585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184200,7185033250,41750,41750,41750,41750,38094
|
|
20230918,184100,7185033250,41750,41750,41750,41750,0
|
|
20230918,184000,7185033250,41750,41750,41750,41750,0
|
|
20230918,183900,7185033250,41750,41750,41750,41750,0
|
|
20230918,183800,7185033250,41750,41750,41750,41750,0
|
|
20230918,183700,7185033250,41750,41750,41750,41750,0
|
|
20230918,183600,7185033250,41750,41750,41750,41750,0
|
|
20230918,183500,7185033250,41750,41750,41750,41750,0
|
|
20230918,183400,7185033250,41750,41750,41750,41750,0
|
|
20230918,183300,7185033250,41750,41750,41750,41750,0
|
|
20230918,183200,7185033250,41750,41750,41750,41750,0
|
|
20230918,183100,7185033250,41750,41750,41750,41750,0
|
|
20230918,183000,7185033250,41750,41750,41750,41750,0
|
|
20230918,182900,7185033250,41750,41750,41750,41750,0
|
|
20230918,182800,7185033250,41750,41750,41750,41750,0
|
|
20230918,182700,7185033250,41750,41750,41750,41750,0
|
|
20230918,182600,7185033250,41750,41750,41750,41750,0
|
|
20230918,182500,7185033250,41750,41750,41750,41750,0
|
|
20230918,182400,7185033250,41750,41750,41750,41750,0
|
|
20230918,182300,7185033250,41750,41750,41750,41750,0
|
|
20230918,182200,7185033250,41750,41750,41750,41750,0
|
|
20230918,182100,7185033250,41750,41750,41750,41750,0
|
|
20230918,182000,7185033250,41750,41750,41750,41750,0
|
|
20230918,181900,7185033250,41750,41750,41750,41750,0
|
|
20230918,181800,7185033250,41750,41750,41750,41750,0
|
|
20230918,181700,7185033250,41750,41750,41750,41750,0
|
|
20230918,181600,7185033250,41750,41750,41750,41750,0
|
|
20230918,181500,7185033250,41750,41750,41750,41750,0
|
|
20230918,181400,7185033250,41750,41750,41750,41750,0
|
|
20230918,181300,7185033250,41750,41750,41750,41750,0
|
|
20230918,181200,7185033250,41750,41750,41750,41750,38094
|
|
20230918,181100,7185033250,41750,41750,41750,41750,0
|
|
20230918,181000,7185033250,41750,41750,41750,41750,0
|
|
20230918,180900,7185033250,41750,41750,41750,41750,0
|
|
20230918,180800,7185033250,41750,41750,41750,41750,0
|
|
20230918,180700,7185033250,41750,41750,41750,41750,0
|
|
20230918,180600,7185033250,41750,41750,41750,41750,0
|
|
20230918,180500,7185033250,41750,41750,41750,41750,0
|
|
20230918,180400,7185033250,41750,41750,41750,41750,0
|
|
20230918,180300,7185033250,41750,41750,41750,41750,0
|
|
20230918,180200,7185033250,41750,41750,41750,41750,0
|
|
20230918,180100,7185033250,41750,41750,41750,41750,0
|
|
20230918,180000,7185033250,41750,41750,41750,41750,0
|
|
20230918,175900,7185033250,41750,41750,41750,41750,0
|
|
20230918,175800,7185033250,41750,41750,41750,41750,0
|
|
20230918,175700,7185033250,41750,41750,41750,41750,0
|
|
20230918,175600,7185033250,41750,41750,41750,41750,0
|
|
20230918,175500,7185033250,41750,41750,41750,41750,0
|
|
20230918,175400,7185033250,41750,41750,41750,41750,0
|
|
20230918,175300,7185033250,41750,41750,41750,41750,0
|
|
20230918,175200,7185033250,41750,41750,41750,41750,0
|
|
20230918,175100,7185033250,41750,41750,41750,41750,0
|
|
20230918,175000,7185033250,41750,41750,41750,41750,0
|
|
20230918,174900,7185033250,41750,41750,41750,41750,0
|
|
20230918,174800,7185033250,41750,41750,41750,41750,0
|
|
20230918,174700,7185033250,41750,41750,41750,41750,0
|
|
20230918,174600,7185033250,41750,41750,41750,41750,0
|
|
20230918,174500,7185033250,41750,41750,41750,41750,0
|
|
20230918,174400,7185033250,41750,41750,41750,41750,0
|
|
20230918,174300,7185033250,41750,41750,41750,41750,0
|
|
20230918,174200,7185033250,41750,41750,41750,41750,38094
|
|
20230918,174100,7185033250,41750,41750,41750,41750,0
|
|
20230918,174000,7185033250,41750,41750,41750,41750,0
|
|
20230918,173900,7185033250,41750,41750,41750,41750,0
|
|
20230918,173800,7185033250,41750,41750,41750,41750,0
|
|
20230918,173700,7185033250,41750,41750,41750,41750,0
|
|
20230918,173600,7185033250,41750,41750,41750,41750,0
|
|
20230918,173500,7185033250,41750,41750,41750,41750,0
|
|
20230918,173400,7185033250,41750,41750,41750,41750,0
|
|
20230918,173300,7185033250,41750,41750,41750,41750,0
|
|
20230918,173200,7185033250,41750,41750,41750,41750,0
|
|
20230918,173100,7185033250,41750,41750,41750,41750,0
|
|
20230918,173000,7185033250,41750,41750,41750,41750,0
|
|
20230918,172900,7185033250,41750,41750,41750,41750,0
|
|
20230918,172800,7185033250,41750,41750,41750,41750,0
|
|
20230918,172700,7185033250,41750,41750,41750,41750,0
|
|
20230918,172600,7185033250,41750,41750,41750,41750,0
|
|
20230918,172500,7185033250,41750,41750,41750,41750,0
|
|
20230918,172400,7185033250,41750,41750,41750,41750,0
|
|
20230918,172300,7185033250,41750,41750,41750,41750,0
|
|
20230918,172200,7185033250,41750,41750,41750,41750,0
|
|
20230918,172100,7185033250,41750,41750,41750,41750,0
|
|
20230918,172000,7185033250,41750,41750,41750,41750,0
|
|
20230918,171900,7185033250,41750,41750,41750,41750,0
|
|
20230918,171800,7185033250,41750,41750,41750,41750,0
|
|
20230918,171700,7185033250,41750,41750,41750,41750,0
|
|
20230918,171600,7185033250,41750,41750,41750,41750,0
|
|
20230918,171500,7185033250,41750,41750,41750,41750,0
|
|
20230918,171400,7185033250,41750,41750,41750,41750,0
|
|
20230918,171300,7185033250,41750,41750,41750,41750,0
|
|
20230918,171200,7185033250,41750,41750,41750,41750,38094
|
|
20230918,171100,7185033250,41750,41750,41750,41750,0
|
|
20230918,171000,7185033250,41750,41750,41750,41750,0
|
|
20230918,170900,7185033250,41750,41750,41750,41750,0
|
|
20230918,170800,7185033250,41750,41750,41750,41750,0
|
|
20230918,170700,7185033250,41750,41750,41750,41750,0
|
|
20230918,170600,7185033250,41750,41750,41750,41750,0
|
|
20230918,170500,7185033250,41750,41750,41750,41750,0
|
|
20230918,170400,7185033250,41750,41750,41750,41750,0
|
|
20230918,170300,7185033250,41750,41750,41750,41750,0
|
|
20230918,170200,7185033250,41750,41750,41750,41750,0
|
|
20230918,170100,7185033250,41750,41750,41750,41750,0
|
|
20230918,170000,7185033250,41750,41750,41750,41750,0
|
|
20230918,165900,7185033250,41750,41750,41750,41750,0
|
|
20230918,165800,7185033250,41750,41750,41750,41750,0
|
|
20230918,165700,7185033250,41750,41750,41750,41750,0
|
|
20230918,165600,7185033250,41750,41750,41750,41750,0
|
|
20230918,165500,7185033250,41750,41750,41750,41750,0
|
|
20230918,165400,7185033250,41750,41750,41750,41750,0
|
|
20230918,165300,7185033250,41750,41750,41750,41750,0
|
|
20230918,165200,7185033250,41750,41750,41750,41750,0
|
|
20230918,165100,7185033250,41750,41750,41750,41750,0
|
|
20230918,165000,7185033250,41750,41750,41750,41750,0
|
|
20230918,164900,7185033250,41750,41750,41750,41750,0
|
|
20230918,164800,7185033250,41750,41750,41750,41750,0
|
|
20230918,164700,7185033250,41750,41750,41750,41750,0
|
|
20230918,164600,7185033250,41750,41750,41750,41750,0
|
|
20230918,164500,7185033250,41750,41750,41750,41750,0
|
|
20230918,164400,7185033250,41750,41750,41750,41750,0
|
|
20230918,164300,7185033250,41750,41750,41750,41750,0
|
|
20230918,164200,7185033250,41750,41750,41750,41750,38094
|
|
20230918,164100,7185033250,41750,41750,41750,41750,0
|
|
20230918,164000,7185033250,41750,41750,41750,41750,0
|
|
20230918,163900,7185033250,41750,41750,41750,41750,0
|
|
20230918,163800,7185033250,41750,41750,41750,41750,0
|
|
20230918,163700,7185033250,41750,41750,41750,41750,0
|
|
20230918,163600,7185033250,41750,41750,41750,41750,0
|
|
20230918,163500,7185033250,41750,41750,41750,41750,0
|
|
20230918,163400,7185033250,41750,41750,41750,41750,0
|
|
20230918,163300,7185033250,41750,41750,41750,41750,0
|
|
20230918,163200,7185033250,41750,41750,41750,41750,0
|
|
20230918,163100,7185033250,41750,41750,41750,41750,0
|
|
20230918,163000,7185033250,41750,41750,41750,41750,0
|
|
20230918,162900,7185033250,41750,41750,41750,41750,0
|
|
20230918,162800,7185033250,41750,41750,41750,41750,0
|
|
20230918,162700,7185033250,41750,41750,41750,41750,0
|
|
20230918,162600,7185033250,41750,41750,41750,41750,0
|
|
20230918,162500,7185033250,41750,41750,41750,41750,0
|
|
20230918,162400,7185033250,41750,41750,41750,41750,0
|
|
20230918,162300,7185033250,41750,41750,41750,41750,0
|
|
20230918,162200,7185033250,41750,41750,41750,41750,0
|
|
20230918,162100,7185033250,41750,41750,41750,41750,0
|
|
20230918,162000,7185033250,41750,41750,41750,41750,0
|
|
20230918,161900,7185033250,41750,41750,41750,41750,0
|
|
20230918,161800,7185033250,41750,41750,41750,41750,0
|
|
20230918,161700,7185033250,41750,41750,41750,41750,0
|
|
20230918,161600,7185033250,41750,41750,41750,41750,0
|
|
20230918,161500,7185033250,41750,41750,41750,41750,0
|
|
20230918,161400,7185033250,41750,41750,41750,41750,0
|
|
20230918,161300,7185033250,41750,41750,41750,41750,0
|
|
20230918,161200,7185033250,41750,41750,41750,41750,38094
|
|
20230918,161100,7185033250,41750,41750,41750,41750,0
|
|
20230918,161000,7185033250,41750,41750,41750,41750,0
|
|
20230918,160900,7185033250,41750,41750,41750,41750,0
|
|
20230918,160800,7185033250,41750,41750,41750,41750,0
|
|
20230918,160700,7185033250,41750,41750,41750,41750,0
|
|
20230918,160600,7185033250,41750,41750,41750,41750,0
|
|
20230918,160500,7185033250,41750,41750,41750,41750,0
|
|
20230918,160400,7185033250,41750,41750,41750,41750,0
|
|
20230918,160300,7185033250,41750,41750,41750,41750,0
|
|
20230918,160200,7185033250,41750,41750,41750,41750,0
|
|
20230918,160100,7185033250,41750,41750,41750,41750,0
|
|
20230918,160000,7185033250,41750,41750,41750,41750,0
|
|
20230918,155900,7185033250,41750,41750,41750,41750,0
|
|
20230918,155800,7185033250,41750,41750,41750,41750,0
|
|
20230918,155700,7185033250,41750,41750,41750,41750,0
|
|
20230918,155600,7185033250,41750,41750,41750,41750,0
|
|
20230918,155500,7185033250,41750,41750,41750,41750,0
|
|
20230918,155400,7185033250,41750,41750,41750,41750,0
|
|
20230918,155300,7185033250,41750,41750,41750,41750,0
|
|
20230918,155200,7185033250,41750,41750,41750,41750,0
|
|
20230918,155100,7185033250,41750,41750,41750,41750,0
|
|
20230918,155000,7185033250,41750,41750,41750,41750,0
|
|
20230918,154900,7185033250,41750,41750,41750,41750,0
|
|
20230918,154800,7185033250,41750,41750,41750,41750,0
|
|
20230918,154700,7185033250,41750,41750,41750,41750,0
|
|
20230918,154600,7185033250,41750,41750,41750,41750,0
|
|
20230918,154500,7185033250,41750,41750,41750,41750,0
|
|
20230918,154400,7185033250,41750,41750,41750,41750,0
|
|
20230918,154300,7185033250,41750,41750,41750,41750,0
|
|
20230918,154200,7185033250,41750,41750,41750,41750,38094
|
|
20230918,154100,7185033250,41750,41750,41750,41750,0
|
|
20230918,154000,7185033250,41750,41750,41750,41750,0
|
|
20230918,153900,7185033250,41750,41750,41750,41750,0
|
|
20230918,153800,7185033250,41750,41750,41750,41750,0
|
|
20230918,153700,7185033250,41750,41750,41750,41750,0
|
|
20230918,153600,7185033250,41750,41750,41750,41750,0
|
|
20230918,153500,7185033250,41750,41750,41750,41750,0
|
|
20230918,153400,7185033250,41750,41750,41750,41750,0
|
|
20230918,153300,7185033250,41750,41750,41750,41750,0
|
|
20230918,153200,7185033250,41750,41750,41750,41750,38094
|
|
20230918,153100,5594608750,41000,41000,41000,41000,0
|
|
20230918,153000,5594608750,41000,41000,41000,41000,0
|
|
20230918,152900,5594608750,41000,41000,41000,41000,0
|
|
20230918,152800,5594608750,41000,41000,41000,41000,0
|
|
20230918,152700,5594608750,41000,41000,41000,41000,0
|
|
20230918,152600,5594608750,41000,41000,41000,41000,0
|
|
20230918,152500,5594608750,41000,41000,41000,41000,0
|
|
20230918,152400,5594608750,41000,41000,41000,41000,0
|
|
20230918,152300,5594608750,41000,41000,41000,41000,0
|
|
20230918,152200,5594608750,41000,41000,41000,41000,0
|
|
20230918,152100,5594608750,41000,41000,41000,41000,0
|
|
20230918,152000,5594608750,41000,41000,41000,41000,0
|
|
20230918,151900,5594608750,41000,41000,41000,40950,832
|
|
20230918,151800,5560498850,40950,40950,41000,40950,452
|
|
20230918,151700,5541986700,41000,40950,41000,40950,503
|
|
20230918,151600,5521387700,40900,40850,40950,40850,760
|
|
20230918,151500,5490302600,40900,40800,40900,40800,314
|
|
20230918,151400,5477462700,40850,40850,40850,40800,154
|
|
20230918,151300,5471177350,40750,40800,40850,40750,284
|
|
20230918,151200,5459589850,40850,40800,40850,40800,786
|
|
20230918,151100,5427520350,40800,40800,40850,40800,76
|
|
20230918,151000,5424418650,40850,40800,40850,40800,43
|
|
20230918,150900,5422663500,40800,40850,40850,40800,138
|
|
20230918,150800,5417026950,40850,40850,40850,40800,468
|
|
20230918,150700,5397931700,40800,40850,40850,40800,111
|
|
20230918,150600,5393398600,40850,40900,40900,40800,286
|
|
20230918,150500,5381716000,40850,40850,40850,40800,751
|
|
20230918,150400,5351038850,40850,40800,40850,40800,523
|
|
20230918,150300,5329699550,40850,40850,40850,40800,37
|
|
20230918,150200,5328188850,40800,40850,40850,40800,272
|
|
20230918,150100,5317090200,40800,40800,40850,40800,132
|
|
20230918,150000,5311704150,40850,40950,40950,40800,1998
|
|
20230918,145900,5230050050,40950,40900,40950,40900,50
|
|
20230918,145800,5228004350,40900,40950,40950,40900,93
|
|
20230918,145700,5224199150,40900,40950,40950,40900,246
|
|
20230918,145600,5214135850,40950,40950,40950,40900,92
|
|
20230918,145500,5210368550,40900,40950,40950,40900,26
|
|
20230918,145400,5209304750,40950,40950,40950,40900,49
|
|
20230918,145300,5207299000,40950,40900,40950,40900,23
|
|
20230918,145200,5206357950,40900,40950,40950,40900,25
|
|
20230918,145100,5205334450,40900,40900,40950,40900,88
|
|
20230918,145000,5201731450,40900,40950,40950,40900,346
|
|
20230918,144900,5187579000,40900,40950,40950,40900,337
|
|
20230918,144800,5173795150,40950,40950,40950,40900,98
|
|
20230918,144700,5169785200,40900,40900,40950,40900,18
|
|
20230918,144600,5169048700,40950,40900,40950,40850,67
|
|
20230918,144500,5166307400,40900,40950,40950,40850,1178
|
|
20230918,144400,5118141950,40950,40950,40950,40850,71
|
|
20230918,144300,5115239700,40900,40900,40950,40850,105
|
|
20230918,144200,5110944000,40950,40950,40950,40900,764
|
|
20230918,144100,5079688450,40900,40900,40950,40900,28
|
|
20230918,144000,5078542400,40900,40950,40950,40900,34
|
|
20230918,143900,5077150650,40900,40950,40950,40900,135
|
|
20230918,143800,5071628050,40900,40950,40950,40900,76
|
|
20230918,143700,5068518400,40950,40950,40950,40900,15
|
|
20230918,143600,5067904300,40950,40900,40950,40850,550
|
|
20230918,143500,5045414600,40950,40900,40950,40900,7
|
|
20230918,143400,5045128200,40900,40900,40950,40900,70
|
|
20230918,143300,5042264800,40900,40950,40950,40900,133
|
|
20230918,143200,5036824600,40950,40900,40950,40900,116
|
|
20230918,143100,5032079550,40900,40900,40900,40900,255
|
|
20230918,143000,5021650050,40900,40950,40950,40900,75
|
|
20230918,142900,5018581600,40900,40950,41000,40900,1100
|
|
20230918,142800,4973585450,41000,40950,41000,40950,317
|
|
20230918,142700,4960604000,40950,41000,41000,40950,255
|
|
20230918,142600,4950161250,41000,41000,41000,40950,38
|
|
20230918,142500,4948603300,41000,41000,41000,41000,38
|
|
20230918,142400,4947045300,41050,41000,41050,41000,214
|
|
20230918,142300,4938270350,41000,41000,41000,41000,63
|
|
20230918,142200,4935687350,41050,41000,41050,40950,649
|
|
20230918,142100,4909098150,41050,41050,41050,41000,51
|
|
20230918,142000,4907004650,41050,41000,41050,41000,128
|
|
20230918,141900,4901754500,41050,41050,41050,41000,245
|
|
20230918,141800,4891704250,41050,41000,41050,41000,75
|
|
20230918,141700,4888626850,41000,41000,41000,41000,204
|
|
20230918,141600,4880262850,41000,41000,41000,41000,150
|
|
20230918,141500,4874112850,41000,41000,41000,41000,72
|
|
20230918,141400,4871160850,40950,40950,40950,40950,204
|
|
20230918,141300,4862807050,40950,40950,41000,40950,112
|
|
20230918,141200,4858220350,40950,40950,41000,40950,187
|
|
20230918,141100,4850559600,40950,41000,41000,40950,55
|
|
20230918,141000,4848307050,41000,41050,41050,40950,161
|
|
20230918,140900,4841707500,41050,41000,41050,41000,164
|
|
20230918,140800,4834982800,41000,41000,41050,41000,369
|
|
20230918,140700,4819853350,41050,41050,41050,41050,115
|
|
20230918,140600,4815132600,41050,41000,41050,41000,175
|
|
20230918,140500,4807948900,41050,41050,41050,41000,106
|
|
20230918,140400,4803597700,41050,41000,41050,41000,271
|
|
20230918,140300,4792476650,41000,41050,41050,41000,156
|
|
20230918,140200,4786077200,41050,41000,41050,41000,35
|
|
20230918,140100,4784642150,41000,41050,41050,41000,175
|
|
20230918,140000,4777464950,41050,41050,41050,41000,71
|
|
20230918,135900,4774551250,41000,41050,41050,41000,277
|
|
20230918,135800,4763189950,41050,41000,41050,41000,106
|
|
20230918,135700,4758838750,41050,41000,41050,40950,1129
|
|
20230918,135600,4712542900,41000,40950,41000,40950,686
|
|
20230918,135500,4684426500,40950,40950,41000,40950,176
|
|
20230918,135400,4677217200,40950,41000,41000,40950,185
|
|
20230918,135300,4669632850,41000,41000,41000,40950,295
|
|
20230918,135200,4657538100,41000,40950,41000,40950,722
|
|
20230918,135100,4627955500,40950,40950,40950,40950,10
|
|
20230918,135000,4627546000,40950,40900,40950,40900,681
|
|
20230918,134900,4599663700,40950,40900,40950,40900,38
|
|
20230918,134800,4598107650,40900,40900,40950,40900,201
|
|
20230918,134700,4589877650,40900,40950,40950,40900,166
|
|
20230918,134600,4583080150,40950,40900,40950,40900,85
|
|
20230918,134500,4579600900,40950,40950,40950,40900,205
|
|
20230918,134400,4571206750,40950,40950,40950,40950,72
|
|
20230918,134300,4568258350,40950,40950,40950,40950,36
|
|
20230918,134200,4566784150,40950,40900,40950,40900,116
|
|
20230918,134100,4562034950,40900,40950,40950,40900,45
|
|
20230918,134000,4560192700,40950,40900,40950,40900,466
|
|
20230918,133900,4541131550,40900,40850,40900,40850,127
|
|
20230918,133800,4535942300,40900,40900,40900,40900,105
|
|
20230918,133700,4531647800,40900,40900,40950,40900,441
|
|
20230918,133600,4513609250,40900,40900,40950,40900,182
|
|
20230918,133500,4506157150,40950,40950,40950,40950,124
|
|
20230918,133400,4501079350,40950,40900,40950,40900,116
|
|
20230918,133300,4496331100,40900,40950,40950,40900,177
|
|
20230918,133200,4489089450,40950,40950,40950,40900,243
|
|
20230918,133100,4479141600,40950,40950,40950,40950,263
|
|
20230918,133000,4468371750,40950,40950,41000,40900,148
|
|
20230918,132900,4462310800,40950,41000,41000,40950,318
|
|
20230918,132800,4449288150,40950,41000,41000,40950,257
|
|
20230918,132700,4438755650,41000,41000,41000,40950,154
|
|
20230918,132600,4432443150,41000,41000,41000,40950,178
|
|
20230918,132500,4425146250,41000,40950,41000,40950,88
|
|
20230918,132400,4421538750,41000,41000,41000,40950,126
|
|
20230918,132300,4416372950,40950,41000,41000,40950,121
|
|
20230918,132200,4411412100,41000,40950,41000,40950,63
|
|
20230918,132100,4408829200,40950,41000,41000,40950,56
|
|
20230918,132000,4406533250,41000,40950,41000,40950,148
|
|
20230918,131900,4400465500,40950,40950,41000,40950,352
|
|
20230918,131800,4386041850,40950,40950,40950,40950,348
|
|
20230918,131700,4371791250,40950,40900,40950,40900,67
|
|
20230918,131600,4369048150,40900,40900,40950,40850,2122
|
|
20230918,131500,4282248400,40900,40850,40900,40850,132
|
|
20230918,131400,4276851700,40900,40900,40900,40900,103
|
|
20230918,131300,4272639000,40900,40900,40900,40850,55
|
|
20230918,131200,4270389550,40900,40900,40900,40850,73
|
|
20230918,131100,4267404200,40850,40900,40900,40850,73
|
|
20230918,131000,4264418800,40900,40900,40900,40850,32
|
|
20230918,130900,4263110050,40900,40850,40900,40850,108
|
|
20230918,130800,4258694650,40850,40900,40900,40850,57
|
|
20230918,130700,4256364200,40900,40900,40900,40850,125
|
|
20230918,130600,4251255600,40900,40850,40900,40850,146
|
|
20230918,130500,4245289400,40850,40850,40850,40850,10
|
|
20230918,130400,4244880900,40850,40800,40850,40800,866
|
|
20230918,130300,4209546600,40800,40800,40800,40750,44
|
|
20230918,130200,4207751450,40800,40750,40800,40750,34
|
|
20230918,130100,4206365350,40800,40800,40800,40800,78
|
|
20230918,130000,4203182950,40800,40750,40800,40750,283
|
|
20230918,125900,4191649050,40800,40800,40800,40800,48
|
|
20230918,125800,4189690650,40750,40750,40750,40750,88
|
|
20230918,125700,4186104650,40750,40750,40800,40750,207
|
|
20230918,125600,4177668950,40750,40800,40800,40750,466
|
|
20230918,125500,4158667850,40750,40750,40750,40750,3
|
|
20230918,125400,4158545600,40750,40800,40800,40750,77
|
|
20230918,125300,4155407250,40800,40800,40800,40800,5
|
|
20230918,125200,4155203250,40800,40800,40800,40800,108
|
|
20230918,125100,4150796850,40800,40800,40800,40800,61
|
|
20230918,125000,4148308050,40800,40750,40800,40750,115
|
|
20230918,124900,4143621700,40750,40750,40750,40750,95
|
|
20230918,124800,4139750450,40750,40850,40850,40750,331
|
|
20230918,124700,4126245550,40800,40850,40850,40800,57
|
|
20230918,124600,4123917300,40800,40800,40800,40800,264
|
|
20230918,124500,4113146100,40800,40800,40800,40750,54
|
|
20230918,124400,4110945150,40750,40800,40800,40750,7
|
|
20230918,124300,4110659850,40800,40800,40800,40800,101
|
|
20230918,124200,4106539050,40800,40750,40800,40750,28
|
|
20230918,124100,4105396750,40750,40800,40800,40750,6
|
|
20230918,124000,4105152150,40800,40850,40850,40800,811
|
|
20230918,123900,4072063100,40850,40850,40850,40850,174
|
|
20230918,123800,4064955200,40850,40850,40850,40800,28
|
|
20230918,123700,4063812500,40850,40800,40850,40800,102
|
|
20230918,123600,4059647600,40850,40900,40900,40850,227
|
|
20230918,123500,4050373650,40900,40850,40900,40850,280
|
|
20230918,123400,4038935550,40900,40900,40900,40900,1
|
|
20230918,123300,4038894650,40850,40900,40900,40850,94
|
|
20230918,123200,4035054250,40850,40850,40900,40850,30
|
|
20230918,123100,4033828700,40850,40900,40900,40850,25
|
|
20230918,123000,4032807350,40850,40850,40900,40850,100
|
|
20230918,122900,4028719450,40850,40850,40850,40850,100
|
|
20230918,122800,4024634450,40850,40850,40850,40850,16
|
|
20230918,122700,4023980850,40850,40900,40900,40850,77
|
|
20230918,122600,4020832250,40850,40900,40900,40850,369
|
|
20230918,122500,4005758550,40900,40900,40900,40850,7
|
|
20230918,122400,4005472350,40900,40900,40900,40850,75
|
|
20230918,122300,4002407900,40850,40900,40900,40850,89
|
|
20230918,122200,3998770050,40900,40850,40900,40850,16
|
|
20230918,122100,3998116250,40850,40850,40850,40850,107
|
|
20230918,122000,3993745300,40850,40850,40850,40800,100
|
|
20230918,121900,3989663450,40850,40900,40900,40800,194
|
|
20230918,121800,3981736300,40900,40850,40900,40850,95
|
|
20230918,121700,3977851800,40850,40850,40850,40850,49
|
|
20230918,121600,3975850150,40850,40850,40850,40850,115
|
|
20230918,121500,3971152400,40850,40850,40850,40850,61
|
|
20230918,121400,3968660550,40850,40800,40850,40800,269
|
|
20230918,121300,3957683450,40850,40850,40850,40800,112
|
|
20230918,121200,3953108300,40850,40900,40950,40850,1129
|
|
20230918,121100,3906966050,40950,40950,40950,40950,99
|
|
20230918,121000,3902912000,40900,40900,40900,40900,332
|
|
20230918,120900,3889333200,40950,40950,40950,40900,50
|
|
20230918,120800,3887286250,40900,40900,40950,40900,15
|
|
20230918,120700,3886672700,40900,40900,40900,40900,5
|
|
20230918,120600,3886468200,40900,40950,40950,40900,33
|
|
20230918,120500,3885117550,40900,40950,40950,40900,233
|
|
20230918,120400,3875587700,40900,40950,40950,40900,39
|
|
20230918,120300,3873991400,40950,40950,41000,40950,819
|
|
20230918,120200,3840452700,40900,40900,40950,40900,2489
|
|
20230918,120100,3738645650,40850,40850,40850,40850,100
|
|
20230918,120000,3734560650,40900,40900,40900,40900,45
|
|
20230918,115900,3732720150,40850,40850,40850,40850,261
|
|
20230918,115800,3722058300,40900,40900,40900,40900,77
|
|
20230918,115700,3718909000,40850,40900,40900,40850,53
|
|
20230918,115600,3716743200,40850,40850,40850,40850,4
|
|
20230918,115500,3716579800,40850,40850,40850,40850,84
|
|
20230918,115400,3713148400,40850,40850,40900,40850,239
|
|
20230918,115300,3703384500,40850,40900,40900,40850,337
|
|
20230918,115200,3689612950,40950,40950,40950,40900,14
|
|
20230918,115100,3689039750,40950,40900,40950,40850,178
|
|
20230918,115000,3681766350,40900,40900,40900,40900,46
|
|
20230918,114900,3679884950,40900,40900,40900,40900,476
|
|
20230918,114800,3660416550,40900,40900,40950,40900,70
|
|
20230918,114700,3657552700,40950,40950,40950,40950,0
|
|
20230918,114600,3657552700,40950,40950,40950,40900,21
|
|
20230918,114500,3656692950,40900,40950,40950,40900,30
|
|
20230918,114400,3655465200,40950,41000,41000,40900,765
|
|
20230918,114300,3624138450,40950,41000,41000,40950,39
|
|
20230918,114200,3622541050,41000,41000,41000,40950,172
|
|
20230918,114100,3615491550,40950,40950,40950,40950,745
|
|
20230918,114000,3584983800,40950,40900,40950,40900,210
|
|
20230918,113900,3576394550,40900,40950,40950,40900,194
|
|
20230918,113800,3568451250,40950,40950,40950,40950,117
|
|
20230918,113700,3563660100,40950,40950,40950,40950,0
|
|
20230918,113600,3563660100,40950,40900,40950,40900,267
|
|
20230918,113500,3552727100,40900,40950,40950,40900,183
|
|
20230918,113400,3545242350,40950,40950,40950,40900,57
|
|
20230918,113300,3542909200,40900,40950,40950,40900,128
|
|
20230918,113200,3537668900,40950,40950,40950,40950,281
|
|
20230918,113100,3526161950,40950,40950,40950,40950,105
|
|
20230918,113000,3521862200,40900,40900,40950,40900,256
|
|
20230918,112900,3511386650,40950,41000,41000,40950,276
|
|
20230918,112800,3500075350,41000,41000,41000,41000,24
|
|
20230918,112700,3499091350,41000,41000,41050,41000,147
|
|
20230918,112600,3493064200,41000,41000,41050,41000,277
|
|
20230918,112500,3481707000,41050,41050,41050,41000,198
|
|
20230918,112400,3473584100,41050,41000,41050,41000,288
|
|
20230918,112300,3461769900,41000,40900,41000,40900,1104
|
|
20230918,112200,3416547250,40900,40900,40900,40900,43
|
|
20230918,112100,3414788550,40900,40850,40950,40850,621
|
|
20230918,112000,3389405550,40800,40800,40850,40800,156
|
|
20230918,111900,3383038600,40800,40800,40800,40800,102
|
|
20230918,111800,3378877000,40800,40800,40850,40800,272
|
|
20230918,111700,3367778600,40800,40850,40850,40800,4
|
|
20230918,111600,3367615300,40850,40850,40850,40850,15
|
|
20230918,111500,3367002550,40800,40850,40850,40800,58
|
|
20230918,111400,3364634350,40800,40800,40850,40800,547
|
|
20230918,111300,3342311150,40850,40850,40850,40800,75
|
|
20230918,111200,3339249600,40800,40800,40850,40800,87
|
|
20230918,111100,3335699200,40850,40800,40850,40800,167
|
|
20230918,111000,3328880600,40800,40850,40850,40800,40
|
|
20230918,110900,3327247400,40850,40850,40850,40800,387
|
|
20230918,110800,3311440150,40850,40850,40850,40850,30
|
|
20230918,110700,3310214650,40800,40800,40800,40800,0
|
|
20230918,110600,3310214650,40800,40800,40850,40800,56
|
|
20230918,110500,3307928000,40850,40850,40850,40800,565
|
|
20230918,110400,3284865750,40800,40800,40800,40800,4
|
|
20230918,110300,3284702550,40850,40850,40850,40850,12
|
|
20230918,110200,3284212350,40800,40800,40800,40800,712
|
|
20230918,110100,3255162750,40850,40850,40850,40850,33
|
|
20230918,110000,3253814700,40850,40800,40850,40800,334
|
|
20230918,105900,3240187000,40800,40800,40800,40800,155
|
|
20230918,105800,3233863000,40800,40850,40850,40800,91
|
|
20230918,105700,3230149500,40850,40850,40850,40850,259
|
|
20230918,105600,3219569350,40850,40850,40850,40850,5
|
|
20230918,105500,3219365100,40800,40800,40850,40800,53
|
|
20230918,105400,3217200950,40850,40850,40850,40850,12
|
|
20230918,105300,3216710750,40850,40850,40850,40850,7
|
|
20230918,105200,3216424800,40850,40800,40850,40800,3
|
|
20230918,105100,3216302300,40800,40800,40850,40800,99
|
|
20230918,105000,3212262850,40800,40750,40800,40750,49
|
|
20230918,104900,3210265600,40750,40700,40750,40700,84
|
|
20230918,104800,3206843000,40700,40750,40750,40700,135
|
|
20230918,104700,3201343500,40750,40750,40750,40700,70
|
|
20230918,104600,3198491050,40750,40700,40750,40700,154
|
|
20230918,104500,3192223100,40700,40700,40700,40700,15
|
|
20230918,104400,3191612600,40650,40700,40700,40650,102
|
|
20230918,104300,3187461450,40700,40700,40700,40650,141
|
|
20230918,104200,3181727700,40700,40650,40700,40650,506
|
|
20230918,104100,3161145300,40650,40700,40700,40650,20
|
|
20230918,104000,3160332000,40700,40700,40700,40700,118
|
|
20230918,103900,3155529400,40700,40700,40700,40700,73
|
|
20230918,103800,3152558300,40700,40700,40700,40650,120
|
|
20230918,103700,3147674800,40650,40650,40650,40600,889
|
|
20230918,103600,3111541450,40600,40650,40650,40600,108
|
|
20230918,103500,3107155750,40650,40650,40700,40650,1111
|
|
20230918,103400,3061993050,40700,40700,40700,40650,488
|
|
20230918,103300,3042138050,40700,40700,40700,40700,334
|
|
20230918,103200,3028544250,40700,40750,40750,40700,965
|
|
20230918,103100,2989230800,40800,40750,40800,40750,220
|
|
20230918,103000,2980265400,40800,40750,40800,40750,85
|
|
20230918,102900,2976800200,40750,40750,40750,40750,204
|
|
20230918,102800,2968487200,40750,40800,40800,40750,7
|
|
20230918,102700,2968201700,40750,40750,40750,40750,5
|
|
20230918,102600,2967997950,40750,40750,40750,40750,206
|
|
20230918,102500,2959603450,40750,40750,40800,40750,170
|
|
20230918,102400,2952675850,40800,40750,40800,40750,64
|
|
20230918,102300,2950067750,40750,40750,40750,40750,378
|
|
20230918,102200,2934664250,40750,40800,40800,40750,244
|
|
20230918,102100,2924710050,40800,40800,40850,40800,255
|
|
20230918,102000,2914304850,40800,40800,40800,40800,20
|
|
20230918,101900,2913488850,40800,40800,40850,40800,32
|
|
20230918,101800,2912183200,40800,40850,40850,40800,71
|
|
20230918,101700,2909286200,40800,40900,40900,40800,174
|
|
20230918,101600,2902175400,40900,40800,40900,40800,267
|
|
20230918,101500,2891272700,40800,40900,40900,40800,1852
|
|
20230918,101400,2815590350,40900,40950,40950,40900,64
|
|
20230918,101300,2812969850,40950,40900,40950,40900,669
|
|
20230918,101200,2785606100,40900,40900,40900,40850,697
|
|
20230918,101100,2757098950,40850,40900,40900,40850,20
|
|
20230918,101000,2756281400,40900,40850,40900,40850,331
|
|
20230918,100900,2742750200,40850,40900,40950,40850,414
|
|
20230918,100800,2725818650,40900,40900,40950,40900,586
|
|
20230918,100700,2701850200,40900,40900,40950,40900,132
|
|
20230918,100600,2696448550,40900,40950,40950,40900,1351
|
|
20230918,100500,2641192600,40950,40950,41000,40900,289
|
|
20230918,100400,2629353250,40900,41000,41000,40900,2742
|
|
20230918,100300,2517012600,41000,41000,41050,41000,494
|
|
20230918,100200,2496750650,41000,41050,41050,41000,420
|
|
20230918,100100,2479524600,41050,41050,41050,41000,431
|
|
20230918,100000,2461851850,41000,41050,41050,41000,192
|
|
20230918,095900,2453976250,41050,41050,41100,41000,436
|
|
20230918,095800,2436091400,41100,41100,41100,41000,418
|
|
20230918,095700,2418944750,41050,41100,41150,41050,781
|
|
20230918,095600,2386867050,41150,41050,41150,41050,420
|
|
20230918,095500,2369605350,41100,41050,41100,41050,624
|
|
20230918,095400,2343959200,41050,41050,41100,41000,466
|
|
20230918,095300,2324833050,41050,41100,41100,40950,100
|
|
20230918,095200,2320730350,41100,41000,41100,40950,578
|
|
20230918,095100,2297042250,41000,41000,41000,40950,127
|
|
20230918,095000,2291839750,41000,41100,41100,40950,626
|
|
20230918,094900,2266202600,41100,41150,41150,41000,2818
|
|
20230918,094800,2150480350,41150,41100,41150,41050,799
|
|
20230918,094700,2117625850,41150,41150,41150,41100,429
|
|
20230918,094600,2099986300,41100,41200,41200,41100,181
|
|
20230918,094500,2092537900,41200,41100,41200,41050,201
|
|
20230918,094400,2084268150,41100,41100,41150,41050,433
|
|
20230918,094300,2066457800,41150,41150,41200,41100,358
|
|
20230918,094200,2051725850,41150,41150,41200,41000,1378
|
|
20230918,094100,1995045800,41150,41000,41150,41000,999
|
|
20230918,094000,1953983550,41100,41000,41100,40950,1328
|
|
20230918,093900,1899529950,41000,40950,41000,40950,999
|
|
20230918,093800,1858580050,41000,41000,41100,41000,857
|
|
20230918,093700,1823432500,41050,41050,41100,41000,464
|
|
20230918,093600,1804376950,41050,40950,41100,40950,487
|
|
20230918,093500,1784400900,41000,41000,41000,40950,206
|
|
20230918,093400,1775955050,41000,40850,41000,40850,670
|
|
20230918,093300,1748496750,40900,40850,40900,40700,1351
|
|
20230918,093200,1693316750,40800,40800,40850,40700,1377
|
|
20230918,093100,1637090200,40800,40700,40850,40700,1222
|
|
20230918,093000,1587245350,40750,40750,40750,40700,352
|
|
20230918,092900,1572907300,40750,40750,40750,40700,161
|
|
20230918,092800,1566350600,40700,40850,40850,40700,441
|
|
20230918,092700,1548357700,40850,40750,40850,40700,1109
|
|
20230918,092600,1503152000,40750,40800,40850,40750,142
|
|
20230918,092500,1497361750,40850,40750,40850,40700,393
|
|
20230918,092400,1481348800,40750,40900,40900,40750,571
|
|
20230918,092300,1458071850,40900,40950,40950,40750,1296
|
|
20230918,092200,1405084900,40950,41000,41050,40950,3095
|
|
20230918,092100,1278159050,40950,40950,41000,40900,629
|
|
20230918,092000,1252390150,41000,41050,41100,40950,501
|
|
20230918,091900,1231843650,41000,41000,41100,41000,1292
|
|
20230918,091800,1178816000,41000,41000,41050,40950,591
|
|
20230918,091700,1154586600,41050,41050,41100,41000,2205
|
|
20230918,091600,1064163050,41050,41100,41100,41000,555
|
|
20230918,091500,1041378550,41100,41150,41150,41050,485
|
|
20230918,091400,1021434450,41150,41150,41200,41100,574
|
|
20230918,091300,997799700,41150,41000,41150,41000,1486
|
|
20230918,091200,936746900,41000,40950,41100,40950,1672
|
|
20230918,091100,868170850,41000,41050,41100,40950,1513
|
|
20230918,091000,806126250,41050,41050,41100,40950,561
|
|
20230918,090900,783119850,41050,41150,41150,40900,2243
|
|
20230918,090800,690961800,41150,41150,41200,41150,1133
|
|
20230918,090700,644315550,41150,41150,41250,41100,3441
|
|
20230918,090600,502587300,41150,40850,41200,40850,1566
|
|
20230918,090500,438314500,40850,40700,40850,40700,1193
|
|
20230918,090400,389707150,40700,40650,40800,40650,1188
|
|
20230918,090300,341345900,40650,40550,40700,40450,1843
|
|
20230918,090200,266406600,40550,40400,40550,40300,2660
|
|
20230918,090100,158974950,40500,40650,40650,40450,1403
|
|
20230918,090000,102191350,40600,40600,40600,40400,2492
|