
|
20230918,130200,12326324400,21150,21150,21150,21150,585
|
|
20230918,130100,12313951650,21150,21100,21150,21100,646
|
|
20230918,130000,12300321000,21100,21100,21100,21100,18
|
|
20230918,125900,12299941200,21150,21150,21150,21100,16
|
|
20230918,125800,12299603150,21150,21100,21150,21100,304
|
|
20230918,125700,12293188550,21100,21100,21100,21100,5
|
|
20230918,125600,12293083050,21150,21150,21150,21150,0
|
|
20230918,125500,12293083050,21150,21100,21150,21100,327
|
|
20230918,125400,12286177050,21100,21100,21150,21100,662
|
|
20230918,125300,12272208800,21150,21100,21150,21100,36
|
|
20230918,125200,12271447700,21150,21150,21150,21100,1584
|
|
20230918,125100,12237969000,21150,21200,21200,21150,8
|
|
20230918,125000,12237799700,21150,21150,21200,21150,1089
|
|
20230918,124900,12214767150,21150,21150,21150,21100,463
|
|
20230918,124800,12204990150,21150,21150,21150,21100,1335
|
|
20230918,124700,12176768900,21150,21200,21200,21150,1716
|
|
20230918,124600,12140472850,21200,21100,21200,21100,1693
|
|
20230918,124500,12104667100,21150,21150,21150,21100,426
|
|
20230918,124400,12095673600,21100,21100,21150,21100,215
|
|
20230918,124300,12091136400,21100,21100,21150,21100,2555
|
|
20230918,124200,12037225250,21100,21100,21100,21100,981
|
|
20230918,124100,12016526150,21100,21100,21100,21050,58
|
|
20230918,124000,12015304350,21100,21100,21100,21050,2385
|
|
20230918,123900,11965043650,21050,21100,21100,21050,1663
|
|
20230918,123800,11929976950,21150,21150,21150,21150,2766
|
|
20230918,123700,11871476050,21150,21100,21150,21100,1057
|
|
20230918,123600,11849132250,21150,21100,21150,21100,100
|
|
20230918,123500,11847017950,21150,21150,21150,21150,793
|
|
20230918,123400,11830246000,21200,21200,21200,21200,13
|
|
20230918,123300,11829970400,21150,21150,21150,21150,1560
|
|
20230918,123200,11796976400,21150,21150,21150,21150,916
|
|
20230918,123100,11777603000,21150,21100,21150,21100,737
|
|
20230918,123000,11762040450,21150,21150,21150,21100,14
|
|
20230918,122900,11761744850,21100,21150,21150,21100,88
|
|
20230918,122800,11759886100,21150,21100,21150,21100,717
|
|
20230918,122700,11744757300,21150,21150,21150,21100,158
|
|
20230918,122600,11741417600,21150,21150,21150,21100,1901
|
|
20230918,122500,11701211550,21200,21200,21200,21200,51
|
|
20230918,122400,11700130350,21200,21200,21200,21200,31
|
|
20230918,122300,11699473150,21150,21200,21200,21150,43
|
|
20230918,122200,11698562550,21200,21200,21200,21150,59
|
|
20230918,122100,11697311800,21200,21200,21200,21150,124
|
|
20230918,122000,11694683500,21200,21200,21250,21200,1638
|
|
20230918,121900,11659957800,21200,21200,21200,21200,758
|
|
20230918,121800,11643888200,21200,21100,21200,21100,2189
|
|
20230918,121700,11597590950,21150,21150,21150,21150,3
|
|
20230918,121600,11597527500,21100,21100,21150,21100,69
|
|
20230918,121500,11596071400,21100,21100,21100,21100,6
|
|
20230918,121400,11595944800,21100,21150,21150,21100,58
|
|
20230918,121300,11594719600,21150,21100,21150,21100,846
|
|
20230918,121200,11576863650,21100,21100,21150,21050,2401
|
|
20230918,121100,11526190150,21100,21150,21150,21100,833
|
|
20230918,121000,11508607700,21150,21100,21150,21100,138
|
|
20230918,120900,11505692000,21150,21150,21150,21150,497
|
|
20230918,120800,11495180450,21150,21150,21150,21100,353
|
|
20230918,120700,11487722000,21150,21100,21150,21100,796
|
|
20230918,120600,11470914700,21150,21150,21150,21100,301
|
|
20230918,120500,11464560550,21150,21150,21150,21100,185
|
|
20230918,120400,11460653450,21150,21150,21150,21100,131
|
|
20230918,120300,11457888200,21150,21200,21200,21150,1351
|
|
20230918,120200,11429311400,21200,21250,21250,21200,2908
|
|
20230918,120100,11367600350,21250,21250,21300,21250,10331
|
|
20230918,120000,11147867150,21250,21200,21300,21200,10287
|
|
20230918,115900,10929560050,21200,21200,21200,21150,1319
|
|
20230918,115800,10901600700,21150,21150,21200,21150,124
|
|
20230918,115700,10898977950,21200,21150,21200,21100,926
|
|
20230918,115600,10879393350,21150,21150,21200,21150,2159
|
|
20230918,115500,10833730300,21150,21100,21150,21100,904
|
|
20230918,115400,10814620750,21100,21100,21150,21100,310
|
|
20230918,115300,10808066900,21150,21150,21150,21100,5081
|
|
20230918,115200,10700603800,21150,21100,21150,21100,854
|
|
20230918,115100,10682545500,21100,21100,21100,21100,813
|
|
20230918,115000,10665391200,21100,21100,21100,21050,4566
|
|
20230918,114900,10569049600,21100,21050,21100,21050,4721
|
|
20230918,114800,10469471000,21050,21050,21100,21050,625
|
|
20230918,114700,10456308450,21050,21050,21100,21050,371
|
|
20230918,114600,10448498350,21100,21100,21100,21050,378
|
|
20230918,114500,10440524050,21050,21100,21100,21050,703
|
|
20230918,114400,10425693150,21100,21100,21100,21050,969
|
|
20230918,114300,10405274900,21100,21050,21100,21050,4756
|
|
20230918,114200,10305084600,21050,20950,21050,20950,3280
|
|
20230918,114100,10236209950,20950,20950,21000,20950,895
|
|
20230918,114000,10217459450,21000,20950,21000,20950,23
|
|
20230918,113900,10216976950,21000,20950,21000,20950,106
|
|
20230918,113800,10214756200,20950,20950,20950,20950,541
|
|
20230918,113700,10203422250,20950,20950,20950,20950,717
|
|
20230918,113600,10188401100,21000,21000,21000,21000,50
|
|
20230918,113500,10187351100,21000,21000,21000,21000,276
|
|
20230918,113400,10181555100,21000,20950,21000,20950,2895
|
|
20230918,113300,10120848650,20950,20950,20950,20950,100
|
|
20230918,113200,10118753650,21000,21000,21000,21000,329
|
|
20230918,113100,10111844650,21000,21000,21000,21000,1475
|
|
20230918,113000,10080869650,21000,21000,21000,20950,2166
|
|
20230918,112900,10035390650,20950,21000,21000,20950,229
|
|
20230918,112800,10030592750,20950,21000,21000,20950,278
|
|
20230918,112700,10024760050,21000,21050,21050,21000,212
|
|
20230918,112600,10020308000,20950,21000,21050,20950,474
|
|
20230918,112500,10010353900,21000,20950,21050,20950,3208
|
|
20230918,112400,9942985300,20950,21000,21000,20950,163
|
|
20230918,112300,9939567300,21000,20950,21000,20950,852
|
|
20230918,112200,9921677700,21000,21000,21000,21000,2574
|
|
20230918,112100,9867623700,21000,21000,21000,20950,164
|
|
20230918,112000,9864180750,21000,20950,21000,20950,4267
|
|
20230918,111900,9774664900,21000,21000,21000,20950,4697
|
|
20230918,111800,9676097300,21000,21000,21000,20950,1638
|
|
20230918,111700,9641701100,21000,20950,21000,20950,3534
|
|
20230918,111600,9567535800,20950,21000,21000,20900,2125
|
|
20230918,111500,9523002500,21000,21000,21000,21000,444
|
|
20230918,111400,9513678500,21000,20950,21000,20900,9503
|
|
20230918,111300,9314664100,20950,20900,20950,20900,1951
|
|
20230918,111200,9273865900,20900,20900,20900,20900,637
|
|
20230918,111100,9260552600,20900,20900,20950,20900,2868
|
|
20230918,111000,9200611350,20950,20950,20950,20950,6
|
|
20230918,110900,9200485650,20900,20900,20900,20900,701
|
|
20230918,110800,9185834750,20950,20900,20950,20900,69
|
|
20230918,110700,9184391650,20900,20950,20950,20900,393
|
|
20230918,110600,9176172900,20900,20900,20950,20900,32
|
|
20230918,110500,9175503850,20950,20900,20950,20900,248
|
|
20230918,110400,9170317200,20900,20950,20950,20900,123
|
|
20230918,110300,9167740950,20950,20900,20950,20900,115
|
|
20230918,110200,9165336700,20950,20900,20950,20850,671
|
|
20230918,110100,9151319900,20950,20900,20950,20850,2091
|
|
20230918,110000,9107667750,20900,20850,20900,20850,1353
|
|
20230918,105900,9079443750,20900,20850,20900,20850,2364
|
|
20230918,105800,9030104000,20850,20900,20900,20850,3277
|
|
20230918,105700,8961751100,20900,20900,20900,20900,4334
|
|
20230918,105600,8871170500,20950,20950,20950,20900,269
|
|
20230918,105500,8865542300,20950,20900,20950,20900,7
|
|
20230918,105400,8865395800,20950,20950,20950,20950,131
|
|
20230918,105300,8862651350,20950,20900,20950,20900,197
|
|
20230918,105200,8858529000,20900,20900,20950,20900,275
|
|
20230918,105100,8852771450,20900,20950,20950,20900,128
|
|
20230918,105000,8850091150,20900,20900,20950,20900,241
|
|
20230918,104900,8845046900,20950,20950,20950,20950,322
|
|
20230918,104800,8838301000,20950,20900,20950,20900,1084
|
|
20230918,104700,8815591250,20900,20950,20950,20900,903
|
|
20230918,104600,8796718400,20900,20950,20950,20900,58
|
|
20230918,104500,8795505750,20900,20900,20950,20900,563
|
|
20230918,104400,8783738650,20950,20950,20950,20900,118
|
|
20230918,104300,8781266800,20900,20900,20900,20900,257
|
|
20230918,104200,8775895500,20950,20900,20950,20900,608
|
|
20230918,104100,8763182900,20900,20900,20950,20900,748
|
|
20230918,104000,8747532800,20900,20950,20950,20900,267
|
|
20230918,103900,8741947300,20950,20900,20950,20900,770
|
|
20230918,103800,8725847800,20950,20950,20950,20950,41
|
|
20230918,103700,8724988850,20950,20900,20950,20900,443
|
|
20230918,103600,8715710500,20950,20950,20950,20900,4535
|
|
20230918,103500,8620733600,20950,20950,21000,20950,503
|
|
20230918,103400,8610186600,20950,20950,21000,20950,1501
|
|
20230918,103300,8578734300,20900,20900,20950,20900,1950
|
|
20230918,103200,8537886350,20900,20950,20950,20900,35
|
|
20230918,103100,8537153800,20900,20900,20950,20900,410
|
|
20230918,103000,8528584450,20950,20950,20950,20900,2239
|
|
20230918,102900,8481690000,20950,20950,21000,20950,4217
|
|
20230918,102800,8393335900,20950,20950,20950,20900,663
|
|
20230918,102700,8379449550,20950,20950,20950,20900,2268
|
|
20230918,102600,8331943350,20950,20950,20950,20900,1200
|
|
20230918,102500,8306808950,20900,21000,21000,20900,2894
|
|
20230918,102400,8246156400,21000,21000,21050,21000,1195
|
|
20230918,102300,8221057700,21000,21050,21050,21000,2373
|
|
20230918,102200,8171219750,21050,21050,21050,21050,158
|
|
20230918,102100,8167893850,21000,21050,21100,21000,1593
|
|
20230918,102000,8134355900,21100,21000,21100,21000,1953
|
|
20230918,101900,8093263350,21050,21000,21050,21000,720
|
|
20230918,101800,8078109050,21050,21050,21050,21000,907
|
|
20230918,101700,8059030600,21000,21050,21050,21000,1208
|
|
20230918,101600,8033660500,21050,21050,21050,21000,350
|
|
20230918,101500,8026299050,21050,21050,21050,21000,199
|
|
20230918,101400,8022113000,21000,21100,21100,21000,3882
|
|
20230918,101300,7940477600,21100,21050,21100,21050,73
|
|
20230918,101200,7938937400,21100,21050,21100,21050,439
|
|
20230918,101100,7929676900,21100,21100,21100,21050,1045
|
|
20230918,101000,7907627700,21050,21100,21100,21050,4477
|
|
20230918,100900,7813345000,21050,21150,21200,21050,7647
|
|
20230918,100800,7651924150,21200,21150,21200,21150,6420
|
|
20230918,100700,7516122450,21150,21100,21150,21050,4793
|
|
20230918,100600,7414946600,21100,21100,21100,21050,1191
|
|
20230918,100500,7389819050,21100,21100,21100,21050,1812
|
|
20230918,100400,7351593100,21100,21000,21100,21000,2002
|
|
20230918,100300,7309422100,21050,21050,21100,21050,2614
|
|
20230918,100200,7254379350,21050,21050,21050,21000,4501
|
|
20230918,100100,7159639300,21050,21050,21050,21000,3285
|
|
20230918,100000,7090497800,21050,21050,21050,21050,2376
|
|
20230918,095900,7040483000,21050,21000,21100,21000,10178
|
|
20230918,095800,6826447450,21000,20950,21000,20900,4971
|
|
20230918,095700,6722355000,20950,20950,20950,20900,763
|
|
20230918,095600,6706371900,20900,20950,20950,20900,958
|
|
20230918,095500,6686341600,20950,20800,20950,20800,12299
|
|
20230918,095400,6430175350,20800,20800,20800,20750,407
|
|
20230918,095300,6421711050,20750,20750,20800,20750,149
|
|
20230918,095200,6418618750,20750,20850,20850,20750,987
|
|
20230918,095100,6398100500,20850,20800,20850,20750,3790
|
|
20230918,095000,6319231400,20800,20800,20850,20800,5576
|
|
20230918,094900,6203238000,20800,20800,20800,20750,475
|
|
20230918,094800,6193373700,20750,20800,20800,20750,376
|
|
20230918,094700,6185571050,20800,20800,20800,20750,313
|
|
20230918,094600,6179065700,20750,20850,20850,20750,4816
|
|
20230918,094500,6078909200,20800,20850,20850,20800,487
|
|
20230918,094400,6068759550,20850,20800,20900,20800,6906
|
|
20230918,094300,5924882800,20750,20800,20800,20750,2499
|
|
20230918,094200,5872915050,20800,20650,20800,20650,7001
|
|
20230918,094100,5727740750,20700,20700,20700,20600,5035
|
|
20230918,094000,5623800800,20650,20650,20700,20550,16077
|
|
20230918,093900,5292519200,20650,20700,20700,20650,1212
|
|
20230918,093800,5267486800,20700,20700,20750,20650,3052
|
|
20230918,093700,5204329900,20750,20700,20750,20700,813
|
|
20230918,093600,5187500150,20750,20700,20750,20700,2491
|
|
20230918,093500,5135867000,20750,20750,20750,20700,2558
|
|
20230918,093400,5082905700,20750,20750,20750,20700,271
|
|
20230918,093300,5077283450,20700,20650,20750,20650,1798
|
|
20230918,093200,5040079900,20700,20650,20700,20650,2411
|
|
20230918,093100,4990277550,20650,20650,20700,20650,1805
|
|
20230918,093000,4952975350,20700,20600,20700,20600,12650
|
|
20230918,092900,4692067850,20600,20700,20700,20550,14694
|
|
20230918,092800,4389095150,20750,20650,20750,20650,6680
|
|
20230918,092700,4250815750,20700,20800,20800,20650,9811
|
|
20230918,092600,4047483650,20800,20800,20800,20750,703
|
|
20230918,092500,4032884450,20750,20850,20850,20750,4662
|
|
20230918,092400,3935843900,20850,20900,20950,20800,6129
|
|
20230918,092300,3807867100,20950,20900,20950,20900,2233
|
|
20230918,092200,3761086800,20950,20850,20950,20800,14550
|
|
20230918,092100,3457150000,20850,20800,20850,20750,1465
|
|
20230918,092000,3426696800,20850,20800,20850,20750,7267
|
|
20230918,091900,3275754800,20800,20800,20800,20750,2269
|
|
20230918,091800,3228591400,20800,20850,20850,20800,1704
|
|
20230918,091700,3193121250,20850,20750,20900,20700,5418
|
|
20230918,091600,3080397400,20750,20800,20800,20700,7140
|
|
20230918,091500,2932166000,20850,20850,20850,20800,4068
|
|
20230918,091400,2847507700,20850,20950,20950,20850,5655
|
|
20230918,091300,2729371000,20950,20950,20950,20900,2027
|
|
20230918,091200,2686905500,20900,20800,20950,20800,14945
|
|
20230918,091100,2375062250,20800,20850,20850,20800,2417
|
|
20230918,091000,2324773550,20850,20900,20900,20800,3844
|
|
20230918,090900,2244604750,20850,20800,20900,20750,4510
|
|
20230918,090800,2150653700,20800,20850,20850,20750,6461
|
|
20230918,090700,2016259400,20850,20850,20900,20800,7387
|
|
20230918,090600,1862242350,20900,20800,20900,20800,6399
|
|
20230918,090500,1728821350,20800,20950,21000,20800,9169
|
|
20230918,090400,1537145850,21000,20950,21000,20900,5022
|
|
20230918,090300,1431829000,20950,20950,21000,20900,6146
|
|
20230918,090200,1303094300,20950,20900,21050,20850,16607
|
|
20230918,090100,955448200,20900,20700,20950,20700,21065
|
|
20230918,090000,515744900,20800,20650,20800,20600,24702
|