575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183200,8096077900,41000,41000,41000,41000,5173
|
|
20230918,183100,8096077900,41000,41000,41000,41000,0
|
|
20230918,183000,8096077900,41000,41000,41000,41000,0
|
|
20230918,182900,8096077900,41000,41000,41000,41000,0
|
|
20230918,182800,8096077900,41000,41000,41000,41000,0
|
|
20230918,182700,8096077900,41000,41000,41000,41000,0
|
|
20230918,182600,8096077900,41000,41000,41000,41000,0
|
|
20230918,182500,8096077900,41000,41000,41000,41000,0
|
|
20230918,182400,8096077900,41000,41000,41000,41000,0
|
|
20230918,182300,8096077900,41000,41000,41000,41000,0
|
|
20230918,182200,8096077900,41000,41000,41000,41000,0
|
|
20230918,182100,8096077900,41000,41000,41000,41000,0
|
|
20230918,182000,8096077900,41000,41000,41000,41000,0
|
|
20230918,181900,8096077900,41000,41000,41000,41000,0
|
|
20230918,181800,8096077900,41000,41000,41000,41000,0
|
|
20230918,181700,8096077900,41000,41000,41000,41000,0
|
|
20230918,181600,8096077900,41000,41000,41000,41000,0
|
|
20230918,181500,8096077900,41000,41000,41000,41000,0
|
|
20230918,181400,8096077900,41000,41000,41000,41000,0
|
|
20230918,181300,8096077900,41000,41000,41000,41000,0
|
|
20230918,181200,8096077900,41000,41000,41000,41000,0
|
|
20230918,181100,8096077900,41000,41000,41000,41000,0
|
|
20230918,181000,8096077900,41000,41000,41000,41000,0
|
|
20230918,180900,8096077900,41000,41000,41000,41000,0
|
|
20230918,180800,8096077900,41000,41000,41000,41000,0
|
|
20230918,180700,8096077900,41000,41000,41000,41000,0
|
|
20230918,180600,8096077900,41000,41000,41000,41000,0
|
|
20230918,180500,8096077900,41000,41000,41000,41000,0
|
|
20230918,180400,8096077900,41000,41000,41000,41000,0
|
|
20230918,180300,8096077900,41000,41000,41000,41000,0
|
|
20230918,180200,8096077900,41000,41000,41000,41000,5173
|
|
20230918,180100,8096077900,41000,41000,41000,41000,0
|
|
20230918,180000,8096077900,41000,41000,41000,41000,0
|
|
20230918,175900,8096077900,41000,41000,41000,41000,0
|
|
20230918,175800,8096077900,41000,41000,41000,41000,0
|
|
20230918,175700,8096077900,41000,41000,41000,41000,0
|
|
20230918,175600,8096077900,41000,41000,41000,41000,0
|
|
20230918,175500,8096077900,41000,41000,41000,41000,0
|
|
20230918,175400,8096077900,41000,41000,41000,41000,0
|
|
20230918,175300,8096077900,41000,41000,41000,41000,0
|
|
20230918,175200,8096077900,41000,41000,41000,41000,0
|
|
20230918,175100,8096077900,41000,41000,41000,41000,0
|
|
20230918,175000,8096077900,41000,41000,41000,41000,0
|
|
20230918,174900,8096077900,41000,41000,41000,41000,0
|
|
20230918,174800,8096077900,41000,41000,41000,41000,0
|
|
20230918,174700,8096077900,41000,41000,41000,41000,0
|
|
20230918,174600,8096077900,41000,41000,41000,41000,0
|
|
20230918,174500,8096077900,41000,41000,41000,41000,0
|
|
20230918,174400,8096077900,41000,41000,41000,41000,0
|
|
20230918,174300,8096077900,41000,41000,41000,41000,0
|
|
20230918,174200,8096077900,41000,41000,41000,41000,0
|
|
20230918,174100,8096077900,41000,41000,41000,41000,0
|
|
20230918,174000,8096077900,41000,41000,41000,41000,0
|
|
20230918,173900,8096077900,41000,41000,41000,41000,0
|
|
20230918,173800,8096077900,41000,41000,41000,41000,0
|
|
20230918,173700,8096077900,41000,41000,41000,41000,0
|
|
20230918,173600,8096077900,41000,41000,41000,41000,0
|
|
20230918,173500,8096077900,41000,41000,41000,41000,0
|
|
20230918,173400,8096077900,41000,41000,41000,41000,0
|
|
20230918,173300,8096077900,41000,41000,41000,41000,0
|
|
20230918,173200,8096077900,41000,41000,41000,41000,5173
|
|
20230918,173100,8096077900,41000,41000,41000,41000,0
|
|
20230918,173000,8096077900,41000,41000,41000,41000,0
|
|
20230918,172900,8096077900,41000,41000,41000,41000,0
|
|
20230918,172800,8096077900,41000,41000,41000,41000,0
|
|
20230918,172700,8096077900,41000,41000,41000,41000,0
|
|
20230918,172600,8096077900,41000,41000,41000,41000,0
|
|
20230918,172500,8096077900,41000,41000,41000,41000,0
|
|
20230918,172400,8096077900,41000,41000,41000,41000,0
|
|
20230918,172300,8096077900,41000,41000,41000,41000,0
|
|
20230918,172200,8096077900,41000,41000,41000,41000,0
|
|
20230918,172100,8096077900,41000,41000,41000,41000,0
|
|
20230918,172000,8096077900,41000,41000,41000,41000,0
|
|
20230918,171900,8096077900,41000,41000,41000,41000,0
|
|
20230918,171800,8096077900,41000,41000,41000,41000,0
|
|
20230918,171700,8096077900,41000,41000,41000,41000,0
|
|
20230918,171600,8096077900,41000,41000,41000,41000,0
|
|
20230918,171500,8096077900,41000,41000,41000,41000,0
|
|
20230918,171400,8096077900,41000,41000,41000,41000,0
|
|
20230918,171300,8096077900,41000,41000,41000,41000,0
|
|
20230918,171200,8096077900,41000,41000,41000,41000,0
|
|
20230918,171100,8096077900,41000,41000,41000,41000,0
|
|
20230918,171000,8096077900,41000,41000,41000,41000,0
|
|
20230918,170900,8096077900,41000,41000,41000,41000,0
|
|
20230918,170800,8096077900,41000,41000,41000,41000,0
|
|
20230918,170700,8096077900,41000,41000,41000,41000,0
|
|
20230918,170600,8096077900,41000,41000,41000,41000,0
|
|
20230918,170500,8096077900,41000,41000,41000,41000,0
|
|
20230918,170400,8096077900,41000,41000,41000,41000,0
|
|
20230918,170300,8096077900,41000,41000,41000,41000,0
|
|
20230918,170200,8096077900,41000,41000,41000,41000,5173
|
|
20230918,170100,8096077900,41000,41000,41000,41000,0
|
|
20230918,170000,8096077900,41000,41000,41000,41000,0
|
|
20230918,165900,8096077900,41000,41000,41000,41000,0
|
|
20230918,165800,8096077900,41000,41000,41000,41000,0
|
|
20230918,165700,8096077900,41000,41000,41000,41000,0
|
|
20230918,165600,8096077900,41000,41000,41000,41000,0
|
|
20230918,165500,8096077900,41000,41000,41000,41000,0
|
|
20230918,165400,8096077900,41000,41000,41000,41000,0
|
|
20230918,165300,8096077900,41000,41000,41000,41000,0
|
|
20230918,165200,8096077900,41000,41000,41000,41000,0
|
|
20230918,165100,8096077900,41000,41000,41000,41000,0
|
|
20230918,165000,8096077900,41000,41000,41000,41000,0
|
|
20230918,164900,8096077900,41000,41000,41000,41000,0
|
|
20230918,164800,8096077900,41000,41000,41000,41000,0
|
|
20230918,164700,8096077900,41000,41000,41000,41000,0
|
|
20230918,164600,8096077900,41000,41000,41000,41000,0
|
|
20230918,164500,8096077900,41000,41000,41000,41000,0
|
|
20230918,164400,8096077900,41000,41000,41000,41000,0
|
|
20230918,164300,8096077900,41000,41000,41000,41000,0
|
|
20230918,164200,8096077900,41000,41000,41000,41000,0
|
|
20230918,164100,8096077900,41000,41000,41000,41000,0
|
|
20230918,164000,8096077900,41000,41000,41000,41000,0
|
|
20230918,163900,8096077900,41000,41000,41000,41000,0
|
|
20230918,163800,8096077900,41000,41000,41000,41000,0
|
|
20230918,163700,8096077900,41000,41000,41000,41000,0
|
|
20230918,163600,8096077900,41000,41000,41000,41000,0
|
|
20230918,163500,8096077900,41000,41000,41000,41000,0
|
|
20230918,163400,8096077900,41000,41000,41000,41000,0
|
|
20230918,163300,8096077900,41000,41000,41000,41000,0
|
|
20230918,163200,8096077900,41000,41000,41000,41000,5173
|
|
20230918,163100,8096077900,41000,41000,41000,41000,0
|
|
20230918,163000,8096077900,41000,41000,41000,41000,0
|
|
20230918,162900,8096077900,41000,41000,41000,41000,0
|
|
20230918,162800,8096077900,41000,41000,41000,41000,0
|
|
20230918,162700,8096077900,41000,41000,41000,41000,0
|
|
20230918,162600,8096077900,41000,41000,41000,41000,0
|
|
20230918,162500,8096077900,41000,41000,41000,41000,0
|
|
20230918,162400,8096077900,41000,41000,41000,41000,0
|
|
20230918,162300,8096077900,41000,41000,41000,41000,0
|
|
20230918,162200,8096077900,41000,41000,41000,41000,0
|
|
20230918,162100,8096077900,41000,41000,41000,41000,0
|
|
20230918,162000,8096077900,41000,41000,41000,41000,0
|
|
20230918,161900,8096077900,41000,41000,41000,41000,0
|
|
20230918,161800,8096077900,41000,41000,41000,41000,0
|
|
20230918,161700,8096077900,41000,41000,41000,41000,0
|
|
20230918,161600,8096077900,41000,41000,41000,41000,0
|
|
20230918,161500,8096077900,41000,41000,41000,41000,0
|
|
20230918,161400,8096077900,41000,41000,41000,41000,0
|
|
20230918,161300,8096077900,41000,41000,41000,41000,0
|
|
20230918,161200,8096077900,41000,41000,41000,41000,0
|
|
20230918,161100,8096077900,41000,41000,41000,41000,0
|
|
20230918,161000,8096077900,41000,41000,41000,41000,0
|
|
20230918,160900,8096077900,41000,41000,41000,41000,0
|
|
20230918,160800,8096077900,41000,41000,41000,41000,0
|
|
20230918,160700,8096077900,41000,41000,41000,41000,0
|
|
20230918,160600,8096077900,41000,41000,41000,41000,0
|
|
20230918,160500,8096077900,41000,41000,41000,41000,0
|
|
20230918,160400,8096077900,41000,41000,41000,41000,0
|
|
20230918,160300,8096077900,41000,41000,41000,41000,0
|
|
20230918,160200,8096077900,41000,41000,41000,41000,5173
|
|
20230918,160100,8096077900,41000,41000,41000,41000,0
|
|
20230918,160000,8096077900,41000,41000,41000,41000,0
|
|
20230918,155900,8096077900,41000,41000,41000,41000,0
|
|
20230918,155800,8096077900,41000,41000,41000,41000,0
|
|
20230918,155700,8096077900,41000,41000,41000,41000,0
|
|
20230918,155600,8096077900,41000,41000,41000,41000,0
|
|
20230918,155500,8096077900,41000,41000,41000,41000,0
|
|
20230918,155400,8096077900,41000,41000,41000,41000,0
|
|
20230918,155300,8096077900,41000,41000,41000,41000,0
|
|
20230918,155200,8096077900,41000,41000,41000,41000,0
|
|
20230918,155100,8096077900,41000,41000,41000,41000,0
|
|
20230918,155000,8096077900,41000,41000,41000,41000,0
|
|
20230918,154900,8096077900,41000,41000,41000,41000,0
|
|
20230918,154800,8096077900,41000,41000,41000,41000,0
|
|
20230918,154700,8096077900,41000,41000,41000,41000,0
|
|
20230918,154600,8096077900,41000,41000,41000,41000,0
|
|
20230918,154500,8096077900,41000,41000,41000,41000,0
|
|
20230918,154400,8096077900,41000,41000,41000,41000,0
|
|
20230918,154300,8096077900,41000,41000,41000,41000,0
|
|
20230918,154200,8096077900,41000,41000,41000,41000,0
|
|
20230918,154100,8096077900,41000,41000,41000,41000,0
|
|
20230918,154000,8096077900,41000,41000,41000,41000,0
|
|
20230918,153900,8096077900,41000,41000,41000,41000,0
|
|
20230918,153800,8096077900,41000,41000,41000,41000,0
|
|
20230918,153700,8096077900,41000,41000,41000,41000,0
|
|
20230918,153600,8096077900,41000,41000,41000,41000,0
|
|
20230918,153500,8096077900,41000,41000,41000,41000,0
|
|
20230918,153400,8096077900,41000,41000,41000,41000,0
|
|
20230918,153300,8096077900,41000,41000,41000,41000,0
|
|
20230918,153200,8096077900,41000,41000,41000,41000,5173
|
|
20230918,153100,8096077900,41000,41000,41000,41000,0
|
|
20230918,153000,8096077900,41000,41000,41000,41000,5173
|
|
20230918,152900,7883984900,41150,41150,41150,41150,0
|
|
20230918,152800,7883984900,41150,41150,41150,41150,0
|
|
20230918,152700,7883984900,41150,41150,41150,41150,0
|
|
20230918,152600,7883984900,41150,41150,41150,41150,0
|
|
20230918,152500,7883984900,41150,41150,41150,41150,0
|
|
20230918,152400,7883984900,41150,41150,41150,41150,0
|
|
20230918,152300,7883984900,41150,41150,41150,41150,0
|
|
20230918,152200,7883984900,41150,41150,41150,41150,0
|
|
20230918,152100,7883984900,41150,41150,41150,41150,0
|
|
20230918,152000,7883984900,41150,41150,41150,41150,0
|
|
20230918,151900,7883984900,41150,41100,41150,41050,542
|
|
20230918,151800,7861715550,41100,41150,41200,41100,2379
|
|
20230918,151700,7763784000,41100,41100,41150,41100,2162
|
|
20230918,151600,7674859900,41100,41150,41150,41100,438
|
|
20230918,151500,7656854500,41150,41200,41200,41150,439
|
|
20230918,151400,7638788500,41100,41150,41200,41100,943
|
|
20230918,151300,7599987200,41150,41150,41150,41100,106
|
|
20230918,151200,7595626550,41150,41050,41150,41050,801
|
|
20230918,151100,7562669350,41100,41150,41150,41100,489
|
|
20230918,151000,7542569850,41100,41100,41150,41100,523
|
|
20230918,150900,7521067600,41100,41100,41100,41100,1337
|
|
20230918,150800,7466116900,41100,41100,41100,41050,15
|
|
20230918,150700,7465500500,41050,41100,41100,41050,47
|
|
20230918,150600,7463569050,41100,41100,41100,41100,1
|
|
20230918,150500,7463527950,41100,41050,41100,41050,84
|
|
20230918,150400,7460078050,41100,41100,41100,41050,499
|
|
20230918,150300,7439593650,41050,41050,41050,41050,10
|
|
20230918,150200,7439183150,41100,41100,41100,41050,178
|
|
20230918,150100,7431871850,41050,41000,41100,41000,1300
|
|
20230918,150000,7378507850,41000,40950,41000,40950,2498
|
|
20230918,145900,7276095500,41000,41050,41050,40950,729
|
|
20230918,145800,7246206000,41050,41000,41050,41000,97
|
|
20230918,145700,7242226300,41050,41050,41050,41000,361
|
|
20230918,145600,7227424800,41000,41050,41050,41000,49
|
|
20230918,145500,7225415450,41050,41050,41100,41050,14
|
|
20230918,145400,7224840700,41100,41050,41100,41050,75
|
|
20230918,145300,7221760250,41100,41050,41100,41000,240
|
|
20230918,145200,7211909150,41000,41000,41000,41000,52
|
|
20230918,145100,7209777150,41000,41050,41050,41000,50
|
|
20230918,145000,7207726050,41050,41050,41050,41000,208
|
|
20230918,144900,7199196250,41050,41000,41050,41000,126
|
|
20230918,144800,7194030050,40950,41050,41050,40950,467
|
|
20230918,144700,7174886350,41000,41050,41050,41000,214
|
|
20230918,144600,7166105750,41000,41100,41100,41000,49
|
|
20230918,144500,7164096500,41100,41000,41100,41000,734
|
|
20230918,144400,7133968700,41050,41000,41050,41000,28
|
|
20230918,144300,7132819400,41050,41000,41050,41000,962
|
|
20230918,144200,7093375900,40950,41000,41000,40950,412
|
|
20230918,144100,7076502200,40950,40950,41000,40950,150
|
|
20230918,144000,7070354450,41000,41000,41000,40950,30
|
|
20230918,143900,7069125100,41000,40950,41000,40950,143
|
|
20230918,143800,7063267750,40950,40900,41000,40900,203
|
|
20230918,143700,7054955000,40900,40950,41000,40900,1131
|
|
20230918,143600,7008646450,40950,40850,40950,40850,213
|
|
20230918,143500,6999931400,40900,40950,40950,40850,2696
|
|
20230918,143400,6889679800,40900,40900,40950,40900,465
|
|
20230918,143300,6870660850,40900,40950,40950,40900,329
|
|
20230918,143200,6857202600,40950,40950,41000,40950,907
|
|
20230918,143100,6820060100,40950,40950,41000,40950,10
|
|
20230918,143000,6819650200,41000,40950,41000,40950,307
|
|
20230918,142900,6807077900,41000,41000,41000,40950,64
|
|
20230918,142800,6804455800,40950,40950,41000,40900,166
|
|
20230918,142700,6797656150,41000,40950,41000,40950,163
|
|
20230918,142600,6790980950,40950,40950,41000,40950,31
|
|
20230918,142500,6789711400,40950,40950,41000,40950,341
|
|
20230918,142400,6775746350,40950,40950,40950,40900,1273
|
|
20230918,142300,6723672350,40900,41000,41000,40900,118
|
|
20230918,142200,6718839750,40950,41000,41050,40950,3932
|
|
20230918,142100,6557689400,41000,41050,41050,41000,332
|
|
20230918,142000,6544075900,41050,41100,41100,41000,16
|
|
20230918,141900,6543418550,41050,41050,41050,41000,586
|
|
20230918,141800,6519363300,41100,41100,41100,41050,57
|
|
20230918,141700,6517020650,41050,41050,41100,41050,47
|
|
20230918,141600,6515089600,41050,41000,41100,41000,56
|
|
20230918,141500,6512792100,41000,41050,41050,41000,162
|
|
20230918,141400,6506142600,41100,41050,41100,41000,195
|
|
20230918,141300,6498137450,41050,41000,41050,41000,18
|
|
20230918,141200,6497398650,41050,41000,41050,41000,183
|
|
20230918,141100,6489892400,41000,41100,41100,41000,4572
|
|
20230918,141000,6302211950,41050,41100,41100,41050,142
|
|
20230918,140900,6296380550,41100,41100,41150,41050,720
|
|
20230918,140800,6266794450,41150,41100,41150,41100,92
|
|
20230918,140700,6263012750,41150,41150,41150,41100,27
|
|
20230918,140600,6261902750,41100,41100,41150,41100,101
|
|
20230918,140500,6257750350,41150,41150,41150,41100,74
|
|
20230918,140400,6254708150,41100,41100,41100,41100,2
|
|
20230918,140300,6254625950,41150,41100,41150,41100,11
|
|
20230918,140200,6254173400,41150,41150,41150,41100,79
|
|
20230918,140100,6250925050,41150,41100,41150,41100,48
|
|
20230918,140000,6248952000,41150,41150,41150,41100,54
|
|
20230918,135900,6246732050,41100,41150,41150,41100,46
|
|
20230918,135800,6244840000,41150,41100,41150,41100,225
|
|
20230918,135700,6235592250,41150,41100,41150,41100,35
|
|
20230918,135600,6234153350,41100,41150,41150,41100,7
|
|
20230918,135500,6233865350,41150,41100,41150,41100,48
|
|
20230918,135400,6231891100,41100,41100,41150,41100,293
|
|
20230918,135300,6219848200,41100,41150,41150,41100,68
|
|
20230918,135200,6217053350,41150,41100,41150,41100,571
|
|
20230918,135100,6193584800,41100,41100,41150,41100,53
|
|
20230918,135000,6191404950,41150,41150,41150,41100,277
|
|
20230918,134900,6180006450,41150,41200,41200,41150,140
|
|
20230918,134800,6174244900,41200,41200,41200,41150,65
|
|
20230918,134700,6171567950,41150,41150,41150,41100,683
|
|
20230918,134600,6143462600,41150,41150,41150,41100,393
|
|
20230918,134500,6127309700,41100,41100,41150,41100,132
|
|
20230918,134400,6121884400,41150,41150,41150,41100,152
|
|
20230918,134300,6115630600,41100,41100,41150,41100,1453
|
|
20230918,134200,6055907450,41100,41100,41150,41100,167
|
|
20230918,134100,6049040850,41150,41150,41200,41150,639
|
|
20230918,134000,6022745750,41200,41150,41200,41150,34
|
|
20230918,133900,6021345050,41150,41150,41200,41150,49
|
|
20230918,133800,6019328350,41150,41150,41200,41150,26
|
|
20230918,133700,6018258400,41200,41200,41200,41150,48
|
|
20230918,133600,6016282050,41100,41200,41200,41050,312
|
|
20230918,133500,6003460900,41100,41100,41150,41100,52
|
|
20230918,133400,6001323550,41150,41100,41150,41050,551
|
|
20230918,133300,5978658200,41150,41100,41150,41100,43
|
|
20230918,133200,5976890700,41050,41150,41150,41050,213
|
|
20230918,133100,5968136150,41150,41100,41150,41100,70
|
|
20230918,133000,5965258900,41100,41100,41150,41100,208
|
|
20230918,132900,5956709900,41100,41150,41150,41100,448
|
|
20230918,132800,5938295050,41150,41100,41150,41100,33
|
|
20230918,132700,5936937250,41100,41150,41150,41100,55
|
|
20230918,132600,5934674900,41150,41150,41150,41100,24
|
|
20230918,132500,5933687400,41150,41150,41150,41100,306
|
|
20230918,132400,5921108650,41150,41150,41150,41100,458
|
|
20230918,132300,5902274100,41100,41100,41150,41100,117
|
|
20230918,132200,5897464700,41150,41150,41150,41100,130
|
|
20230918,132100,5892120250,41100,41150,41150,41100,34
|
|
20230918,132000,5890722650,41150,41100,41150,41050,524
|
|
20230918,131900,5869201050,41100,41150,41150,41100,102
|
|
20230918,131800,5865008600,41150,41100,41150,41100,53
|
|
20230918,131700,5862828550,41150,41150,41150,41100,81
|
|
20230918,131600,5859498850,41100,41100,41150,41100,236
|
|
20230918,131500,5849798950,41150,41100,41200,41100,1129
|
|
20230918,131400,5803351100,41150,41150,41150,41050,2096
|
|
20230918,131300,5717257350,41150,41100,41150,41100,540
|
|
20230918,131200,5695063050,41150,41200,41200,41150,190
|
|
20230918,131100,5687244200,41200,41150,41200,41150,43
|
|
20230918,131000,5685473100,41150,41200,41200,41150,60
|
|
20230918,130900,5683002800,41200,41150,41200,41150,84
|
|
20230918,130800,5679545750,41150,41200,41200,41150,18
|
|
20230918,130700,5678804450,41200,41150,41200,41150,335
|
|
20230918,130600,5665017800,41150,41200,41200,41150,75
|
|
20230918,130500,5661928800,41150,41200,41200,41150,65
|
|
20230918,130400,5659252250,41200,41200,41200,41150,27
|
|
20230918,130300,5658139900,41200,41200,41250,41200,92
|
|
20230918,130200,5654347850,41250,41250,41250,41200,43
|
|
20230918,130100,5652574900,41250,41200,41250,41200,107
|
|
20230918,130000,5648166250,41200,41250,41250,41150,60
|
|
20230918,125900,5645693750,41250,41150,41250,41150,212
|
|
20230918,125800,5636969850,41150,41100,41150,41100,153
|
|
20230918,125700,5630680650,41100,41100,41150,41100,882
|
|
20230918,125600,5594425600,41150,41100,41150,41100,979
|
|
20230918,125500,5554186150,41150,41100,41150,41100,123
|
|
20230918,125400,5549129950,41150,41150,41150,41100,59
|
|
20230918,125300,5546704450,41150,41100,41150,41100,133
|
|
20230918,125200,5541237350,41150,41150,41200,41150,322
|
|
20230918,125100,5527982050,41150,41100,41150,41100,56
|
|
20230918,125000,5525677900,41100,41200,41200,41100,37
|
|
20230918,124900,5524155900,41200,41150,41200,41150,301
|
|
20230918,124800,5511769400,41200,41200,41200,41200,31
|
|
20230918,124700,5510492200,41200,41200,41200,41150,438
|
|
20230918,124600,5492462000,41300,41250,41300,41250,12
|
|
20230918,124500,5491966700,41250,41200,41250,41200,48
|
|
20230918,124400,5489988850,41200,41200,41200,41200,6
|
|
20230918,124300,5489741650,41200,41200,41200,41200,8
|
|
20230918,124200,5489412050,41200,41250,41250,41200,267
|
|
20230918,124100,5478410800,41250,41200,41250,41150,70
|
|
20230918,124000,5475528900,41200,41200,41200,41150,113
|
|
20230918,123900,5470878300,41150,41300,41300,41150,364
|
|
20230918,123800,5455891900,41300,41250,41300,41200,21
|
|
20230918,123700,5455026400,41300,41300,41300,41150,174
|
|
20230918,123600,5447860050,41300,41200,41300,41200,123
|
|
20230918,123500,5442787450,41300,41200,41300,41200,8
|
|
20230918,123400,5442457750,41150,41200,41300,41150,1231
|
|
20230918,123300,5391798600,41150,41200,41300,41150,47
|
|
20230918,123200,5389862600,41200,41250,41350,41200,764
|
|
20230918,123100,5358384050,41300,41350,41350,41300,14
|
|
20230918,123000,5357805800,41350,41300,41350,41250,46
|
|
20230918,122900,5355906050,41300,41250,41300,41200,166
|
|
20230918,122800,5349065500,41200,41250,41250,41200,267
|
|
20230918,122700,5338057100,41300,41300,41300,41300,1
|
|
20230918,122600,5338015800,41250,41300,41350,41250,87
|
|
20230918,122500,5334424800,41200,41200,41200,41200,55
|
|
20230918,122400,5332158800,41200,41300,41300,41200,27
|
|
20230918,122300,5331046150,41250,41350,41350,41250,453
|
|
20230918,122200,5312339500,41350,41400,41400,41350,812
|
|
20230918,122100,5278762650,41400,41450,41450,41400,284
|
|
20230918,122000,5267001550,41500,41500,41500,41450,137
|
|
20230918,121900,5261321650,41500,41550,41550,41500,414
|
|
20230918,121800,5244128700,41550,41500,41550,41500,382
|
|
20230918,121700,5228275600,41500,41550,41550,41450,781
|
|
20230918,121600,5195890650,41500,41400,41500,41400,986
|
|
20230918,121500,5155031000,41450,41300,41450,41300,3780
|
|
20230918,121400,4998731500,41300,41300,41350,41200,890
|
|
20230918,121300,4961988500,41250,41200,41250,41150,611
|
|
20230918,121200,4936809450,41200,41200,41200,41150,31
|
|
20230918,121100,4935533100,41200,41150,41200,41150,48
|
|
20230918,121000,4933556300,41100,41150,41200,41100,120
|
|
20230918,120900,4928620300,41200,41100,41200,41100,853
|
|
20230918,120800,4893492800,41100,41150,41200,41100,1122
|
|
20230918,120700,4847372300,41150,41200,41200,41150,505
|
|
20230918,120600,4826587900,41200,41200,41200,41200,36
|
|
20230918,120500,4825104700,41200,41250,41250,41200,31
|
|
20230918,120400,4823827250,41250,41200,41250,41200,114
|
|
20230918,120300,4819128150,41200,41150,41200,41150,327
|
|
20230918,120200,4805662100,41150,41150,41150,41100,113
|
|
20230918,120100,4801013050,41150,41200,41200,41150,86
|
|
20230918,120000,4797473700,41150,41150,41200,41150,46
|
|
20230918,115900,4795578700,41200,41200,41200,41150,244
|
|
20230918,115800,4785537850,41150,41200,41200,41150,27
|
|
20230918,115700,4784426300,41100,41150,41150,41100,456
|
|
20230918,115600,4765666750,41150,41100,41200,41100,134
|
|
20230918,115500,4760152900,41100,41100,41150,41100,494
|
|
20230918,115400,4739838100,41150,41200,41200,41150,482
|
|
20230918,115300,4720003500,41200,41250,41250,41200,629
|
|
20230918,115200,4694082750,41250,41200,41250,41150,220
|
|
20230918,115100,4685023200,41250,41250,41250,41250,218
|
|
20230918,115000,4676030700,41250,41200,41250,41150,140
|
|
20230918,114900,4670263600,41250,41200,41250,41200,34
|
|
20230918,114800,4668861250,41200,41200,41250,41200,291
|
|
20230918,114700,4656871900,41250,41250,41250,41250,5
|
|
20230918,114600,4656665650,41250,41250,41250,41250,20
|
|
20230918,114500,4655840650,41250,41250,41250,41200,37
|
|
20230918,114400,4654315250,41250,41250,41300,41250,51
|
|
20230918,114300,4652211450,41300,41300,41300,41250,12
|
|
20230918,114200,4651715900,41300,41300,41300,41300,27
|
|
20230918,114100,4650600800,41250,41300,41300,41250,47
|
|
20230918,114000,4648660600,41300,41300,41300,41300,50
|
|
20230918,113900,4646595600,41300,41300,41300,41250,127
|
|
20230918,113800,4641356300,41300,41350,41350,41300,39
|
|
20230918,113700,4639745200,41300,41300,41300,41300,108
|
|
20230918,113600,4635284800,41300,41300,41300,41300,61
|
|
20230918,113500,4632765500,41300,41400,41400,41300,42
|
|
20230918,113400,4631029900,41300,41300,41300,41300,26
|
|
20230918,113300,4629956100,41250,41300,41300,41250,111
|
|
20230918,113200,4625376000,41300,41300,41300,41300,10
|
|
20230918,113100,4624963000,41200,41400,41400,41200,780
|
|
20230918,113000,4592813250,41300,41350,41350,41250,1335
|
|
20230918,112900,4537712650,41400,41450,41450,41350,718
|
|
20230918,112800,4507994950,41450,41450,41450,41450,158
|
|
20230918,112700,4501445850,41450,41500,41500,41450,31
|
|
20230918,112600,4500159400,41500,41450,41500,41450,226
|
|
20230918,112500,4490791600,41450,41500,41500,41450,21
|
|
20230918,112400,4489921100,41500,41550,41550,41450,20
|
|
20230918,112300,4489090450,41450,41500,41600,41450,42
|
|
20230918,112200,4487346750,41500,41550,41550,41500,237
|
|
20230918,112100,4477504900,41550,41600,41600,41500,210
|
|
20230918,112000,4468769350,41500,41550,41550,41500,768
|
|
20230918,111900,4436896050,41550,41500,41550,41500,700
|
|
20230918,111800,4407846000,41500,41450,41500,41400,377
|
|
20230918,111700,4392221400,41450,41500,41500,41450,913
|
|
20230918,111600,4354374850,41500,41550,41550,41500,243
|
|
20230918,111500,4344290300,41550,41300,41550,41300,1092
|
|
20230918,111400,4299133050,41300,41350,41350,41300,277
|
|
20230918,111300,4287692600,41350,41300,41350,41300,439
|
|
20230918,111200,4269543550,41350,41350,41350,41300,522
|
|
20230918,111100,4247967550,41350,41300,41350,41300,29
|
|
20230918,111000,4246769250,41350,41350,41350,41350,6
|
|
20230918,110900,4246521150,41300,41350,41350,41300,121
|
|
20230918,110800,4241523550,41350,41300,41350,41300,52
|
|
20230918,110700,4239374100,41300,41400,41400,41300,39
|
|
20230918,110600,4237762050,41400,41350,41400,41350,52
|
|
20230918,110500,4235610500,41350,41350,41400,41350,31
|
|
20230918,110400,4234327300,41350,41400,41400,41350,33
|
|
20230918,110300,4232962050,41450,41450,41450,41450,11
|
|
20230918,110200,4232506100,41350,41350,41350,41350,1
|
|
20230918,110100,4232464750,41400,41450,41450,41400,33
|
|
20230918,110000,4231098500,41500,41550,41550,41250,164
|
|
20230918,105900,4224329450,41200,41400,41500,41200,1860
|
|
20230918,105800,4147561500,41350,41350,41500,41350,61
|
|
20230918,105700,4145038400,41350,41350,41450,41350,219
|
|
20230918,105600,4135979450,41300,41300,41300,41300,16
|
|
20230918,105500,4135318650,41250,41400,41500,41250,1306
|
|
20230918,105400,4081340200,41450,41450,41500,41400,55
|
|
20230918,105300,4079059200,41500,41400,41500,41400,5
|
|
20230918,105200,4078851800,41400,41350,41500,41350,8
|
|
20230918,105100,4078520050,41300,41550,41550,41300,2237
|
|
20230918,105000,3986067900,41500,41450,41550,41450,220
|
|
20230918,104900,3976941300,41450,41500,41500,41400,399
|
|
20230918,104800,3960388900,41550,41600,41600,41550,7
|
|
20230918,104700,3960097850,41550,41650,41650,41550,35
|
|
20230918,104600,3958641650,41650,41500,41650,41500,32
|
|
20230918,104500,3957310250,41500,41550,41600,41500,23
|
|
20230918,104400,3956354350,41500,41450,41550,41400,834
|
|
20230918,104300,3921784950,41450,41450,41500,41450,37
|
|
20230918,104200,3920250000,41450,41550,41550,41450,449
|
|
20230918,104100,3901603600,41600,41600,41600,41550,44
|
|
20230918,104000,3899773300,41600,41550,41600,41550,4
|
|
20230918,103900,3899606950,41550,41650,41700,41550,87
|
|
20230918,103800,3895986350,41700,41700,41750,41500,232
|
|
20230918,103700,3886312100,41700,41650,41700,41500,71
|
|
20230918,103600,3883352150,41400,41450,41750,41400,166
|
|
20230918,103500,3876456950,41550,41450,41750,41450,46
|
|
20230918,103400,3874547150,41450,41400,41450,41300,108
|
|
20230918,103300,3870071600,41400,41250,41400,41250,969
|
|
20230918,103200,3830100000,41250,41400,41450,41250,3180
|
|
20230918,103100,3698755600,41450,41350,41450,41350,49
|
|
20230918,103000,3696726550,41350,41400,41450,41350,333
|
|
20230918,102900,3682925150,41350,41500,41500,41350,170
|
|
20230918,102800,3675881500,41500,41650,41650,41500,1286
|
|
20230918,102700,3622400350,41600,41550,41650,41550,262
|
|
20230918,102600,3611506100,41550,41700,41800,41550,652
|
|
20230918,102500,3584362450,41650,41800,41800,41650,1459
|
|
20230918,102400,3523449150,41750,41800,41800,41750,40
|
|
20230918,102300,3521777200,41800,41700,41800,41650,2093
|
|
20230918,102200,3434450750,41750,41800,41850,41750,1573
|
|
20230918,102100,3368709050,41800,41900,41950,41800,1043
|
|
20230918,102000,3325040500,41900,41900,41900,41850,663
|
|
20230918,101900,3297261700,41850,41850,41900,41850,163
|
|
20230918,101800,3290440100,41850,41800,41900,41800,941
|
|
20230918,101700,3251097300,41900,41900,41900,41800,1029
|
|
20230918,101600,3208013800,41900,41800,41900,41750,539
|
|
20230918,101500,3185462100,41850,41800,41850,41750,893
|
|
20230918,101400,3148139450,41750,41700,41800,41700,208
|
|
20230918,101300,3139455700,41700,41850,41900,41700,900
|
|
20230918,101200,3101862400,41700,41850,41900,41700,1644
|
|
20230918,101100,3033264350,41850,41850,41850,41800,686
|
|
20230918,101000,3004579150,41800,41800,41850,41800,274
|
|
20230918,100900,2993115450,41800,41800,41850,41750,714
|
|
20230918,100800,2963268200,41800,41700,41800,41650,313
|
|
20230918,100700,2950205950,41750,41650,41800,41650,339
|
|
20230918,100600,2936070200,41650,41800,41800,41550,2512
|
|
20230918,100500,2831438600,41750,41750,41800,41750,791
|
|
20230918,100400,2798396950,41750,41600,41800,41550,5679
|
|
20230918,100300,2561816000,41600,41450,41600,41450,1399
|
|
20230918,100200,2503674600,41400,41450,41550,41400,1001
|
|
20230918,100100,2462148900,41450,41300,41450,41300,1767
|
|
20230918,100000,2389016300,41350,41250,41350,41250,26
|
|
20230918,095900,2387941350,41300,41300,41350,41250,467
|
|
20230918,095800,2368652400,41350,41250,41350,41200,389
|
|
20230918,095700,2352601250,41250,41250,41250,41250,233
|
|
20230918,095600,2342990000,41250,41350,41350,41250,476
|
|
20230918,095500,2323349250,41250,41300,41350,41250,798
|
|
20230918,095400,2290404050,41300,41150,41300,41150,497
|
|
20230918,095300,2269912000,41150,41200,41250,41150,91
|
|
20230918,095200,2266158400,41250,41200,41250,41200,33
|
|
20230918,095100,2264798550,41250,41300,41300,41150,133
|
|
20230918,095000,2259312100,41250,41300,41350,41250,150
|
|
20230918,094900,2253120150,41350,41350,41350,41300,209
|
|
20230918,094800,2244481600,41300,41300,41350,41250,349
|
|
20230918,094700,2230063400,41300,41200,41300,41200,1833
|
|
20230918,094600,2154436550,41150,41200,41250,41150,111
|
|
20230918,094500,2149864400,41250,41300,41300,41250,400
|
|
20230918,094400,2133355000,41300,41050,41300,41000,2875
|
|
20230918,094300,2015073050,41000,41000,41050,41000,244
|
|
20230918,094200,2005063350,41000,40950,41000,40900,1259
|
|
20230918,094100,1953534450,40900,41000,41000,40900,2220
|
|
20230918,094000,1862635800,40950,41000,41000,40950,1217
|
|
20230918,093900,1812793600,40950,41050,41050,40950,1509
|
|
20230918,093800,1750912900,41100,41000,41100,41000,291
|
|
20230918,093700,1738973150,41000,41000,41050,41000,110
|
|
20230918,093600,1734463000,41050,41100,41100,41000,568
|
|
20230918,093500,1711124200,41050,40900,41050,40900,1109
|
|
20230918,093400,1665633250,40950,41000,41000,40900,248
|
|
20230918,093300,1655477350,40950,41100,41100,40950,542
|
|
20230918,093200,1633275950,41100,40950,41100,40950,45
|
|
20230918,093100,1631427550,40900,41100,41100,40900,1166
|
|
20230918,093000,1583690200,41000,41050,41050,41000,417
|
|
20230918,092900,1566592600,41050,41050,41100,40950,163
|
|
20230918,092800,1559909450,40950,41050,41050,40950,205
|
|
20230918,092700,1551498400,41100,40900,41100,40900,448
|
|
20230918,092600,1533119050,40900,40950,41050,40900,1718
|
|
20230918,092500,1462798700,40900,41000,41050,40900,3326
|
|
20230918,092400,1326551200,41050,41000,41050,41000,1053
|
|
20230918,092300,1283373750,41000,41050,41150,41000,283
|
|
20230918,092200,1271753700,41050,41050,41050,41000,569
|
|
20230918,092100,1248418250,41050,41000,41050,41000,653
|
|
20230918,092000,1221643400,41000,41150,41150,41000,2657
|
|
20230918,091900,1112434000,41150,41150,41200,41150,384
|
|
20230918,091800,1096628350,41150,41200,41200,41100,361
|
|
20230918,091700,1081775200,41200,41000,41200,41000,856
|
|
20230918,091600,1046648500,40950,41050,41050,40950,1708
|
|
20230918,091500,976643450,41000,41100,41150,41000,1160
|
|
20230918,091400,929006500,41150,41150,41250,41150,255
|
|
20230918,091300,918506150,41150,41250,41250,41150,201
|
|
20230918,091200,910223900,41250,41200,41250,41200,1216
|
|
20230918,091100,860099450,41200,41000,41250,40900,925
|
|
20230918,091000,822206450,40950,41200,41200,40950,1581
|
|
20230918,090900,757372050,41000,41250,41250,41000,1385
|
|
20230918,090800,700586300,41000,41000,41250,41000,184
|
|
20230918,090700,693042050,41000,41100,41250,40950,1782
|
|
20230918,090600,619959700,41050,41250,41250,41050,579
|
|
20230918,090500,596148100,41250,41350,41600,41250,865
|
|
20230918,090400,560385950,41650,41500,41650,41300,810
|
|
20230918,090300,526814450,41500,41350,41500,41200,1374
|
|
20230918,090200,470125250,41300,41100,41300,41050,1711
|
|
20230918,090100,399698650,41150,41300,41500,41100,1173
|
|
20230918,090000,351238850,41500,41100,41500,41100,8418
|