575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183200,40636794050,42700,42700,42700,42700,6903
|
|
20230912,183100,40636794050,42700,42700,42700,42700,0
|
|
20230912,183000,40636794050,42700,42700,42700,42700,0
|
|
20230912,182900,40636794050,42700,42700,42700,42700,0
|
|
20230912,182800,40636794050,42700,42700,42700,42700,0
|
|
20230912,182700,40636794050,42700,42700,42700,42700,0
|
|
20230912,182600,40636794050,42700,42700,42700,42700,0
|
|
20230912,182500,40636794050,42700,42700,42700,42700,0
|
|
20230912,182400,40636794050,42700,42700,42700,42700,0
|
|
20230912,182300,40636794050,42700,42700,42700,42700,0
|
|
20230912,182200,40636794050,42700,42700,42700,42700,0
|
|
20230912,182100,40636794050,42700,42700,42700,42700,0
|
|
20230912,182000,40636794050,42700,42700,42700,42700,0
|
|
20230912,181900,40636794050,42700,42700,42700,42700,0
|
|
20230912,181800,40636794050,42700,42700,42700,42700,0
|
|
20230912,181700,40636794050,42700,42700,42700,42700,0
|
|
20230912,181600,40636794050,42700,42700,42700,42700,0
|
|
20230912,181500,40636794050,42700,42700,42700,42700,0
|
|
20230912,181400,40636794050,42700,42700,42700,42700,0
|
|
20230912,181300,40636794050,42700,42700,42700,42700,0
|
|
20230912,181200,40636794050,42700,42700,42700,42700,0
|
|
20230912,181100,40636794050,42700,42700,42700,42700,0
|
|
20230912,181000,40636794050,42700,42700,42700,42700,0
|
|
20230912,180900,40636794050,42700,42700,42700,42700,0
|
|
20230912,180800,40636794050,42700,42700,42700,42700,0
|
|
20230912,180700,40636794050,42700,42700,42700,42700,0
|
|
20230912,180600,40636794050,42700,42700,42700,42700,0
|
|
20230912,180500,40636794050,42700,42700,42700,42700,0
|
|
20230912,180400,40636794050,42700,42700,42700,42700,0
|
|
20230912,180300,40636794050,42700,42700,42700,42700,0
|
|
20230912,180200,40636794050,42700,42700,42700,42700,6903
|
|
20230912,180100,40636794050,42700,42700,42700,42700,0
|
|
20230912,180000,40636794050,42700,42700,42700,42700,0
|
|
20230912,175900,40636794050,42700,42700,42700,42700,0
|
|
20230912,175800,40636794050,42700,42700,42700,42700,0
|
|
20230912,175700,40636794050,42700,42700,42700,42700,0
|
|
20230912,175600,40636794050,42700,42700,42700,42700,0
|
|
20230912,175500,40636794050,42700,42700,42700,42700,0
|
|
20230912,175400,40636794050,42700,42700,42700,42700,0
|
|
20230912,175300,40636794050,42700,42700,42700,42700,0
|
|
20230912,175200,40636794050,42700,42700,42700,42700,0
|
|
20230912,175100,40636794050,42700,42700,42700,42700,0
|
|
20230912,175000,40636794050,42700,42700,42700,42700,0
|
|
20230912,174900,40636794050,42700,42700,42700,42700,0
|
|
20230912,174800,40636794050,42700,42700,42700,42700,0
|
|
20230912,174700,40636794050,42700,42700,42700,42700,0
|
|
20230912,174600,40636794050,42700,42700,42700,42700,0
|
|
20230912,174500,40636794050,42700,42700,42700,42700,0
|
|
20230912,174400,40636794050,42700,42700,42700,42700,0
|
|
20230912,174300,40636794050,42700,42700,42700,42700,0
|
|
20230912,174200,40636794050,42700,42700,42700,42700,0
|
|
20230912,174100,40636794050,42700,42700,42700,42700,0
|
|
20230912,174000,40636794050,42700,42700,42700,42700,0
|
|
20230912,173900,40636794050,42700,42700,42700,42700,0
|
|
20230912,173800,40636794050,42700,42700,42700,42700,0
|
|
20230912,173700,40636794050,42700,42700,42700,42700,0
|
|
20230912,173600,40636794050,42700,42700,42700,42700,0
|
|
20230912,173500,40636794050,42700,42700,42700,42700,0
|
|
20230912,173400,40636794050,42700,42700,42700,42700,0
|
|
20230912,173300,40636794050,42700,42700,42700,42700,0
|
|
20230912,173200,40636794050,42700,42700,42700,42700,6903
|
|
20230912,173100,40636794050,42700,42700,42700,42700,0
|
|
20230912,173000,40636794050,42700,42700,42700,42700,0
|
|
20230912,172900,40636794050,42700,42700,42700,42700,0
|
|
20230912,172800,40636794050,42700,42700,42700,42700,0
|
|
20230912,172700,40636794050,42700,42700,42700,42700,0
|
|
20230912,172600,40636794050,42700,42700,42700,42700,0
|
|
20230912,172500,40636794050,42700,42700,42700,42700,0
|
|
20230912,172400,40636794050,42700,42700,42700,42700,0
|
|
20230912,172300,40636794050,42700,42700,42700,42700,0
|
|
20230912,172200,40636794050,42700,42700,42700,42700,0
|
|
20230912,172100,40636794050,42700,42700,42700,42700,0
|
|
20230912,172000,40636794050,42700,42700,42700,42700,0
|
|
20230912,171900,40636794050,42700,42700,42700,42700,0
|
|
20230912,171800,40636794050,42700,42700,42700,42700,0
|
|
20230912,171700,40636794050,42700,42700,42700,42700,0
|
|
20230912,171600,40636794050,42700,42700,42700,42700,0
|
|
20230912,171500,40636794050,42700,42700,42700,42700,0
|
|
20230912,171400,40636794050,42700,42700,42700,42700,0
|
|
20230912,171300,40636794050,42700,42700,42700,42700,0
|
|
20230912,171200,40636794050,42700,42700,42700,42700,0
|
|
20230912,171100,40636794050,42700,42700,42700,42700,0
|
|
20230912,171000,40636794050,42700,42700,42700,42700,0
|
|
20230912,170900,40636794050,42700,42700,42700,42700,0
|
|
20230912,170800,40636794050,42700,42700,42700,42700,0
|
|
20230912,170700,40636794050,42700,42700,42700,42700,0
|
|
20230912,170600,40636794050,42700,42700,42700,42700,0
|
|
20230912,170500,40636794050,42700,42700,42700,42700,0
|
|
20230912,170400,40636794050,42700,42700,42700,42700,0
|
|
20230912,170300,40636794050,42700,42700,42700,42700,0
|
|
20230912,170200,40636794050,42700,42700,42700,42700,6903
|
|
20230912,170100,40636794050,42700,42700,42700,42700,0
|
|
20230912,170000,40636794050,42700,42700,42700,42700,0
|
|
20230912,165900,40636794050,42700,42700,42700,42700,0
|
|
20230912,165800,40636794050,42700,42700,42700,42700,0
|
|
20230912,165700,40636794050,42700,42700,42700,42700,0
|
|
20230912,165600,40636794050,42700,42700,42700,42700,0
|
|
20230912,165500,40636794050,42700,42700,42700,42700,0
|
|
20230912,165400,40636794050,42700,42700,42700,42700,0
|
|
20230912,165300,40636794050,42700,42700,42700,42700,0
|
|
20230912,165200,40636794050,42700,42700,42700,42700,0
|
|
20230912,165100,40636794050,42700,42700,42700,42700,0
|
|
20230912,165000,40636794050,42700,42700,42700,42700,0
|
|
20230912,164900,40636794050,42700,42700,42700,42700,0
|
|
20230912,164800,40636794050,42700,42700,42700,42700,0
|
|
20230912,164700,40636794050,42700,42700,42700,42700,0
|
|
20230912,164600,40636794050,42700,42700,42700,42700,0
|
|
20230912,164500,40636794050,42700,42700,42700,42700,0
|
|
20230912,164400,40636794050,42700,42700,42700,42700,0
|
|
20230912,164300,40636794050,42700,42700,42700,42700,0
|
|
20230912,164200,40636794050,42700,42700,42700,42700,0
|
|
20230912,164100,40636794050,42700,42700,42700,42700,0
|
|
20230912,164000,40636794050,42700,42700,42700,42700,0
|
|
20230912,163900,40636794050,42700,42700,42700,42700,0
|
|
20230912,163800,40636794050,42700,42700,42700,42700,0
|
|
20230912,163700,40636794050,42700,42700,42700,42700,0
|
|
20230912,163600,40636794050,42700,42700,42700,42700,0
|
|
20230912,163500,40636794050,42700,42700,42700,42700,0
|
|
20230912,163400,40636794050,42700,42700,42700,42700,0
|
|
20230912,163300,40636794050,42700,42700,42700,42700,0
|
|
20230912,163200,40636794050,42700,42700,42700,42700,6903
|
|
20230912,163100,40636794050,42700,42700,42700,42700,0
|
|
20230912,163000,40636794050,42700,42700,42700,42700,0
|
|
20230912,162900,40636794050,42700,42700,42700,42700,0
|
|
20230912,162800,40636794050,42700,42700,42700,42700,0
|
|
20230912,162700,40636794050,42700,42700,42700,42700,0
|
|
20230912,162600,40636794050,42700,42700,42700,42700,0
|
|
20230912,162500,40636794050,42700,42700,42700,42700,0
|
|
20230912,162400,40636794050,42700,42700,42700,42700,0
|
|
20230912,162300,40636794050,42700,42700,42700,42700,0
|
|
20230912,162200,40636794050,42700,42700,42700,42700,0
|
|
20230912,162100,40636794050,42700,42700,42700,42700,0
|
|
20230912,162000,40636794050,42700,42700,42700,42700,0
|
|
20230912,161900,40636794050,42700,42700,42700,42700,0
|
|
20230912,161800,40636794050,42700,42700,42700,42700,0
|
|
20230912,161700,40636794050,42700,42700,42700,42700,0
|
|
20230912,161600,40636794050,42700,42700,42700,42700,0
|
|
20230912,161500,40636794050,42700,42700,42700,42700,0
|
|
20230912,161400,40636794050,42700,42700,42700,42700,0
|
|
20230912,161300,40636794050,42700,42700,42700,42700,0
|
|
20230912,161200,40636794050,42700,42700,42700,42700,0
|
|
20230912,161100,40636794050,42700,42700,42700,42700,0
|
|
20230912,161000,40636794050,42700,42700,42700,42700,0
|
|
20230912,160900,40636794050,42700,42700,42700,42700,0
|
|
20230912,160800,40636794050,42700,42700,42700,42700,0
|
|
20230912,160700,40636794050,42700,42700,42700,42700,0
|
|
20230912,160600,40636794050,42700,42700,42700,42700,0
|
|
20230912,160500,40636794050,42700,42700,42700,42700,0
|
|
20230912,160400,40636794050,42700,42700,42700,42700,0
|
|
20230912,160300,40636794050,42700,42700,42700,42700,0
|
|
20230912,160200,40636794050,42700,42700,42700,42700,6903
|
|
20230912,160100,40636794050,42700,42700,42700,42700,0
|
|
20230912,160000,40636794050,42700,42700,42700,42700,0
|
|
20230912,155900,40636794050,42700,42700,42700,42700,0
|
|
20230912,155800,40636794050,42700,42700,42700,42700,0
|
|
20230912,155700,40636794050,42700,42700,42700,42700,0
|
|
20230912,155600,40636794050,42700,42700,42700,42700,0
|
|
20230912,155500,40636794050,42700,42700,42700,42700,0
|
|
20230912,155400,40636794050,42700,42700,42700,42700,0
|
|
20230912,155300,40636794050,42700,42700,42700,42700,0
|
|
20230912,155200,40636794050,42700,42700,42700,42700,0
|
|
20230912,155100,40636794050,42700,42700,42700,42700,0
|
|
20230912,155000,40636794050,42700,42700,42700,42700,0
|
|
20230912,154900,40636794050,42700,42700,42700,42700,0
|
|
20230912,154800,40636794050,42700,42700,42700,42700,0
|
|
20230912,154700,40636794050,42700,42700,42700,42700,0
|
|
20230912,154600,40636794050,42700,42700,42700,42700,0
|
|
20230912,154500,40636794050,42700,42700,42700,42700,0
|
|
20230912,154400,40636794050,42700,42700,42700,42700,0
|
|
20230912,154300,40636794050,42700,42700,42700,42700,0
|
|
20230912,154200,40636794050,42700,42700,42700,42700,0
|
|
20230912,154100,40636794050,42700,42700,42700,42700,0
|
|
20230912,154000,40636794050,42700,42700,42700,42700,0
|
|
20230912,153900,40636794050,42700,42700,42700,42700,0
|
|
20230912,153800,40636794050,42700,42700,42700,42700,0
|
|
20230912,153700,40636794050,42700,42700,42700,42700,0
|
|
20230912,153600,40636794050,42700,42700,42700,42700,0
|
|
20230912,153500,40636794050,42700,42700,42700,42700,0
|
|
20230912,153400,40636794050,42700,42700,42700,42700,0
|
|
20230912,153300,40636794050,42700,42700,42700,42700,0
|
|
20230912,153200,40636794050,42700,42700,42700,42700,6903
|
|
20230912,153100,40636794050,42700,42700,42700,42700,0
|
|
20230912,153000,40636794050,42700,42700,42700,42700,6903
|
|
20230912,152900,40342035950,42700,42700,42700,42700,0
|
|
20230912,152800,40342035950,42700,42700,42700,42700,0
|
|
20230912,152700,40342035950,42700,42700,42700,42700,0
|
|
20230912,152600,40342035950,42700,42700,42700,42700,0
|
|
20230912,152500,40342035950,42700,42700,42700,42700,0
|
|
20230912,152400,40342035950,42700,42700,42700,42700,0
|
|
20230912,152300,40342035950,42700,42700,42700,42700,0
|
|
20230912,152200,40342035950,42700,42700,42700,42700,0
|
|
20230912,152100,40342035950,42700,42700,42700,42700,0
|
|
20230912,152000,40342035950,42700,42700,42700,42700,0
|
|
20230912,151900,40342035950,42700,42650,42750,42650,1229
|
|
20230912,151800,40289541250,42650,42700,42750,42650,1871
|
|
20230912,151700,40209673350,42700,42550,42700,42550,1009
|
|
20230912,151600,40166682950,42600,42550,42600,42500,2190
|
|
20230912,151500,40073556050,42550,42600,42650,42550,1696
|
|
20230912,151400,40001352650,42550,42600,42600,42550,1435
|
|
20230912,151300,39940274150,42600,42700,42750,42600,1119
|
|
20230912,151200,39892563700,42800,42600,42800,42550,2570
|
|
20230912,151100,39782862000,42600,42650,42700,42600,2046
|
|
20230912,151000,39695620850,42650,42500,42700,42450,3453
|
|
20230912,150900,39548591700,42500,42450,42650,42350,3282
|
|
20230912,150800,39409035150,42450,42650,42700,42000,15975
|
|
20230912,150700,38730223450,42700,42700,42750,42650,4056
|
|
20230912,150600,38557137550,42700,42700,42750,42700,2945
|
|
20230912,150500,38431359400,42700,42850,42850,42700,8854
|
|
20230912,150400,38052594850,42800,42900,42950,42800,3173
|
|
20230912,150300,37916556050,42900,42900,43000,42900,692
|
|
20230912,150200,37886848250,42900,42900,42950,42850,1463
|
|
20230912,150100,37824096300,42900,42800,42950,42800,493
|
|
20230912,150000,37802967500,42800,42950,42950,42800,5533
|
|
20230912,145900,37565930400,42950,43050,43050,42900,5050
|
|
20230912,145800,37348979050,43000,43050,43100,43000,160
|
|
20230912,145700,37342095650,43000,43050,43150,43000,938
|
|
20230912,145600,37301718300,43050,43050,43100,43000,883
|
|
20230912,145500,37263704050,43100,43000,43100,43000,857
|
|
20230912,145400,37226809800,43050,43100,43100,43000,624
|
|
20230912,145300,37199922500,43100,43100,43100,43000,3064
|
|
20230912,145200,37068057300,43100,43100,43100,43050,608
|
|
20230912,145100,37041853000,43100,43150,43150,43050,2040
|
|
20230912,145000,36953889100,43200,43200,43200,43150,626
|
|
20230912,144900,36926850400,43200,43100,43200,43100,481
|
|
20230912,144800,36906078500,43150,43150,43200,43150,370
|
|
20230912,144700,36890104150,43150,43100,43200,43100,673
|
|
20230912,144600,36861061800,43100,43050,43100,43050,1256
|
|
20230912,144500,36806978600,43100,43100,43150,43050,268
|
|
20230912,144400,36795428500,43150,43050,43150,43000,1115
|
|
20230912,144300,36747404900,43050,43050,43100,43050,340
|
|
20230912,144200,36732767550,43050,43100,43100,43000,1666
|
|
20230912,144100,36661039950,43100,43200,43250,43100,1592
|
|
20230912,144000,36592346500,43200,43150,43250,43100,1167
|
|
20230912,143900,36541936600,43100,43200,43200,43100,777
|
|
20230912,143800,36508389550,43150,42900,43150,42900,4064
|
|
20230912,143700,36333639200,42850,42850,42900,42850,957
|
|
20230912,143600,36292614700,42850,42900,42900,42800,1019
|
|
20230912,143500,36248950450,42900,42800,42900,42800,809
|
|
20230912,143400,36214285450,42800,43000,43050,42800,8432
|
|
20230912,143300,35852750750,43050,43000,43050,42950,486
|
|
20230912,143200,35831855250,43000,43050,43050,42950,1133
|
|
20230912,143100,35783161100,43000,43100,43100,43000,828
|
|
20230912,143000,35747500350,43150,43100,43150,43050,200
|
|
20230912,142900,35738879550,43150,43050,43150,43000,1533
|
|
20230912,142800,35672937850,43000,42950,43050,42950,2004
|
|
20230912,142700,35586771650,42950,43150,43150,42900,5635
|
|
20230912,142600,35344442900,43150,43050,43150,43050,892
|
|
20230912,142500,35306011550,43050,43100,43100,43000,889
|
|
20230912,142400,35267744400,43100,43150,43150,43050,835
|
|
20230912,142300,35231756300,43100,43150,43150,43100,558
|
|
20230912,142200,35207691550,43150,43250,43250,43150,3227
|
|
20230912,142100,35068303900,43250,43250,43300,43250,1019
|
|
20230912,142000,35024215500,43250,43400,43450,43250,2286
|
|
20230912,141900,34925139700,43450,43400,43450,43400,451
|
|
20230912,141800,34905563050,43450,43450,43450,43400,121
|
|
20230912,141700,34900305900,43450,43400,43500,43400,1164
|
|
20230912,141600,34849741550,43450,43450,43450,43400,516
|
|
20230912,141500,34827332100,43400,43450,43500,43350,856
|
|
20230912,141400,34790149600,43500,43500,43500,43400,411
|
|
20230912,141300,34772290500,43500,43500,43500,43400,256
|
|
20230912,141200,34761162200,43400,43550,43550,43400,3227
|
|
20230912,141100,34620986350,43450,43600,43700,43400,505
|
|
20230912,141000,34599026700,43700,43650,43700,43450,1465
|
|
20230912,140900,34535157300,43650,43450,43700,43400,2068
|
|
20230912,140800,34445104250,43500,43450,43500,43450,486
|
|
20230912,140700,34423980800,43450,43500,43550,43450,1902
|
|
20230912,140600,34341277050,43500,43500,43600,43500,3413
|
|
20230912,140500,34192678700,43500,43450,43500,43400,580
|
|
20230912,140400,34167476100,43450,43400,43500,43300,1292
|
|
20230912,140300,34111390650,43400,43250,43500,43250,3553
|
|
20230912,140200,33957266950,43200,43100,43250,43100,923
|
|
20230912,140100,33917414300,43100,42950,43100,42950,1258
|
|
20230912,140000,33863323900,42950,42950,43200,42950,1988
|
|
20230912,135900,33777878900,42950,43000,43000,42850,2146
|
|
20230912,135800,33685710050,43000,42900,43050,42850,6234
|
|
20230912,135700,33417961200,42900,43150,43200,42900,6132
|
|
20230912,135600,33154108700,43200,43100,43250,43100,3510
|
|
20230912,135500,33002619400,43100,43350,43350,43050,6160
|
|
20230912,135400,32736549100,43350,43400,43450,43350,1027
|
|
20230912,135300,32691988700,43350,43400,43500,43350,3129
|
|
20230912,135200,32556080300,43350,43550,43550,43350,1914
|
|
20230912,135100,32472996600,43500,43500,43600,43450,370
|
|
20230912,135000,32456897850,43400,43350,43550,43350,3164
|
|
20230912,134900,32319487100,43400,43500,43500,43350,1863
|
|
20230912,134800,32238543400,43500,43600,43600,43350,10626
|
|
20230912,134700,31776294000,43600,43700,43700,43600,2536
|
|
20230912,134600,31665629850,43700,43650,43700,43650,1128
|
|
20230912,134500,31616381700,43650,43650,43650,43600,1646
|
|
20230912,134400,31544548150,43650,43800,43850,43650,908
|
|
20230912,134300,31504856200,43800,43750,43800,43750,230
|
|
20230912,134200,31494782250,43750,43800,43800,43700,1057
|
|
20230912,134100,31448532450,43750,43800,43800,43700,849
|
|
20230912,134000,31411389400,43800,43800,43850,43700,1616
|
|
20230912,133900,31340659450,43800,43850,43850,43800,1651
|
|
20230912,133800,31268339100,43800,43800,43850,43800,1001
|
|
20230912,133700,31224491650,43850,43900,43900,43800,2717
|
|
20230912,133600,31105365350,43900,43900,43950,43850,1212
|
|
20230912,133500,31052196450,44000,44000,44000,43900,2256
|
|
20230912,133400,30952995900,44000,44000,44000,43950,690
|
|
20230912,133300,30922638900,43950,44000,44000,43950,930
|
|
20230912,133200,30881758650,43950,44000,44000,43950,766
|
|
20230912,133100,30848065650,44000,43800,44000,43800,1060
|
|
20230912,133000,30801569500,43800,44050,44050,43800,7440
|
|
20230912,132900,30474696250,44050,44150,44150,44050,2347
|
|
20230912,132800,30371221300,44150,44250,44250,44150,1421
|
|
20230912,132700,30308448650,44250,44250,44250,44200,334
|
|
20230912,132600,30293669300,44250,44250,44250,44200,231
|
|
20230912,132500,30283454200,44250,44200,44250,44150,629
|
|
20230912,132400,30255652650,44200,44150,44200,44150,675
|
|
20230912,132300,30225818200,44200,44350,44350,44150,1442
|
|
20230912,132200,30161980500,44350,44300,44350,44300,328
|
|
20230912,132100,30147438900,44300,44400,44400,44300,715
|
|
20230912,132000,30115748200,44400,44400,44450,44300,826
|
|
20230912,131900,30079108950,44350,44250,44350,44250,912
|
|
20230912,131800,30038661900,44250,44150,44350,44150,1110
|
|
20230912,131700,29989538000,44200,44050,44200,44000,2186
|
|
20230912,131600,29893180250,44000,44150,44150,44000,5814
|
|
20230912,131500,29637163000,44150,44200,44200,44150,1293
|
|
20230912,131400,29580052150,44200,44200,44250,44150,1982
|
|
20230912,131300,29492443900,44200,44250,44250,44200,149
|
|
20230912,131200,29485853900,44250,44250,44300,44200,986
|
|
20230912,131100,29442240300,44300,44250,44300,44200,674
|
|
20230912,131000,29412409950,44250,44250,44300,44200,2064
|
|
20230912,130900,29321047900,44250,44200,44300,44100,2826
|
|
20230912,130800,29196203700,44250,44350,44350,44250,879
|
|
20230912,130700,29157286700,44350,44450,44450,44300,5702
|
|
20230912,130600,28904480300,44450,44400,44450,44350,809
|
|
20230912,130500,28868545400,44400,44400,44400,44350,1125
|
|
20230912,130400,28818596850,44350,44400,44450,44350,814
|
|
20230912,130300,28782469350,44400,44400,44450,44350,1818
|
|
20230912,130200,28701800950,44400,44550,44700,44350,4911
|
|
20230912,130100,28483153550,44550,44750,44800,44550,6742
|
|
20230912,130000,28181928250,44800,44800,44850,44750,1841
|
|
20230912,125900,28099459850,44850,44800,44850,44800,1833
|
|
20230912,125800,28017330200,44800,44800,44850,44800,859
|
|
20230912,125700,27978835800,44800,44900,44900,44800,1175
|
|
20230912,125600,27926141750,44900,44900,44900,44800,1384
|
|
20230912,125500,27864105350,44950,45050,45050,44800,6815
|
|
20230912,125400,27558110500,45050,45000,45050,44950,1221
|
|
20230912,125300,27503185800,45000,44950,45050,44950,481
|
|
20230912,125200,27481552250,44950,45050,45050,44950,297
|
|
20230912,125100,27468187150,45000,45000,45050,45000,78
|
|
20230912,125000,27464675650,45000,44950,45000,44950,286
|
|
20230912,124900,27451808100,45050,45000,45050,45000,811
|
|
20230912,124800,27415308800,45000,45000,45050,44950,508
|
|
20230912,124700,27392435600,45000,44950,45000,44950,190
|
|
20230912,124600,27383893850,44950,45000,45000,44900,1845
|
|
20230912,124500,27300961650,45000,45000,45000,45000,532
|
|
20230912,124400,27277021650,45000,45050,45050,45000,5225
|
|
20230912,124300,27041852450,45050,45100,45100,45050,168
|
|
20230912,124200,27034283500,45100,45100,45150,45100,579
|
|
20230912,124100,27008170300,45100,45050,45100,45050,359
|
|
20230912,124000,26991985600,45050,45050,45050,45000,394
|
|
20230912,123900,26974244950,45000,45100,45100,45000,2340
|
|
20230912,123800,26868854950,45100,45100,45100,45050,705
|
|
20230912,123700,26837071100,45150,45100,45150,45100,469
|
|
20230912,123600,26815917300,45100,45100,45150,45100,1046
|
|
20230912,123500,26768742600,45100,45150,45200,45100,649
|
|
20230912,123400,26739441400,45150,45150,45250,45100,239
|
|
20230912,123300,26728634800,45250,45200,45300,45100,2564
|
|
20230912,123200,26612760350,45200,45150,45200,45150,1392
|
|
20230912,123100,26549870500,45150,45150,45200,45150,407
|
|
20230912,123000,26531493850,45150,45200,45200,45150,680
|
|
20230912,122900,26500776500,45200,45350,45400,45200,2074
|
|
20230912,122800,26406897950,45400,45300,45400,45300,297
|
|
20230912,122700,26393429400,45300,45250,45400,45250,1152
|
|
20230912,122600,26341190200,45300,45350,45350,45250,1330
|
|
20230912,122500,26280930450,45350,45200,45350,45200,524
|
|
20230912,122400,26257193850,45200,45100,45200,45100,864
|
|
20230912,122300,26218180700,45100,45100,45150,45050,1428
|
|
20230912,122200,26153778300,45100,45150,45200,45100,1500
|
|
20230912,122100,26086098250,45150,45300,45300,45100,1644
|
|
20230912,122000,26011809150,45300,45450,45450,45300,2631
|
|
20230912,121900,25892503300,45450,45450,45450,45400,639
|
|
20230912,121800,25863480650,45450,45450,45600,45400,3279
|
|
20230912,121700,25714366050,45450,45350,45450,45350,563
|
|
20230912,121600,25688795150,45350,45400,45400,45350,795
|
|
20230912,121500,25652733050,45400,45400,45450,45350,183
|
|
20230912,121400,25644425050,45350,45350,45450,45300,2017
|
|
20230912,121300,25552969700,45400,45450,45500,45350,1485
|
|
20230912,121200,25485501400,45500,45500,45550,45450,51
|
|
20230912,121100,25483182450,45500,45550,45550,45450,619
|
|
20230912,121000,25455008850,45450,45450,45450,45400,255
|
|
20230912,120900,25443419300,45450,45400,45450,45350,874
|
|
20230912,120800,25403743200,45450,45650,45650,45400,6962
|
|
20230912,120700,25086934950,45650,45600,45650,45550,623
|
|
20230912,120600,25058510450,45650,45550,45650,45500,542
|
|
20230912,120500,25033808100,45500,45500,45600,45500,766
|
|
20230912,120400,24998931600,45500,45550,45600,45500,595
|
|
20230912,120300,24971834000,45500,45550,45550,45500,707
|
|
20230912,120200,24939653250,45500,45550,45600,45500,571
|
|
20230912,120100,24913659100,45550,45550,45600,45500,798
|
|
20230912,120000,24877296150,45550,45600,45800,45550,1486
|
|
20230912,115900,24809555000,45800,45800,45800,45600,4379
|
|
20230912,115800,24609413550,45800,45750,45800,45750,545
|
|
20230912,115700,24584471000,45750,45850,45850,45750,2458
|
|
20230912,115600,24471924200,45900,45850,45900,45850,263
|
|
20230912,115500,24459865150,45900,45850,45900,45850,123
|
|
20230912,115400,24454225500,45850,45900,45900,45850,481
|
|
20230912,115300,24432170600,45850,45900,45900,45850,635
|
|
20230912,115200,24403039750,45900,45850,45900,45800,140
|
|
20230912,115100,24396622100,45850,45900,45900,45800,623
|
|
20230912,115000,24368058050,45900,45950,46000,45900,897
|
|
20230912,114900,24326873950,46000,45950,46000,45950,421
|
|
20230912,114800,24307516500,45950,45900,45950,45850,447
|
|
20230912,114700,24286997250,45900,45900,45950,45850,729
|
|
20230912,114600,24253537800,45950,45800,46000,45800,2339
|
|
20230912,114500,24146213050,45800,45900,45950,45750,2041
|
|
20230912,114400,24052695550,45950,45900,45950,45750,3891
|
|
20230912,114300,23874326750,45950,46000,46000,45900,515
|
|
20230912,114200,23850658400,46000,45950,46000,45900,1751
|
|
20230912,114100,23770236100,46000,46150,46150,46000,5018
|
|
20230912,114000,23539152400,46150,46150,46200,46150,273
|
|
20230912,113900,23526548900,46150,46150,46150,46150,354
|
|
20230912,113800,23510211800,46200,46300,46300,46150,932
|
|
20230912,113700,23467139300,46250,46250,46300,46250,729
|
|
20230912,113600,23433421700,46250,46250,46300,46250,228
|
|
20230912,113500,23422873850,46250,46250,46300,46200,830
|
|
20230912,113400,23384484900,46200,46200,46250,46200,737
|
|
20230912,113300,23350424700,46200,46250,46250,46200,574
|
|
20230912,113200,23323886700,46250,46300,46300,46200,176
|
|
20230912,113100,23315748000,46300,46300,46350,46250,541
|
|
20230912,113000,23290710150,46300,46300,46300,46300,1557
|
|
20230912,112900,23218621050,46300,46350,46350,46300,74
|
|
20230912,112800,23215192800,46400,46350,46400,46300,610
|
|
20230912,112700,23186916050,46350,46350,46350,46300,805
|
|
20230912,112600,23149608600,46350,46350,46400,46300,1205
|
|
20230912,112500,23093808050,46350,46400,46450,46350,521
|
|
20230912,112400,23069638900,46400,46300,46400,46300,721
|
|
20230912,112300,23036220300,46300,46350,46400,46200,549
|
|
20230912,112200,23010790550,46350,46250,46350,46100,4166
|
|
20230912,112100,22818262550,46250,46300,46300,46200,2027
|
|
20230912,112000,22724525900,46250,46500,46500,46250,3918
|
|
20230912,111900,22542868900,46450,46550,46600,46450,1142
|
|
20230912,111800,22489749250,46550,46600,46650,46550,1682
|
|
20230912,111700,22411337950,46600,46650,46650,46600,994
|
|
20230912,111600,22365004000,46600,46700,46700,46600,319
|
|
20230912,111500,22350135250,46700,46600,46700,46600,1889
|
|
20230912,111400,22262025850,46600,46550,46650,46500,1516
|
|
20230912,111300,22191506800,46550,46650,46700,46550,2478
|
|
20230912,111200,22076033200,46600,46650,46650,46600,1238
|
|
20230912,111100,22018290550,46650,46750,46750,46650,1342
|
|
20230912,111000,21955646900,46750,46750,46800,46700,2424
|
|
20230912,110900,21842323950,46750,46750,46800,46750,938
|
|
20230912,110800,21798471900,46750,46850,46850,46650,1593
|
|
20230912,110700,21723970100,46850,46850,46900,46850,1076
|
|
20230912,110600,21673558550,46850,46750,46850,46750,2702
|
|
20230912,110500,21547148700,46750,46550,46750,46550,1708
|
|
20230912,110400,21467498750,46550,46500,46650,46450,1420
|
|
20230912,110300,21401450800,46500,46650,46800,46500,6949
|
|
20230912,110200,21077740100,46650,46850,46850,46650,3150
|
|
20230912,110100,20930529950,46850,47050,47050,46800,3388
|
|
20230912,110000,20771483450,47000,46950,47050,46950,542
|
|
20230912,105900,20746005300,46950,46950,47000,46900,407
|
|
20230912,105800,20726897500,46950,46850,47000,46800,1820
|
|
20230912,105700,20641505900,46850,46800,46950,46800,2574
|
|
20230912,105600,20520832250,46800,46850,46900,46800,532
|
|
20230912,105500,20495927000,46900,46950,46950,46800,1198
|
|
20230912,105400,20439776700,46850,47000,47050,46850,1115
|
|
20230912,105300,20387380150,47000,47200,47200,47000,2083
|
|
20230912,105200,20289304200,47200,47150,47200,47100,2086
|
|
20230912,105100,20190967600,47100,47100,47150,47100,1114
|
|
20230912,105000,20138484250,47100,47050,47150,47000,2311
|
|
20230912,104900,20029718050,47050,47100,47200,47050,2235
|
|
20230912,104800,19924364800,47100,47150,47150,47050,3434
|
|
20230912,104700,19762545400,47150,46900,47150,46900,5711
|
|
20230912,104600,19494008300,46850,46750,46900,46750,2089
|
|
20230912,104500,19396236900,46750,46700,46800,46650,2146
|
|
20230912,104400,19295974800,46700,46650,46700,46650,1444
|
|
20230912,104300,19228600800,46700,46700,46750,46650,1395
|
|
20230912,104200,19163462500,46750,46800,46850,46700,2443
|
|
20230912,104100,19049251100,46800,47000,47000,46800,1039
|
|
20230912,104000,19000505050,46950,46850,46950,46800,4218
|
|
20230912,103900,18802743950,46850,46650,46850,46650,3265
|
|
20230912,103800,18650265050,46650,46800,46800,46650,5569
|
|
20230912,103700,18390306550,46800,46750,46850,46700,2147
|
|
20230912,103600,18289906450,46700,46850,46950,46700,6058
|
|
20230912,103500,18006162650,46900,46850,47100,46850,2505
|
|
20230912,103400,17888604400,46850,47000,47200,46850,4909
|
|
20230912,103300,17657622050,47000,47250,47300,46950,7128
|
|
20230912,103200,17321665300,47300,47300,47350,47150,8408
|
|
20230912,103100,16924127900,47300,47350,47400,47300,3571
|
|
20230912,103000,16755056850,47400,47450,47500,47350,12201
|
|
20230912,102900,16176297450,47400,47200,47450,47200,9376
|
|
20230912,102800,15732554500,47100,47300,47400,47100,8680
|
|
20230912,102700,15322584400,47300,47000,47300,47000,16768
|
|
20230912,102600,14532254600,47000,46900,47000,46900,11300
|
|
20230912,102500,14001636800,46900,46800,46900,46700,10126
|
|
20230912,102400,13527640200,46800,46700,46800,46650,7076
|
|
20230912,102300,13196726700,46700,46600,46700,46550,9010
|
|
20230912,102200,12776504600,46600,46450,46600,46400,3567
|
|
20230912,102100,12610582050,46450,46400,46450,46350,3960
|
|
20230912,102000,12426844300,46400,46400,46450,46350,1772
|
|
20230912,101900,12344649450,46400,46450,46550,46400,6723
|
|
20230912,101800,12032022950,46450,46500,46500,46300,4303
|
|
20230912,101700,11832350300,46500,46450,46500,46450,2680
|
|
20230912,101600,11707855500,46450,46550,46550,46400,2614
|
|
20230912,101500,11586309700,46450,46500,46500,46400,11560
|
|
20230912,101400,11049077550,46500,46300,46500,46250,9237
|
|
20230912,101300,10620859000,46300,46200,46300,46150,7397
|
|
20230912,101200,10278829900,46150,46150,46200,46150,4005
|
|
20230912,101100,10093885800,46150,46000,46150,46000,4450
|
|
20230912,101000,9888752100,46050,46000,46050,45950,1493
|
|
20230912,100900,9820061800,45950,46000,46050,45800,4468
|
|
20230912,100800,9614808200,46000,46100,46100,46000,979
|
|
20230912,100700,9569708200,46100,46050,46150,46050,4051
|
|
20230912,100600,9382968150,46050,46100,46100,46050,3354
|
|
20230912,100500,9228372350,46100,45950,46100,45900,7143
|
|
20230912,100400,8899791000,45900,45750,45950,45650,7357
|
|
20230912,100300,8562779650,45750,45600,45750,45400,1158
|
|
20230912,100200,8509978950,45650,45750,45800,45300,1971
|
|
20230912,100100,8420437250,45750,45450,45750,45450,3820
|
|
20230912,100000,8246036150,45500,45400,45500,45350,500
|
|
20230912,095900,8223334700,45350,45600,45600,45300,1504
|
|
20230912,095800,8154919650,45550,45550,45650,45550,1647
|
|
20230912,095700,8079825850,45600,45600,45650,45550,945
|
|
20230912,095600,8036744250,45650,45550,45650,45500,1354
|
|
20230912,095500,7975051200,45550,45500,45600,45500,1731
|
|
20230912,095400,7896268400,45450,45450,45500,45300,1454
|
|
20230912,095300,7830163000,45450,45300,45450,45300,1046
|
|
20230912,095200,7782714650,45300,45200,45300,45200,647
|
|
20230912,095100,7753431150,45200,45250,45350,45200,349
|
|
20230912,095000,7737616700,45250,45200,45250,45150,763
|
|
20230912,094900,7703130800,45250,45250,45250,45150,803
|
|
20230912,094800,7666836850,45250,45300,45350,45200,1208
|
|
20230912,094700,7612157800,45400,45350,45400,45300,593
|
|
20230912,094600,7585275950,45400,45450,45450,45350,657
|
|
20230912,094500,7555451050,45450,45300,45450,45250,7079
|
|
20230912,094400,7234318750,45300,45200,45350,45200,2559
|
|
20230912,094300,7118571750,45150,45150,45150,45050,560
|
|
20230912,094200,7093309200,45100,45100,45100,45050,183
|
|
20230912,094100,7085056250,45100,45100,45150,45050,201
|
|
20230912,094000,7075996400,45050,45000,45050,45000,1117
|
|
20230912,093900,7025716300,45000,45050,45200,45000,1729
|
|
20230912,093800,6947698350,45050,45000,45050,45000,174
|
|
20230912,093700,6939860800,45050,45200,45200,44950,589
|
|
20230912,093600,6913337750,45200,45150,45500,44950,6678
|
|
20230912,093500,6612110100,45200,45100,45200,45100,919
|
|
20230912,093400,6570617500,45100,45050,45200,45050,808
|
|
20230912,093300,6534158650,45050,45050,45150,45050,1336
|
|
20230912,093200,6473909900,45100,45350,45350,45050,3474
|
|
20230912,093100,6317022550,45300,45250,45450,45250,245
|
|
20230912,093000,6305917350,45450,45350,45450,45200,5873
|
|
20230912,092900,6039673950,45350,45500,45550,45350,2875
|
|
20230912,092800,5909092100,45500,45500,45550,45450,1102
|
|
20230912,092700,5858954650,45500,45550,45650,45400,1140
|
|
20230912,092600,5807045600,45650,45700,45700,45450,2577
|
|
20230912,092500,5689676150,45700,45500,45750,45350,3147
|
|
20230912,092400,5546374450,45450,45750,45750,45400,2601
|
|
20230912,092300,5428039450,45750,45800,45800,45550,3404
|
|
20230912,092200,5272536250,45900,45950,46050,45800,3583
|
|
20230912,092100,5107944800,45950,46050,46050,45800,7124
|
|
20230912,092000,4780898000,46000,46050,46250,46000,11054
|
|
20230912,091900,4270610750,46100,45900,46250,45900,18065
|
|
20230912,091800,3438522200,45900,45300,45950,45300,11206
|
|
20230912,091700,2926242700,45300,45100,45350,44950,4632
|
|
20230912,091600,2716858900,45100,44900,45150,44850,2364
|
|
20230912,091500,2610579300,44900,45000,45000,44900,623
|
|
20230912,091400,2582580550,45000,45050,45050,45000,908
|
|
20230912,091300,2541695350,45000,44900,45050,44900,1194
|
|
20230912,091200,2487978500,44900,44700,45000,44700,766
|
|
20230912,091100,2453630300,44650,44750,44800,44650,1781
|
|
20230912,091000,2374004850,44700,44850,44850,44650,4746
|
|
20230912,090900,2161564850,44850,45000,45000,44800,2530
|
|
20230912,090800,2048052400,44950,44800,45000,44750,2118
|
|
20230912,090700,1953012500,44850,44900,44900,44750,3233
|
|
20230912,090600,1808086200,44900,44900,44900,44800,1630
|
|
20230912,090500,1734971200,44900,44900,45100,44900,1668
|
|
20230912,090400,1659950350,44900,45000,45000,44650,3778
|
|
20230912,090300,1490593500,45000,45200,45250,44950,5258
|
|
20230912,090200,1253435750,45150,45600,45600,45100,6409
|
|
20230912,090100,962809750,45550,45400,45600,45300,6188
|
|
20230912,090000,681580100,45400,45300,45950,45250,14991
|