575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183200,12101195150,42850,42850,42850,42850,5996
|
|
20230905,183100,12101195150,42850,42850,42850,42850,0
|
|
20230905,183000,12101195150,42850,42850,42850,42850,0
|
|
20230905,182900,12101195150,42850,42850,42850,42850,0
|
|
20230905,182800,12101195150,42850,42850,42850,42850,0
|
|
20230905,182700,12101195150,42850,42850,42850,42850,0
|
|
20230905,182600,12101195150,42850,42850,42850,42850,0
|
|
20230905,182500,12101195150,42850,42850,42850,42850,0
|
|
20230905,182400,12101195150,42850,42850,42850,42850,0
|
|
20230905,182300,12101195150,42850,42850,42850,42850,0
|
|
20230905,182200,12101195150,42850,42850,42850,42850,0
|
|
20230905,182100,12101195150,42850,42850,42850,42850,0
|
|
20230905,182000,12101195150,42850,42850,42850,42850,0
|
|
20230905,181900,12101195150,42850,42850,42850,42850,0
|
|
20230905,181800,12101195150,42850,42850,42850,42850,0
|
|
20230905,181700,12101195150,42850,42850,42850,42850,0
|
|
20230905,181600,12101195150,42850,42850,42850,42850,0
|
|
20230905,181500,12101195150,42850,42850,42850,42850,0
|
|
20230905,181400,12101195150,42850,42850,42850,42850,0
|
|
20230905,181300,12101195150,42850,42850,42850,42850,0
|
|
20230905,181200,12101195150,42850,42850,42850,42850,0
|
|
20230905,181100,12101195150,42850,42850,42850,42850,0
|
|
20230905,181000,12101195150,42850,42850,42850,42850,0
|
|
20230905,180900,12101195150,42850,42850,42850,42850,0
|
|
20230905,180800,12101195150,42850,42850,42850,42850,0
|
|
20230905,180700,12101195150,42850,42850,42850,42850,0
|
|
20230905,180600,12101195150,42850,42850,42850,42850,0
|
|
20230905,180500,12101195150,42850,42850,42850,42850,0
|
|
20230905,180400,12101195150,42850,42850,42850,42850,0
|
|
20230905,180300,12101195150,42850,42850,42850,42850,0
|
|
20230905,180200,12101195150,42850,42850,42850,42850,5996
|
|
20230905,180100,12101195150,42850,42850,42850,42850,0
|
|
20230905,180000,12101195150,42850,42850,42850,42850,0
|
|
20230905,175900,12101195150,42850,42850,42850,42850,0
|
|
20230905,175800,12101195150,42850,42850,42850,42850,0
|
|
20230905,175700,12101195150,42850,42850,42850,42850,0
|
|
20230905,175600,12101195150,42850,42850,42850,42850,0
|
|
20230905,175500,12101195150,42850,42850,42850,42850,0
|
|
20230905,175400,12101195150,42850,42850,42850,42850,0
|
|
20230905,175300,12101195150,42850,42850,42850,42850,0
|
|
20230905,175200,12101195150,42850,42850,42850,42850,0
|
|
20230905,175100,12101195150,42850,42850,42850,42850,0
|
|
20230905,175000,12101195150,42850,42850,42850,42850,0
|
|
20230905,174900,12101195150,42850,42850,42850,42850,0
|
|
20230905,174800,12101195150,42850,42850,42850,42850,0
|
|
20230905,174700,12101195150,42850,42850,42850,42850,0
|
|
20230905,174600,12101195150,42850,42850,42850,42850,0
|
|
20230905,174500,12101195150,42850,42850,42850,42850,0
|
|
20230905,174400,12101195150,42850,42850,42850,42850,0
|
|
20230905,174300,12101195150,42850,42850,42850,42850,0
|
|
20230905,174200,12101195150,42850,42850,42850,42850,0
|
|
20230905,174100,12101195150,42850,42850,42850,42850,0
|
|
20230905,174000,12101195150,42850,42850,42850,42850,0
|
|
20230905,173900,12101195150,42850,42850,42850,42850,0
|
|
20230905,173800,12101195150,42850,42850,42850,42850,0
|
|
20230905,173700,12101195150,42850,42850,42850,42850,0
|
|
20230905,173600,12101195150,42850,42850,42850,42850,0
|
|
20230905,173500,12101195150,42850,42850,42850,42850,0
|
|
20230905,173400,12101195150,42850,42850,42850,42850,0
|
|
20230905,173300,12101195150,42850,42850,42850,42850,0
|
|
20230905,173200,12101195150,42850,42850,42850,42850,5996
|
|
20230905,173100,12101195150,42850,42850,42850,42850,0
|
|
20230905,173000,12101195150,42850,42850,42850,42850,0
|
|
20230905,172900,12101195150,42850,42850,42850,42850,0
|
|
20230905,172800,12101195150,42850,42850,42850,42850,0
|
|
20230905,172700,12101195150,42850,42850,42850,42850,0
|
|
20230905,172600,12101195150,42850,42850,42850,42850,0
|
|
20230905,172500,12101195150,42850,42850,42850,42850,0
|
|
20230905,172400,12101195150,42850,42850,42850,42850,0
|
|
20230905,172300,12101195150,42850,42850,42850,42850,0
|
|
20230905,172200,12101195150,42850,42850,42850,42850,0
|
|
20230905,172100,12101195150,42850,42850,42850,42850,0
|
|
20230905,172000,12101195150,42850,42850,42850,42850,0
|
|
20230905,171900,12101195150,42850,42850,42850,42850,0
|
|
20230905,171800,12101195150,42850,42850,42850,42850,0
|
|
20230905,171700,12101195150,42850,42850,42850,42850,0
|
|
20230905,171600,12101195150,42850,42850,42850,42850,0
|
|
20230905,171500,12101195150,42850,42850,42850,42850,0
|
|
20230905,171400,12101195150,42850,42850,42850,42850,0
|
|
20230905,171300,12101195150,42850,42850,42850,42850,0
|
|
20230905,171200,12101195150,42850,42850,42850,42850,0
|
|
20230905,171100,12101195150,42850,42850,42850,42850,0
|
|
20230905,171000,12101195150,42850,42850,42850,42850,0
|
|
20230905,170900,12101195150,42850,42850,42850,42850,0
|
|
20230905,170800,12101195150,42850,42850,42850,42850,0
|
|
20230905,170700,12101195150,42850,42850,42850,42850,0
|
|
20230905,170600,12101195150,42850,42850,42850,42850,0
|
|
20230905,170500,12101195150,42850,42850,42850,42850,0
|
|
20230905,170400,12101195150,42850,42850,42850,42850,0
|
|
20230905,170300,12101195150,42850,42850,42850,42850,0
|
|
20230905,170200,12101195150,42850,42850,42850,42850,5996
|
|
20230905,170100,12101195150,42850,42850,42850,42850,0
|
|
20230905,170000,12101195150,42850,42850,42850,42850,0
|
|
20230905,165900,12101195150,42850,42850,42850,42850,0
|
|
20230905,165800,12101195150,42850,42850,42850,42850,0
|
|
20230905,165700,12101195150,42850,42850,42850,42850,0
|
|
20230905,165600,12101195150,42850,42850,42850,42850,0
|
|
20230905,165500,12101195150,42850,42850,42850,42850,0
|
|
20230905,165400,12101195150,42850,42850,42850,42850,0
|
|
20230905,165300,12101195150,42850,42850,42850,42850,0
|
|
20230905,165200,12101195150,42850,42850,42850,42850,0
|
|
20230905,165100,12101195150,42850,42850,42850,42850,0
|
|
20230905,165000,12101195150,42850,42850,42850,42850,0
|
|
20230905,164900,12101195150,42850,42850,42850,42850,0
|
|
20230905,164800,12101195150,42850,42850,42850,42850,0
|
|
20230905,164700,12101195150,42850,42850,42850,42850,0
|
|
20230905,164600,12101195150,42850,42850,42850,42850,0
|
|
20230905,164500,12101195150,42850,42850,42850,42850,0
|
|
20230905,164400,12101195150,42850,42850,42850,42850,0
|
|
20230905,164300,12101195150,42850,42850,42850,42850,0
|
|
20230905,164200,12101195150,42850,42850,42850,42850,0
|
|
20230905,164100,12101195150,42850,42850,42850,42850,0
|
|
20230905,164000,12101195150,42850,42850,42850,42850,0
|
|
20230905,163900,12101195150,42850,42850,42850,42850,0
|
|
20230905,163800,12101195150,42850,42850,42850,42850,0
|
|
20230905,163700,12101195150,42850,42850,42850,42850,0
|
|
20230905,163600,12101195150,42850,42850,42850,42850,0
|
|
20230905,163500,12101195150,42850,42850,42850,42850,0
|
|
20230905,163400,12101195150,42850,42850,42850,42850,0
|
|
20230905,163300,12101195150,42850,42850,42850,42850,0
|
|
20230905,163200,12101195150,42850,42850,42850,42850,5996
|
|
20230905,163100,12101195150,42850,42850,42850,42850,0
|
|
20230905,163000,12101195150,42850,42850,42850,42850,0
|
|
20230905,162900,12101195150,42850,42850,42850,42850,0
|
|
20230905,162800,12101195150,42850,42850,42850,42850,0
|
|
20230905,162700,12101195150,42850,42850,42850,42850,0
|
|
20230905,162600,12101195150,42850,42850,42850,42850,0
|
|
20230905,162500,12101195150,42850,42850,42850,42850,0
|
|
20230905,162400,12101195150,42850,42850,42850,42850,0
|
|
20230905,162300,12101195150,42850,42850,42850,42850,0
|
|
20230905,162200,12101195150,42850,42850,42850,42850,0
|
|
20230905,162100,12101195150,42850,42850,42850,42850,0
|
|
20230905,162000,12101195150,42850,42850,42850,42850,0
|
|
20230905,161900,12101195150,42850,42850,42850,42850,0
|
|
20230905,161800,12101195150,42850,42850,42850,42850,0
|
|
20230905,161700,12101195150,42850,42850,42850,42850,0
|
|
20230905,161600,12101195150,42850,42850,42850,42850,0
|
|
20230905,161500,12101195150,42850,42850,42850,42850,0
|
|
20230905,161400,12101195150,42850,42850,42850,42850,0
|
|
20230905,161300,12101195150,42850,42850,42850,42850,0
|
|
20230905,161200,12101195150,42850,42850,42850,42850,0
|
|
20230905,161100,12101195150,42850,42850,42850,42850,0
|
|
20230905,161000,12101195150,42850,42850,42850,42850,0
|
|
20230905,160900,12101195150,42850,42850,42850,42850,0
|
|
20230905,160800,12101195150,42850,42850,42850,42850,0
|
|
20230905,160700,12101195150,42850,42850,42850,42850,0
|
|
20230905,160600,12101195150,42850,42850,42850,42850,0
|
|
20230905,160500,12101195150,42850,42850,42850,42850,0
|
|
20230905,160400,12101195150,42850,42850,42850,42850,0
|
|
20230905,160300,12101195150,42850,42850,42850,42850,0
|
|
20230905,160200,12101195150,42850,42850,42850,42850,5996
|
|
20230905,160100,12101195150,42850,42850,42850,42850,0
|
|
20230905,160000,12101195150,42850,42850,42850,42850,0
|
|
20230905,155900,12101195150,42850,42850,42850,42850,0
|
|
20230905,155800,12101195150,42850,42850,42850,42850,0
|
|
20230905,155700,12101195150,42850,42850,42850,42850,0
|
|
20230905,155600,12101195150,42850,42850,42850,42850,0
|
|
20230905,155500,12101195150,42850,42850,42850,42850,0
|
|
20230905,155400,12101195150,42850,42850,42850,42850,0
|
|
20230905,155300,12101195150,42850,42850,42850,42850,0
|
|
20230905,155200,12101195150,42850,42850,42850,42850,0
|
|
20230905,155100,12101195150,42850,42850,42850,42850,0
|
|
20230905,155000,12101195150,42850,42850,42850,42850,0
|
|
20230905,154900,12101195150,42850,42850,42850,42850,0
|
|
20230905,154800,12101195150,42850,42850,42850,42850,0
|
|
20230905,154700,12101195150,42850,42850,42850,42850,0
|
|
20230905,154600,12101195150,42850,42850,42850,42850,0
|
|
20230905,154500,12101195150,42850,42850,42850,42850,0
|
|
20230905,154400,12101195150,42850,42850,42850,42850,0
|
|
20230905,154300,12101195150,42850,42850,42850,42850,0
|
|
20230905,154200,12101195150,42850,42850,42850,42850,0
|
|
20230905,154100,12101195150,42850,42850,42850,42850,0
|
|
20230905,154000,12101195150,42850,42850,42850,42850,0
|
|
20230905,153900,12101195150,42850,42850,42850,42850,0
|
|
20230905,153800,12101195150,42850,42850,42850,42850,0
|
|
20230905,153700,12101195150,42850,42850,42850,42850,0
|
|
20230905,153600,12101195150,42850,42850,42850,42850,0
|
|
20230905,153500,12101195150,42850,42850,42850,42850,0
|
|
20230905,153400,12101195150,42850,42850,42850,42850,0
|
|
20230905,153300,12101195150,42850,42850,42850,42850,0
|
|
20230905,153200,12101195150,42850,42850,42850,42850,5996
|
|
20230905,153100,12101195150,42850,42850,42850,42850,0
|
|
20230905,153000,12101195150,42850,42850,42850,42850,5996
|
|
20230905,152900,11844266550,43000,43000,43000,43000,0
|
|
20230905,152800,11844266550,43000,43000,43000,43000,0
|
|
20230905,152700,11844266550,43000,43000,43000,43000,0
|
|
20230905,152600,11844266550,43000,43000,43000,43000,0
|
|
20230905,152500,11844266550,43000,43000,43000,43000,0
|
|
20230905,152400,11844266550,43000,43000,43000,43000,0
|
|
20230905,152300,11844266550,43000,43000,43000,43000,0
|
|
20230905,152200,11844266550,43000,43000,43000,43000,0
|
|
20230905,152100,11844266550,43000,43000,43000,43000,0
|
|
20230905,152000,11844266550,43000,43000,43000,43000,0
|
|
20230905,151900,11844266550,43000,42900,43000,42900,3449
|
|
20230905,151800,11696131100,42950,42950,43000,42900,1906
|
|
20230905,151700,11614326450,42950,43000,43000,42900,961
|
|
20230905,151600,11573047400,43050,43000,43050,42900,1902
|
|
20230905,151500,11491288850,43000,42900,43000,42900,517
|
|
20230905,151400,11469066250,43000,42950,43000,42900,374
|
|
20230905,151300,11453007300,42900,43000,43000,42900,618
|
|
20230905,151200,11426482000,43000,42950,43050,42900,1634
|
|
20230905,151100,11356358550,43000,43000,43000,42950,1115
|
|
20230905,151000,11308453100,42950,43000,43000,42900,832
|
|
20230905,150900,11272703100,43050,43000,43050,43000,572
|
|
20230905,150800,11248079850,43000,43000,43000,43000,9
|
|
20230905,150700,11247692850,43050,43000,43100,42700,2476
|
|
20230905,150600,11141639350,43000,43050,43050,43000,625
|
|
20230905,150500,11114761000,43050,43100,43100,43000,1123
|
|
20230905,150400,11066463200,43050,43150,43150,43050,679
|
|
20230905,150300,11037222900,43100,43150,43200,43100,507
|
|
20230905,150200,11015359650,43200,43250,43250,43100,35
|
|
20230905,150100,11013849750,43250,43200,43250,43100,673
|
|
20230905,150000,10984836800,43200,43200,43200,43100,279
|
|
20230905,145900,10972784300,43100,43150,43200,43100,691
|
|
20230905,145800,10942974300,43200,43250,43250,43200,1464
|
|
20230905,145700,10879724750,43250,43250,43250,43200,294
|
|
20230905,145600,10867009400,43300,43200,43300,43200,639
|
|
20230905,145500,10839367450,43200,43200,43250,43200,223
|
|
20230905,145400,10829733800,43200,43300,43300,43200,317
|
|
20230905,145300,10816032750,43250,43300,43350,43200,1198
|
|
20230905,145200,10764152100,43300,43150,43300,43150,516
|
|
20230905,145100,10741861300,43150,43100,43150,43100,585
|
|
20230905,145000,10716620350,43150,43100,43150,43100,117
|
|
20230905,144900,10711577200,43100,43150,43150,43100,354
|
|
20230905,144800,10696308550,43150,43150,43150,43150,232
|
|
20230905,144700,10686297750,43100,43300,43300,43050,581
|
|
20230905,144600,10661242050,43250,43300,43350,43150,1063
|
|
20230905,144500,10615253800,43300,43200,43350,43150,1000
|
|
20230905,144400,10571967200,43150,43200,43200,43150,565
|
|
20230905,144300,10547561850,43200,43150,43200,43100,351
|
|
20230905,144200,10532415150,43150,43100,43200,43100,722
|
|
20230905,144100,10501269050,43100,43000,43100,43000,344
|
|
20230905,144000,10486447650,43000,43150,43150,43000,4572
|
|
20230905,143900,10289721400,43150,43200,43200,43100,779
|
|
20230905,143800,10256118350,43200,43300,43300,43100,2644
|
|
20230905,143700,10141981750,43200,43250,43300,43200,525
|
|
20230905,143600,10119267500,43250,43250,43300,43200,219
|
|
20230905,143500,10109796150,43300,43300,43350,43300,202
|
|
20230905,143400,10101046250,43300,43250,43300,43200,1508
|
|
20230905,143300,10035813300,43300,43300,43350,43300,112
|
|
20230905,143200,10030963650,43250,43250,43350,43250,182
|
|
20230905,143100,10023086700,43300,43350,43450,43150,2228
|
|
20230905,143000,9926593300,43350,43450,43500,43300,1550
|
|
20230905,142900,9859330400,43400,43700,43700,43400,3218
|
|
20230905,142800,9719051050,43650,43550,43700,43550,2967
|
|
20230905,142700,9589574250,43550,43450,43550,43450,3171
|
|
20230905,142600,9451635900,43450,43400,43450,43400,2873
|
|
20230905,142500,9326931250,43450,43350,43450,43350,1928
|
|
20230905,142400,9243258100,43350,43350,43400,43250,1912
|
|
20230905,142300,9160371500,43200,43200,43400,43150,3464
|
|
20230905,142200,9010535650,43200,43050,43250,43050,4961
|
|
20230905,142100,8796528350,43050,43000,43050,42950,2314
|
|
20230905,142000,8697025300,42950,42850,43000,42850,1702
|
|
20230905,141900,8623959000,42900,42750,42950,42750,4641
|
|
20230905,141800,8425335950,42700,42700,42700,42650,250
|
|
20230905,141700,8414661000,42650,42650,42650,42600,266
|
|
20230905,141600,8403316400,42650,42650,42650,42600,333
|
|
20230905,141500,8389128050,42600,42600,42650,42600,317
|
|
20230905,141400,8375613550,42650,42600,42650,42600,1044
|
|
20230905,141300,8331139050,42650,42650,42700,42650,1573
|
|
20230905,141200,8264014800,42650,42650,42700,42650,16
|
|
20230905,141100,8263332300,42650,42650,42700,42650,153
|
|
20230905,141000,8256806800,42700,42650,42700,42600,528
|
|
20230905,140900,8234303500,42650,42700,42700,42600,188
|
|
20230905,140800,8226285600,42650,42600,42650,42600,115
|
|
20230905,140700,8221382700,42650,42650,42650,42600,1326
|
|
20230905,140600,8164878950,42650,42650,42650,42600,56
|
|
20230905,140500,8162490650,42650,42650,42650,42650,234
|
|
20230905,140400,8152510550,42650,42650,42650,42600,315
|
|
20230905,140300,8139075850,42650,42700,42700,42650,522
|
|
20230905,140200,8116807500,42650,42650,42700,42650,180
|
|
20230905,140100,8109130450,42650,42650,42700,42650,1001
|
|
20230905,140000,8066437700,42650,42700,42700,42650,35
|
|
20230905,135900,8064943300,42700,42650,42700,42650,264
|
|
20230905,135800,8053674900,42700,42650,42700,42650,5
|
|
20230905,135700,8053461450,42650,42700,42700,42650,360
|
|
20230905,135600,8038106900,42700,42700,42700,42650,34
|
|
20230905,135500,8036655600,42650,42700,42700,42650,16
|
|
20230905,135400,8035972950,42700,42700,42700,42650,150
|
|
20230905,135300,8029573450,42700,42700,42700,42700,45
|
|
20230905,135200,8027651950,42700,42700,42700,42650,121
|
|
20230905,135100,8022490350,42700,42700,42700,42650,10
|
|
20230905,135000,8022063400,42650,42650,42700,42650,627
|
|
20230905,134900,7995321800,42650,42650,42650,42600,294
|
|
20230905,134800,7982782750,42650,42600,42650,42600,5
|
|
20230905,134700,7982569550,42650,42600,42650,42600,237
|
|
20230905,134600,7972468900,42600,42650,42650,42600,31
|
|
20230905,134500,7971147150,42600,42650,42650,42600,39
|
|
20230905,134400,7969483850,42650,42600,42700,42600,349
|
|
20230905,134300,7954613400,42650,42650,42650,42600,123
|
|
20230905,134200,7949367500,42650,42650,42650,42650,43
|
|
20230905,134100,7947533550,42650,42600,42650,42600,17
|
|
20230905,134000,7946809300,42600,42650,42650,42600,153
|
|
20230905,133900,7940283900,42650,42650,42700,42650,771
|
|
20230905,133800,7907400650,42650,42700,42700,42650,162
|
|
20230905,133700,7900491300,42650,42650,42700,42650,258
|
|
20230905,133600,7889484600,42650,42650,42700,42650,240
|
|
20230905,133500,7879246850,42650,42650,42700,42650,41
|
|
20230905,133400,7877497600,42700,42650,42700,42650,14
|
|
20230905,133300,7876900450,42650,42650,42700,42650,28
|
|
20230905,133200,7875705350,42650,42650,42650,42650,352
|
|
20230905,133100,7860692550,42700,42650,42700,42650,216
|
|
20230905,133000,7851480100,42700,42700,42700,42650,33
|
|
20230905,132900,7850071050,42650,42650,42650,42600,149
|
|
20230905,132800,7843716250,42650,42650,42650,42650,129
|
|
20230905,132700,7838214400,42650,42550,42650,42550,756
|
|
20230905,132600,7806039100,42600,42700,42700,42600,1411
|
|
20230905,132500,7745918650,42650,42650,42650,42650,54
|
|
20230905,132400,7743615550,42650,42650,42700,42650,62
|
|
20230905,132300,7740970900,42650,42650,42700,42600,119
|
|
20230905,132200,7735896500,42650,42650,42650,42650,17
|
|
20230905,132100,7735171450,42650,42600,42650,42600,175
|
|
20230905,132000,7727709800,42650,42650,42650,42600,78
|
|
20230905,131900,7724386600,42650,42700,42700,42600,28
|
|
20230905,131800,7723192400,42600,42600,42600,42600,165
|
|
20230905,131700,7716163400,42700,42700,42700,42650,56
|
|
20230905,131600,7713772400,42650,42700,42700,42600,52
|
|
20230905,131500,7711555050,42700,42600,42700,42600,831
|
|
20230905,131400,7676119700,42550,42600,42600,42550,478
|
|
20230905,131300,7655756950,42600,42650,42650,42600,55
|
|
20230905,131200,7653413800,42650,42650,42650,42600,102
|
|
20230905,131100,7649063550,42600,42650,42650,42600,334
|
|
20230905,131000,7634835050,42650,42650,42650,42600,319
|
|
20230905,130900,7621239850,42650,42600,42650,42600,43
|
|
20230905,130800,7619406150,42650,42600,42650,42550,122
|
|
20230905,130700,7614203850,42650,42600,42650,42600,153
|
|
20230905,130600,7607686000,42600,42650,42650,42600,160
|
|
20230905,130500,7600869200,42650,42650,42650,42600,112
|
|
20230905,130400,7596092850,42650,42600,42650,42600,494
|
|
20230905,130300,7575048400,42550,42550,42600,42550,22
|
|
20230905,130200,7574112250,42550,42550,42550,42550,13
|
|
20230905,130100,7573559100,42600,42550,42600,42550,4
|
|
20230905,130000,7573388850,42550,42550,42550,42500,60
|
|
20230905,125900,7570835900,42600,42550,42600,42500,232
|
|
20230905,125800,7560964850,42550,42550,42550,42500,42
|
|
20230905,125700,7559177800,42550,42550,42600,42500,176
|
|
20230905,125600,7551689250,42550,42550,42550,42500,39
|
|
20230905,125500,7550029850,42550,42600,42600,42550,503
|
|
20230905,125400,7528627150,42600,42550,42600,42550,113
|
|
20230905,125300,7523818950,42600,42550,42600,42550,24
|
|
20230905,125200,7522797400,42550,42550,42550,42550,26
|
|
20230905,125100,7521691100,42550,42550,42550,42500,170
|
|
20230905,125000,7514460250,42550,42500,42550,42500,174
|
|
20230905,124900,7507059900,42450,42500,42500,42450,127
|
|
20230905,124800,7501667200,42450,42450,42500,42450,7
|
|
20230905,124700,7501369800,42450,42500,42500,42450,488
|
|
20230905,124600,7480632400,42450,42450,42450,42400,387
|
|
20230905,124500,7464204300,42400,42450,42450,42400,171
|
|
20230905,124400,7456945400,42450,42450,42500,42450,1011
|
|
20230905,124300,7414028200,42450,42450,42500,42450,8
|
|
20230905,124200,7413688550,42450,42450,42450,42450,0
|
|
20230905,124100,7413688550,42450,42500,42500,42450,311
|
|
20230905,124000,7400486100,42500,42500,42550,42450,502
|
|
20230905,123900,7379171650,42500,42500,42550,42500,79
|
|
20230905,123800,7375811150,42500,42500,42550,42500,146
|
|
20230905,123700,7369606100,42450,42500,42500,42450,82
|
|
20230905,123600,7366121900,42500,42550,42550,42500,254
|
|
20230905,123500,7355326850,42550,42500,42550,42500,85
|
|
20230905,123400,7351710750,42500,42600,42600,42500,143
|
|
20230905,123300,7345626050,42650,42550,42650,42500,464
|
|
20230905,123200,7325882500,42500,42500,42500,42500,58
|
|
20230905,123100,7323417500,42550,42550,42550,42500,134
|
|
20230905,123000,7317720950,42550,42550,42550,42500,40
|
|
20230905,122900,7316019100,42550,42600,42600,42550,11
|
|
20230905,122800,7315551000,42550,42450,42550,42450,1263
|
|
20230905,122700,7261878500,42500,42450,42500,42450,133
|
|
20230905,122600,7256232250,42400,42500,42500,42400,1007
|
|
20230905,122500,7213535100,42500,42450,42500,42450,281
|
|
20230905,122400,7201606000,42450,42450,42500,42450,689
|
|
20230905,122300,7172357450,42500,42500,42500,42450,17
|
|
20230905,122200,7171635000,42450,42450,42500,42450,1119
|
|
20230905,122100,7124133200,42450,42450,42450,42400,817
|
|
20230905,122000,7089457250,42450,42550,42550,42450,295
|
|
20230905,121900,7076918150,42500,42550,42550,42450,615
|
|
20230905,121800,7050785000,42550,42600,42650,42550,445
|
|
20230905,121700,7031843100,42550,42550,42600,42550,57
|
|
20230905,121600,7029417700,42550,42600,42600,42550,206
|
|
20230905,121500,7020651600,42600,42650,42650,42550,151
|
|
20230905,121400,7014217800,42650,42650,42650,42650,1
|
|
20230905,121300,7014175150,42650,42650,42650,42600,45
|
|
20230905,121200,7012257100,42650,42650,42650,42650,58
|
|
20230905,121100,7009783400,42600,42550,42600,42550,74
|
|
20230905,121000,7006634050,42600,42600,42600,42600,15
|
|
20230905,120900,7005995050,42500,42500,42500,42500,10
|
|
20230905,120800,7005570050,42450,42550,42700,42450,1387
|
|
20230905,120700,6946654200,42550,42600,42700,42550,571
|
|
20230905,120600,6922350200,42650,42600,42650,42600,138
|
|
20230905,120500,6916471350,42600,42550,42600,42550,28
|
|
20230905,120400,6915279900,42550,42550,42600,42550,15
|
|
20230905,120300,6914641600,42550,42550,42550,42550,140
|
|
20230905,120200,6908684600,42550,42500,42600,42500,390
|
|
20230905,120100,6892091900,42500,42550,42550,42500,580
|
|
20230905,120000,6867416850,42500,42550,42550,42500,74
|
|
20230905,115900,6864268200,42550,42500,42550,42500,306
|
|
20230905,115800,6851262150,42500,42600,42600,42500,535
|
|
20230905,115700,6828492650,42600,42600,42600,42600,72
|
|
20230905,115600,6825425450,42550,42550,42600,42550,7
|
|
20230905,115500,6825127450,42550,42650,42700,42550,174
|
|
20230905,115400,6817713150,42650,42600,42650,42600,133
|
|
20230905,115300,6812041950,42550,42550,42550,42550,248
|
|
20230905,115200,6801489550,42500,42550,42550,42500,21
|
|
20230905,115100,6800596550,42550,42500,42550,42500,3
|
|
20230905,115000,6800469000,42500,42500,42500,42450,108
|
|
20230905,114900,6795880450,42450,42500,42500,42450,348
|
|
20230905,114800,6781102900,42550,42500,42550,42450,259
|
|
20230905,114700,6770095700,42450,42450,42500,42450,317
|
|
20230905,114600,6756623950,42450,42450,42500,42450,258
|
|
20230905,114500,6745671700,42500,42450,42500,42450,328
|
|
20230905,114400,6731743050,42400,42500,42500,42400,475
|
|
20230905,114300,6711579700,42500,42500,42500,42450,694
|
|
20230905,114200,6682103450,42500,42550,42550,42500,188
|
|
20230905,114100,6674112700,42550,42550,42550,42500,384
|
|
20230905,114000,6657789850,42500,42650,42700,42500,577
|
|
20230905,113900,6633233100,42650,42550,42650,42500,858
|
|
20230905,113800,6596723100,42500,42500,42500,42500,103
|
|
20230905,113700,6592345600,42550,42500,42550,42500,864
|
|
20230905,113600,6555593100,42500,42500,42500,42450,172
|
|
20230905,113500,6548283200,42500,42550,42550,42450,517
|
|
20230905,113400,6526310300,42500,42500,42500,42500,354
|
|
20230905,113300,6511265300,42450,42450,42500,42450,14
|
|
20230905,113200,6510670950,42450,42500,42500,42450,253
|
|
20230905,113100,6499921100,42500,42550,42550,42500,1101
|
|
20230905,113000,6453092250,42550,42600,42600,42550,128
|
|
20230905,112900,6447645500,42600,42700,42700,42600,1082
|
|
20230905,112800,6401523150,42650,42700,42700,42650,50
|
|
20230905,112700,6399389700,42700,42750,42750,42700,33
|
|
20230905,112600,6397980400,42700,42750,42750,42700,742
|
|
20230905,112500,6366280100,42700,42650,42700,42650,423
|
|
20230905,112400,6348225150,42700,42700,42750,42700,415
|
|
20230905,112300,6330502650,42650,42700,42750,42650,551
|
|
20230905,112200,6306965550,42750,42700,42750,42700,742
|
|
20230905,112100,6275253700,42700,42700,42700,42650,117
|
|
20230905,112000,6270257900,42700,42650,42700,42650,273
|
|
20230905,111900,6258603050,42650,42550,42650,42550,333
|
|
20230905,111800,6244423000,42450,42400,42450,42400,1176
|
|
20230905,111700,6194502800,42400,42400,42450,42350,722
|
|
20230905,111600,6163885550,42400,42400,42400,42350,261
|
|
20230905,111500,6152827700,42400,42400,42450,42350,261
|
|
20230905,111400,6141761400,42250,42500,42500,42250,2691
|
|
20230905,111300,6027752550,42500,42500,42600,42450,281
|
|
20230905,111200,6015808050,42500,42600,42650,42350,599
|
|
20230905,111100,5990400300,42650,42450,42650,42400,2278
|
|
20230905,111000,5893801200,42650,42650,42650,42350,5785
|
|
20230905,110900,5648356700,42650,42750,42750,42500,4462
|
|
20230905,110800,5458319500,42700,42800,42800,42700,491
|
|
20230905,110700,5437319150,42800,42850,42850,42800,52
|
|
20230905,110600,5435093150,42850,42850,42900,42800,542
|
|
20230905,110500,5411868450,42900,42800,42900,42800,442
|
|
20230905,110400,5392927950,42800,42800,42850,42750,764
|
|
20230905,110300,5360233400,42800,42850,42900,42800,356
|
|
20230905,110200,5344992400,42850,42850,42900,42850,292
|
|
20230905,110100,5332473500,42850,42850,42850,42750,1110
|
|
20230905,110000,5284996950,42850,42950,43000,42850,400
|
|
20230905,105900,5267818750,42950,42950,43000,42850,174
|
|
20230905,105800,5260358450,42950,42950,42950,42900,365
|
|
20230905,105700,5244686900,42950,43000,43000,42950,53
|
|
20230905,105600,5242408750,43000,43000,43000,43000,32
|
|
20230905,105500,5241032750,42950,42950,43000,42750,629
|
|
20230905,105400,5214069200,42950,43100,43100,42900,572
|
|
20230905,105300,5189491250,43100,42850,43100,42850,760
|
|
20230905,105200,5156775950,43100,42850,43100,42800,891
|
|
20230905,105100,5118521400,42950,42950,42950,42900,114
|
|
20230905,105000,5113627450,42900,43050,43050,42900,38
|
|
20230905,104900,5111994000,43050,42800,43050,42800,509
|
|
20230905,104800,5090146750,42800,42900,42900,42800,157
|
|
20230905,104700,5083419250,42850,42800,42850,42800,572
|
|
20230905,104600,5058929100,42800,42800,42850,42800,270
|
|
20230905,104500,5047360400,42800,42750,42800,42700,249
|
|
20230905,104400,5036720000,42750,42850,42850,42650,2950
|
|
20230905,104300,4910687500,42850,42900,42900,42850,30
|
|
20230905,104200,4909400750,42900,42950,42950,42850,591
|
|
20230905,104100,4884052150,42950,43050,43050,42900,1551
|
|
20230905,104000,4817380050,43000,42950,43000,42950,1038
|
|
20230905,103900,4772760700,43000,42900,43000,42900,921
|
|
20230905,103800,4733204550,42850,42800,42850,42750,473
|
|
20230905,103700,4712950150,42800,42850,42850,42700,1055
|
|
20230905,103600,4667812950,42800,42750,42800,42700,205
|
|
20230905,103500,4659044050,42700,42550,42750,42550,949
|
|
20230905,103400,4618609650,42600,42650,42650,42600,141
|
|
20230905,103300,4612601750,42650,42550,42650,42550,189
|
|
20230905,103200,4604552650,42550,42550,42550,42500,126
|
|
20230905,103100,4599191850,42600,42650,42650,42550,134
|
|
20230905,103000,4593483100,42650,42700,42750,42600,67
|
|
20230905,102900,4590626350,42500,42550,42750,42450,1681
|
|
20230905,102800,4519142950,42600,42600,42600,42500,482
|
|
20230905,102700,4498634850,42600,42700,42700,42600,527
|
|
20230905,102600,4476172650,42750,42700,42750,42650,1187
|
|
20230905,102500,4425494600,42700,42600,42700,42600,355
|
|
20230905,102400,4410349350,42700,42750,42750,42600,213
|
|
20230905,102300,4401270750,42750,42850,42850,42550,925
|
|
20230905,102200,4361813800,42500,42950,43000,42500,1961
|
|
20230905,102100,4277902250,42900,43050,43050,42850,1970
|
|
20230905,102000,4193348650,43050,42950,43100,42800,2064
|
|
20230905,101900,4104560750,42950,42700,42950,42700,1491
|
|
20230905,101800,4040713800,42650,42650,42750,42650,407
|
|
20230905,101700,4023343650,42650,42550,42650,42450,348
|
|
20230905,101600,4008539850,42550,42450,42550,42400,39
|
|
20230905,101500,4006885000,42550,42500,42550,42350,623
|
|
20230905,101400,3980461800,42350,42350,42500,42250,871
|
|
20230905,101300,3943576950,42350,42250,42350,42200,583
|
|
20230905,101200,3918935300,42200,42250,42250,42200,509
|
|
20230905,101100,3897430150,42250,42250,42250,42200,221
|
|
20230905,101000,3888101200,42200,42200,42350,42200,646
|
|
20230905,100900,3860796150,42200,42150,42250,42150,1275
|
|
20230905,100800,3806995600,42150,42200,42200,42150,330
|
|
20230905,100700,3793085500,42200,42200,42250,42150,891
|
|
20230905,100600,3755485500,42200,42200,42250,42150,311
|
|
20230905,100500,3742361350,42200,42200,42200,42150,157
|
|
20230905,100400,3735741900,42200,42300,42300,42200,1395
|
|
20230905,100300,3676817300,42300,42300,42350,42250,776
|
|
20230905,100200,3643992250,42250,42200,42300,42200,770
|
|
20230905,100100,3611480300,42200,42300,42300,42100,2763
|
|
20230905,100000,3494981000,42200,42300,42300,42200,889
|
|
20230905,095900,3457435350,42300,42400,42400,42300,874
|
|
20230905,095800,3420450250,42400,42450,42450,42400,538
|
|
20230905,095700,3397624250,42450,42500,42500,42450,546
|
|
20230905,095600,3374436250,42500,42550,42550,42500,494
|
|
20230905,095500,3353437350,42550,42600,42600,42500,1234
|
|
20230905,095400,3300922750,42600,42600,42600,42600,583
|
|
20230905,095300,3276086950,42600,42700,42700,42600,840
|
|
20230905,095200,3240275150,42700,42700,42700,42650,229
|
|
20230905,095100,3230497900,42600,42800,42800,42600,2371
|
|
20230905,095000,3129185000,42800,42850,42850,42750,732
|
|
20230905,094900,3097861500,42900,43100,43100,42850,2372
|
|
20230905,094800,2995896950,43100,43000,43150,43000,2652
|
|
20230905,094700,2881670450,43000,42900,43000,42800,1343
|
|
20230905,094600,2823990450,42800,42700,42950,42700,2728
|
|
20230905,094500,2707277300,42650,42650,42700,42600,205
|
|
20230905,094400,2698532550,42650,42500,42700,42500,383
|
|
20230905,094300,2682214000,42500,42500,42500,42350,5211
|
|
20230905,094200,2461271000,42400,42450,42450,42350,2655
|
|
20230905,094100,2348699550,42450,42600,42650,42450,747
|
|
20230905,094000,2316931300,42600,42550,42700,42550,66
|
|
20230905,093900,2314116350,42550,42550,42550,42450,143
|
|
20230905,093800,2308037600,42550,42600,42650,42550,1227
|
|
20230905,093700,2255765500,42600,42650,42650,42600,140
|
|
20230905,093600,2249801250,42650,42550,42650,42550,777
|
|
20230905,093500,2216704400,42550,42550,42600,42450,188
|
|
20230905,093400,2208712000,42600,42450,42600,42450,341
|
|
20230905,093300,2194201350,42450,42500,42600,42450,299
|
|
20230905,093200,2181481950,42500,42350,42600,42350,627
|
|
20230905,093100,2154791700,42550,42600,42600,42150,2154
|
|
20230905,093000,2063463300,42600,42400,42600,42400,1423
|
|
20230905,092900,2003046350,42250,42350,42400,42250,1247
|
|
20230905,092800,1950274400,42350,42300,42350,42300,282
|
|
20230905,092700,1938333250,42300,42400,42450,42300,197
|
|
20230905,092600,1929993950,42250,42050,42400,42000,2759
|
|
20230905,092500,1813347100,42000,41950,42050,41900,1329
|
|
20230905,092400,1757614450,41900,42100,42100,41900,1992
|
|
20230905,092300,1673972850,42100,42050,42100,42000,472
|
|
20230905,092200,1654114600,42050,42050,42100,42050,962
|
|
20230905,092100,1613658150,42050,42100,42150,42050,799
|
|
20230905,092000,1580015750,42100,42100,42250,42050,173
|
|
20230905,091900,1572727850,42050,42000,42200,42000,1738
|
|
20230905,091800,1499579100,42000,42150,42150,42000,3203
|
|
20230905,091700,1364939200,42150,42150,42200,42150,424
|
|
20230905,091600,1347067100,42150,42200,42300,42150,1291
|
|
20230905,091500,1292626350,42150,42150,42300,42100,1514
|
|
20230905,091400,1228801200,42150,42300,42300,42150,2417
|
|
20230905,091300,1126712150,42350,42400,42550,42300,1987
|
|
20230905,091200,1042563000,42450,42450,42450,42400,2061
|
|
20230905,091100,955137000,42450,42400,42450,42400,567
|
|
20230905,091000,931094050,42400,42400,42550,42400,1618
|
|
20230905,090900,862453050,42400,42550,42600,42400,1597
|
|
20230905,090800,794627100,42550,42750,42750,42550,508
|
|
20230905,090700,772966800,42800,43150,43150,42800,1949
|
|
20230905,090600,689341100,43150,43000,43150,42900,1940
|
|
20230905,090500,605755900,42950,42750,43000,42650,2988
|
|
20230905,090400,477737150,42800,42650,42800,42650,1069
|
|
20230905,090300,432067300,42650,42650,42900,42650,1798
|
|
20230905,090200,355356900,42650,42500,42950,42400,1597
|
|
20230905,090100,287315800,42550,43100,43100,42550,4023
|
|
20230905,090000,115411900,43100,43000,43150,42800,2685
|