587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184400,5893692600,39100,39100,39100,39100,5842
|
|
20230922,184300,5893692600,39100,39100,39100,39100,0
|
|
20230922,184200,5893692600,39100,39100,39100,39100,0
|
|
20230922,184100,5893692600,39100,39100,39100,39100,0
|
|
20230922,184000,5893692600,39100,39100,39100,39100,0
|
|
20230922,183900,5893692600,39100,39100,39100,39100,0
|
|
20230922,183800,5893692600,39100,39100,39100,39100,0
|
|
20230922,183700,5893692600,39100,39100,39100,39100,0
|
|
20230922,183600,5893692600,39100,39100,39100,39100,0
|
|
20230922,183500,5893692600,39100,39100,39100,39100,0
|
|
20230922,183400,5893692600,39100,39100,39100,39100,0
|
|
20230922,183300,5893692600,39100,39100,39100,39100,0
|
|
20230922,183200,5893692600,39100,39100,39100,39100,0
|
|
20230922,183100,5893692600,39100,39100,39100,39100,0
|
|
20230922,183000,5893692600,39100,39100,39100,39100,0
|
|
20230922,182900,5893692600,39100,39100,39100,39100,0
|
|
20230922,182800,5893692600,39100,39100,39100,39100,0
|
|
20230922,182700,5893692600,39100,39100,39100,39100,0
|
|
20230922,182600,5893692600,39100,39100,39100,39100,0
|
|
20230922,182500,5893692600,39100,39100,39100,39100,0
|
|
20230922,182400,5893692600,39100,39100,39100,39100,0
|
|
20230922,182300,5893692600,39100,39100,39100,39100,0
|
|
20230922,182200,5893692600,39100,39100,39100,39100,0
|
|
20230922,182100,5893692600,39100,39100,39100,39100,0
|
|
20230922,182000,5893692600,39100,39100,39100,39100,0
|
|
20230922,181900,5893692600,39100,39100,39100,39100,0
|
|
20230922,181800,5893692600,39100,39100,39100,39100,0
|
|
20230922,181700,5893692600,39100,39100,39100,39100,0
|
|
20230922,181600,5893692600,39100,39100,39100,39100,0
|
|
20230922,181500,5893692600,39100,39100,39100,39100,0
|
|
20230922,181400,5893692600,39100,39100,39100,39100,5842
|
|
20230922,181300,5893692600,39100,39100,39100,39100,0
|
|
20230922,181200,5893692600,39100,39100,39100,39100,0
|
|
20230922,181100,5893692600,39100,39100,39100,39100,0
|
|
20230922,181000,5893692600,39100,39100,39100,39100,0
|
|
20230922,180900,5893692600,39100,39100,39100,39100,0
|
|
20230922,180800,5893692600,39100,39100,39100,39100,0
|
|
20230922,180700,5893692600,39100,39100,39100,39100,0
|
|
20230922,180600,5893692600,39100,39100,39100,39100,0
|
|
20230922,180500,5893692600,39100,39100,39100,39100,0
|
|
20230922,180400,5893692600,39100,39100,39100,39100,0
|
|
20230922,180300,5893692600,39100,39100,39100,39100,0
|
|
20230922,180200,5893692600,39100,39100,39100,39100,0
|
|
20230922,180100,5893692600,39100,39100,39100,39100,0
|
|
20230922,180000,5893692600,39100,39100,39100,39100,0
|
|
20230922,175900,5893692600,39100,39100,39100,39100,0
|
|
20230922,175800,5893692600,39100,39100,39100,39100,0
|
|
20230922,175700,5893692600,39100,39100,39100,39100,0
|
|
20230922,175600,5893692600,39100,39100,39100,39100,0
|
|
20230922,175500,5893692600,39100,39100,39100,39100,0
|
|
20230922,175400,5893692600,39100,39100,39100,39100,0
|
|
20230922,175300,5893692600,39100,39100,39100,39100,0
|
|
20230922,175200,5893692600,39100,39100,39100,39100,0
|
|
20230922,175100,5893692600,39100,39100,39100,39100,0
|
|
20230922,175000,5893692600,39100,39100,39100,39100,0
|
|
20230922,174900,5893692600,39100,39100,39100,39100,0
|
|
20230922,174800,5893692600,39100,39100,39100,39100,0
|
|
20230922,174700,5893692600,39100,39100,39100,39100,0
|
|
20230922,174600,5893692600,39100,39100,39100,39100,0
|
|
20230922,174500,5893692600,39100,39100,39100,39100,0
|
|
20230922,174400,5893692600,39100,39100,39100,39100,5842
|
|
20230922,174300,5893692600,39100,39100,39100,39100,0
|
|
20230922,174200,5893692600,39100,39100,39100,39100,0
|
|
20230922,174100,5893692600,39100,39100,39100,39100,0
|
|
20230922,174000,5893692600,39100,39100,39100,39100,0
|
|
20230922,173900,5893692600,39100,39100,39100,39100,0
|
|
20230922,173800,5893692600,39100,39100,39100,39100,0
|
|
20230922,173700,5893692600,39100,39100,39100,39100,0
|
|
20230922,173600,5893692600,39100,39100,39100,39100,0
|
|
20230922,173500,5893692600,39100,39100,39100,39100,0
|
|
20230922,173400,5893692600,39100,39100,39100,39100,0
|
|
20230922,173300,5893692600,39100,39100,39100,39100,0
|
|
20230922,173200,5893692600,39100,39100,39100,39100,0
|
|
20230922,173100,5893692600,39100,39100,39100,39100,0
|
|
20230922,173000,5893692600,39100,39100,39100,39100,0
|
|
20230922,172900,5893692600,39100,39100,39100,39100,0
|
|
20230922,172800,5893692600,39100,39100,39100,39100,0
|
|
20230922,172700,5893692600,39100,39100,39100,39100,0
|
|
20230922,172600,5893692600,39100,39100,39100,39100,0
|
|
20230922,172500,5893692600,39100,39100,39100,39100,0
|
|
20230922,172400,5893692600,39100,39100,39100,39100,0
|
|
20230922,172300,5893692600,39100,39100,39100,39100,0
|
|
20230922,172200,5893692600,39100,39100,39100,39100,0
|
|
20230922,172100,5893692600,39100,39100,39100,39100,0
|
|
20230922,172000,5893692600,39100,39100,39100,39100,0
|
|
20230922,171900,5893692600,39100,39100,39100,39100,0
|
|
20230922,171800,5893692600,39100,39100,39100,39100,0
|
|
20230922,171700,5893692600,39100,39100,39100,39100,0
|
|
20230922,171600,5893692600,39100,39100,39100,39100,0
|
|
20230922,171500,5893692600,39100,39100,39100,39100,0
|
|
20230922,171400,5893692600,39100,39100,39100,39100,5842
|
|
20230922,171300,5893692600,39100,39100,39100,39100,0
|
|
20230922,171200,5893692600,39100,39100,39100,39100,0
|
|
20230922,171100,5893692600,39100,39100,39100,39100,0
|
|
20230922,171000,5893692600,39100,39100,39100,39100,0
|
|
20230922,170900,5893692600,39100,39100,39100,39100,0
|
|
20230922,170800,5893692600,39100,39100,39100,39100,0
|
|
20230922,170700,5893692600,39100,39100,39100,39100,0
|
|
20230922,170600,5893692600,39100,39100,39100,39100,0
|
|
20230922,170500,5893692600,39100,39100,39100,39100,0
|
|
20230922,170400,5893692600,39100,39100,39100,39100,0
|
|
20230922,170300,5893692600,39100,39100,39100,39100,0
|
|
20230922,170200,5893692600,39100,39100,39100,39100,0
|
|
20230922,170100,5893692600,39100,39100,39100,39100,0
|
|
20230922,170000,5893692600,39100,39100,39100,39100,0
|
|
20230922,165900,5893692600,39100,39100,39100,39100,0
|
|
20230922,165800,5893692600,39100,39100,39100,39100,0
|
|
20230922,165700,5893692600,39100,39100,39100,39100,0
|
|
20230922,165600,5893692600,39100,39100,39100,39100,0
|
|
20230922,165500,5893692600,39100,39100,39100,39100,0
|
|
20230922,165400,5893692600,39100,39100,39100,39100,0
|
|
20230922,165300,5893692600,39100,39100,39100,39100,0
|
|
20230922,165200,5893692600,39100,39100,39100,39100,0
|
|
20230922,165100,5893692600,39100,39100,39100,39100,0
|
|
20230922,165000,5893692600,39100,39100,39100,39100,0
|
|
20230922,164900,5893692600,39100,39100,39100,39100,0
|
|
20230922,164800,5893692600,39100,39100,39100,39100,0
|
|
20230922,164700,5893692600,39100,39100,39100,39100,0
|
|
20230922,164600,5893692600,39100,39100,39100,39100,0
|
|
20230922,164500,5893692600,39100,39100,39100,39100,0
|
|
20230922,164400,5893692600,39100,39100,39100,39100,5842
|
|
20230922,164300,5893692600,39100,39100,39100,39100,0
|
|
20230922,164200,5893692600,39100,39100,39100,39100,0
|
|
20230922,164100,5893692600,39100,39100,39100,39100,0
|
|
20230922,164000,5893692600,39100,39100,39100,39100,0
|
|
20230922,163900,5893692600,39100,39100,39100,39100,0
|
|
20230922,163800,5893692600,39100,39100,39100,39100,0
|
|
20230922,163700,5893692600,39100,39100,39100,39100,0
|
|
20230922,163600,5893692600,39100,39100,39100,39100,0
|
|
20230922,163500,5893692600,39100,39100,39100,39100,0
|
|
20230922,163400,5893692600,39100,39100,39100,39100,0
|
|
20230922,163300,5893692600,39100,39100,39100,39100,0
|
|
20230922,163200,5893692600,39100,39100,39100,39100,0
|
|
20230922,163100,5893692600,39100,39100,39100,39100,0
|
|
20230922,163000,5893692600,39100,39100,39100,39100,0
|
|
20230922,162900,5893692600,39100,39100,39100,39100,0
|
|
20230922,162800,5893692600,39100,39100,39100,39100,0
|
|
20230922,162700,5893692600,39100,39100,39100,39100,0
|
|
20230922,162600,5893692600,39100,39100,39100,39100,0
|
|
20230922,162500,5893692600,39100,39100,39100,39100,0
|
|
20230922,162400,5893692600,39100,39100,39100,39100,0
|
|
20230922,162300,5893692600,39100,39100,39100,39100,0
|
|
20230922,162200,5893692600,39100,39100,39100,39100,0
|
|
20230922,162100,5893692600,39100,39100,39100,39100,0
|
|
20230922,162000,5893692600,39100,39100,39100,39100,0
|
|
20230922,161900,5893692600,39100,39100,39100,39100,0
|
|
20230922,161800,5893692600,39100,39100,39100,39100,0
|
|
20230922,161700,5893692600,39100,39100,39100,39100,0
|
|
20230922,161600,5893692600,39100,39100,39100,39100,0
|
|
20230922,161500,5893692600,39100,39100,39100,39100,0
|
|
20230922,161400,5893692600,39100,39100,39100,39100,5842
|
|
20230922,161300,5893692600,39100,39100,39100,39100,0
|
|
20230922,161200,5893692600,39100,39100,39100,39100,0
|
|
20230922,161100,5893692600,39100,39100,39100,39100,0
|
|
20230922,161000,5893692600,39100,39100,39100,39100,0
|
|
20230922,160900,5893692600,39100,39100,39100,39100,0
|
|
20230922,160800,5893692600,39100,39100,39100,39100,0
|
|
20230922,160700,5893692600,39100,39100,39100,39100,0
|
|
20230922,160600,5893692600,39100,39100,39100,39100,0
|
|
20230922,160500,5893692600,39100,39100,39100,39100,0
|
|
20230922,160400,5893692600,39100,39100,39100,39100,0
|
|
20230922,160300,5893692600,39100,39100,39100,39100,0
|
|
20230922,160200,5893692600,39100,39100,39100,39100,0
|
|
20230922,160100,5893692600,39100,39100,39100,39100,0
|
|
20230922,160000,5893692600,39100,39100,39100,39100,0
|
|
20230922,155900,5893692600,39100,39100,39100,39100,0
|
|
20230922,155800,5893692600,39100,39100,39100,39100,0
|
|
20230922,155700,5893692600,39100,39100,39100,39100,0
|
|
20230922,155600,5893692600,39100,39100,39100,39100,0
|
|
20230922,155500,5893692600,39100,39100,39100,39100,0
|
|
20230922,155400,5893692600,39100,39100,39100,39100,0
|
|
20230922,155300,5893692600,39100,39100,39100,39100,0
|
|
20230922,155200,5893692600,39100,39100,39100,39100,0
|
|
20230922,155100,5893692600,39100,39100,39100,39100,0
|
|
20230922,155000,5893692600,39100,39100,39100,39100,0
|
|
20230922,154900,5893692600,39100,39100,39100,39100,0
|
|
20230922,154800,5893692600,39100,39100,39100,39100,0
|
|
20230922,154700,5893692600,39100,39100,39100,39100,0
|
|
20230922,154600,5893692600,39100,39100,39100,39100,0
|
|
20230922,154500,5893692600,39100,39100,39100,39100,0
|
|
20230922,154400,5893692600,39100,39100,39100,39100,5842
|
|
20230922,154300,5893692600,39100,39100,39100,39100,0
|
|
20230922,154200,5893692600,39100,39100,39100,39100,0
|
|
20230922,154100,5893692600,39100,39100,39100,39100,0
|
|
20230922,154000,5893692600,39100,39100,39100,39100,0
|
|
20230922,153900,5893692600,39100,39100,39100,39100,0
|
|
20230922,153800,5893692600,39100,39100,39100,39100,0
|
|
20230922,153700,5893692600,39100,39100,39100,39100,0
|
|
20230922,153600,5893692600,39100,39100,39100,39100,0
|
|
20230922,153500,5893692600,39100,39100,39100,39100,0
|
|
20230922,153400,5893692600,39100,39100,39100,39100,0
|
|
20230922,153300,5893692600,39100,39100,39100,39100,0
|
|
20230922,153200,5893692600,39100,39100,39100,39100,0
|
|
20230922,153100,5893692600,39100,39100,39100,39100,0
|
|
20230922,153000,5893692600,39100,39100,39100,39100,5842
|
|
20230922,152900,5665270400,39300,39300,39300,39300,0
|
|
20230922,152800,5665270400,39300,39300,39300,39300,0
|
|
20230922,152700,5665270400,39300,39300,39300,39300,0
|
|
20230922,152600,5665270400,39300,39300,39300,39300,0
|
|
20230922,152500,5665270400,39300,39300,39300,39300,0
|
|
20230922,152400,5665270400,39300,39300,39300,39300,0
|
|
20230922,152300,5665270400,39300,39300,39300,39300,0
|
|
20230922,152200,5665270400,39300,39300,39300,39300,0
|
|
20230922,152100,5665270400,39300,39300,39300,39300,0
|
|
20230922,152000,5665270400,39300,39300,39300,39300,0
|
|
20230922,151900,5665270400,39300,39000,39300,38950,1565
|
|
20230922,151800,5603891600,39000,39150,39200,39000,623
|
|
20230922,151700,5579527050,39150,39100,39150,38950,336
|
|
20230922,151600,5566401850,39150,38950,39150,38950,345
|
|
20230922,151500,5552931050,39000,38950,39100,38950,430
|
|
20230922,151400,5536160700,39000,39000,39050,39000,293
|
|
20230922,151300,5524733650,39000,39100,39100,39000,1489
|
|
20230922,151200,5466662150,39100,39000,39100,39000,387
|
|
20230922,151100,5451555550,39100,39000,39100,39000,3404
|
|
20230922,151000,5318784850,39000,38950,39050,38950,1158
|
|
20230922,150900,5273630750,38950,39000,39000,38950,143
|
|
20230922,150800,5268059850,38950,39000,39000,38950,535
|
|
20230922,150700,5247220550,39000,38950,39000,38950,180
|
|
20230922,150600,5240209200,38950,39000,39000,38950,340
|
|
20230922,150500,5226965400,38950,39000,39000,38950,37
|
|
20230922,150400,5225522450,39000,39050,39050,38950,2365
|
|
20230922,150300,5133284700,39000,39050,39050,39000,185
|
|
20230922,150200,5126068900,39000,39050,39050,39000,298
|
|
20230922,150100,5114445800,39050,39100,39100,39050,680
|
|
20230922,150000,5087885650,39100,39100,39100,39050,2020
|
|
20230922,145900,5009003650,39050,39150,39150,39050,731
|
|
20230922,145800,4980422050,39100,39150,39150,39100,160
|
|
20230922,145700,4974158750,39150,39150,39150,39100,71
|
|
20230922,145600,4971379150,39100,39150,39150,39100,60
|
|
20230922,145500,4969030250,39150,39150,39150,39100,1101
|
|
20230922,145400,4925976700,39150,39150,39200,39150,148
|
|
20230922,145300,4920180300,39150,39150,39150,39150,110
|
|
20230922,145200,4915873800,39150,39200,39200,39150,131
|
|
20230922,145100,4910738650,39200,39250,39250,39200,65
|
|
20230922,145000,4908190100,39200,39200,39200,39200,74
|
|
20230922,144900,4905289300,39200,39200,39200,39200,15
|
|
20230922,144800,4904701300,39200,39250,39250,39200,86
|
|
20230922,144700,4901329850,39200,39200,39200,39200,52
|
|
20230922,144600,4899291450,39250,39200,39250,39200,754
|
|
20230922,144500,4869734600,39100,39100,39150,39100,369
|
|
20230922,144400,4855292000,39100,39100,39150,39100,125
|
|
20230922,144300,4850404150,39100,39100,39100,39100,101
|
|
20230922,144200,4846455050,39100,39100,39150,39100,80
|
|
20230922,144100,4843326750,39100,39050,39100,39050,217
|
|
20230922,144000,4834842150,39100,39050,39100,39050,93
|
|
20230922,143900,4831209200,39050,39050,39100,39050,473
|
|
20230922,143800,4812738500,39050,39050,39100,39050,3
|
|
20230922,143700,4812621300,39100,39050,39100,39050,103
|
|
20230922,143600,4808594150,39050,39100,39150,39050,105
|
|
20230922,143500,4804488900,39100,39150,39150,39100,148
|
|
20230922,143400,4798697200,39150,39150,39150,39150,120
|
|
20230922,143300,4793999200,39200,39200,39200,39150,480
|
|
20230922,143200,4775187100,39200,39200,39200,39200,81
|
|
20230922,143100,4772011900,39200,39200,39200,39150,45
|
|
20230922,143000,4770248900,39150,39200,39200,39150,8
|
|
20230922,142900,4769935400,39200,39100,39200,39100,346
|
|
20230922,142800,4756390200,39150,39100,39150,39100,1064
|
|
20230922,142700,4714749050,39100,39100,39100,39100,9
|
|
20230922,142600,4714397150,39100,39100,39100,39100,110
|
|
20230922,142500,4710096150,39150,39100,39150,39100,49
|
|
20230922,142400,4708180100,39100,39150,39150,39100,116
|
|
20230922,142300,4703642800,39150,39100,39150,39100,70
|
|
20230922,142200,4700904500,39150,39150,39150,39150,41
|
|
20230922,142100,4699299350,39150,39150,39150,39150,12
|
|
20230922,142000,4698829550,39150,39100,39150,39100,305
|
|
20230922,141900,4686904000,39150,39150,39150,39150,4
|
|
20230922,141800,4686747400,39150,39150,39150,39150,8
|
|
20230922,141700,4686434200,39150,39200,39200,39150,75
|
|
20230922,141600,4683495450,39150,39150,39200,39150,273
|
|
20230922,141500,4672807250,39200,39150,39200,39100,393
|
|
20230922,141400,4657421150,39150,39150,39150,39100,36
|
|
20230922,141300,4656012750,39150,39150,39150,39150,31
|
|
20230922,141200,4654799100,39150,39150,39150,39150,22
|
|
20230922,141100,4653937800,39100,39100,39100,39100,1
|
|
20230922,141000,4653898700,39100,39150,39150,39100,77
|
|
20230922,140900,4650885650,39100,39150,39150,39100,159
|
|
20230922,140800,4644668700,39150,39150,39150,39150,86
|
|
20230922,140700,4641301800,39150,39250,39250,39150,693
|
|
20230922,140600,4614138150,39200,39200,39250,39200,15
|
|
20230922,140500,4613549900,39250,39200,39250,39200,84
|
|
20230922,140400,4610255400,39250,39250,39250,39250,9
|
|
20230922,140300,4609902150,39250,39250,39250,39250,100
|
|
20230922,140200,4605977150,39250,39250,39250,39250,80
|
|
20230922,140100,4602837150,39300,39300,39300,39300,164
|
|
20230922,140000,4596391950,39250,39300,39300,39250,17
|
|
20230922,135900,4595724450,39300,39300,39300,39300,6
|
|
20230922,135800,4595488650,39250,39300,39300,39250,20
|
|
20230922,135700,4594703350,39300,39300,39300,39300,0
|
|
20230922,135600,4594703350,39300,39150,39300,39100,111
|
|
20230922,135500,4590360300,39100,39100,39100,39100,21
|
|
20230922,135400,4589539200,39100,39350,39350,39100,107
|
|
20230922,135300,4585334250,39100,39350,39350,39100,27
|
|
20230922,135200,4584272050,39350,39100,39350,39100,1643
|
|
20230922,135100,4519865600,39100,39100,39100,39050,56
|
|
20230922,135000,4517677000,39050,39050,39050,39050,100
|
|
20230922,134900,4513772000,39100,39100,39100,39100,15
|
|
20230922,134800,4513185500,39100,39100,39100,39050,116
|
|
20230922,134700,4508655050,39050,39100,39100,39050,25
|
|
20230922,134600,4507678700,39100,39100,39100,39050,70
|
|
20230922,134500,4504942400,39150,39100,39150,39100,21
|
|
20230922,134400,4504121250,39100,39100,39100,39100,22
|
|
20230922,134300,4503261050,39100,39100,39100,39100,40
|
|
20230922,134200,4501697050,39100,39150,39150,39100,49
|
|
20230922,134100,4499780650,39100,39100,39100,39100,352
|
|
20230922,134000,4486017450,39100,39100,39100,39100,47
|
|
20230922,133900,4484179750,39050,39100,39100,39050,51
|
|
20230922,133800,4482187150,39050,39050,39100,39050,5
|
|
20230922,133700,4481991850,39100,39150,39150,39100,561
|
|
20230922,133600,4460056350,39100,39100,39150,39100,57
|
|
20230922,133500,4457827400,39100,39100,39100,39100,229
|
|
20230922,133400,4448873500,39100,39100,39100,39100,22
|
|
20230922,133300,4448013300,39100,39100,39200,39100,222
|
|
20230922,133200,4439332400,39100,39100,39150,39100,53
|
|
20230922,133100,4437259250,39100,39100,39100,39100,10
|
|
20230922,133000,4436868250,39050,39100,39100,39050,635
|
|
20230922,132900,4412050900,39100,39100,39100,39050,32
|
|
20230922,132800,4410799750,39100,39150,39150,39100,146
|
|
20230922,132700,4405089600,39200,39250,39250,39200,15
|
|
20230922,132600,4404501100,39200,39050,39300,39050,1141
|
|
20230922,132500,4359781200,39050,39050,39050,39050,713
|
|
20230922,132400,4331938550,39000,39050,39050,39000,378
|
|
20230922,132300,4317194600,39050,39050,39050,39000,358
|
|
20230922,132200,4303214850,39050,39100,39100,39050,1514
|
|
20230922,132100,4244019400,39100,39150,39150,39100,26
|
|
20230922,132000,4243001700,39100,39100,39100,39100,18
|
|
20230922,131900,4242297900,39150,39200,39200,39100,541
|
|
20230922,131800,4221118850,39150,39200,39200,39150,13
|
|
20230922,131700,4220609650,39150,39150,39200,39150,14
|
|
20230922,131600,4220061250,39150,39150,39200,39150,74
|
|
20230922,131500,4217161550,39150,39150,39200,39150,48
|
|
20230922,131400,4215281850,39150,39150,39150,39150,12
|
|
20230922,131300,4214812050,39150,39150,39150,39150,145
|
|
20230922,131200,4209135300,39150,39200,39200,39150,26
|
|
20230922,131100,4208116650,39200,39250,39250,39150,399
|
|
20230922,131000,4192479550,39250,39200,39250,39200,7
|
|
20230922,130900,4192205050,39200,39200,39200,39200,251
|
|
20230922,130800,4182365850,39150,39150,39200,39150,40
|
|
20230922,130700,4180799650,39200,39200,39200,39150,10
|
|
20230922,130600,4180407950,39200,39150,39200,39100,540
|
|
20230922,130500,4159267200,39150,39150,39150,39150,103
|
|
20230922,130400,4155234750,39150,39150,39150,39150,55
|
|
20230922,130300,4153081500,39100,39150,39150,39100,74
|
|
20230922,130200,4150184650,39150,39150,39150,39150,235
|
|
20230922,130100,4140984400,39150,39150,39150,39150,17
|
|
20230922,130000,4140318850,39200,39200,39200,39150,27
|
|
20230922,125900,4139261050,39150,39150,39150,39150,34
|
|
20230922,125800,4137929950,39150,39200,39200,39150,275
|
|
20230922,125700,4127161150,39200,39200,39200,39200,4
|
|
20230922,125600,4127004350,39200,39150,39200,39150,8
|
|
20230922,125500,4126690900,39150,39200,39200,39150,221
|
|
20230922,125400,4118036350,39200,39250,39250,39150,925
|
|
20230922,125300,4081790000,39250,39250,39250,39200,94
|
|
20230922,125200,4078102700,39250,39250,39250,39200,40
|
|
20230922,125100,4076532800,39200,39250,39250,39200,24
|
|
20230922,125000,4075591000,39250,39200,39250,39200,103
|
|
20230922,124900,4071550750,39200,39200,39200,39200,284
|
|
20230922,124800,4060417950,39200,39200,39250,39200,245
|
|
20230922,124700,4050813450,39200,39250,39250,39200,4
|
|
20230922,124600,4050656500,39200,39250,39250,39200,651
|
|
20230922,124500,4025106600,39250,39250,39300,39250,35
|
|
20230922,124400,4023732650,39250,39300,39300,39250,7
|
|
20230922,124300,4023457850,39250,39300,39300,39250,189
|
|
20230922,124200,4016031200,39300,39350,39350,39300,22
|
|
20230922,124100,4015166350,39300,39350,39350,39300,105
|
|
20230922,124000,4011038800,39300,39300,39350,39300,64
|
|
20230922,123900,4008523500,39300,39350,39350,39300,18
|
|
20230922,123800,4007816000,39300,39350,39350,39300,13
|
|
20230922,123700,4007304600,39350,39300,39350,39250,90
|
|
20230922,123600,4003766750,39350,39400,39400,39350,200
|
|
20230922,123500,3995896500,39350,39350,39350,39350,112
|
|
20230922,123400,3991489300,39350,39400,39400,39350,160
|
|
20230922,123300,3985187400,39400,39350,39400,39350,260
|
|
20230922,123200,3974943550,39400,39250,39400,39250,7
|
|
20230922,123100,3974668250,39300,39250,39300,39250,7
|
|
20230922,123000,3974393400,39250,39300,39300,39250,85
|
|
20230922,122900,3971056650,39300,39250,39300,39250,68
|
|
20230922,122800,3968385800,39250,39300,39300,39250,170
|
|
20230922,122700,3961713250,39250,39300,39300,39250,129
|
|
20230922,122600,3956649900,39250,39250,39300,39250,86
|
|
20230922,122500,3953273850,39300,39350,39350,39300,540
|
|
20230922,122400,3932051400,39350,39400,39400,39350,110
|
|
20230922,122300,3927722650,39350,39350,39350,39350,31
|
|
20230922,122200,3926502800,39350,39400,39400,39350,26
|
|
20230922,122100,3925478600,39400,39400,39450,39400,479
|
|
20230922,122000,3906604350,39400,39400,39450,39400,728
|
|
20230922,121900,3877919100,39400,39400,39400,39350,57
|
|
20230922,121800,3875673500,39400,39400,39400,39400,20
|
|
20230922,121700,3874885500,39350,39300,39350,39300,1436
|
|
20230922,121600,3818422000,39300,39250,39300,39250,36
|
|
20230922,121500,3817007450,39250,39300,39300,39250,29
|
|
20230922,121400,3815867950,39250,39300,39300,39250,19
|
|
20230922,121300,3815121900,39300,39300,39300,39250,7
|
|
20230922,121200,3814847050,39300,39250,39300,39250,299
|
|
20230922,121100,3803109050,39200,39200,39200,39200,20
|
|
20230922,121000,3802325050,39200,39200,39200,39200,99
|
|
20230922,120900,3798444250,39200,39200,39200,39150,156
|
|
20230922,120800,3792329200,39150,39150,39150,39150,51
|
|
20230922,120700,3790332550,39150,39200,39200,39150,7
|
|
20230922,120600,3790058350,39250,39250,39250,39200,21
|
|
20230922,120500,3789234200,39200,39200,39200,39200,358
|
|
20230922,120400,3775200600,39200,39200,39200,39200,12
|
|
20230922,120300,3774730200,39200,39250,39250,39200,88
|
|
20230922,120200,3771277950,39200,39200,39250,39200,9
|
|
20230922,120100,3770925050,39200,39200,39250,39200,186
|
|
20230922,120000,3763633800,39200,39250,39250,39200,12
|
|
20230922,115900,3763163100,39200,39250,39250,39200,10
|
|
20230922,115800,3762770850,39200,39200,39200,39200,0
|
|
20230922,115700,3762770850,39200,39250,39250,39200,178
|
|
20230922,115600,3755790400,39200,39150,39200,39150,119
|
|
20230922,115500,3751126100,39200,39250,39250,39200,143
|
|
20230922,115400,3745519950,39250,39250,39250,39250,10
|
|
20230922,115300,3745127450,39200,39200,39250,39200,51
|
|
20230922,115200,3743126850,39200,39250,39300,39200,127
|
|
20230922,115100,3738146600,39200,39250,39300,39200,113
|
|
20230922,115000,3733711250,39200,39200,39200,39200,11
|
|
20230922,114900,3733280050,39200,39200,39200,39200,20
|
|
20230922,114800,3732496050,39250,39250,39250,39200,65
|
|
20230922,114700,3729945000,39250,39150,39250,39150,628
|
|
20230922,114600,3705319150,39200,39200,39200,39200,32
|
|
20230922,114500,3704064750,39200,39200,39200,39150,80
|
|
20230922,114400,3700928900,39200,39250,39250,39200,454
|
|
20230922,114300,3683122150,39250,39250,39300,39250,53
|
|
20230922,114200,3681041200,39250,39250,39300,39250,270
|
|
20230922,114100,3670441400,39250,39300,39300,39200,833
|
|
20230922,114000,3637775250,39250,39250,39300,39250,91
|
|
20230922,113900,3634203400,39300,39300,39300,39300,27
|
|
20230922,113800,3633142300,39300,39300,39300,39250,26
|
|
20230922,113700,3632120700,39300,39250,39300,39250,71
|
|
20230922,113600,3629332300,39250,39300,39300,39250,8
|
|
20230922,113500,3629018050,39250,39250,39250,39250,30
|
|
20230922,113400,3627840550,39250,39250,39250,39250,100
|
|
20230922,113300,3623915550,39200,39250,39250,39200,117
|
|
20230922,113200,3619329000,39250,39250,39300,39250,115
|
|
20230922,113100,3614815200,39250,39250,39250,39250,61
|
|
20230922,113000,3612420950,39250,39250,39300,39250,66
|
|
20230922,112900,3609830200,39200,39250,39250,39200,269
|
|
20230922,112800,3599285100,39250,39200,39250,39200,107
|
|
20230922,112700,3595088750,39250,39300,39300,39250,30
|
|
20230922,112600,3593911200,39250,39350,39350,39250,1848
|
|
20230922,112500,3521289350,39350,39400,39400,39300,18
|
|
20230922,112400,3520581350,39300,39400,39400,39300,67
|
|
20230922,112300,3517946650,39350,39400,39400,39300,194
|
|
20230922,112200,3510313550,39400,39400,39400,39350,230
|
|
20230922,112100,3501256500,39400,39350,39400,39350,375
|
|
20230922,112000,3486493150,39350,39300,39350,39300,285
|
|
20230922,111900,3475292400,39250,39300,39300,39250,132
|
|
20230922,111800,3470106300,39300,39300,39300,39300,147
|
|
20230922,111700,3464329200,39250,39250,39250,39250,19
|
|
20230922,111600,3463583450,39250,39250,39250,39250,69
|
|
20230922,111500,3460875200,39250,39250,39250,39200,16
|
|
20230922,111400,3460247400,39200,39250,39250,39200,200
|
|
20230922,111300,3452406300,39300,39250,39300,39200,919
|
|
20230922,111200,3416374400,39250,39250,39300,39250,784
|
|
20230922,111100,3385602150,39250,39200,39250,39200,18
|
|
20230922,111000,3384895800,39200,39250,39250,39200,198
|
|
20230922,110900,3377124850,39250,39250,39250,39250,82
|
|
20230922,110800,3373906350,39250,39300,39300,39250,316
|
|
20230922,110700,3361493800,39300,39250,39300,39250,100
|
|
20230922,110600,3357565300,39250,39300,39350,39250,138
|
|
20230922,110500,3352144150,39350,39200,39350,39200,152
|
|
20230922,110400,3346170600,39250,39350,39350,39250,1001
|
|
20230922,110300,3306849850,39350,39300,39350,39300,214
|
|
20230922,110200,3298437200,39250,39300,39300,39250,31
|
|
20230922,110100,3297219050,39300,39300,39300,39300,550
|
|
20230922,110000,3275604050,39250,39300,39300,39250,99
|
|
20230922,105900,3271713700,39250,39250,39300,39250,35
|
|
20230922,105800,3270338500,39250,39250,39250,39250,886
|
|
20230922,105700,3235563000,39250,39150,39250,39150,461
|
|
20230922,105600,3217490200,39150,39100,39150,39100,357
|
|
20230922,105500,3203518150,39150,39100,39150,39100,15
|
|
20230922,105400,3202931450,39200,39100,39200,39100,918
|
|
20230922,105300,3166964750,39100,39000,39100,39000,286
|
|
20230922,105200,3155782800,39000,39050,39050,39000,27
|
|
20230922,105100,3154729600,39100,39050,39100,39000,375
|
|
20230922,105000,3140087600,39050,39100,39100,39000,113
|
|
20230922,104900,3135671750,39200,39200,39200,39100,63
|
|
20230922,104800,3133203650,39200,39150,39200,39100,183
|
|
20230922,104700,3126039150,39150,39000,39150,39000,715
|
|
20230922,104600,3098076150,39000,38950,39000,38950,138
|
|
20230922,104500,3092695200,38950,38950,38950,38900,539
|
|
20230922,104400,3071707250,38900,38950,38950,38900,654
|
|
20230922,104300,3046249650,38950,38950,38950,38950,154
|
|
20230922,104200,3040251350,38950,39000,39100,38950,645
|
|
20230922,104100,3015095900,38950,39050,39050,38950,150
|
|
20230922,104000,3009245450,39050,39100,39100,39000,122
|
|
20230922,103900,3004482300,39100,39100,39100,39100,14
|
|
20230922,103800,3003934900,39000,39100,39100,39000,14
|
|
20230922,103700,3003388800,39050,39150,39150,39050,192
|
|
20230922,103600,2995882150,39150,39050,39150,39000,1669
|
|
20230922,103500,2930680700,39050,39050,39050,39000,480
|
|
20230922,103400,2911947700,39050,39100,39100,39050,42
|
|
20230922,103300,2910306700,39100,39100,39100,39100,57
|
|
20230922,103200,2908078000,39150,39150,39150,39050,960
|
|
20230922,103100,2870511550,39150,39100,39150,39100,137
|
|
20230922,103000,2865153200,39050,39000,39050,39000,358
|
|
20230922,102900,2851183500,38950,38900,38950,38900,251
|
|
20230922,102800,2841416050,38900,38850,38900,38850,121
|
|
20230922,102700,2836715000,38850,38850,38850,38800,248
|
|
20230922,102600,2827080350,38850,38850,38900,38850,257
|
|
20230922,102500,2817094600,38850,38800,38850,38750,76
|
|
20230922,102400,2814142700,38800,38600,38800,38500,4411
|
|
20230922,102300,2643594000,38600,38550,38600,38550,921
|
|
20230922,102200,2608084950,38450,38500,38550,38450,126
|
|
20230922,102100,2603233150,38450,38550,38550,38450,657
|
|
20230922,102000,2577934750,38550,38550,38550,38500,8
|
|
20230922,101900,2577626450,38550,38500,38550,38500,164
|
|
20230922,101800,2571304700,38550,38550,38550,38500,211
|
|
20230922,101700,2563171900,38550,38500,38550,38500,134
|
|
20230922,101600,2558012450,38500,38500,38500,38500,115
|
|
20230922,101500,2553584950,38500,38550,38550,38450,349
|
|
20230922,101400,2540146500,38550,38500,38550,38500,1188
|
|
20230922,101300,2494395900,38450,38500,38500,38450,374
|
|
20230922,101200,2480012850,38500,38450,38500,38450,524
|
|
20230922,101100,2459862100,38450,38450,38450,38450,116
|
|
20230922,101000,2455401900,38450,38400,38450,38400,788
|
|
20230922,100900,2425142300,38400,38400,38450,38400,335
|
|
20230922,100800,2412265000,38450,38500,38500,38450,296
|
|
20230922,100700,2400882950,38500,38450,38550,38450,1181
|
|
20230922,100600,2355418500,38450,38500,38500,38450,81
|
|
20230922,100500,2352303650,38500,38500,38500,38500,289
|
|
20230922,100400,2341177150,38500,38500,38550,38500,716
|
|
20230922,100300,2313611050,38500,38550,38550,38500,767
|
|
20230922,100200,2284079400,38550,38500,38550,38450,1528
|
|
20230922,100100,2225213000,38500,38500,38550,38500,118
|
|
20230922,100000,2220669950,38500,38500,38500,38500,425
|
|
20230922,095900,2204307450,38500,38550,38550,38500,46
|
|
20230922,095800,2202534450,38550,38700,38700,38550,1948
|
|
20230922,095700,2127344000,38700,38650,38700,38650,152
|
|
20230922,095600,2121464750,38650,38750,38750,38650,750
|
|
20230922,095500,2092473550,38750,38650,38750,38650,64
|
|
20230922,095400,2089996650,38650,38700,38750,38650,199
|
|
20230922,095300,2082296500,38700,38650,38700,38600,342
|
|
20230922,095200,2069075350,38650,38600,38650,38550,991
|
|
20230922,095100,2030817650,38550,38450,38600,38450,1136
|
|
20230922,095000,1986977500,38450,38550,38550,38450,78
|
|
20230922,094900,1983975800,38400,38400,38550,38400,930
|
|
20230922,094800,1948246350,38400,38600,38600,38400,736
|
|
20230922,094700,1919868100,38550,38550,38600,38550,298
|
|
20230922,094600,1908380150,38550,38500,38600,38400,2677
|
|
20230922,094500,1805273650,38550,38600,38650,38550,2378
|
|
20230922,094400,1713521850,38600,38650,38650,38600,117
|
|
20230922,094300,1709000200,38650,38700,38700,38600,1134
|
|
20230922,094200,1665119100,38750,38750,38750,38600,383
|
|
20230922,094100,1650310200,38750,38750,38750,38750,41
|
|
20230922,094000,1648721450,38800,38850,38850,38600,390
|
|
20230922,093900,1633640800,38850,38850,38900,38750,421
|
|
20230922,093800,1617296350,38850,38800,38850,38750,311
|
|
20230922,093700,1605232000,38800,38700,38800,38650,2134
|
|
20230922,093600,1522705350,38700,38700,38800,38650,456
|
|
20230922,093500,1505069500,38700,38700,38700,38700,57
|
|
20230922,093400,1502863600,38700,38700,38800,38650,208
|
|
20230922,093300,1494814950,38700,38650,38800,38650,1149
|
|
20230922,093200,1450362200,38650,38700,38700,38650,137
|
|
20230922,093100,1445064250,38700,38700,38700,38650,142
|
|
20230922,093000,1439573300,38700,38650,38700,38650,418
|
|
20230922,092900,1423417500,38700,38700,38700,38650,77
|
|
20230922,092800,1420438350,38700,38750,38750,38700,934
|
|
20230922,092700,1384291700,38750,38750,38800,38750,493
|
|
20230922,092600,1365187350,38750,38900,38900,38750,1750
|
|
20230922,092500,1297229800,38900,38950,39050,38900,448
|
|
20230922,092400,1279795550,38950,39100,39100,38950,865
|
|
20230922,092300,1246054150,39150,39200,39200,39150,333
|
|
20230922,092200,1233002500,39200,39100,39200,39050,215
|
|
20230922,092100,1224580050,39050,38950,39050,38950,72
|
|
20230922,092000,1221770450,38900,38900,39000,38850,1558
|
|
20230922,091900,1161035800,38950,38800,38950,38750,1596
|
|
20230922,091800,1099006700,38800,38850,38900,38750,261
|
|
20230922,091700,1088877200,38850,38850,38850,38750,366
|
|
20230922,091600,1074668950,38750,38750,38750,38700,212
|
|
20230922,091500,1066460050,38750,38800,38900,38700,501
|
|
20230922,091400,1047051950,38800,38950,38950,38800,324
|
|
20230922,091300,1034464950,39000,38850,39000,38800,1069
|
|
20230922,091200,992880150,38750,38800,38850,38750,488
|
|
20230922,091100,973943500,38800,38750,38800,38650,3464
|
|
20230922,091000,839708100,38750,38750,38800,38750,425
|
|
20230922,090900,823238600,38750,38750,38800,38700,559
|
|
20230922,090800,801578050,38750,38700,38800,38700,1633
|
|
20230922,090700,738284850,38500,38650,38700,38500,1508
|
|
20230922,090600,680043600,38650,38600,38650,38450,3626
|
|
20230922,090500,540153750,38600,38550,38600,38550,523
|
|
20230922,090400,519988450,38550,38650,38750,38550,1133
|
|
20230922,090300,476173300,38700,38550,38750,38300,2133
|
|
20230922,090200,394102800,38600,38750,38750,38500,2869
|
|
20230922,090100,283380050,38700,38600,38750,38550,1571
|
|
20230922,090000,222647200,38550,38150,39000,38150,5748
|