575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,183200,6359720900,41950,41950,41950,41950,6613
|
|
20230914,183100,6359720900,41950,41950,41950,41950,0
|
|
20230914,183000,6359720900,41950,41950,41950,41950,0
|
|
20230914,182900,6359720900,41950,41950,41950,41950,0
|
|
20230914,182800,6359720900,41950,41950,41950,41950,0
|
|
20230914,182700,6359720900,41950,41950,41950,41950,0
|
|
20230914,182600,6359720900,41950,41950,41950,41950,0
|
|
20230914,182500,6359720900,41950,41950,41950,41950,0
|
|
20230914,182400,6359720900,41950,41950,41950,41950,0
|
|
20230914,182300,6359720900,41950,41950,41950,41950,0
|
|
20230914,182200,6359720900,41950,41950,41950,41950,0
|
|
20230914,182100,6359720900,41950,41950,41950,41950,0
|
|
20230914,182000,6359720900,41950,41950,41950,41950,0
|
|
20230914,181900,6359720900,41950,41950,41950,41950,0
|
|
20230914,181800,6359720900,41950,41950,41950,41950,0
|
|
20230914,181700,6359720900,41950,41950,41950,41950,0
|
|
20230914,181600,6359720900,41950,41950,41950,41950,0
|
|
20230914,181500,6359720900,41950,41950,41950,41950,0
|
|
20230914,181400,6359720900,41950,41950,41950,41950,0
|
|
20230914,181300,6359720900,41950,41950,41950,41950,0
|
|
20230914,181200,6359720900,41950,41950,41950,41950,0
|
|
20230914,181100,6359720900,41950,41950,41950,41950,0
|
|
20230914,181000,6359720900,41950,41950,41950,41950,0
|
|
20230914,180900,6359720900,41950,41950,41950,41950,0
|
|
20230914,180800,6359720900,41950,41950,41950,41950,0
|
|
20230914,180700,6359720900,41950,41950,41950,41950,0
|
|
20230914,180600,6359720900,41950,41950,41950,41950,0
|
|
20230914,180500,6359720900,41950,41950,41950,41950,0
|
|
20230914,180400,6359720900,41950,41950,41950,41950,0
|
|
20230914,180300,6359720900,41950,41950,41950,41950,0
|
|
20230914,180200,6359720900,41950,41950,41950,41950,6613
|
|
20230914,180100,6359720900,41950,41950,41950,41950,0
|
|
20230914,180000,6359720900,41950,41950,41950,41950,0
|
|
20230914,175900,6359720900,41950,41950,41950,41950,0
|
|
20230914,175800,6359720900,41950,41950,41950,41950,0
|
|
20230914,175700,6359720900,41950,41950,41950,41950,0
|
|
20230914,175600,6359720900,41950,41950,41950,41950,0
|
|
20230914,175500,6359720900,41950,41950,41950,41950,0
|
|
20230914,175400,6359720900,41950,41950,41950,41950,0
|
|
20230914,175300,6359720900,41950,41950,41950,41950,0
|
|
20230914,175200,6359720900,41950,41950,41950,41950,0
|
|
20230914,175100,6359720900,41950,41950,41950,41950,0
|
|
20230914,175000,6359720900,41950,41950,41950,41950,0
|
|
20230914,174900,6359720900,41950,41950,41950,41950,0
|
|
20230914,174800,6359720900,41950,41950,41950,41950,0
|
|
20230914,174700,6359720900,41950,41950,41950,41950,0
|
|
20230914,174600,6359720900,41950,41950,41950,41950,0
|
|
20230914,174500,6359720900,41950,41950,41950,41950,0
|
|
20230914,174400,6359720900,41950,41950,41950,41950,0
|
|
20230914,174300,6359720900,41950,41950,41950,41950,0
|
|
20230914,174200,6359720900,41950,41950,41950,41950,0
|
|
20230914,174100,6359720900,41950,41950,41950,41950,0
|
|
20230914,174000,6359720900,41950,41950,41950,41950,0
|
|
20230914,173900,6359720900,41950,41950,41950,41950,0
|
|
20230914,173800,6359720900,41950,41950,41950,41950,0
|
|
20230914,173700,6359720900,41950,41950,41950,41950,0
|
|
20230914,173600,6359720900,41950,41950,41950,41950,0
|
|
20230914,173500,6359720900,41950,41950,41950,41950,0
|
|
20230914,173400,6359720900,41950,41950,41950,41950,0
|
|
20230914,173300,6359720900,41950,41950,41950,41950,0
|
|
20230914,173200,6359720900,41950,41950,41950,41950,6613
|
|
20230914,173100,6359720900,41950,41950,41950,41950,0
|
|
20230914,173000,6359720900,41950,41950,41950,41950,0
|
|
20230914,172900,6359720900,41950,41950,41950,41950,0
|
|
20230914,172800,6359720900,41950,41950,41950,41950,0
|
|
20230914,172700,6359720900,41950,41950,41950,41950,0
|
|
20230914,172600,6359720900,41950,41950,41950,41950,0
|
|
20230914,172500,6359720900,41950,41950,41950,41950,0
|
|
20230914,172400,6359720900,41950,41950,41950,41950,0
|
|
20230914,172300,6359720900,41950,41950,41950,41950,0
|
|
20230914,172200,6359720900,41950,41950,41950,41950,0
|
|
20230914,172100,6359720900,41950,41950,41950,41950,0
|
|
20230914,172000,6359720900,41950,41950,41950,41950,0
|
|
20230914,171900,6359720900,41950,41950,41950,41950,0
|
|
20230914,171800,6359720900,41950,41950,41950,41950,0
|
|
20230914,171700,6359720900,41950,41950,41950,41950,0
|
|
20230914,171600,6359720900,41950,41950,41950,41950,0
|
|
20230914,171500,6359720900,41950,41950,41950,41950,0
|
|
20230914,171400,6359720900,41950,41950,41950,41950,0
|
|
20230914,171300,6359720900,41950,41950,41950,41950,0
|
|
20230914,171200,6359720900,41950,41950,41950,41950,0
|
|
20230914,171100,6359720900,41950,41950,41950,41950,0
|
|
20230914,171000,6359720900,41950,41950,41950,41950,0
|
|
20230914,170900,6359720900,41950,41950,41950,41950,0
|
|
20230914,170800,6359720900,41950,41950,41950,41950,0
|
|
20230914,170700,6359720900,41950,41950,41950,41950,0
|
|
20230914,170600,6359720900,41950,41950,41950,41950,0
|
|
20230914,170500,6359720900,41950,41950,41950,41950,0
|
|
20230914,170400,6359720900,41950,41950,41950,41950,0
|
|
20230914,170300,6359720900,41950,41950,41950,41950,0
|
|
20230914,170200,6359720900,41950,41950,41950,41950,6613
|
|
20230914,170100,6359720900,41950,41950,41950,41950,0
|
|
20230914,170000,6359720900,41950,41950,41950,41950,0
|
|
20230914,165900,6359720900,41950,41950,41950,41950,0
|
|
20230914,165800,6359720900,41950,41950,41950,41950,0
|
|
20230914,165700,6359720900,41950,41950,41950,41950,0
|
|
20230914,165600,6359720900,41950,41950,41950,41950,0
|
|
20230914,165500,6359720900,41950,41950,41950,41950,0
|
|
20230914,165400,6359720900,41950,41950,41950,41950,0
|
|
20230914,165300,6359720900,41950,41950,41950,41950,0
|
|
20230914,165200,6359720900,41950,41950,41950,41950,0
|
|
20230914,165100,6359720900,41950,41950,41950,41950,0
|
|
20230914,165000,6359720900,41950,41950,41950,41950,0
|
|
20230914,164900,6359720900,41950,41950,41950,41950,0
|
|
20230914,164800,6359720900,41950,41950,41950,41950,0
|
|
20230914,164700,6359720900,41950,41950,41950,41950,0
|
|
20230914,164600,6359720900,41950,41950,41950,41950,0
|
|
20230914,164500,6359720900,41950,41950,41950,41950,0
|
|
20230914,164400,6359720900,41950,41950,41950,41950,0
|
|
20230914,164300,6359720900,41950,41950,41950,41950,0
|
|
20230914,164200,6359720900,41950,41950,41950,41950,0
|
|
20230914,164100,6359720900,41950,41950,41950,41950,0
|
|
20230914,164000,6359720900,41950,41950,41950,41950,0
|
|
20230914,163900,6359720900,41950,41950,41950,41950,0
|
|
20230914,163800,6359720900,41950,41950,41950,41950,0
|
|
20230914,163700,6359720900,41950,41950,41950,41950,0
|
|
20230914,163600,6359720900,41950,41950,41950,41950,0
|
|
20230914,163500,6359720900,41950,41950,41950,41950,0
|
|
20230914,163400,6359720900,41950,41950,41950,41950,0
|
|
20230914,163300,6359720900,41950,41950,41950,41950,0
|
|
20230914,163200,6359720900,41950,41950,41950,41950,6613
|
|
20230914,163100,6359720900,41950,41950,41950,41950,0
|
|
20230914,163000,6359720900,41950,41950,41950,41950,0
|
|
20230914,162900,6359720900,41950,41950,41950,41950,0
|
|
20230914,162800,6359720900,41950,41950,41950,41950,0
|
|
20230914,162700,6359720900,41950,41950,41950,41950,0
|
|
20230914,162600,6359720900,41950,41950,41950,41950,0
|
|
20230914,162500,6359720900,41950,41950,41950,41950,0
|
|
20230914,162400,6359720900,41950,41950,41950,41950,0
|
|
20230914,162300,6359720900,41950,41950,41950,41950,0
|
|
20230914,162200,6359720900,41950,41950,41950,41950,0
|
|
20230914,162100,6359720900,41950,41950,41950,41950,0
|
|
20230914,162000,6359720900,41950,41950,41950,41950,0
|
|
20230914,161900,6359720900,41950,41950,41950,41950,0
|
|
20230914,161800,6359720900,41950,41950,41950,41950,0
|
|
20230914,161700,6359720900,41950,41950,41950,41950,0
|
|
20230914,161600,6359720900,41950,41950,41950,41950,0
|
|
20230914,161500,6359720900,41950,41950,41950,41950,0
|
|
20230914,161400,6359720900,41950,41950,41950,41950,0
|
|
20230914,161300,6359720900,41950,41950,41950,41950,0
|
|
20230914,161200,6359720900,41950,41950,41950,41950,0
|
|
20230914,161100,6359720900,41950,41950,41950,41950,0
|
|
20230914,161000,6359720900,41950,41950,41950,41950,0
|
|
20230914,160900,6359720900,41950,41950,41950,41950,0
|
|
20230914,160800,6359720900,41950,41950,41950,41950,0
|
|
20230914,160700,6359720900,41950,41950,41950,41950,0
|
|
20230914,160600,6359720900,41950,41950,41950,41950,0
|
|
20230914,160500,6359720900,41950,41950,41950,41950,0
|
|
20230914,160400,6359720900,41950,41950,41950,41950,0
|
|
20230914,160300,6359720900,41950,41950,41950,41950,0
|
|
20230914,160200,6359720900,41950,41950,41950,41950,6613
|
|
20230914,160100,6359720900,41950,41950,41950,41950,0
|
|
20230914,160000,6359720900,41950,41950,41950,41950,0
|
|
20230914,155900,6359720900,41950,41950,41950,41950,0
|
|
20230914,155800,6359720900,41950,41950,41950,41950,0
|
|
20230914,155700,6359720900,41950,41950,41950,41950,0
|
|
20230914,155600,6359720900,41950,41950,41950,41950,0
|
|
20230914,155500,6359720900,41950,41950,41950,41950,0
|
|
20230914,155400,6359720900,41950,41950,41950,41950,0
|
|
20230914,155300,6359720900,41950,41950,41950,41950,0
|
|
20230914,155200,6359720900,41950,41950,41950,41950,0
|
|
20230914,155100,6359720900,41950,41950,41950,41950,0
|
|
20230914,155000,6359720900,41950,41950,41950,41950,0
|
|
20230914,154900,6359720900,41950,41950,41950,41950,0
|
|
20230914,154800,6359720900,41950,41950,41950,41950,0
|
|
20230914,154700,6359720900,41950,41950,41950,41950,0
|
|
20230914,154600,6359720900,41950,41950,41950,41950,0
|
|
20230914,154500,6359720900,41950,41950,41950,41950,0
|
|
20230914,154400,6359720900,41950,41950,41950,41950,0
|
|
20230914,154300,6359720900,41950,41950,41950,41950,0
|
|
20230914,154200,6359720900,41950,41950,41950,41950,0
|
|
20230914,154100,6359720900,41950,41950,41950,41950,0
|
|
20230914,154000,6359720900,41950,41950,41950,41950,0
|
|
20230914,153900,6359720900,41950,41950,41950,41950,0
|
|
20230914,153800,6359720900,41950,41950,41950,41950,0
|
|
20230914,153700,6359720900,41950,41950,41950,41950,0
|
|
20230914,153600,6359720900,41950,41950,41950,41950,0
|
|
20230914,153500,6359720900,41950,41950,41950,41950,0
|
|
20230914,153400,6359720900,41950,41950,41950,41950,0
|
|
20230914,153300,6359720900,41950,41950,41950,41950,0
|
|
20230914,153200,6359720900,41950,41950,41950,41950,6613
|
|
20230914,153100,6359720900,41950,41950,41950,41950,0
|
|
20230914,153000,6359720900,41950,41950,41950,41950,6613
|
|
20230914,152900,6082305550,41950,41950,41950,41950,0
|
|
20230914,152800,6082305550,41950,41950,41950,41950,0
|
|
20230914,152700,6082305550,41950,41950,41950,41950,0
|
|
20230914,152600,6082305550,41950,41950,41950,41950,0
|
|
20230914,152500,6082305550,41950,41950,41950,41950,0
|
|
20230914,152400,6082305550,41950,41950,41950,41950,0
|
|
20230914,152300,6082305550,41950,41950,41950,41950,0
|
|
20230914,152200,6082305550,41950,41950,41950,41950,0
|
|
20230914,152100,6082305550,41950,41950,41950,41950,0
|
|
20230914,152000,6082305550,41950,41950,41950,41950,0
|
|
20230914,151900,6082305550,41950,42100,42150,41950,1636
|
|
20230914,151800,6013574750,42100,42100,42100,42100,545
|
|
20230914,151700,5990630250,42100,42100,42150,42100,569
|
|
20230914,151600,5966674650,42100,42050,42150,42050,1624
|
|
20230914,151500,5898324100,42100,42100,42100,42050,168
|
|
20230914,151400,5891251350,42050,42100,42100,42050,69
|
|
20230914,151300,5888348400,42150,42100,42150,42100,118
|
|
20230914,151200,5883379350,42100,42050,42100,42050,126
|
|
20230914,151100,5878078450,42050,42050,42050,42000,212
|
|
20230914,151000,5869173850,42050,42050,42050,42050,113
|
|
20230914,150900,5864422200,42100,42000,42100,42000,525
|
|
20230914,150800,5842340000,42050,42000,42050,42000,71
|
|
20230914,150700,5839356800,42000,42050,42050,42000,42
|
|
20230914,150600,5837590750,42050,42050,42050,42000,24
|
|
20230914,150500,5836581600,42050,42050,42050,42050,34
|
|
20230914,150400,5835151900,42050,42050,42050,42000,71
|
|
20230914,150300,5832167350,42050,42000,42050,42000,24
|
|
20230914,150200,5831158600,42000,42050,42050,42000,69
|
|
20230914,150100,5828259900,42000,42000,42050,42000,257
|
|
20230914,150000,5817464100,42000,42000,42050,42000,169
|
|
20230914,145900,5810365350,42000,42000,42000,41950,299
|
|
20230914,145800,5797807400,42000,41950,42000,41950,377
|
|
20230914,145700,5781973700,42000,42000,42000,41950,197
|
|
20230914,145600,5773699750,42000,42000,42000,41950,519
|
|
20230914,145500,5751903950,41950,42000,42000,41950,111
|
|
20230914,145400,5747242600,42000,42000,42000,41950,125
|
|
20230914,145300,5741992900,42000,41950,42000,41950,37
|
|
20230914,145200,5740439500,41950,42000,42000,41950,179
|
|
20230914,145100,5732922750,41950,41950,42000,41950,229
|
|
20230914,145000,5723308650,41950,41950,42000,41950,294
|
|
20230914,144900,5710969300,42000,42000,42000,41950,174
|
|
20230914,144800,5703663050,42000,41950,42000,41950,445
|
|
20230914,144700,5684988750,41950,41950,42000,41950,69
|
|
20230914,144600,5682093500,42000,41950,42000,41950,168
|
|
20230914,144500,5675040200,41950,42000,42000,41950,32
|
|
20230914,144400,5673696300,42000,41950,42000,41950,21
|
|
20230914,144300,5672814500,42050,42000,42050,41950,51
|
|
20230914,144200,5670671250,42050,42000,42050,42000,188
|
|
20230914,144100,5662767000,42050,42000,42050,42000,201
|
|
20230914,144000,5654323800,42050,42000,42050,42000,39
|
|
20230914,143900,5652685100,42000,42000,42050,42000,84
|
|
20230914,143800,5649153900,42000,42000,42000,42000,105
|
|
20230914,143700,5644743900,41950,42000,42000,41950,2352
|
|
20230914,143600,5545960100,41950,41950,42000,41950,49
|
|
20230914,143500,5543903900,41950,41950,42000,41950,104
|
|
20230914,143400,5539540400,41950,41950,42000,41900,428
|
|
20230914,143300,5521582900,41900,41900,41950,41900,143
|
|
20230914,143200,5515590450,41900,41950,41950,41900,78
|
|
20230914,143100,5512321150,41950,41900,41950,41900,81
|
|
20230914,143000,5508926000,41950,41950,41950,41900,143
|
|
20230914,142900,5502932950,41950,41950,41950,41900,121
|
|
20230914,142800,5497859400,41950,41900,41950,41900,107
|
|
20230914,142700,5493372800,41950,41950,41950,41900,132
|
|
20230914,142600,5487836450,41950,41900,41950,41900,1113
|
|
20230914,142500,5441200500,41950,41950,41950,41900,43
|
|
20230914,142400,5439397700,41950,41950,42000,41950,285
|
|
20230914,142300,5427441750,41950,42000,42000,41950,539
|
|
20230914,142200,5404825700,42000,41950,42000,41950,154
|
|
20230914,142100,5398365200,41950,42000,42000,41950,220
|
|
20230914,142000,5389134450,41950,41950,41950,41950,6
|
|
20230914,141900,5388882750,42000,41950,42000,41950,85
|
|
20230914,141800,5385313300,42000,42050,42050,42000,681
|
|
20230914,141700,5356708300,42050,42050,42050,42000,119
|
|
20230914,141600,5351704650,42050,42050,42050,42050,346
|
|
20230914,141500,5337155350,42050,42000,42050,42000,8
|
|
20230914,141400,5336819150,42000,42000,42000,41950,105
|
|
20230914,141300,5332409400,42000,42000,42000,42000,1112
|
|
20230914,141200,5285705400,42050,42000,42050,42000,28
|
|
20230914,141100,5284528650,42000,42050,42050,42000,16
|
|
20230914,141000,5283856450,42050,42000,42050,42000,36
|
|
20230914,140900,5282342950,42050,42050,42050,42050,54
|
|
20230914,140800,5280072250,42050,42000,42050,42000,156
|
|
20230914,140700,5273517650,42050,42050,42050,42000,170
|
|
20230914,140600,5266371550,42000,42000,42050,42000,11
|
|
20230914,140500,5265909450,42000,42100,42100,42000,7
|
|
20230914,140400,5265615100,42050,42050,42050,41950,24
|
|
20230914,140300,5264607050,42000,42000,42100,42000,1113
|
|
20230914,140200,5217760750,41950,41950,42000,41950,506
|
|
20230914,140100,5196517100,41950,41900,41950,41900,90
|
|
20230914,140000,5192742300,41900,41950,41950,41900,12
|
|
20230914,135900,5192239200,42000,41950,42000,41900,1322
|
|
20230914,135800,5136816850,42000,42000,42000,42000,4
|
|
20230914,135700,5136648850,41950,41950,41950,41900,121
|
|
20230914,135600,5131573800,41950,41950,41950,41900,229
|
|
20230914,135500,5121968500,41900,41900,41950,41900,84
|
|
20230914,135400,5118447750,41900,41900,41950,41900,63
|
|
20230914,135300,5115805850,41850,41950,42000,41850,412
|
|
20230914,135200,5098542500,42000,41950,42000,41950,155
|
|
20230914,135100,5092040050,41950,41950,41950,41950,19
|
|
20230914,135000,5091243000,41950,41900,41950,41900,104
|
|
20230914,134900,5086881100,41950,41950,41950,41900,17
|
|
20230914,134800,5086168200,41950,41950,41950,41900,404
|
|
20230914,134700,5069230500,41950,41950,41950,41900,43
|
|
20230914,134600,5067426900,41900,41950,42000,41900,425
|
|
20230914,134500,5049599250,41950,42000,42000,41950,23
|
|
20230914,134400,5048633500,42000,41950,42000,41950,1060
|
|
20230914,134300,5004130850,41900,41900,41950,41900,135
|
|
20230914,134200,4998474000,41900,41900,41900,41900,216
|
|
20230914,134100,4989423600,41900,41850,41900,41850,228
|
|
20230914,134000,4979871500,41850,41900,41900,41850,179
|
|
20230914,133900,4972379700,41900,41850,41900,41850,65
|
|
20230914,133800,4969659250,41850,41850,41900,41850,217
|
|
20230914,133700,4960577600,41850,41850,41900,41850,709
|
|
20230914,133600,4930905800,41900,41850,41900,41850,162
|
|
20230914,133500,4924123600,41850,41850,41900,41850,193
|
|
20230914,133400,4916046350,41800,41950,41950,41800,1209
|
|
20230914,133300,4865437550,41900,41850,41900,41800,381
|
|
20230914,133200,4849474650,41850,41850,41950,41800,117
|
|
20230914,133100,4844578600,41850,41900,41900,41800,1325
|
|
20230914,133000,4789151750,41850,41900,41900,41850,902
|
|
20230914,132900,4751396100,41950,41900,41950,41850,1919
|
|
20230914,132800,4671023200,41900,41950,42000,41900,666
|
|
20230914,132700,4643107750,41950,42000,42000,41950,56
|
|
20230914,132600,4640758150,41950,42000,42000,41950,447
|
|
20230914,132500,4621990200,42000,42000,42050,42000,99
|
|
20230914,132400,4617832000,42000,42150,42150,42000,444
|
|
20230914,132300,4599169100,42100,42150,42150,42100,16
|
|
20230914,132200,4598495000,42100,42100,42100,42100,160
|
|
20230914,132100,4591759000,42100,42100,42100,42100,5
|
|
20230914,132000,4591548500,42150,42100,42150,42100,7
|
|
20230914,131900,4591253750,42100,42100,42100,42100,13
|
|
20230914,131800,4590706450,42100,42150,42150,42100,110
|
|
20230914,131700,4586074950,42100,42100,42100,42100,1
|
|
20230914,131600,4586032850,42100,42150,42150,42100,48
|
|
20230914,131500,4584010150,42150,42150,42150,42150,0
|
|
20230914,131400,4584010150,42150,42150,42150,42100,8
|
|
20230914,131300,4583673000,42200,42150,42200,42150,591
|
|
20230914,131200,4558733800,42150,42150,42200,42050,42
|
|
20230914,131100,4556963950,42000,42100,42100,42000,175
|
|
20230914,131000,4549605250,42100,42150,42150,42100,73
|
|
20230914,130900,4546528600,42150,42100,42150,42100,27
|
|
20230914,130800,4545391300,42200,42050,42200,42050,11
|
|
20230914,130700,4544927350,42150,42150,42150,42150,20
|
|
20230914,130600,4544084350,42150,42150,42150,42150,4
|
|
20230914,130500,4543915750,42100,42100,42200,42100,246
|
|
20230914,130400,4533555700,42100,42000,42200,41950,578
|
|
20230914,130300,4509274500,42000,42200,42200,42000,2320
|
|
20230914,130200,4411700000,42200,42200,42200,42200,10
|
|
20230914,130100,4411278000,42250,42150,42250,42100,97
|
|
20230914,130000,4407185050,42150,42150,42150,42150,624
|
|
20230914,125900,4380883450,42150,42150,42150,42150,241
|
|
20230914,125800,4370725300,42250,42250,42250,42200,164
|
|
20230914,125700,4363802050,42250,42150,42250,42100,138
|
|
20230914,125600,4357980250,42150,42200,42250,42150,27
|
|
20230914,125500,4356840850,42250,42150,42250,42150,394
|
|
20230914,125400,4340232950,42150,42250,42250,42150,102
|
|
20230914,125300,4335933450,42250,42250,42250,42250,75
|
|
20230914,125200,4332764700,42300,42350,42350,42250,18
|
|
20230914,125100,4332003600,42350,42200,42350,42200,245
|
|
20230914,125000,4321632850,42150,42200,42300,42150,76
|
|
20230914,124900,4318425300,42250,42300,42300,42250,4
|
|
20230914,124800,4318256250,42300,42300,42300,42250,26
|
|
20230914,124700,4317157050,42250,42250,42250,42250,7
|
|
20230914,124600,4316861300,42150,42300,42300,42100,310
|
|
20230914,124500,4303772800,42300,42400,42400,42300,23
|
|
20230914,124400,4302798850,42350,42350,42350,42350,13
|
|
20230914,124300,4302248300,42350,42350,42350,42350,387
|
|
20230914,124200,4285858850,42400,42400,42400,42400,0
|
|
20230914,124100,4285858850,42400,42450,42450,42350,539
|
|
20230914,124000,4263005800,42450,42450,42450,42450,73
|
|
20230914,123900,4259906950,42400,42400,42400,42350,62
|
|
20230914,123800,4257278200,42400,42400,42400,42400,14
|
|
20230914,123700,4256684600,42400,42400,42400,42400,258
|
|
20230914,123600,4245745400,42400,42400,42450,42400,130
|
|
20230914,123500,4240232900,42400,42400,42400,42400,11
|
|
20230914,123400,4239766500,42500,42400,42500,42400,71
|
|
20230914,123300,4236753100,42400,42400,42450,42400,122
|
|
20230914,123200,4231579550,42400,42400,42400,42400,102
|
|
20230914,123100,4227254750,42400,42400,42450,42400,131
|
|
20230914,123000,4221695350,42400,42400,42450,42400,208
|
|
20230914,122900,4212866050,42400,42450,42450,42400,78
|
|
20230914,122800,4209555700,42450,42500,42500,42450,74
|
|
20230914,122700,4206413000,42450,42550,42550,42450,62
|
|
20230914,122600,4203777050,42500,42500,42500,42500,16
|
|
20230914,122500,4203097050,42550,42550,42550,42550,152
|
|
20230914,122400,4196629450,42550,42550,42550,42550,12
|
|
20230914,122300,4196118850,42550,42550,42550,42550,8
|
|
20230914,122200,4195778450,42550,42600,42600,42500,128
|
|
20230914,122100,4190336100,42500,42500,42550,42500,558
|
|
20230914,122000,4166597900,42500,42500,42550,42500,14
|
|
20230914,121900,4166002850,42550,42550,42550,42500,40
|
|
20230914,121800,4164301600,42450,42450,42550,42450,91
|
|
20230914,121700,4160431300,42450,42450,42450,42450,13
|
|
20230914,121600,4159879450,42500,42550,42550,42450,6
|
|
20230914,121500,4159624300,42550,42500,42550,42500,45
|
|
20230914,121400,4157710850,42450,42550,42550,42450,126
|
|
20230914,121300,4152359100,42550,42550,42600,42550,123
|
|
20230914,121200,4147119950,42550,42600,42600,42550,26
|
|
20230914,121100,4146013000,42600,42500,42600,42500,2424
|
|
20230914,121000,4042947300,42450,42450,42450,42450,121
|
|
20230914,120900,4037810850,42500,42500,42500,42450,25
|
|
20230914,120800,4036748700,42500,42500,42500,42450,13
|
|
20230914,120700,4036196700,42500,42350,42500,42350,1077
|
|
20230914,120600,3990491550,42350,42350,42350,42350,6
|
|
20230914,120500,3990237450,42400,42400,42450,42400,1012
|
|
20230914,120400,3947328550,42350,42350,42400,42350,4
|
|
20230914,120300,3947159050,42350,42350,42350,42300,55
|
|
20230914,120200,3944829850,42350,42400,42400,42300,34
|
|
20230914,120100,3943389150,42350,42400,42400,42300,629
|
|
20230914,120000,3916719750,42400,42300,42400,42300,1181
|
|
20230914,115900,3866646100,42350,42350,42400,42350,91
|
|
20230914,115800,3862788050,42300,42350,42350,42300,430
|
|
20230914,115700,3844577600,42350,42400,42400,42350,212
|
|
20230914,115600,3835594300,42400,42450,42450,42400,21
|
|
20230914,115500,3834703850,42450,42450,42500,42400,114
|
|
20230914,115400,3829864400,42450,42500,42500,42450,137
|
|
20230914,115300,3824044750,42450,42350,42450,42350,1170
|
|
20230914,115200,3774416800,42300,42300,42350,42300,432
|
|
20230914,115100,3756140250,42350,42350,42350,42350,121
|
|
20230914,115000,3751015900,42350,42350,42400,42350,159
|
|
20230914,114900,3744282150,42350,42350,42400,42350,178
|
|
20230914,114800,3736736900,42350,42350,42350,42350,64
|
|
20230914,114700,3734026500,42350,42400,42400,42300,183
|
|
20230914,114600,3726276400,42350,42350,42400,42350,86
|
|
20230914,114500,3722630650,42350,42300,42350,42300,742
|
|
20230914,114400,3691207850,42300,42350,42350,42300,103
|
|
20230914,114300,3686850700,42300,42400,42400,42300,14
|
|
20230914,114200,3686257750,42350,42200,42400,42200,1695
|
|
20230914,114100,3614500750,42150,42150,42150,42150,43
|
|
20230914,114000,3612688300,42250,42250,42250,42200,192
|
|
20230914,113900,3604585250,42250,42250,42250,42200,30
|
|
20230914,113800,3603318050,42200,42200,42200,42200,512
|
|
20230914,113700,3581711650,42250,42250,42250,42200,123
|
|
20230914,113600,3576514950,42250,42250,42250,42250,8
|
|
20230914,113500,3576176950,42250,42250,42250,42250,30
|
|
20230914,113400,3574909450,42300,42250,42300,42150,60
|
|
20230914,113300,3572374550,42250,42200,42250,42200,631
|
|
20230914,113200,3545719950,42200,42150,42200,42150,73
|
|
20230914,113100,3542640450,42150,42150,42150,42150,21
|
|
20230914,113000,3541755300,42150,42200,42200,42150,402
|
|
20230914,112900,3524805850,42200,42200,42200,42200,123
|
|
20230914,112800,3519615250,42200,42200,42200,42200,14
|
|
20230914,112700,3519024450,42200,42250,42250,42200,316
|
|
20230914,112600,3505684100,42250,42250,42300,42250,121
|
|
20230914,112500,3500571800,42250,42250,42300,42250,405
|
|
20230914,112400,3483460050,42250,42250,42250,42200,173
|
|
20230914,112300,3476151350,42200,42200,42250,42100,814
|
|
20230914,112200,3441782950,42150,42100,42150,42100,271
|
|
20230914,112100,3430361300,42100,42100,42100,42100,247
|
|
20230914,112000,3419962600,42050,42000,42100,42000,1037
|
|
20230914,111900,3376309850,42050,41950,42050,41950,96
|
|
20230914,111800,3372274900,41950,42100,42100,41950,135
|
|
20230914,111700,3366603800,42050,42000,42050,42000,31
|
|
20230914,111600,3365301050,41950,41850,42100,41850,1765
|
|
20230914,111500,3291191800,41850,41850,41850,41850,19
|
|
20230914,111400,3290396650,41850,41850,41850,41800,226
|
|
20230914,111300,3280939600,41850,41800,41850,41800,127
|
|
20230914,111200,3275629200,41800,41800,41800,41800,117
|
|
20230914,111100,3270738600,41850,41850,41850,41800,24
|
|
20230914,111000,3269734750,41800,41800,41800,41800,1
|
|
20230914,110900,3269692950,41850,41850,41850,41800,3
|
|
20230914,110800,3269567450,41800,41800,41800,41800,955
|
|
20230914,110700,3229648450,41800,41800,41850,41800,159
|
|
20230914,110600,3223002100,41800,41850,41900,41800,2521
|
|
20230914,110500,3117609500,41800,41850,41850,41800,537
|
|
20230914,110400,3095158850,41850,41800,41850,41800,184
|
|
20230914,110300,3087458750,41800,41800,41800,41800,40
|
|
20230914,110200,3085786750,41850,41850,41850,41850,6
|
|
20230914,110100,3085535650,41900,41800,41900,41800,137
|
|
20230914,110000,3079807800,41750,41850,41850,41750,723
|
|
20230914,105900,3049606450,41850,41800,41850,41800,118
|
|
20230914,105800,3044673700,41800,41750,41800,41750,22
|
|
20230914,105700,3043754500,41750,41800,41800,41750,216
|
|
20230914,105600,3034736000,41800,41850,41850,41750,149
|
|
20230914,105500,3028508700,41850,41750,41850,41750,312
|
|
20230914,105400,3015477050,41750,41800,41800,41750,91
|
|
20230914,105300,3011676450,41800,41900,41900,41750,46
|
|
20230914,105200,3009755450,41900,41850,41900,41800,1913
|
|
20230914,105100,2929707650,41850,41850,41900,41850,277
|
|
20230914,105000,2918114450,41850,41850,41850,41850,3
|
|
20230914,104900,2917988900,41850,41850,41850,41850,12
|
|
20230914,104800,2917486700,41850,41850,41900,41850,844
|
|
20230914,104700,2882163300,41900,41900,41900,41850,168
|
|
20230914,104600,2875124750,41950,41900,41950,41900,22
|
|
20230914,104500,2874202200,41900,41850,41900,41850,291
|
|
20230914,104400,2862022100,41850,41850,41850,41800,253
|
|
20230914,104300,2851445650,41850,41850,41850,41850,538
|
|
20230914,104200,2828930350,41850,41950,41950,41850,124
|
|
20230914,104100,2823734400,41900,41950,41950,41900,37
|
|
20230914,104000,2822183050,41950,41950,41950,41850,221
|
|
20230914,103900,2812923750,41950,41950,41950,41950,528
|
|
20230914,103800,2790774150,41950,41950,42000,41950,50
|
|
20230914,103700,2788676550,41950,41950,41950,41950,530
|
|
20230914,103600,2766443050,41950,42000,42000,41950,15
|
|
20230914,103500,2765813150,41950,41950,41950,41950,7
|
|
20230914,103400,2765519500,42000,41950,42000,41950,438
|
|
20230914,103300,2747143300,41950,42000,42000,41950,263
|
|
20230914,103200,2736101950,42000,42000,42000,42000,26
|
|
20230914,103100,2735009950,42000,42000,42000,42000,16
|
|
20230914,103000,2734337950,42000,42100,42100,42000,239
|
|
20230914,102900,2724293400,42100,42000,42100,42000,159
|
|
20230914,102800,2717609500,42050,42050,42050,42000,172
|
|
20230914,102700,2710378200,42050,42000,42050,42000,335
|
|
20230914,102600,2696305750,42000,42050,42050,42000,90
|
|
20230914,102500,2692525600,42000,42000,42050,42000,338
|
|
20230914,102400,2678318050,42000,41950,42000,41950,712
|
|
20230914,102300,2648439100,41950,42000,42000,41950,18
|
|
20230914,102200,2647683750,42050,42050,42050,41950,414
|
|
20230914,102100,2630303000,42050,42050,42050,42000,78
|
|
20230914,102000,2627024100,42050,41950,42050,41950,1495
|
|
20230914,101900,2564233950,41950,41900,42000,41900,1205
|
|
20230914,101800,2513680450,41850,41850,41950,41850,33
|
|
20230914,101700,2512298850,41900,41900,41900,41900,540
|
|
20230914,101600,2489672850,41900,41800,41900,41800,265
|
|
20230914,101500,2478581650,41850,41950,41950,41800,631
|
|
20230914,101400,2452148050,41900,41850,41900,41800,197
|
|
20230914,101300,2443898050,41850,41900,41900,41850,9
|
|
20230914,101200,2443521000,41850,41950,41950,41850,61
|
|
20230914,101100,2440965650,41950,41950,41950,41850,819
|
|
20230914,101000,2406641250,41950,42000,42000,41950,12
|
|
20230914,100900,2406137700,41950,42000,42000,41950,639
|
|
20230914,100800,2379313650,42000,42000,42100,42000,99
|
|
20230914,100700,2375151200,42000,41950,42000,41900,570
|
|
20230914,100600,2351237900,41950,42000,42000,41950,6
|
|
20230914,100500,2350986150,41900,42050,42050,41900,620
|
|
20230914,100400,2324965750,42100,42000,42100,42000,149
|
|
20230914,100300,2318705900,41950,41950,41950,41950,1
|
|
20230914,100200,2318663950,41950,41900,42000,41850,531
|
|
20230914,100100,2296373200,41850,41900,41900,41850,16
|
|
20230914,100000,2295703100,41900,41900,41900,41850,47
|
|
20230914,095900,2293733850,41900,41850,41900,41850,96
|
|
20230914,095800,2289716100,41800,41800,41900,41800,310
|
|
20230914,095700,2276749550,41800,41800,41800,41800,163
|
|
20230914,095600,2269936150,41800,41800,41850,41800,76
|
|
20230914,095500,2266759250,41800,41800,41850,41800,230
|
|
20230914,095400,2257142300,41800,41850,41850,41800,355
|
|
20230914,095300,2242292600,41850,41900,41950,41850,180
|
|
20230914,095200,2234751000,41950,41850,41950,41850,1104
|
|
20230914,095100,2188501950,41850,41800,41850,41700,628
|
|
20230914,095000,2162270600,41800,41800,41800,41800,13
|
|
20230914,094900,2161727200,41750,41700,41750,41700,59
|
|
20230914,094800,2159264000,41700,41800,41800,41700,216
|
|
20230914,094700,2150253300,41800,41800,41800,41750,494
|
|
20230914,094600,2129611700,41750,41800,41800,41750,336
|
|
20230914,094500,2115567200,41800,41750,41800,41650,830
|
|
20230914,094400,2080922300,41750,41700,41750,41700,183
|
|
20230914,094300,2073282550,41800,41750,41800,41700,533
|
|
20230914,094200,2051042800,41750,41750,41800,41750,216
|
|
20230914,094100,2042024150,41800,41800,41850,41750,345
|
|
20230914,094000,2027602750,41750,41750,41800,41750,219
|
|
20230914,093900,2018453750,41700,41650,41700,41600,1543
|
|
20230914,093800,1954177500,41650,41650,41700,41550,235
|
|
20230914,093700,1944399750,41650,41550,41700,41500,236
|
|
20230914,093600,1934595750,41550,41550,41700,41500,196
|
|
20230914,093500,1926445800,41550,41600,41700,41550,386
|
|
20230914,093400,1910396700,41750,41650,41750,41600,293
|
|
20230914,093300,1898198450,41650,41750,41750,41500,1059
|
|
20230914,093200,1854079550,41750,41800,41800,41700,703
|
|
20230914,093100,1824744000,41800,41700,41850,41700,1079
|
|
20230914,093000,1779724450,41700,41500,41700,41400,1306
|
|
20230914,092900,1725464500,41550,41600,41650,41500,340
|
|
20230914,092800,1711343000,41600,41550,41600,41400,1665
|
|
20230914,092700,1642306700,41550,41700,41700,41500,2443
|
|
20230914,092600,1540883950,41700,41650,41700,41500,2474
|
|
20230914,092500,1438064650,41600,41650,41650,41450,2201
|
|
20230914,092400,1346633650,41650,41750,41850,41650,1253
|
|
20230914,092300,1294385400,41750,41800,41850,41700,401
|
|
20230914,092200,1277643100,41750,41900,41900,41750,2187
|
|
20230914,092100,1186150550,41900,41950,42000,41900,221
|
|
20230914,092000,1176881200,41950,42000,42150,41950,721
|
|
20230914,091900,1146634750,42150,42100,42150,42000,1053
|
|
20230914,091800,1102382050,42100,42100,42200,42100,287
|
|
20230914,091700,1090279300,42100,42200,42200,42100,173
|
|
20230914,091600,1082989400,42200,42100,42200,42100,191
|
|
20230914,091500,1074934900,42100,42050,42150,42050,188
|
|
20230914,091400,1067017250,42150,41850,42150,41750,706
|
|
20230914,091300,1037383400,41850,41900,42000,41850,259
|
|
20230914,091200,1026534750,42100,42150,42200,41800,2055
|
|
20230914,091100,940412000,42150,42150,42300,42100,1796
|
|
20230914,091000,864684300,42150,42200,42200,42150,319
|
|
20230914,090900,851232250,42150,42200,42300,42150,411
|
|
20230914,090800,833879300,42200,42400,42400,42150,558
|
|
20230914,090700,810318350,42300,42200,42450,42150,1920
|
|
20230914,090600,729213100,42150,42300,42500,42150,2085
|
|
20230914,090500,641091400,42300,42450,42550,42300,3406
|
|
20230914,090400,496497750,42450,42300,42450,42150,1704
|
|
20230914,090300,424385150,42300,42450,42450,42300,1584
|
|
20230914,090200,357195300,42450,42100,42500,42100,2309
|
|
20230914,090100,259625150,42100,42050,42150,42050,1458
|
|
20230914,090000,198190950,42200,41550,42200,41550,4756
|