576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183300,6469889400,39300,39300,39300,39300,3239
|
|
20230922,183200,6469889400,39300,39300,39300,39300,0
|
|
20230922,183100,6469889400,39300,39300,39300,39300,0
|
|
20230922,183000,6469889400,39300,39300,39300,39300,0
|
|
20230922,182900,6469889400,39300,39300,39300,39300,0
|
|
20230922,182800,6469889400,39300,39300,39300,39300,0
|
|
20230922,182700,6469889400,39300,39300,39300,39300,0
|
|
20230922,182600,6469889400,39300,39300,39300,39300,0
|
|
20230922,182500,6469889400,39300,39300,39300,39300,0
|
|
20230922,182400,6469889400,39300,39300,39300,39300,0
|
|
20230922,182300,6469889400,39300,39300,39300,39300,0
|
|
20230922,182200,6469889400,39300,39300,39300,39300,0
|
|
20230922,182100,6469889400,39300,39300,39300,39300,0
|
|
20230922,182000,6469889400,39300,39300,39300,39300,0
|
|
20230922,181900,6469889400,39300,39300,39300,39300,0
|
|
20230922,181800,6469889400,39300,39300,39300,39300,0
|
|
20230922,181700,6469889400,39300,39300,39300,39300,0
|
|
20230922,181600,6469889400,39300,39300,39300,39300,0
|
|
20230922,181500,6469889400,39300,39300,39300,39300,0
|
|
20230922,181400,6469889400,39300,39300,39300,39300,0
|
|
20230922,181300,6469889400,39300,39300,39300,39300,0
|
|
20230922,181200,6469889400,39300,39300,39300,39300,0
|
|
20230922,181100,6469889400,39300,39300,39300,39300,0
|
|
20230922,181000,6469889400,39300,39300,39300,39300,0
|
|
20230922,180900,6469889400,39300,39300,39300,39300,0
|
|
20230922,180800,6469889400,39300,39300,39300,39300,0
|
|
20230922,180700,6469889400,39300,39300,39300,39300,0
|
|
20230922,180600,6469889400,39300,39300,39300,39300,0
|
|
20230922,180500,6469889400,39300,39300,39300,39300,0
|
|
20230922,180400,6469889400,39300,39300,39300,39300,0
|
|
20230922,180300,6469889400,39300,39300,39300,39300,3239
|
|
20230922,180200,6469889400,39300,39300,39300,39300,0
|
|
20230922,180100,6469889400,39300,39300,39300,39300,0
|
|
20230922,180000,6469889400,39300,39300,39300,39300,0
|
|
20230922,175900,6469889400,39300,39300,39300,39300,0
|
|
20230922,175800,6469889400,39300,39300,39300,39300,0
|
|
20230922,175700,6469889400,39300,39300,39300,39300,0
|
|
20230922,175600,6469889400,39300,39300,39300,39300,0
|
|
20230922,175500,6469889400,39300,39300,39300,39300,0
|
|
20230922,175400,6469889400,39300,39300,39300,39300,0
|
|
20230922,175300,6469889400,39300,39300,39300,39300,0
|
|
20230922,175200,6469889400,39300,39300,39300,39300,0
|
|
20230922,175100,6469889400,39300,39300,39300,39300,0
|
|
20230922,175000,6469889400,39300,39300,39300,39300,0
|
|
20230922,174900,6469889400,39300,39300,39300,39300,0
|
|
20230922,174800,6469889400,39300,39300,39300,39300,0
|
|
20230922,174700,6469889400,39300,39300,39300,39300,0
|
|
20230922,174600,6469889400,39300,39300,39300,39300,0
|
|
20230922,174500,6469889400,39300,39300,39300,39300,0
|
|
20230922,174400,6469889400,39300,39300,39300,39300,0
|
|
20230922,174300,6469889400,39300,39300,39300,39300,0
|
|
20230922,174200,6469889400,39300,39300,39300,39300,0
|
|
20230922,174100,6469889400,39300,39300,39300,39300,0
|
|
20230922,174000,6469889400,39300,39300,39300,39300,0
|
|
20230922,173900,6469889400,39300,39300,39300,39300,0
|
|
20230922,173800,6469889400,39300,39300,39300,39300,0
|
|
20230922,173700,6469889400,39300,39300,39300,39300,0
|
|
20230922,173600,6469889400,39300,39300,39300,39300,0
|
|
20230922,173500,6469889400,39300,39300,39300,39300,0
|
|
20230922,173400,6469889400,39300,39300,39300,39300,0
|
|
20230922,173300,6469889400,39300,39300,39300,39300,3239
|
|
20230922,173200,6469889400,39300,39300,39300,39300,0
|
|
20230922,173100,6469889400,39300,39300,39300,39300,0
|
|
20230922,173000,6469889400,39300,39300,39300,39300,0
|
|
20230922,172900,6469889400,39300,39300,39300,39300,0
|
|
20230922,172800,6469889400,39300,39300,39300,39300,0
|
|
20230922,172700,6469889400,39300,39300,39300,39300,0
|
|
20230922,172600,6469889400,39300,39300,39300,39300,0
|
|
20230922,172500,6469889400,39300,39300,39300,39300,0
|
|
20230922,172400,6469889400,39300,39300,39300,39300,0
|
|
20230922,172300,6469889400,39300,39300,39300,39300,0
|
|
20230922,172200,6469889400,39300,39300,39300,39300,0
|
|
20230922,172100,6469889400,39300,39300,39300,39300,0
|
|
20230922,172000,6469889400,39300,39300,39300,39300,0
|
|
20230922,171900,6469889400,39300,39300,39300,39300,0
|
|
20230922,171800,6469889400,39300,39300,39300,39300,0
|
|
20230922,171700,6469889400,39300,39300,39300,39300,0
|
|
20230922,171600,6469889400,39300,39300,39300,39300,0
|
|
20230922,171500,6469889400,39300,39300,39300,39300,0
|
|
20230922,171400,6469889400,39300,39300,39300,39300,0
|
|
20230922,171300,6469889400,39300,39300,39300,39300,0
|
|
20230922,171200,6469889400,39300,39300,39300,39300,0
|
|
20230922,171100,6469889400,39300,39300,39300,39300,0
|
|
20230922,171000,6469889400,39300,39300,39300,39300,0
|
|
20230922,170900,6469889400,39300,39300,39300,39300,0
|
|
20230922,170800,6469889400,39300,39300,39300,39300,0
|
|
20230922,170700,6469889400,39300,39300,39300,39300,0
|
|
20230922,170600,6469889400,39300,39300,39300,39300,0
|
|
20230922,170500,6469889400,39300,39300,39300,39300,0
|
|
20230922,170400,6469889400,39300,39300,39300,39300,0
|
|
20230922,170300,6469889400,39300,39300,39300,39300,3239
|
|
20230922,170200,6469889400,39300,39300,39300,39300,0
|
|
20230922,170100,6469889400,39300,39300,39300,39300,0
|
|
20230922,170000,6469889400,39300,39300,39300,39300,0
|
|
20230922,165900,6469889400,39300,39300,39300,39300,0
|
|
20230922,165800,6469889400,39300,39300,39300,39300,0
|
|
20230922,165700,6469889400,39300,39300,39300,39300,0
|
|
20230922,165600,6469889400,39300,39300,39300,39300,0
|
|
20230922,165500,6469889400,39300,39300,39300,39300,0
|
|
20230922,165400,6469889400,39300,39300,39300,39300,0
|
|
20230922,165300,6469889400,39300,39300,39300,39300,0
|
|
20230922,165200,6469889400,39300,39300,39300,39300,0
|
|
20230922,165100,6469889400,39300,39300,39300,39300,0
|
|
20230922,165000,6469889400,39300,39300,39300,39300,0
|
|
20230922,164900,6469889400,39300,39300,39300,39300,0
|
|
20230922,164800,6469889400,39300,39300,39300,39300,0
|
|
20230922,164700,6469889400,39300,39300,39300,39300,0
|
|
20230922,164600,6469889400,39300,39300,39300,39300,0
|
|
20230922,164500,6469889400,39300,39300,39300,39300,0
|
|
20230922,164400,6469889400,39300,39300,39300,39300,0
|
|
20230922,164300,6469889400,39300,39300,39300,39300,0
|
|
20230922,164200,6469889400,39300,39300,39300,39300,0
|
|
20230922,164100,6469889400,39300,39300,39300,39300,0
|
|
20230922,164000,6469889400,39300,39300,39300,39300,0
|
|
20230922,163900,6469889400,39300,39300,39300,39300,0
|
|
20230922,163800,6469889400,39300,39300,39300,39300,0
|
|
20230922,163700,6469889400,39300,39300,39300,39300,0
|
|
20230922,163600,6469889400,39300,39300,39300,39300,0
|
|
20230922,163500,6469889400,39300,39300,39300,39300,0
|
|
20230922,163400,6469889400,39300,39300,39300,39300,0
|
|
20230922,163300,6469889400,39300,39300,39300,39300,3239
|
|
20230922,163200,6469889400,39300,39300,39300,39300,0
|
|
20230922,163100,6469889400,39300,39300,39300,39300,0
|
|
20230922,163000,6469889400,39300,39300,39300,39300,0
|
|
20230922,162900,6469889400,39300,39300,39300,39300,0
|
|
20230922,162800,6469889400,39300,39300,39300,39300,0
|
|
20230922,162700,6469889400,39300,39300,39300,39300,0
|
|
20230922,162600,6469889400,39300,39300,39300,39300,0
|
|
20230922,162500,6469889400,39300,39300,39300,39300,0
|
|
20230922,162400,6469889400,39300,39300,39300,39300,0
|
|
20230922,162300,6469889400,39300,39300,39300,39300,0
|
|
20230922,162200,6469889400,39300,39300,39300,39300,0
|
|
20230922,162100,6469889400,39300,39300,39300,39300,0
|
|
20230922,162000,6469889400,39300,39300,39300,39300,0
|
|
20230922,161900,6469889400,39300,39300,39300,39300,0
|
|
20230922,161800,6469889400,39300,39300,39300,39300,0
|
|
20230922,161700,6469889400,39300,39300,39300,39300,0
|
|
20230922,161600,6469889400,39300,39300,39300,39300,0
|
|
20230922,161500,6469889400,39300,39300,39300,39300,0
|
|
20230922,161400,6469889400,39300,39300,39300,39300,0
|
|
20230922,161300,6469889400,39300,39300,39300,39300,0
|
|
20230922,161200,6469889400,39300,39300,39300,39300,0
|
|
20230922,161100,6469889400,39300,39300,39300,39300,0
|
|
20230922,161000,6469889400,39300,39300,39300,39300,0
|
|
20230922,160900,6469889400,39300,39300,39300,39300,0
|
|
20230922,160800,6469889400,39300,39300,39300,39300,0
|
|
20230922,160700,6469889400,39300,39300,39300,39300,0
|
|
20230922,160600,6469889400,39300,39300,39300,39300,0
|
|
20230922,160500,6469889400,39300,39300,39300,39300,0
|
|
20230922,160400,6469889400,39300,39300,39300,39300,0
|
|
20230922,160300,6469889400,39300,39300,39300,39300,3239
|
|
20230922,160200,6469889400,39300,39300,39300,39300,0
|
|
20230922,160100,6469889400,39300,39300,39300,39300,0
|
|
20230922,160000,6469889400,39300,39300,39300,39300,0
|
|
20230922,155900,6469889400,39300,39300,39300,39300,0
|
|
20230922,155800,6469889400,39300,39300,39300,39300,0
|
|
20230922,155700,6469889400,39300,39300,39300,39300,0
|
|
20230922,155600,6469889400,39300,39300,39300,39300,0
|
|
20230922,155500,6469889400,39300,39300,39300,39300,0
|
|
20230922,155400,6469889400,39300,39300,39300,39300,0
|
|
20230922,155300,6469889400,39300,39300,39300,39300,0
|
|
20230922,155200,6469889400,39300,39300,39300,39300,0
|
|
20230922,155100,6469889400,39300,39300,39300,39300,0
|
|
20230922,155000,6469889400,39300,39300,39300,39300,0
|
|
20230922,154900,6469889400,39300,39300,39300,39300,0
|
|
20230922,154800,6469889400,39300,39300,39300,39300,0
|
|
20230922,154700,6469889400,39300,39300,39300,39300,0
|
|
20230922,154600,6469889400,39300,39300,39300,39300,0
|
|
20230922,154500,6469889400,39300,39300,39300,39300,0
|
|
20230922,154400,6469889400,39300,39300,39300,39300,0
|
|
20230922,154300,6469889400,39300,39300,39300,39300,0
|
|
20230922,154200,6469889400,39300,39300,39300,39300,0
|
|
20230922,154100,6469889400,39300,39300,39300,39300,0
|
|
20230922,154000,6469889400,39300,39300,39300,39300,0
|
|
20230922,153900,6469889400,39300,39300,39300,39300,0
|
|
20230922,153800,6469889400,39300,39300,39300,39300,0
|
|
20230922,153700,6469889400,39300,39300,39300,39300,0
|
|
20230922,153600,6469889400,39300,39300,39300,39300,0
|
|
20230922,153500,6469889400,39300,39300,39300,39300,0
|
|
20230922,153400,6469889400,39300,39300,39300,39300,0
|
|
20230922,153300,6469889400,39300,39300,39300,39300,3239
|
|
20230922,153200,6469889400,39300,39300,39300,39300,0
|
|
20230922,153100,6469889400,39300,39300,39300,39300,0
|
|
20230922,153000,6469889400,39300,39300,39300,39300,3239
|
|
20230922,152900,6342596700,39250,39250,39250,39250,0
|
|
20230922,152800,6342596700,39250,39250,39250,39250,0
|
|
20230922,152700,6342596700,39250,39250,39250,39250,0
|
|
20230922,152600,6342596700,39250,39250,39250,39250,0
|
|
20230922,152500,6342596700,39250,39250,39250,39250,0
|
|
20230922,152400,6342596700,39250,39250,39250,39250,0
|
|
20230922,152300,6342596700,39250,39250,39250,39250,0
|
|
20230922,152200,6342596700,39250,39250,39250,39250,0
|
|
20230922,152100,6342596700,39250,39250,39250,39250,0
|
|
20230922,152000,6342596700,39250,39250,39250,39250,0
|
|
20230922,151900,6342596700,39250,39250,39350,39200,370
|
|
20230922,151800,6328053650,39250,39300,39350,39200,1749
|
|
20230922,151700,6259360400,39250,39250,39300,39200,842
|
|
20230922,151600,6226310150,39250,39300,39300,39250,72
|
|
20230922,151500,6223484050,39300,39300,39300,39250,21
|
|
20230922,151400,6222659600,39300,39250,39300,39250,161
|
|
20230922,151300,6216333650,39250,39250,39250,39250,222
|
|
20230922,151200,6207620150,39250,39150,39250,39150,1628
|
|
20230922,151100,6143760750,39250,39200,39250,39150,2260
|
|
20230922,151000,6055230450,39200,39250,39250,39150,812
|
|
20230922,150900,6023397300,39200,39200,39250,39200,205
|
|
20230922,150800,6015361100,39250,39200,39250,39200,1296
|
|
20230922,150700,5964504000,39200,39200,39200,39200,230
|
|
20230922,150600,5955488000,39250,39250,39250,39250,62
|
|
20230922,150500,5953054500,39200,39200,39250,39200,1798
|
|
20230922,150400,5882491500,39250,39150,39250,39150,1837
|
|
20230922,150300,5810497200,39150,39150,39150,39150,800
|
|
20230922,150200,5779177200,39150,39150,39200,39150,1110
|
|
20230922,150100,5735720350,39150,39200,39200,39150,367
|
|
20230922,150000,5721334950,39200,39250,39250,39200,2077
|
|
20230922,145900,5639913950,39250,39250,39250,39200,726
|
|
20230922,145800,5611419050,39250,39250,39250,39250,425
|
|
20230922,145700,5594737800,39250,39250,39250,39250,165
|
|
20230922,145600,5588261550,39250,39250,39250,39250,803
|
|
20230922,145500,5556743800,39250,39200,39250,39200,423
|
|
20230922,145400,5540141850,39250,39250,39300,39200,87
|
|
20230922,145300,5536729900,39250,39300,39300,39200,3215
|
|
20230922,145200,5410442050,39300,39350,39350,39300,635
|
|
20230922,145100,5385486300,39350,39350,39350,39350,6
|
|
20230922,145000,5385250200,39350,39350,39350,39350,0
|
|
20230922,144900,5385250200,39350,39350,39350,39350,19
|
|
20230922,144800,5384502550,39350,39350,39350,39300,851
|
|
20230922,144700,5351020700,39300,39350,39350,39300,52
|
|
20230922,144600,5348977050,39350,39350,39350,39350,278
|
|
20230922,144500,5338037750,39350,39300,39350,39300,16
|
|
20230922,144400,5337408650,39350,39300,39350,39300,153
|
|
20230922,144300,5331388150,39350,39350,39350,39300,300
|
|
20230922,144200,5319592950,39350,39350,39350,39350,172
|
|
20230922,144100,5312824750,39350,39350,39350,39350,674
|
|
20230922,144000,5286302850,39350,39350,39350,39350,235
|
|
20230922,143900,5277055600,39350,39400,39400,39350,26
|
|
20230922,143800,5276031450,39350,39400,39400,39350,624
|
|
20230922,143700,5251470250,39400,39400,39400,39400,196
|
|
20230922,143600,5243747850,39450,39350,39450,39350,106
|
|
20230922,143500,5239566600,39400,39400,39400,39350,539
|
|
20230922,143400,5218330150,39400,39400,39400,39400,62
|
|
20230922,143300,5215887350,39400,39400,39400,39400,73
|
|
20230922,143200,5213011150,39400,39400,39400,39400,811
|
|
20230922,143100,5181057750,39400,39400,39400,39400,3
|
|
20230922,143000,5180939550,39400,39400,39400,39400,4
|
|
20230922,142900,5180781950,39450,39450,39450,39450,37
|
|
20230922,142800,5179322300,39400,39400,39400,39400,69
|
|
20230922,142700,5176603700,39450,39450,39450,39400,63
|
|
20230922,142600,5174118900,39450,39450,39450,39450,22
|
|
20230922,142500,5173251000,39450,39450,39450,39450,689
|
|
20230922,142400,5146069950,39450,39450,39450,39450,535
|
|
20230922,142300,5124964200,39450,39500,39500,39450,459
|
|
20230922,142200,5106853300,39500,39500,39500,39500,19
|
|
20230922,142100,5106102800,39500,39500,39500,39500,128
|
|
20230922,142000,5101046800,39500,39450,39500,39450,233
|
|
20230922,141900,5091844800,39450,39500,39500,39450,51
|
|
20230922,141800,5089830800,39500,39500,39500,39500,266
|
|
20230922,141700,5079323800,39500,39500,39500,39500,245
|
|
20230922,141600,5069646300,39500,39550,39550,39500,212
|
|
20230922,141500,5061272100,39550,39550,39550,39550,625
|
|
20230922,141400,5036553350,39550,39550,39600,39550,365
|
|
20230922,141300,5022114850,39550,39550,39550,39550,43
|
|
20230922,141200,5020414200,39600,39600,39600,39600,5
|
|
20230922,141100,5020216200,39550,39600,39600,39550,90
|
|
20230922,141000,5016655200,39600,39600,39600,39600,143
|
|
20230922,140900,5010992400,39550,39550,39550,39550,0
|
|
20230922,140800,5010992400,39550,39550,39600,39550,76
|
|
20230922,140700,5007985100,39550,39550,39550,39550,0
|
|
20230922,140600,5007985100,39550,39550,39550,39550,34
|
|
20230922,140500,5006640400,39550,39550,39550,39550,0
|
|
20230922,140400,5006640400,39550,39600,39600,39550,310
|
|
20230922,140300,4994376650,39550,39550,39550,39550,2
|
|
20230922,140200,4994297550,39600,39550,39600,39550,61
|
|
20230922,140100,4991884950,39600,39550,39600,39550,7
|
|
20230922,140000,4991607950,39550,39600,39600,39550,213
|
|
20230922,135900,4983183400,39600,39600,39600,39600,45
|
|
20230922,135800,4981401400,39600,39550,39600,39550,247
|
|
20230922,135700,4971632500,39550,39550,39550,39550,60
|
|
20230922,135600,4969259500,39550,39450,39550,39450,40
|
|
20230922,135500,4967678000,39550,39450,39550,39450,542
|
|
20230922,135400,4946296000,39550,39550,39600,39500,323
|
|
20230922,135300,4933521550,39600,39500,39600,39500,142
|
|
20230922,135200,4927912150,39500,39600,39600,39500,6
|
|
20230922,135100,4927675050,39500,39600,39600,39500,14
|
|
20230922,135000,4927121850,39500,39600,39600,39500,25
|
|
20230922,134900,4926133850,39650,39650,39650,39650,1
|
|
20230922,134800,4926094200,39650,39450,39650,39450,1068
|
|
20230922,134700,4883806850,39400,39400,39400,39400,37
|
|
20230922,134600,4882349050,39400,39350,39400,39350,615
|
|
20230922,134500,4858118600,39350,39400,39400,39350,114
|
|
20230922,134400,4853627900,39350,39350,39400,39350,42
|
|
20230922,134300,4851975100,39350,39350,39350,39350,226
|
|
20230922,134200,4843082000,39350,39350,39350,39350,161
|
|
20230922,134100,4836746650,39350,39350,39450,39350,34
|
|
20230922,134000,4835407600,39350,39500,39500,39350,1250
|
|
20230922,133900,4786137000,39500,39400,39500,39400,63
|
|
20230922,133800,4783653800,39400,39400,39400,39400,0
|
|
20230922,133700,4783653800,39400,39400,39400,39400,0
|
|
20230922,133600,4783653800,39400,39400,39450,39400,12
|
|
20230922,133500,4783180750,39400,39400,39400,39400,1
|
|
20230922,133400,4783141350,39400,39400,39400,39350,81
|
|
20230922,133300,4779950900,39400,39500,39500,39400,11
|
|
20230922,133200,4779517400,39400,39400,39400,39400,100
|
|
20230922,133100,4775577400,39400,39400,39400,39400,25
|
|
20230922,133000,4774592400,39400,39400,39400,39400,1
|
|
20230922,132900,4774553000,39350,39350,39350,39350,0
|
|
20230922,132800,4774553000,39350,39350,39350,39350,36
|
|
20230922,132700,4773136400,39350,39350,39350,39350,200
|
|
20230922,132600,4765266400,39350,39400,39400,39350,97
|
|
20230922,132500,4761446200,39350,39350,39350,39350,3
|
|
20230922,132400,4761328150,39350,39350,39350,39350,234
|
|
20230922,132300,4752120250,39350,39350,39350,39350,0
|
|
20230922,132200,4752120250,39350,39400,39400,39350,702
|
|
20230922,132100,4724496350,39400,39400,39400,39400,103
|
|
20230922,132000,4720438150,39350,39400,39400,39350,13
|
|
20230922,131900,4719926050,39400,39400,39400,39400,2
|
|
20230922,131800,4719847250,39500,39450,39500,39350,242
|
|
20230922,131700,4710316300,39500,39500,39500,39500,10
|
|
20230922,131600,4709921300,39500,39500,39500,39500,53
|
|
20230922,131500,4707827800,39400,39400,39400,39400,242
|
|
20230922,131400,4698293000,39400,39450,39450,39400,103
|
|
20230922,131300,4694233250,39500,39500,39500,39500,51
|
|
20230922,131200,4692218750,39500,39500,39500,39500,616
|
|
20230922,131100,4667886750,39550,39550,39550,39550,1
|
|
20230922,131000,4667847200,39550,39500,39550,39500,72
|
|
20230922,130900,4665000050,39500,39450,39500,39400,51
|
|
20230922,130800,4662990100,39450,39400,39450,39400,951
|
|
20230922,130700,4625473450,39400,39400,39400,39400,282
|
|
20230922,130600,4614362650,39400,39400,39400,39400,81
|
|
20230922,130500,4611171250,39400,39400,39400,39400,20
|
|
20230922,130400,4610383250,39400,39400,39400,39400,95
|
|
20230922,130300,4606640250,39400,39400,39400,39350,71
|
|
20230922,130200,4603845350,39450,39450,39450,39450,56
|
|
20230922,130100,4601636150,39450,39450,39450,39450,10
|
|
20230922,130000,4601241650,39450,39450,39450,39450,228
|
|
20230922,125900,4592247050,39350,39350,39450,39350,8
|
|
20230922,125800,4591932150,39350,39450,39450,39350,131
|
|
20230922,125700,4586777050,39400,39400,39400,39400,0
|
|
20230922,125600,4586777050,39400,39350,39400,39350,129
|
|
20230922,125500,4581696950,39400,39350,39400,39350,59
|
|
20230922,125400,4579372950,39350,39400,39400,39350,1070
|
|
20230922,125300,4537267200,39400,39400,39400,39400,184
|
|
20230922,125200,4530017600,39400,39400,39400,39400,118
|
|
20230922,125100,4525368400,39400,39400,39400,39400,35
|
|
20230922,125000,4523989400,39400,39450,39450,39350,1063
|
|
20230922,124900,4482097500,39450,39450,39450,39450,105
|
|
20230922,124800,4477955250,39450,39450,39500,39400,83
|
|
20230922,124700,4474681150,39400,39450,39450,39400,257
|
|
20230922,124600,4464555000,39500,39500,39500,39450,5
|
|
20230922,124500,4464357550,39450,39600,39600,39450,128
|
|
20230922,124400,4459301400,39550,39550,39550,39550,103
|
|
20230922,124300,4455227750,39550,39450,39550,39400,129
|
|
20230922,124200,4450141050,39500,39500,39550,39500,63
|
|
20230922,124100,4447652500,39550,39450,39550,39450,31
|
|
20230922,124000,4446429400,39550,39550,39550,39500,15
|
|
20230922,123900,4445836200,39550,39550,39550,39450,31
|
|
20230922,123800,4444612850,39550,39550,39550,39550,72
|
|
20230922,123700,4441765250,39550,39550,39550,39550,0
|
|
20230922,123600,4441765250,39550,39550,39550,39550,180
|
|
20230922,123500,4434646250,39550,39500,39550,39500,101
|
|
20230922,123400,4430651750,39550,39550,39550,39550,0
|
|
20230922,123300,4430651750,39550,39450,39550,39450,16
|
|
20230922,123200,4430020350,39550,39500,39550,39450,49
|
|
20230922,123100,4428085200,39500,39500,39500,39500,0
|
|
20230922,123000,4428085200,39500,39500,39500,39500,32
|
|
20230922,122900,4426821200,39500,39500,39500,39500,220
|
|
20230922,122800,4418131200,39400,39450,39450,39400,137
|
|
20230922,122700,4412733150,39500,39500,39500,39450,1024
|
|
20230922,122600,4372336200,39500,39500,39500,39500,1
|
|
20230922,122500,4372296700,39450,39450,39450,39450,9
|
|
20230922,122400,4371941650,39500,39500,39500,39500,3
|
|
20230922,122300,4371823150,39550,39550,39550,39550,1
|
|
20230922,122200,4371783600,39450,39550,39550,39450,2
|
|
20230922,122100,4371704600,39400,39450,39450,39400,10
|
|
20230922,122000,4371310250,39400,39550,39550,39400,702
|
|
20230922,121900,4343618800,39500,39550,39550,39500,2
|
|
20230922,121800,4343539750,39550,39550,39550,39550,40
|
|
20230922,121700,4341957750,39550,39550,39550,39550,101
|
|
20230922,121600,4337963200,39550,39550,39550,39550,6
|
|
20230922,121500,4337725900,39500,39500,39500,39500,74
|
|
20230922,121400,4334802900,39500,39500,39500,39500,151
|
|
20230922,121300,4328838400,39500,39500,39500,39500,53
|
|
20230922,121200,4326744900,39500,39500,39500,39500,174
|
|
20230922,121100,4319871900,39500,39500,39500,39500,10
|
|
20230922,121000,4319476900,39550,39450,39550,39450,65
|
|
20230922,120900,4316912150,39450,39450,39450,39400,545
|
|
20230922,120800,4295418050,39450,39500,39500,39450,551
|
|
20230922,120700,4273656500,39550,39550,39550,39550,9
|
|
20230922,120600,4273300550,39550,39550,39550,39550,31
|
|
20230922,120500,4272074500,39550,39550,39550,39550,190
|
|
20230922,120400,4264560000,39550,39550,39550,39550,137
|
|
20230922,120300,4259141650,39600,39650,39650,39600,759
|
|
20230922,120200,4229067100,39650,39650,39650,39650,0
|
|
20230922,120100,4229067100,39650,39650,39650,39650,2
|
|
20230922,120000,4228987800,39650,39650,39650,39650,0
|
|
20230922,115900,4228987800,39650,39650,39650,39650,40
|
|
20230922,115800,4227401800,39650,39650,39650,39650,27
|
|
20230922,115700,4226331250,39700,39700,39700,39700,0
|
|
20230922,115600,4226331250,39700,39700,39700,39700,81
|
|
20230922,115500,4223115550,39700,39700,39700,39700,1
|
|
20230922,115400,4223075850,39700,39700,39700,39700,1
|
|
20230922,115300,4223036150,39700,39700,39700,39650,105
|
|
20230922,115200,4218872650,39700,39650,39700,39650,210
|
|
20230922,115100,4210540950,39650,39650,39650,39650,68
|
|
20230922,115000,4207844750,39650,39600,39650,39600,201
|
|
20230922,114900,4199875150,39650,39650,39650,39650,10
|
|
20230922,114800,4199478650,39650,39650,39650,39650,24
|
|
20230922,114700,4198527050,39650,39650,39650,39650,23
|
|
20230922,114600,4197615100,39650,39650,39650,39650,1
|
|
20230922,114500,4197575450,39650,39600,39650,39600,153
|
|
20230922,114400,4191509050,39600,39600,39600,39550,231
|
|
20230922,114300,4182368600,39600,39600,39600,39550,227
|
|
20230922,114200,4173379650,39550,39550,39550,39550,0
|
|
20230922,114100,4173379650,39550,39550,39550,39550,108
|
|
20230922,114000,4169108250,39600,39600,39600,39600,191
|
|
20230922,113900,4161544650,39600,39600,39600,39600,83
|
|
20230922,113800,4158257850,39600,39600,39600,39500,195
|
|
20230922,113700,4150536850,39600,39550,39600,39500,383
|
|
20230922,113600,4135386350,39550,39600,39600,39550,358
|
|
20230922,113500,4121224550,39650,39650,39650,39600,462
|
|
20230922,113400,4102928400,39650,39650,39650,39600,70
|
|
20230922,113300,4100155400,39650,39650,39650,39650,9
|
|
20230922,113200,4099798550,39650,39700,39700,39650,98
|
|
20230922,113100,4095909400,39650,39650,39650,39650,486
|
|
20230922,113000,4076639500,39700,39700,39700,39700,110
|
|
20230922,112900,4072272500,39700,39700,39700,39650,496
|
|
20230922,112800,4052581350,39700,39750,39750,39700,730
|
|
20230922,112700,4023565800,39800,39800,39800,39800,210
|
|
20230922,112600,4015207800,39800,39800,39800,39800,4
|
|
20230922,112500,4015048600,39800,39800,39800,39800,1
|
|
20230922,112400,4015008800,39750,39750,39750,39750,17
|
|
20230922,112300,4014333050,39800,39800,39800,39750,70
|
|
20230922,112200,4011547550,39750,39800,39800,39750,86
|
|
20230922,112100,4008124800,39800,39800,39800,39800,55
|
|
20230922,112000,4005935800,39800,39800,39800,39800,1
|
|
20230922,111900,4005896000,39800,39800,39800,39800,60
|
|
20230922,111800,4003508000,39800,39800,39800,39800,0
|
|
20230922,111700,4003508000,39800,39800,39800,39800,223
|
|
20230922,111600,3994632600,39800,39800,39800,39800,0
|
|
20230922,111500,3994632600,39800,39800,39800,39800,10
|
|
20230922,111400,3994234600,39850,39850,39850,39850,0
|
|
20230922,111300,3994234600,39850,39850,39850,39650,143
|
|
20230922,111200,3988551050,39850,39850,39850,39650,1596
|
|
20230922,111100,3925097900,39850,39850,39850,39850,202
|
|
20230922,111000,3917048200,39800,39850,39850,39800,82
|
|
20230922,110900,3913781500,39850,39850,39850,39850,97
|
|
20230922,110800,3909916050,39800,39800,39800,39800,5
|
|
20230922,110700,3909717050,39800,39800,39800,39800,326
|
|
20230922,110600,3896742250,39800,39750,39800,39750,13
|
|
20230922,110500,3896225350,39750,39750,39750,39750,0
|
|
20230922,110400,3896225350,39750,39750,39750,39750,188
|
|
20230922,110300,3888752350,39800,39750,39800,39750,94
|
|
20230922,110200,3885013750,39750,39800,39800,39750,1007
|
|
20230922,110100,3844985250,39800,39750,39800,39750,273
|
|
20230922,110000,3834119950,39800,39750,39800,39750,323
|
|
20230922,105900,3821268050,39800,39750,39800,39750,487
|
|
20230922,105800,3801906450,39750,39750,39750,39750,210
|
|
20230922,105700,3793558950,39750,39700,39750,39700,113
|
|
20230922,105600,3789070300,39700,39700,39700,39700,115
|
|
20230922,105500,3784504800,39700,39600,39700,39600,19
|
|
20230922,105400,3783750850,39650,39650,39650,39650,65
|
|
20230922,105300,3781173600,39600,39600,39600,39600,183
|
|
20230922,105200,3773926800,39600,39600,39600,39600,422
|
|
20230922,105100,3757215600,39650,39700,39700,39650,175
|
|
20230922,105000,3750271050,39700,39650,39700,39650,53
|
|
20230922,104900,3748169000,39700,39700,39700,39650,280
|
|
20230922,104800,3737053550,39700,39700,39700,39700,121
|
|
20230922,104700,3732249850,39650,39650,39650,39650,0
|
|
20230922,104600,3732249850,39650,39650,39650,39650,109
|
|
20230922,104500,3727928000,39650,39600,39650,39600,201
|
|
20230922,104400,3719963350,39600,39550,39600,39550,136
|
|
20230922,104300,3714578850,39550,39550,39600,39550,118
|
|
20230922,104200,3709910450,39600,39600,39600,39600,267
|
|
20230922,104100,3699337250,39700,39650,39700,39650,253
|
|
20230922,104000,3689296950,39650,39600,39650,39600,30
|
|
20230922,103900,3688108900,39600,39650,39650,39600,119
|
|
20230922,103800,3683396000,39600,39600,39600,39600,6
|
|
20230922,103700,3683158400,39650,39650,39650,39650,77
|
|
20230922,103600,3680105350,39600,39600,39600,39600,61
|
|
20230922,103500,3677689750,39650,39700,39700,39650,66
|
|
20230922,103400,3675069600,39700,39700,39700,39700,28
|
|
20230922,103300,3673958000,39600,39600,39700,39600,1529
|
|
20230922,103200,3613393850,39550,39550,39550,39550,0
|
|
20230922,103100,3613393850,39550,39550,39550,39550,127
|
|
20230922,103000,3608371000,39550,39400,39600,39400,88
|
|
20230922,102900,3604891600,39550,39550,39550,39400,115
|
|
20230922,102800,3600358950,39550,39450,39550,39400,17
|
|
20230922,102700,3599687600,39400,39400,39400,39400,28
|
|
20230922,102600,3598584400,39550,39450,39550,39350,604
|
|
20230922,102500,3574726400,39400,39350,39400,39350,51
|
|
20230922,102400,3572718300,39500,39400,39500,39400,525
|
|
20230922,102300,3552005150,39400,39400,39400,39400,49
|
|
20230922,102200,3550074550,39400,39350,39400,39350,152
|
|
20230922,102100,3544091250,39350,39350,39350,39350,252
|
|
20230922,102000,3534175050,39350,39400,39400,39350,34
|
|
20230922,101900,3532836600,39400,39450,39450,39400,191
|
|
20230922,101800,3525309650,39400,39400,39450,39400,224
|
|
20230922,101700,3516479000,39400,39350,39400,39350,990
|
|
20230922,101600,3477493050,39300,39300,39350,39300,174
|
|
20230922,101500,3470652050,39300,39300,39300,39250,24
|
|
20230922,101400,3469709000,39300,39250,39300,39250,424
|
|
20230922,101300,3453047650,39250,39250,39250,39000,4001
|
|
20230922,101200,3296899550,39250,39250,39250,39200,57
|
|
20230922,101100,3294662700,39250,39350,39350,39200,99
|
|
20230922,101000,3290777850,39400,39250,39400,39000,6501
|
|
20230922,100900,3036758650,39200,39350,39350,39100,3288
|
|
20230922,100800,2907997050,39350,39350,39400,39300,1117
|
|
20230922,100700,2864071050,39400,39400,39450,39350,392
|
|
20230922,100600,2848636850,39400,39400,39500,39400,851
|
|
20230922,100500,2815101650,39500,39500,39500,39400,647
|
|
20230922,100400,2789580350,39500,39550,39550,39500,152
|
|
20230922,100300,2783576250,39500,39500,39500,39500,51
|
|
20230922,100200,2781561750,39550,39600,39600,39500,822
|
|
20230922,100100,2749044650,39600,39650,39650,39600,151
|
|
20230922,100000,2743057600,39650,39750,39750,39650,84
|
|
20230922,095900,2739722850,39650,39650,39650,39650,146
|
|
20230922,095800,2733933950,39650,39800,39800,39650,364
|
|
20230922,095700,2719483100,39850,39850,39850,39850,78
|
|
20230922,095600,2716374800,39800,39900,39900,39800,13
|
|
20230922,095500,2715856600,39900,39950,39950,39900,11
|
|
20230922,095400,2715417650,40000,39700,40000,39700,2207
|
|
20230922,095300,2627283100,39700,39850,39850,39700,4
|
|
20230922,095200,2627123950,39850,39650,39850,39650,223
|
|
20230922,095100,2618248150,39650,39650,39700,39600,161
|
|
20230922,095000,2611865000,39550,39500,39700,39500,36
|
|
20230922,094900,2610436750,39600,39550,39600,39450,914
|
|
20230922,094800,2574347450,39600,39550,39600,39550,114
|
|
20230922,094700,2569838450,39600,39750,39750,39600,313
|
|
20230922,094600,2557443500,39750,39750,39750,39650,1431
|
|
20230922,094500,2500617550,39850,39800,40000,39800,248
|
|
20230922,094400,2490726450,39950,39950,39950,39950,45
|
|
20230922,094300,2488928700,40000,39800,40000,39750,932
|
|
20230922,094200,2451825300,39750,39750,39900,39750,56
|
|
20230922,094100,2449592850,39750,39800,39800,39750,156
|
|
20230922,094000,2443390350,39900,39700,39900,39700,331
|
|
20230922,093900,2430189450,39800,39700,39800,39700,2868
|
|
20230922,093800,2316116600,39750,39800,39800,39750,67
|
|
20230922,093700,2313450100,39750,39650,39750,39450,1297
|
|
20230922,093600,2262027250,39600,39500,39650,39500,1203
|
|
20230922,093500,2214406600,39500,39650,39650,39500,2455
|
|
20230922,093400,2117218100,39650,39750,39750,39650,1458
|
|
20230922,093300,2059333000,39750,39950,39950,39700,3448
|
|
20230922,093200,1922050650,39900,39950,39950,39900,614
|
|
20230922,093100,1897552000,39900,39950,40000,39900,702
|
|
20230922,093000,1869526450,39950,39950,39950,39950,409
|
|
20230922,092900,1853186900,39950,39950,40000,39950,583
|
|
20230922,092800,1829889300,39950,39800,39950,39750,1729
|
|
20230922,092700,1761044150,39800,39800,39800,39750,367
|
|
20230922,092600,1746442200,39800,39750,39850,39650,571
|
|
20230922,092500,1723768250,39700,39800,39800,39700,795
|
|
20230922,092400,1692179850,39800,39800,39850,39700,1494
|
|
20230922,092300,1632803550,39800,39750,40200,39700,4750
|
|
20230922,092200,1442693350,39750,39650,39750,39650,400
|
|
20230922,092100,1426814600,39700,39650,39700,39600,406
|
|
20230922,092000,1410716850,39650,39600,39650,39550,507
|
|
20230922,091900,1390638600,39600,39500,39600,39500,1181
|
|
20230922,091800,1343952700,39500,39500,39500,39500,46
|
|
20230922,091700,1342135700,39500,39500,39500,39500,11
|
|
20230922,091600,1341701200,39400,39450,39450,39400,1014
|
|
20230922,091500,1301724550,39500,39500,39500,39500,165
|
|
20230922,091400,1295207050,39500,39300,39500,39300,5
|
|
20230922,091300,1295010350,39250,39400,39550,39250,1612
|
|
20230922,091200,1231358400,39400,39500,39500,39150,1275
|
|
20230922,091100,1181293300,39500,39500,39500,39400,643
|
|
20230922,091000,1155946500,39500,39550,39550,39400,120
|
|
20230922,090900,1151206050,39550,39300,39550,39300,1293
|
|
20230922,090800,1100246100,39300,39150,39400,39150,645
|
|
20230922,090700,1074930650,39000,39000,39050,38900,1405
|
|
20230922,090600,1020139000,39000,39000,39100,38900,2537
|
|
20230922,090500,921227450,39050,39100,39100,39000,1566
|
|
20230922,090400,860088750,39050,39150,39150,39050,636
|
|
20230922,090300,835212450,39150,39150,39200,39100,375
|
|
20230922,090200,820543700,39150,39350,39350,39150,5445
|
|
20230922,090100,607159150,39350,39150,39400,39150,111
|
|
20230922,090000,602789750,39300,39100,39350,39050,15389
|