578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183500,8569101500,21500,21500,21500,21500,2990
|
|
20230920,183400,8569101500,21500,21500,21500,21500,0
|
|
20230920,183300,8569101500,21500,21500,21500,21500,0
|
|
20230920,183200,8569101500,21500,21500,21500,21500,0
|
|
20230920,183100,8569101500,21500,21500,21500,21500,0
|
|
20230920,183000,8569101500,21500,21500,21500,21500,0
|
|
20230920,182900,8569101500,21500,21500,21500,21500,0
|
|
20230920,182800,8569101500,21500,21500,21500,21500,0
|
|
20230920,182700,8569101500,21500,21500,21500,21500,0
|
|
20230920,182600,8569101500,21500,21500,21500,21500,0
|
|
20230920,182500,8569101500,21500,21500,21500,21500,0
|
|
20230920,182400,8569101500,21500,21500,21500,21500,0
|
|
20230920,182300,8569101500,21500,21500,21500,21500,0
|
|
20230920,182200,8569101500,21500,21500,21500,21500,0
|
|
20230920,182100,8569101500,21500,21500,21500,21500,0
|
|
20230920,182000,8569101500,21500,21500,21500,21500,0
|
|
20230920,181900,8569101500,21500,21500,21500,21500,0
|
|
20230920,181800,8569101500,21500,21500,21500,21500,0
|
|
20230920,181700,8569101500,21500,21500,21500,21500,0
|
|
20230920,181600,8569101500,21500,21500,21500,21500,0
|
|
20230920,181500,8569101500,21500,21500,21500,21500,0
|
|
20230920,181400,8569101500,21500,21500,21500,21500,0
|
|
20230920,181300,8569101500,21500,21500,21500,21500,0
|
|
20230920,181200,8569101500,21500,21500,21500,21500,0
|
|
20230920,181100,8569101500,21500,21500,21500,21500,0
|
|
20230920,181000,8569101500,21500,21500,21500,21500,0
|
|
20230920,180900,8569101500,21500,21500,21500,21500,0
|
|
20230920,180800,8569101500,21500,21500,21500,21500,0
|
|
20230920,180700,8569101500,21500,21500,21500,21500,0
|
|
20230920,180600,8569101500,21500,21500,21500,21500,0
|
|
20230920,180500,8569101500,21500,21500,21500,21500,2990
|
|
20230920,180400,8569101500,21500,21500,21500,21500,0
|
|
20230920,180300,8569101500,21500,21500,21500,21500,0
|
|
20230920,180200,8569101500,21500,21500,21500,21500,0
|
|
20230920,180100,8569101500,21500,21500,21500,21500,0
|
|
20230920,180000,8569101500,21500,21500,21500,21500,0
|
|
20230920,175900,8569101500,21500,21500,21500,21500,0
|
|
20230920,175800,8569101500,21500,21500,21500,21500,0
|
|
20230920,175700,8569101500,21500,21500,21500,21500,0
|
|
20230920,175600,8569101500,21500,21500,21500,21500,0
|
|
20230920,175500,8569101500,21500,21500,21500,21500,0
|
|
20230920,175400,8569101500,21500,21500,21500,21500,0
|
|
20230920,175300,8569101500,21500,21500,21500,21500,0
|
|
20230920,175200,8569101500,21500,21500,21500,21500,0
|
|
20230920,175100,8569101500,21500,21500,21500,21500,0
|
|
20230920,175000,8569101500,21500,21500,21500,21500,0
|
|
20230920,174900,8569101500,21500,21500,21500,21500,0
|
|
20230920,174800,8569101500,21500,21500,21500,21500,0
|
|
20230920,174700,8569101500,21500,21500,21500,21500,0
|
|
20230920,174600,8569101500,21500,21500,21500,21500,0
|
|
20230920,174500,8569101500,21500,21500,21500,21500,0
|
|
20230920,174400,8569101500,21500,21500,21500,21500,0
|
|
20230920,174300,8569101500,21500,21500,21500,21500,0
|
|
20230920,174200,8569101500,21500,21500,21500,21500,0
|
|
20230920,174100,8569101500,21500,21500,21500,21500,0
|
|
20230920,174000,8569101500,21500,21500,21500,21500,0
|
|
20230920,173900,8569101500,21500,21500,21500,21500,0
|
|
20230920,173800,8569101500,21500,21500,21500,21500,0
|
|
20230920,173700,8569101500,21500,21500,21500,21500,0
|
|
20230920,173600,8569101500,21500,21500,21500,21500,0
|
|
20230920,173500,8569101500,21500,21500,21500,21500,2990
|
|
20230920,173400,8569101500,21500,21500,21500,21500,0
|
|
20230920,173300,8569101500,21500,21500,21500,21500,0
|
|
20230920,173200,8569101500,21500,21500,21500,21500,0
|
|
20230920,173100,8569101500,21500,21500,21500,21500,0
|
|
20230920,173000,8569101500,21500,21500,21500,21500,0
|
|
20230920,172900,8569101500,21500,21500,21500,21500,0
|
|
20230920,172800,8569101500,21500,21500,21500,21500,0
|
|
20230920,172700,8569101500,21500,21500,21500,21500,0
|
|
20230920,172600,8569101500,21500,21500,21500,21500,0
|
|
20230920,172500,8569101500,21500,21500,21500,21500,0
|
|
20230920,172400,8569101500,21500,21500,21500,21500,0
|
|
20230920,172300,8569101500,21500,21500,21500,21500,0
|
|
20230920,172200,8569101500,21500,21500,21500,21500,0
|
|
20230920,172100,8569101500,21500,21500,21500,21500,0
|
|
20230920,172000,8569101500,21500,21500,21500,21500,0
|
|
20230920,171900,8569101500,21500,21500,21500,21500,0
|
|
20230920,171800,8569101500,21500,21500,21500,21500,0
|
|
20230920,171700,8569101500,21500,21500,21500,21500,0
|
|
20230920,171600,8569101500,21500,21500,21500,21500,0
|
|
20230920,171500,8569101500,21500,21500,21500,21500,0
|
|
20230920,171400,8569101500,21500,21500,21500,21500,0
|
|
20230920,171300,8569101500,21500,21500,21500,21500,0
|
|
20230920,171200,8569101500,21500,21500,21500,21500,0
|
|
20230920,171100,8569101500,21500,21500,21500,21500,0
|
|
20230920,171000,8569101500,21500,21500,21500,21500,0
|
|
20230920,170900,8569101500,21500,21500,21500,21500,0
|
|
20230920,170800,8569101500,21500,21500,21500,21500,0
|
|
20230920,170700,8569101500,21500,21500,21500,21500,0
|
|
20230920,170600,8569101500,21500,21500,21500,21500,0
|
|
20230920,170500,8569101500,21500,21500,21500,21500,2990
|
|
20230920,170400,8569101500,21500,21500,21500,21500,0
|
|
20230920,170300,8569101500,21500,21500,21500,21500,0
|
|
20230920,170200,8569101500,21500,21500,21500,21500,0
|
|
20230920,170100,8569101500,21500,21500,21500,21500,0
|
|
20230920,170000,8569101500,21500,21500,21500,21500,0
|
|
20230920,165900,8569101500,21500,21500,21500,21500,0
|
|
20230920,165800,8569101500,21500,21500,21500,21500,0
|
|
20230920,165700,8569101500,21500,21500,21500,21500,0
|
|
20230920,165600,8569101500,21500,21500,21500,21500,0
|
|
20230920,165500,8569101500,21500,21500,21500,21500,0
|
|
20230920,165400,8569101500,21500,21500,21500,21500,0
|
|
20230920,165300,8569101500,21500,21500,21500,21500,0
|
|
20230920,165200,8569101500,21500,21500,21500,21500,0
|
|
20230920,165100,8569101500,21500,21500,21500,21500,0
|
|
20230920,165000,8569101500,21500,21500,21500,21500,0
|
|
20230920,164900,8569101500,21500,21500,21500,21500,0
|
|
20230920,164800,8569101500,21500,21500,21500,21500,0
|
|
20230920,164700,8569101500,21500,21500,21500,21500,0
|
|
20230920,164600,8569101500,21500,21500,21500,21500,0
|
|
20230920,164500,8569101500,21500,21500,21500,21500,0
|
|
20230920,164400,8569101500,21500,21500,21500,21500,0
|
|
20230920,164300,8569101500,21500,21500,21500,21500,0
|
|
20230920,164200,8569101500,21500,21500,21500,21500,0
|
|
20230920,164100,8569101500,21500,21500,21500,21500,0
|
|
20230920,164000,8569101500,21500,21500,21500,21500,0
|
|
20230920,163900,8569101500,21500,21500,21500,21500,0
|
|
20230920,163800,8569101500,21500,21500,21500,21500,0
|
|
20230920,163700,8569101500,21500,21500,21500,21500,0
|
|
20230920,163600,8569101500,21500,21500,21500,21500,0
|
|
20230920,163500,8569101500,21500,21500,21500,21500,2990
|
|
20230920,163400,8569101500,21500,21500,21500,21500,0
|
|
20230920,163300,8569101500,21500,21500,21500,21500,0
|
|
20230920,163200,8569101500,21500,21500,21500,21500,0
|
|
20230920,163100,8569101500,21500,21500,21500,21500,0
|
|
20230920,163000,8569101500,21500,21500,21500,21500,0
|
|
20230920,162900,8569101500,21500,21500,21500,21500,0
|
|
20230920,162800,8569101500,21500,21500,21500,21500,0
|
|
20230920,162700,8569101500,21500,21500,21500,21500,0
|
|
20230920,162600,8569101500,21500,21500,21500,21500,0
|
|
20230920,162500,8569101500,21500,21500,21500,21500,0
|
|
20230920,162400,8569101500,21500,21500,21500,21500,0
|
|
20230920,162300,8569101500,21500,21500,21500,21500,0
|
|
20230920,162200,8569101500,21500,21500,21500,21500,0
|
|
20230920,162100,8569101500,21500,21500,21500,21500,0
|
|
20230920,162000,8569101500,21500,21500,21500,21500,0
|
|
20230920,161900,8569101500,21500,21500,21500,21500,0
|
|
20230920,161800,8569101500,21500,21500,21500,21500,0
|
|
20230920,161700,8569101500,21500,21500,21500,21500,0
|
|
20230920,161600,8569101500,21500,21500,21500,21500,0
|
|
20230920,161500,8569101500,21500,21500,21500,21500,0
|
|
20230920,161400,8569101500,21500,21500,21500,21500,0
|
|
20230920,161300,8569101500,21500,21500,21500,21500,0
|
|
20230920,161200,8569101500,21500,21500,21500,21500,0
|
|
20230920,161100,8569101500,21500,21500,21500,21500,0
|
|
20230920,161000,8569101500,21500,21500,21500,21500,0
|
|
20230920,160900,8569101500,21500,21500,21500,21500,0
|
|
20230920,160800,8569101500,21500,21500,21500,21500,0
|
|
20230920,160700,8569101500,21500,21500,21500,21500,0
|
|
20230920,160600,8569101500,21500,21500,21500,21500,0
|
|
20230920,160500,8569101500,21500,21500,21500,21500,2990
|
|
20230920,160400,8569101500,21500,21500,21500,21500,0
|
|
20230920,160300,8569101500,21500,21500,21500,21500,0
|
|
20230920,160200,8569101500,21500,21500,21500,21500,0
|
|
20230920,160100,8569101500,21500,21500,21500,21500,0
|
|
20230920,160000,8569101500,21500,21500,21500,21500,0
|
|
20230920,155900,8569101500,21500,21500,21500,21500,0
|
|
20230920,155800,8569101500,21500,21500,21500,21500,0
|
|
20230920,155700,8569101500,21500,21500,21500,21500,0
|
|
20230920,155600,8569101500,21500,21500,21500,21500,0
|
|
20230920,155500,8569101500,21500,21500,21500,21500,0
|
|
20230920,155400,8569101500,21500,21500,21500,21500,0
|
|
20230920,155300,8569101500,21500,21500,21500,21500,0
|
|
20230920,155200,8569101500,21500,21500,21500,21500,0
|
|
20230920,155100,8569101500,21500,21500,21500,21500,0
|
|
20230920,155000,8569101500,21500,21500,21500,21500,0
|
|
20230920,154900,8569101500,21500,21500,21500,21500,0
|
|
20230920,154800,8569101500,21500,21500,21500,21500,0
|
|
20230920,154700,8569101500,21500,21500,21500,21500,0
|
|
20230920,154600,8569101500,21500,21500,21500,21500,0
|
|
20230920,154500,8569101500,21500,21500,21500,21500,0
|
|
20230920,154400,8569101500,21500,21500,21500,21500,0
|
|
20230920,154300,8569101500,21500,21500,21500,21500,0
|
|
20230920,154200,8569101500,21500,21500,21500,21500,0
|
|
20230920,154100,8569101500,21500,21500,21500,21500,0
|
|
20230920,154000,8569101500,21500,21500,21500,21500,0
|
|
20230920,153900,8569101500,21500,21500,21500,21500,0
|
|
20230920,153800,8569101500,21500,21500,21500,21500,0
|
|
20230920,153700,8569101500,21500,21500,21500,21500,0
|
|
20230920,153600,8569101500,21500,21500,21500,21500,0
|
|
20230920,153500,8569101500,21500,21500,21500,21500,2990
|
|
20230920,153400,8569101500,21500,21500,21500,21500,0
|
|
20230920,153300,8569101500,21500,21500,21500,21500,0
|
|
20230920,153200,8569101500,21500,21500,21500,21500,0
|
|
20230920,153100,8569101500,21500,21500,21500,21500,0
|
|
20230920,153000,8569101500,21500,21500,21500,21500,2990
|
|
20230920,152900,8504816500,21500,21500,21500,21500,0
|
|
20230920,152800,8504816500,21500,21500,21500,21500,0
|
|
20230920,152700,8504816500,21500,21500,21500,21500,0
|
|
20230920,152600,8504816500,21500,21500,21500,21500,0
|
|
20230920,152500,8504816500,21500,21500,21500,21500,0
|
|
20230920,152400,8504816500,21500,21500,21500,21500,0
|
|
20230920,152300,8504816500,21500,21500,21500,21500,0
|
|
20230920,152200,8504816500,21500,21500,21500,21500,0
|
|
20230920,152100,8504816500,21500,21500,21500,21500,0
|
|
20230920,152000,8504816500,21500,21500,21500,21500,0
|
|
20230920,151900,8504816500,21500,21550,21550,21400,400
|
|
20230920,151800,8496213300,21500,21400,21500,21400,487
|
|
20230920,151700,8485743800,21500,21500,21500,21350,53
|
|
20230920,151600,8484608400,21450,21450,21450,21400,1552
|
|
20230920,151500,8451321550,21400,21450,21450,21400,574
|
|
20230920,151400,8439018650,21450,21450,21450,21450,100
|
|
20230920,151300,8436873650,21450,21350,21450,21350,59
|
|
20230920,151200,8435611300,21400,21450,21450,21400,11
|
|
20230920,151100,8435375850,21450,21400,21450,21400,28
|
|
20230920,151000,8434776550,21400,21450,21450,21400,3
|
|
20230920,150900,8434712300,21350,21400,21450,21350,178
|
|
20230920,150800,8430904700,21400,21400,21400,21350,21
|
|
20230920,150700,8430455750,21450,21400,21450,21400,638
|
|
20230920,150600,8416802350,21350,21300,21400,21300,607
|
|
20230920,150500,8403843100,21300,21300,21350,21300,2075
|
|
20230920,150400,8359645250,21350,21400,21400,21350,1434
|
|
20230920,150300,8329028800,21400,21400,21400,21400,24
|
|
20230920,150200,8328515200,21400,21400,21400,21400,8
|
|
20230920,150100,8328344000,21350,21400,21450,21350,202
|
|
20230920,150000,8324023200,21400,21400,21400,21400,96
|
|
20230920,145900,8321968800,21450,21450,21450,21450,13
|
|
20230920,145800,8321689950,21450,21400,21450,21400,185
|
|
20230920,145700,8317730450,21350,21400,21400,21350,471
|
|
20230920,145600,8307651200,21400,21400,21450,21400,180
|
|
20230920,145500,8303798200,21450,21450,21450,21450,811
|
|
20230920,145400,8286402250,21500,21450,21500,21450,51
|
|
20230920,145300,8285307250,21500,21450,21500,21450,33
|
|
20230920,145200,8284599350,21500,21450,21500,21450,26
|
|
20230920,145100,8284040400,21450,21450,21450,21450,1
|
|
20230920,145000,8284018950,21450,21450,21450,21450,40
|
|
20230920,144900,8283160950,21450,21450,21500,21400,952
|
|
20230920,144800,8262730050,21450,21450,21450,21450,51
|
|
20230920,144700,8261636100,21450,21450,21450,21450,7
|
|
20230920,144600,8261485950,21500,21500,21500,21500,11
|
|
20230920,144500,8261249450,21500,21500,21500,21500,1
|
|
20230920,144400,8261227950,21450,21500,21500,21450,251
|
|
20230920,144300,8255835050,21500,21500,21550,21500,240
|
|
20230920,144200,8250674900,21550,21550,21550,21550,217
|
|
20230920,144100,8245998550,21500,21450,21500,21450,165
|
|
20230920,144000,8242451150,21450,21500,21500,21450,2
|
|
20230920,143900,8242408200,21450,21450,21450,21450,135
|
|
20230920,143800,8239512450,21450,21450,21500,21450,42
|
|
20230920,143700,8238611150,21500,21500,21500,21500,24
|
|
20230920,143600,8238095150,21500,21500,21500,21500,25
|
|
20230920,143500,8237557650,21500,21500,21500,21500,11
|
|
20230920,143400,8237321150,21450,21500,21500,21450,172
|
|
20230920,143300,8233628300,21500,21500,21500,21450,129
|
|
20230920,143200,8230854850,21500,21500,21500,21500,0
|
|
20230920,143100,8230854850,21500,21500,21500,21500,1
|
|
20230920,143000,8230833350,21400,21450,21450,21350,105
|
|
20230920,142900,8228586300,21400,21500,21500,21400,895
|
|
20230920,142800,8209427750,21450,21500,21500,21450,6
|
|
20230920,142700,8209299000,21400,21450,21600,21400,1590
|
|
20230920,142600,8175028750,21400,21450,21450,21400,337
|
|
20230920,142500,8167815800,21450,21450,21450,21450,2
|
|
20230920,142400,8167772900,21450,21450,21450,21450,31
|
|
20230920,142300,8167107950,21400,21400,21450,21400,94
|
|
20230920,142200,8165096250,21400,21400,21450,21350,316
|
|
20230920,142100,8158333700,21400,21400,21450,21400,35
|
|
20230920,142000,8157583650,21450,21450,21450,21450,26
|
|
20230920,141900,8157025950,21450,21400,21450,21400,428
|
|
20230920,141800,8147845600,21400,21400,21400,21350,48
|
|
20230920,141700,8146820550,21400,21350,21400,21350,183
|
|
20230920,141600,8142904400,21350,21350,21350,21350,449
|
|
20230920,141500,8133318250,21400,21400,21400,21400,767
|
|
20230920,141400,8116904450,21400,21400,21400,21400,209
|
|
20230920,141300,8112431850,21400,21400,21400,21400,4
|
|
20230920,141200,8112346250,21450,21450,21450,21450,88
|
|
20230920,141100,8110458650,21450,21450,21450,21350,184
|
|
20230920,141000,8106521250,21400,21400,21450,21400,681
|
|
20230920,140900,8091946350,21450,21450,21450,21450,104
|
|
20230920,140800,8089715550,21400,21400,21400,21400,52
|
|
20230920,140700,8088602750,21450,21400,21450,21400,57
|
|
20230920,140600,8087382700,21400,21400,21400,21400,113
|
|
20230920,140500,8084964500,21500,21500,21500,21500,0
|
|
20230920,140400,8084964500,21500,21500,21500,21500,0
|
|
20230920,140300,8084964500,21500,21450,21500,21450,63
|
|
20230920,140200,8083612700,21500,21500,21500,21500,20
|
|
20230920,140100,8083182700,21450,21500,21500,21450,103
|
|
20230920,140000,8080968350,21500,21500,21500,21500,101
|
|
20230920,135900,8078796850,21450,21400,21450,21400,332
|
|
20230920,135800,8071681600,21400,21400,21400,21400,93
|
|
20230920,135700,8069691400,21400,21400,21450,21400,55
|
|
20230920,135600,8068512450,21400,21400,21450,21400,649
|
|
20230920,135500,8054613300,21450,21450,21450,21450,1546
|
|
20230920,135400,8021451600,21450,21500,21500,21450,404
|
|
20230920,135300,8012785750,21500,21500,21500,21450,294
|
|
20230920,135200,8006478950,21500,21550,21550,21450,345
|
|
20230920,135100,7999073150,21500,21550,21600,21500,3970
|
|
20230920,135000,7913604950,21550,21600,21600,21550,1221
|
|
20230920,134900,7887291950,21550,21600,21700,21550,4074
|
|
20230920,134800,7799315800,21600,21650,21650,21600,1217
|
|
20230920,134700,7773017150,21650,21650,21700,21650,138
|
|
20230920,134600,7770027100,21650,21700,21700,21650,106
|
|
20230920,134500,7767729500,21700,21600,21700,21600,3
|
|
20230920,134400,7767664600,21700,21700,21700,21700,187
|
|
20230920,134300,7763606700,21650,21650,21650,21650,13
|
|
20230920,134200,7763325250,21650,21700,21700,21650,300
|
|
20230920,134100,7756830200,21700,21700,21700,21700,7
|
|
20230920,134000,7756678300,21700,21650,21700,21650,33
|
|
20230920,133900,7755962750,21650,21650,21650,21650,0
|
|
20230920,133800,7755962750,21650,21650,21650,21650,0
|
|
20230920,133700,7755962750,21650,21700,21700,21650,801
|
|
20230920,133600,7738583850,21700,21700,21700,21650,291
|
|
20230920,133500,7732269400,21700,21700,21700,21650,289
|
|
20230920,133400,7726003400,21650,21700,21700,21650,706
|
|
20230920,133300,7710683600,21700,21650,21700,21650,2
|
|
20230920,133200,7710640250,21600,21600,21650,21600,78
|
|
20230920,133100,7708954150,21650,21650,21650,21650,10
|
|
20230920,133000,7708737650,21600,21600,21600,21600,0
|
|
20230920,132900,7708737650,21600,21600,21600,21600,118
|
|
20230920,132800,7706188850,21600,21650,21650,21600,451
|
|
20230920,132700,7696447050,21600,21650,21700,21600,138
|
|
20230920,132600,7693459400,21700,21650,21700,21650,52
|
|
20230920,132500,7692331050,21650,21700,21700,21650,507
|
|
20230920,132400,7681331450,21700,21700,21700,21650,74
|
|
20230920,132300,7679725900,21650,21700,21700,21600,112
|
|
20230920,132200,7677296150,21700,21700,21700,21650,153
|
|
20230920,132100,7673976200,21650,21650,21700,21650,377
|
|
20230920,132000,7665813100,21600,21550,21600,21550,438
|
|
20230920,131900,7656358200,21600,21600,21600,21600,4
|
|
20230920,131800,7656271800,21550,21600,21600,21550,818
|
|
20230920,131700,7638643200,21600,21600,21600,21550,680
|
|
20230920,131600,7623955300,21600,21600,21600,21600,67
|
|
20230920,131500,7622508100,21600,21550,21600,21550,17
|
|
20230920,131400,7622141700,21600,21600,21600,21600,3
|
|
20230920,131300,7622076900,21550,21550,21550,21550,198
|
|
20230920,131200,7617810000,21550,21600,21600,21550,50
|
|
20230920,131100,7616730100,21600,21650,21650,21600,863
|
|
20230920,131000,7598085550,21650,21650,21650,21650,238
|
|
20230920,130900,7592932850,21600,21650,21650,21600,24
|
|
20230920,130800,7592413350,21650,21650,21650,21600,37
|
|
20230920,130700,7591613750,21600,21650,21700,21600,1407
|
|
20230920,130600,7561175850,21700,21700,21700,21700,347
|
|
20230920,130500,7553645950,21700,21700,21700,21650,1379
|
|
20230920,130400,7523722100,21700,21650,21700,21650,496
|
|
20230920,130300,7512968500,21600,21600,21600,21550,846
|
|
20230920,130200,7494695700,21600,21650,21650,21600,451
|
|
20230920,130100,7484937100,21650,21550,21650,21550,2134
|
|
20230920,130000,7438860200,21500,21550,21550,21500,440
|
|
20230920,125900,7429383600,21550,21550,21550,21450,26
|
|
20230920,125800,7428823600,21550,21450,21550,21450,573
|
|
20230920,125700,7416524550,21450,21450,21450,21400,24
|
|
20230920,125600,7416009800,21450,21400,21450,21400,57
|
|
20230920,125500,7414789650,21450,21400,21450,21400,239
|
|
20230920,125400,7409673800,21350,21400,21400,21350,180
|
|
20230920,125300,7405822300,21400,21400,21400,21350,306
|
|
20230920,125200,7399277300,21450,21450,21450,21450,0
|
|
20230920,125100,7399277300,21450,21400,21450,21400,112
|
|
20230920,125000,7396879550,21400,21400,21400,21400,12
|
|
20230920,124900,7396622750,21400,21400,21400,21400,220
|
|
20230920,124800,7391914750,21400,21450,21450,21350,563
|
|
20230920,124700,7379876100,21450,21400,21450,21400,42
|
|
20230920,124600,7378976200,21450,21400,21450,21400,32
|
|
20230920,124500,7378290250,21400,21400,21400,21400,531
|
|
20230920,124400,7366926850,21450,21450,21450,21450,333
|
|
20230920,124300,7359784000,21450,21500,21500,21450,473
|
|
20230920,124200,7349636400,21500,21500,21500,21500,5
|
|
20230920,124100,7349528900,21500,21450,21500,21450,33
|
|
20230920,124000,7348821000,21500,21450,21500,21450,576
|
|
20230920,123900,7336460650,21450,21450,21450,21400,139
|
|
20230920,123800,7333484750,21400,21450,21450,21400,277
|
|
20230920,123700,7327554450,21450,21450,21450,21450,1
|
|
20230920,123600,7327533000,21400,21400,21400,21400,58
|
|
20230920,123500,7326291800,21400,21300,21400,21300,232
|
|
20230920,123400,7321336500,21350,21350,21350,21350,0
|
|
20230920,123300,7321336500,21350,21350,21400,21350,355
|
|
20230920,123200,7313757100,21350,21450,21450,21350,152
|
|
20230920,123100,7310507000,21450,21450,21450,21450,2
|
|
20230920,123000,7310464100,21400,21450,21450,21400,9
|
|
20230920,122900,7310271300,21400,21400,21400,21400,299
|
|
20230920,122800,7303872700,21450,21450,21450,21450,18
|
|
20230920,122700,7303486600,21450,21500,21500,21450,977
|
|
20230920,122600,7282489400,21500,21400,21500,21400,71
|
|
20230920,122500,7280966500,21450,21500,21550,21450,309
|
|
20230920,122400,7274330450,21550,21500,21550,21500,75
|
|
20230920,122300,7272717850,21400,21400,21400,21400,165
|
|
20230920,122200,7269186850,21400,21450,21450,21400,477
|
|
20230920,122100,7258957600,21450,21450,21450,21450,1
|
|
20230920,122000,7258936150,21400,21400,21450,21400,264
|
|
20230920,121900,7253281500,21450,21300,21450,21300,574
|
|
20230920,121800,7241038650,21350,21350,21350,21350,231
|
|
20230920,121700,7236106800,21350,21350,21400,21350,274
|
|
20230920,121600,7230256750,21300,21300,21300,21300,280
|
|
20230920,121500,7224292750,21350,21300,21350,21300,94
|
|
20230920,121400,7222287100,21300,21300,21350,21300,122
|
|
20230920,121300,7219685150,21300,21300,21350,21300,340
|
|
20230920,121200,7212428300,21300,21350,21350,21300,361
|
|
20230920,121100,7204738900,21350,21250,21350,21250,378
|
|
20230920,121000,7196701150,21300,21300,21300,21250,1197
|
|
20230920,120900,7171238000,21300,21300,21350,21300,911
|
|
20230920,120800,7151833600,21350,21400,21400,21350,318
|
|
20230920,120700,7145039300,21400,21400,21400,21400,0
|
|
20230920,120600,7145039300,21400,21400,21400,21350,103
|
|
20230920,120500,7142840150,21350,21350,21350,21350,45
|
|
20230920,120400,7141879400,21400,21400,21400,21350,163
|
|
20230920,120300,7138391350,21450,21450,21450,21450,120
|
|
20230920,120200,7135817350,21450,21500,21500,21400,52
|
|
20230920,120100,7134700350,21450,21450,21450,21450,10
|
|
20230920,120000,7134485850,21450,21450,21450,21450,10
|
|
20230920,115900,7134271350,21400,21450,21450,21400,365
|
|
20230920,115800,7126455350,21500,21500,21500,21450,912
|
|
20230920,115700,7106848500,21500,21450,21500,21450,20
|
|
20230920,115600,7106419450,21450,21400,21450,21400,63
|
|
20230920,115500,7105068350,21400,21350,21400,21300,711
|
|
20230920,115400,7089880700,21350,21350,21350,21350,225
|
|
20230920,115300,7085076950,21350,21450,21450,21350,415
|
|
20230920,115200,7076180300,21400,21350,21400,21350,355
|
|
20230920,115100,7068597050,21350,21350,21350,21350,117
|
|
20230920,115000,7066099100,21350,21350,21400,21350,657
|
|
20230920,114900,7052066100,21400,21400,21400,21350,963
|
|
20230920,114800,7031493200,21400,21400,21400,21350,529
|
|
20230920,114700,7020180050,21400,21400,21400,21400,53
|
|
20230920,114600,7019045850,21450,21500,21500,21450,155
|
|
20230920,114500,7015718850,21450,21450,21450,21450,281
|
|
20230920,114400,7009691400,21450,21400,21450,21400,56
|
|
20230920,114300,7008490400,21450,21450,21450,21450,25
|
|
20230920,114200,7007954150,21450,21400,21450,21400,38
|
|
20230920,114100,7007140900,21400,21400,21400,21400,84
|
|
20230920,114000,7005343300,21400,21450,21450,21300,1655
|
|
20230920,113900,6969997350,21400,21350,21400,21350,223
|
|
20230920,113800,6965225850,21450,21550,21550,21400,1589
|
|
20230920,113700,6931139650,21550,21550,21600,21550,95
|
|
20230920,113600,6929091250,21600,21600,21600,21550,212
|
|
20230920,113500,6924521700,21600,21550,21600,21550,137
|
|
20230920,113400,6921562650,21550,21450,21550,21450,663
|
|
20230920,113300,6907307450,21400,21450,21450,21400,664
|
|
20230920,113200,6893069450,21450,21450,21500,21400,1363
|
|
20230920,113100,6863865950,21500,21550,21550,21500,192
|
|
20230920,113000,6859732850,21600,21600,21600,21600,4
|
|
20230920,112900,6859646450,21550,21600,21600,21550,111
|
|
20230920,112800,6857254300,21550,21650,21650,21550,658
|
|
20230920,112700,6843050600,21600,21650,21650,21600,48
|
|
20230920,112600,6842012050,21650,21650,21650,21600,176
|
|
20230920,112500,6838208500,21650,21650,21650,21650,17
|
|
20230920,112400,6837840450,21600,21650,21650,21600,46
|
|
20230920,112300,6836844600,21600,21650,21650,21600,7
|
|
20230920,112200,6836693250,21650,21700,21700,21650,573
|
|
20230920,112100,6824264350,21750,21650,21750,21650,226
|
|
20230920,112000,6819365600,21700,21700,21700,21700,112
|
|
20230920,111900,6816935200,21700,21750,21750,21650,373
|
|
20230920,111800,6808839150,21750,21700,21750,21700,141
|
|
20230920,111700,6805778200,21650,21600,21650,21600,281
|
|
20230920,111600,6799708550,21600,21600,21600,21600,1
|
|
20230920,111500,6799686950,21600,21600,21600,21550,10
|
|
20230920,111400,6799471150,21600,21600,21600,21550,521
|
|
20230920,111300,6788236350,21600,21750,21750,21600,184
|
|
20230920,111200,6784247550,21750,21550,21750,21550,177
|
|
20230920,111100,6780416400,21550,21500,21600,21500,493
|
|
20230920,111000,6769794900,21500,21600,21600,21500,3657
|
|
20230920,110900,6691109200,21550,21600,21600,21550,919
|
|
20230920,110800,6671294650,21600,21600,21600,21600,1082
|
|
20230920,110700,6647923450,21650,21650,21650,21650,269
|
|
20230920,110600,6642099600,21700,21700,21700,21650,556
|
|
20230920,110500,6630042400,21700,21800,21800,21700,535
|
|
20230920,110400,6618407550,21800,21750,21800,21750,194
|
|
20230920,110300,6614186850,21800,21800,21800,21800,1
|
|
20230920,110200,6614165050,21750,21750,21750,21750,632
|
|
20230920,110100,6600419050,21750,21800,21800,21750,406
|
|
20230920,110000,6591571500,21850,21850,21900,21800,662
|
|
20230920,105900,6577107150,21950,21950,21950,21900,178
|
|
20230920,105800,6573208400,21950,21900,21950,21900,284
|
|
20230920,105700,6566988050,21900,21950,21950,21900,302
|
|
20230920,105600,6560362650,21950,22000,22000,21950,873
|
|
20230920,105500,6541177550,22000,21950,22000,21950,172
|
|
20230920,105400,6537394300,21950,22000,22000,21950,437
|
|
20230920,105300,6527794500,22000,22000,22000,21950,660
|
|
20230920,105200,6513276050,21950,21900,22050,21900,809
|
|
20230920,105100,6495491100,21900,21850,21900,21850,2796
|
|
20230920,105000,6434280500,21900,21850,21900,21850,97
|
|
20230920,104900,6432158900,21900,21800,21900,21800,793
|
|
20230920,104800,6414861750,21750,21850,21850,21750,561
|
|
20230920,104700,6402632700,21850,21800,21850,21800,227
|
|
20230920,104600,6397684050,21800,21750,21800,21750,496
|
|
20230920,104500,6386887000,21750,21800,21800,21750,155
|
|
20230920,104400,6383508750,21750,21800,21800,21750,23
|
|
20230920,104300,6383008200,21800,21750,21800,21750,323
|
|
20230920,104200,6375981600,21750,21700,21750,21700,353
|
|
20230920,104100,6368307000,21750,21750,21750,21750,2
|
|
20230920,104000,6368263500,21800,21700,21800,21700,76
|
|
20230920,103900,6366610600,21800,21750,21800,21700,160
|
|
20230920,103800,6363130950,21700,21750,21750,21700,433
|
|
20230920,103700,6353728500,21750,21850,21850,21700,820
|
|
20230920,103600,6335881150,21800,21900,21950,21800,602
|
|
20230920,103500,6322705800,21900,21900,21900,21800,112
|
|
20230920,103400,6320253100,21900,21900,21950,21800,838
|
|
20230920,103300,6301911150,21850,21750,21850,21750,58
|
|
20230920,103200,6300648050,21700,21750,21850,21700,691
|
|
20230920,103100,6285587350,21700,21850,21900,21700,695
|
|
20230920,103000,6270442250,21900,21700,21900,21700,372
|
|
20230920,102900,6262359550,21700,21650,21700,21600,157
|
|
20230920,102800,6258959300,21650,21700,21700,21600,702
|
|
20230920,102700,6243757850,21650,21700,21700,21650,471
|
|
20230920,102600,6233551050,21700,21700,21700,21650,856
|
|
20230920,102500,6214986850,21750,21800,21800,21750,857
|
|
20230920,102400,6196337400,21750,21950,21950,21750,225
|
|
20230920,102300,6191429100,21950,21900,21950,21800,368
|
|
20230920,102200,6183394950,21900,21900,21950,21900,249
|
|
20230920,102100,6177940450,21950,22100,22100,21950,901
|
|
20230920,102000,6158139350,22050,22100,22150,22050,292
|
|
20230920,101900,6151692500,22100,22000,22100,21950,776
|
|
20230920,101800,6134602450,22000,22150,22150,22000,1231
|
|
20230920,101700,6107438850,22150,21950,22150,21850,2134
|
|
20230920,101600,6060447400,21950,21750,21950,21700,781
|
|
20230920,101500,6043393950,21850,21900,21900,21750,483
|
|
20230920,101400,6032840300,21850,21900,22000,21750,1595
|
|
20230920,101300,5998025250,21900,21900,21900,21850,367
|
|
20230920,101200,5989992950,21900,21800,21900,21700,331
|
|
20230920,101100,5982793700,21800,21800,21900,21750,1420
|
|
20230920,101000,5951781550,21800,21800,21850,21750,685
|
|
20230920,100900,5936849100,21800,21550,21800,21500,1814
|
|
20230920,100800,5897565800,21550,21600,21650,21550,1049
|
|
20230920,100700,5874909350,21600,21700,21700,21550,1698
|
|
20230920,100600,5838227900,21700,21800,21800,21700,1627
|
|
20230920,100500,5802838100,21800,21850,21850,21800,1081
|
|
20230920,100400,5779240850,21850,21650,21850,21650,709
|
|
20230920,100300,5763845750,21650,21650,21700,21550,2472
|
|
20230920,100200,5710414950,21700,21600,21700,21500,4185
|
|
20230920,100100,5620057650,21550,21700,21700,21400,5178
|
|
20230920,100000,5508498450,21700,21750,21900,21700,2847
|
|
20230920,095900,5446450650,21750,22000,22050,21750,4803
|
|
20230920,095800,5341295350,22000,22150,22200,22000,1868
|
|
20230920,095700,5300118600,22150,21900,22200,21850,4723
|
|
20230920,095600,5196238900,21900,22100,22100,21850,3657
|
|
20230920,095500,5115683350,22050,22350,22400,22050,7484
|
|
20230920,095400,4949464000,22300,22450,22550,22150,6442
|
|
20230920,095300,4805634150,22500,22500,22600,22450,6003
|
|
20230920,095200,4670450950,22600,22500,22800,22450,24006
|
|
20230920,095100,4127287500,22500,22300,22650,22300,13266
|
|
20230920,095000,3828947600,22300,22300,22350,22250,2531
|
|
20230920,094900,3772504950,22300,22200,22400,22100,4034
|
|
20230920,094800,3682666300,22200,22200,22300,22100,2798
|
|
20230920,094700,3620697350,22200,22150,22350,22150,1474
|
|
20230920,094600,3587880950,22150,22200,22350,22150,3013
|
|
20230920,094500,3520975700,22350,22200,22350,22050,4377
|
|
20230920,094400,3423661750,22300,22300,22500,22200,12397
|
|
20230920,094300,3146111500,22300,22400,22550,22200,12774
|
|
20230920,094200,2859941350,22400,22300,22500,22250,9637
|
|
20230920,094100,2644114500,22300,22200,22400,22150,5080
|
|
20230920,094000,2530994000,22200,22200,22300,22050,5156
|
|
20230920,093900,2416532050,22200,22100,22300,21900,4706
|
|
20230920,093800,2312481100,22000,22200,22250,21850,9671
|
|
20230920,093700,2099668100,22200,21900,22400,21900,7767
|
|
20230920,093600,1927270950,21900,21950,22150,21800,2627
|
|
20230920,093500,1869543100,21950,21800,22100,21700,10651
|
|
20230920,093400,1636137250,21800,21550,21800,21450,6259
|
|
20230920,093300,1500560400,21550,21450,21550,21300,1448
|
|
20230920,093200,1469488750,21450,21300,21550,21300,2778
|
|
20230920,093100,1409808600,21250,21300,21300,21250,897
|
|
20230920,093000,1390702750,21300,21200,21300,21200,871
|
|
20230920,092900,1372170550,21250,21450,21450,21250,1054
|
|
20230920,092800,1349709500,21350,21400,21550,21350,3822
|
|
20230920,092700,1267688750,21400,21350,21500,21350,4815
|
|
20230920,092600,1164475800,21350,21300,21350,21250,1536
|
|
20230920,092500,1131748350,21300,21350,21350,21250,1684
|
|
20230920,092400,1095844650,21350,21200,21350,21200,1294
|
|
20230920,092300,1068251400,21150,21150,21200,21100,1384
|
|
20230920,092200,1039013600,21150,21350,21350,21100,3034
|
|
20230920,092100,974684700,21300,21350,21400,21250,4013
|
|
20230920,092000,889001000,21300,21250,21400,21150,7783
|
|
20230920,091900,723078400,21250,21200,21300,21200,931
|
|
20230920,091800,703289950,21200,21100,21200,21050,573
|
|
20230920,091700,691173750,21050,21100,21100,21050,1733
|
|
20230920,091600,654611350,21150,21200,21200,21100,485
|
|
20230920,091500,644353600,21150,21100,21150,21100,253
|
|
20230920,091400,639008000,21100,21000,21150,20950,692
|
|
20230920,091300,624440400,21000,20950,21050,20900,1298
|
|
20230920,091200,597281100,21050,20950,21100,20950,2178
|
|
20230920,091100,551446400,21000,21300,21350,21000,2765
|
|
20230920,091000,492956550,21300,21100,21350,21050,8430
|
|
20230920,090900,313866250,21050,21050,21250,21050,5706
|
|
20230920,090800,193261350,20950,20900,21000,20900,6004
|
|
20230920,090700,67480700,20900,20800,20900,20800,2541
|
|
20230920,090600,14486250,20750,20650,20750,20650,170
|
|
20230920,090500,10959650,20650,20650,20650,20650,0
|
|
20230920,090400,10959650,20650,20600,20650,20600,149
|
|
20230920,090300,7884800,20600,20600,20600,20600,10
|
|
20230920,090200,7678800,20600,20600,20600,20600,0
|
|
20230920,090100,7678800,20600,20600,20600,20600,0
|
|
20230920,090000,7678800,20600,20800,20800,20600,371
|