579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183600,2275335150,20800,20800,20800,20800,1594
|
|
20230922,183500,2275335150,20800,20800,20800,20800,0
|
|
20230922,183400,2275335150,20800,20800,20800,20800,0
|
|
20230922,183300,2275335150,20800,20800,20800,20800,0
|
|
20230922,183200,2275335150,20800,20800,20800,20800,0
|
|
20230922,183100,2275335150,20800,20800,20800,20800,0
|
|
20230922,183000,2275335150,20800,20800,20800,20800,0
|
|
20230922,182900,2275335150,20800,20800,20800,20800,0
|
|
20230922,182800,2275335150,20800,20800,20800,20800,0
|
|
20230922,182700,2275335150,20800,20800,20800,20800,0
|
|
20230922,182600,2275335150,20800,20800,20800,20800,0
|
|
20230922,182500,2275335150,20800,20800,20800,20800,0
|
|
20230922,182400,2275335150,20800,20800,20800,20800,0
|
|
20230922,182300,2275335150,20800,20800,20800,20800,0
|
|
20230922,182200,2275335150,20800,20800,20800,20800,0
|
|
20230922,182100,2275335150,20800,20800,20800,20800,0
|
|
20230922,182000,2275335150,20800,20800,20800,20800,0
|
|
20230922,181900,2275335150,20800,20800,20800,20800,0
|
|
20230922,181800,2275335150,20800,20800,20800,20800,0
|
|
20230922,181700,2275335150,20800,20800,20800,20800,0
|
|
20230922,181600,2275335150,20800,20800,20800,20800,0
|
|
20230922,181500,2275335150,20800,20800,20800,20800,0
|
|
20230922,181400,2275335150,20800,20800,20800,20800,0
|
|
20230922,181300,2275335150,20800,20800,20800,20800,0
|
|
20230922,181200,2275335150,20800,20800,20800,20800,0
|
|
20230922,181100,2275335150,20800,20800,20800,20800,0
|
|
20230922,181000,2275335150,20800,20800,20800,20800,0
|
|
20230922,180900,2275335150,20800,20800,20800,20800,0
|
|
20230922,180800,2275335150,20800,20800,20800,20800,0
|
|
20230922,180700,2275335150,20800,20800,20800,20800,0
|
|
20230922,180600,2275335150,20800,20800,20800,20800,1594
|
|
20230922,180500,2275335150,20800,20800,20800,20800,0
|
|
20230922,180400,2275335150,20800,20800,20800,20800,0
|
|
20230922,180300,2275335150,20800,20800,20800,20800,0
|
|
20230922,180200,2275335150,20800,20800,20800,20800,0
|
|
20230922,180100,2275335150,20800,20800,20800,20800,0
|
|
20230922,180000,2275335150,20800,20800,20800,20800,0
|
|
20230922,175900,2275335150,20800,20800,20800,20800,0
|
|
20230922,175800,2275335150,20800,20800,20800,20800,0
|
|
20230922,175700,2275335150,20800,20800,20800,20800,0
|
|
20230922,175600,2275335150,20800,20800,20800,20800,0
|
|
20230922,175500,2275335150,20800,20800,20800,20800,0
|
|
20230922,175400,2275335150,20800,20800,20800,20800,0
|
|
20230922,175300,2275335150,20800,20800,20800,20800,0
|
|
20230922,175200,2275335150,20800,20800,20800,20800,0
|
|
20230922,175100,2275335150,20800,20800,20800,20800,0
|
|
20230922,175000,2275335150,20800,20800,20800,20800,0
|
|
20230922,174900,2275335150,20800,20800,20800,20800,0
|
|
20230922,174800,2275335150,20800,20800,20800,20800,0
|
|
20230922,174700,2275335150,20800,20800,20800,20800,0
|
|
20230922,174600,2275335150,20800,20800,20800,20800,0
|
|
20230922,174500,2275335150,20800,20800,20800,20800,0
|
|
20230922,174400,2275335150,20800,20800,20800,20800,0
|
|
20230922,174300,2275335150,20800,20800,20800,20800,0
|
|
20230922,174200,2275335150,20800,20800,20800,20800,0
|
|
20230922,174100,2275335150,20800,20800,20800,20800,0
|
|
20230922,174000,2275335150,20800,20800,20800,20800,0
|
|
20230922,173900,2275335150,20800,20800,20800,20800,0
|
|
20230922,173800,2275335150,20800,20800,20800,20800,0
|
|
20230922,173700,2275335150,20800,20800,20800,20800,0
|
|
20230922,173600,2275335150,20800,20800,20800,20800,1594
|
|
20230922,173500,2275335150,20800,20800,20800,20800,0
|
|
20230922,173400,2275335150,20800,20800,20800,20800,0
|
|
20230922,173300,2275335150,20800,20800,20800,20800,0
|
|
20230922,173200,2275335150,20800,20800,20800,20800,0
|
|
20230922,173100,2275335150,20800,20800,20800,20800,0
|
|
20230922,173000,2275335150,20800,20800,20800,20800,0
|
|
20230922,172900,2275335150,20800,20800,20800,20800,0
|
|
20230922,172800,2275335150,20800,20800,20800,20800,0
|
|
20230922,172700,2275335150,20800,20800,20800,20800,0
|
|
20230922,172600,2275335150,20800,20800,20800,20800,0
|
|
20230922,172500,2275335150,20800,20800,20800,20800,0
|
|
20230922,172400,2275335150,20800,20800,20800,20800,0
|
|
20230922,172300,2275335150,20800,20800,20800,20800,0
|
|
20230922,172200,2275335150,20800,20800,20800,20800,0
|
|
20230922,172100,2275335150,20800,20800,20800,20800,0
|
|
20230922,172000,2275335150,20800,20800,20800,20800,0
|
|
20230922,171900,2275335150,20800,20800,20800,20800,0
|
|
20230922,171800,2275335150,20800,20800,20800,20800,0
|
|
20230922,171700,2275335150,20800,20800,20800,20800,0
|
|
20230922,171600,2275335150,20800,20800,20800,20800,0
|
|
20230922,171500,2275335150,20800,20800,20800,20800,0
|
|
20230922,171400,2275335150,20800,20800,20800,20800,0
|
|
20230922,171300,2275335150,20800,20800,20800,20800,0
|
|
20230922,171200,2275335150,20800,20800,20800,20800,0
|
|
20230922,171100,2275335150,20800,20800,20800,20800,0
|
|
20230922,171000,2275335150,20800,20800,20800,20800,0
|
|
20230922,170900,2275335150,20800,20800,20800,20800,0
|
|
20230922,170800,2275335150,20800,20800,20800,20800,0
|
|
20230922,170700,2275335150,20800,20800,20800,20800,0
|
|
20230922,170600,2275335150,20800,20800,20800,20800,1594
|
|
20230922,170500,2275335150,20800,20800,20800,20800,0
|
|
20230922,170400,2275335150,20800,20800,20800,20800,0
|
|
20230922,170300,2275335150,20800,20800,20800,20800,0
|
|
20230922,170200,2275335150,20800,20800,20800,20800,0
|
|
20230922,170100,2275335150,20800,20800,20800,20800,0
|
|
20230922,170000,2275335150,20800,20800,20800,20800,0
|
|
20230922,165900,2275335150,20800,20800,20800,20800,0
|
|
20230922,165800,2275335150,20800,20800,20800,20800,0
|
|
20230922,165700,2275335150,20800,20800,20800,20800,0
|
|
20230922,165600,2275335150,20800,20800,20800,20800,0
|
|
20230922,165500,2275335150,20800,20800,20800,20800,0
|
|
20230922,165400,2275335150,20800,20800,20800,20800,0
|
|
20230922,165300,2275335150,20800,20800,20800,20800,0
|
|
20230922,165200,2275335150,20800,20800,20800,20800,0
|
|
20230922,165100,2275335150,20800,20800,20800,20800,0
|
|
20230922,165000,2275335150,20800,20800,20800,20800,0
|
|
20230922,164900,2275335150,20800,20800,20800,20800,0
|
|
20230922,164800,2275335150,20800,20800,20800,20800,0
|
|
20230922,164700,2275335150,20800,20800,20800,20800,0
|
|
20230922,164600,2275335150,20800,20800,20800,20800,0
|
|
20230922,164500,2275335150,20800,20800,20800,20800,0
|
|
20230922,164400,2275335150,20800,20800,20800,20800,0
|
|
20230922,164300,2275335150,20800,20800,20800,20800,0
|
|
20230922,164200,2275335150,20800,20800,20800,20800,0
|
|
20230922,164100,2275335150,20800,20800,20800,20800,0
|
|
20230922,164000,2275335150,20800,20800,20800,20800,0
|
|
20230922,163900,2275335150,20800,20800,20800,20800,0
|
|
20230922,163800,2275335150,20800,20800,20800,20800,0
|
|
20230922,163700,2275335150,20800,20800,20800,20800,0
|
|
20230922,163600,2275335150,20800,20800,20800,20800,1594
|
|
20230922,163500,2275335150,20800,20800,20800,20800,0
|
|
20230922,163400,2275335150,20800,20800,20800,20800,0
|
|
20230922,163300,2275335150,20800,20800,20800,20800,0
|
|
20230922,163200,2275335150,20800,20800,20800,20800,0
|
|
20230922,163100,2275335150,20800,20800,20800,20800,0
|
|
20230922,163000,2275335150,20800,20800,20800,20800,0
|
|
20230922,162900,2275335150,20800,20800,20800,20800,0
|
|
20230922,162800,2275335150,20800,20800,20800,20800,0
|
|
20230922,162700,2275335150,20800,20800,20800,20800,0
|
|
20230922,162600,2275335150,20800,20800,20800,20800,0
|
|
20230922,162500,2275335150,20800,20800,20800,20800,0
|
|
20230922,162400,2275335150,20800,20800,20800,20800,0
|
|
20230922,162300,2275335150,20800,20800,20800,20800,0
|
|
20230922,162200,2275335150,20800,20800,20800,20800,0
|
|
20230922,162100,2275335150,20800,20800,20800,20800,0
|
|
20230922,162000,2275335150,20800,20800,20800,20800,0
|
|
20230922,161900,2275335150,20800,20800,20800,20800,0
|
|
20230922,161800,2275335150,20800,20800,20800,20800,0
|
|
20230922,161700,2275335150,20800,20800,20800,20800,0
|
|
20230922,161600,2275335150,20800,20800,20800,20800,0
|
|
20230922,161500,2275335150,20800,20800,20800,20800,0
|
|
20230922,161400,2275335150,20800,20800,20800,20800,0
|
|
20230922,161300,2275335150,20800,20800,20800,20800,0
|
|
20230922,161200,2275335150,20800,20800,20800,20800,0
|
|
20230922,161100,2275335150,20800,20800,20800,20800,0
|
|
20230922,161000,2275335150,20800,20800,20800,20800,0
|
|
20230922,160900,2275335150,20800,20800,20800,20800,0
|
|
20230922,160800,2275335150,20800,20800,20800,20800,0
|
|
20230922,160700,2275335150,20800,20800,20800,20800,0
|
|
20230922,160600,2275335150,20800,20800,20800,20800,1594
|
|
20230922,160500,2275335150,20800,20800,20800,20800,0
|
|
20230922,160400,2275335150,20800,20800,20800,20800,0
|
|
20230922,160300,2275335150,20800,20800,20800,20800,0
|
|
20230922,160200,2275335150,20800,20800,20800,20800,0
|
|
20230922,160100,2275335150,20800,20800,20800,20800,0
|
|
20230922,160000,2275335150,20800,20800,20800,20800,0
|
|
20230922,155900,2275335150,20800,20800,20800,20800,0
|
|
20230922,155800,2275335150,20800,20800,20800,20800,0
|
|
20230922,155700,2275335150,20800,20800,20800,20800,0
|
|
20230922,155600,2275335150,20800,20800,20800,20800,0
|
|
20230922,155500,2275335150,20800,20800,20800,20800,0
|
|
20230922,155400,2275335150,20800,20800,20800,20800,0
|
|
20230922,155300,2275335150,20800,20800,20800,20800,0
|
|
20230922,155200,2275335150,20800,20800,20800,20800,0
|
|
20230922,155100,2275335150,20800,20800,20800,20800,0
|
|
20230922,155000,2275335150,20800,20800,20800,20800,0
|
|
20230922,154900,2275335150,20800,20800,20800,20800,0
|
|
20230922,154800,2275335150,20800,20800,20800,20800,0
|
|
20230922,154700,2275335150,20800,20800,20800,20800,0
|
|
20230922,154600,2275335150,20800,20800,20800,20800,0
|
|
20230922,154500,2275335150,20800,20800,20800,20800,0
|
|
20230922,154400,2275335150,20800,20800,20800,20800,0
|
|
20230922,154300,2275335150,20800,20800,20800,20800,0
|
|
20230922,154200,2275335150,20800,20800,20800,20800,0
|
|
20230922,154100,2275335150,20800,20800,20800,20800,0
|
|
20230922,154000,2275335150,20800,20800,20800,20800,0
|
|
20230922,153900,2275335150,20800,20800,20800,20800,0
|
|
20230922,153800,2275335150,20800,20800,20800,20800,0
|
|
20230922,153700,2275335150,20800,20800,20800,20800,0
|
|
20230922,153600,2275335150,20800,20800,20800,20800,1594
|
|
20230922,153500,2275335150,20800,20800,20800,20800,0
|
|
20230922,153400,2275335150,20800,20800,20800,20800,0
|
|
20230922,153300,2275335150,20800,20800,20800,20800,0
|
|
20230922,153200,2275335150,20800,20800,20800,20800,0
|
|
20230922,153100,2275335150,20800,20800,20800,20800,0
|
|
20230922,153000,2275335150,20800,20800,20800,20800,1594
|
|
20230922,152900,2242179950,20900,20900,20900,20900,0
|
|
20230922,152800,2242179950,20900,20900,20900,20900,0
|
|
20230922,152700,2242179950,20900,20900,20900,20900,0
|
|
20230922,152600,2242179950,20900,20900,20900,20900,0
|
|
20230922,152500,2242179950,20900,20900,20900,20900,0
|
|
20230922,152400,2242179950,20900,20900,20900,20900,0
|
|
20230922,152300,2242179950,20900,20900,20900,20900,0
|
|
20230922,152200,2242179950,20900,20900,20900,20900,0
|
|
20230922,152100,2242179950,20900,20900,20900,20900,0
|
|
20230922,152000,2242179950,20900,20900,20900,20900,0
|
|
20230922,151900,2242179950,20900,21000,21050,20900,594
|
|
20230922,151800,2229726900,21050,21000,21050,20950,443
|
|
20230922,151700,2220421250,21000,20950,21000,20950,223
|
|
20230922,151600,2215738300,21000,21050,21050,20950,577
|
|
20230922,151500,2203622050,21050,21100,21100,21050,233
|
|
20230922,151400,2198713400,21100,21050,21100,21000,542
|
|
20230922,151300,2187301350,21050,21000,21050,20950,166
|
|
20230922,151200,2183813700,21000,21050,21050,20950,578
|
|
20230922,151100,2171660350,21050,21050,21050,20900,120
|
|
20230922,151000,2169134500,21000,21000,21000,20900,108
|
|
20230922,150900,2166866750,21000,21000,21000,21000,147
|
|
20230922,150800,2163779750,21050,21050,21050,21050,153
|
|
20230922,150700,2160559100,20900,20950,21000,20900,561
|
|
20230922,150600,2148779000,20900,20950,20950,20900,125
|
|
20230922,150500,2146162800,20950,20950,20950,20950,20
|
|
20230922,150400,2145743800,20900,20850,20900,20850,51
|
|
20230922,150300,2144680400,20850,20900,20900,20850,79
|
|
20230922,150200,2143029900,20900,20900,20900,20900,1
|
|
20230922,150100,2143009000,20800,20950,20950,20800,665
|
|
20230922,150000,2129138600,20900,20950,20950,20900,60
|
|
20230922,145900,2127881750,20900,20900,20900,20900,0
|
|
20230922,145800,2127881750,20900,20950,20950,20900,58
|
|
20230922,145700,2126666700,20950,20950,21000,20900,108
|
|
20230922,145600,2124403250,20950,20950,20950,20900,251
|
|
20230922,145500,2119144850,20900,20950,20950,20900,555
|
|
20230922,145400,2107517750,20950,20900,20950,20850,2456
|
|
20230922,145300,2056191600,20900,20950,21000,20900,401
|
|
20230922,145200,2047779750,20850,20950,20950,20850,156
|
|
20230922,145100,2044515150,20900,20900,20900,20900,0
|
|
20230922,145000,2044515150,20900,20800,20950,20800,559
|
|
20230922,144900,2032883700,20750,20750,20750,20750,50
|
|
20230922,144800,2031846200,20750,20750,20800,20750,591
|
|
20230922,144700,2019572250,20800,20800,20800,20800,571
|
|
20230922,144600,2007695450,20800,20850,20850,20800,1541
|
|
20230922,144500,1975640600,20850,20850,20850,20800,270
|
|
20230922,144400,1970011250,20850,20850,20850,20850,36
|
|
20230922,144300,1969260650,20850,20850,20850,20850,66
|
|
20230922,144200,1967884550,20850,20850,20850,20850,45
|
|
20230922,144100,1966946300,20850,20900,20900,20850,341
|
|
20230922,144000,1959833650,20900,20900,20900,20900,54
|
|
20230922,143900,1958705050,20850,20800,20850,20800,29
|
|
20230922,143800,1958100950,20900,20750,20900,20750,1056
|
|
20230922,143700,1936153700,20800,20750,20800,20700,219
|
|
20230922,143600,1931607500,20750,20750,20750,20750,36
|
|
20230922,143500,1930860500,20800,20800,20800,20800,25
|
|
20230922,143400,1930340500,20800,20800,20800,20800,1
|
|
20230922,143300,1930319700,20750,20750,20750,20750,40
|
|
20230922,143200,1929489700,20750,20750,20750,20750,26
|
|
20230922,143100,1928950200,20750,20750,20750,20750,1
|
|
20230922,143000,1928929450,20700,20750,20750,20700,460
|
|
20230922,142900,1919396350,20750,20750,20750,20750,25
|
|
20230922,142800,1918877600,20750,20750,20750,20750,25
|
|
20230922,142700,1918358850,20750,20750,20750,20750,7
|
|
20230922,142600,1918213600,20750,20800,20800,20750,235
|
|
20230922,142500,1913326350,20800,20800,20800,20800,103
|
|
20230922,142400,1911183950,20800,20800,20800,20800,1
|
|
20230922,142300,1911163150,20800,20750,20800,20750,12
|
|
20230922,142200,1910913600,20750,20750,20750,20750,165
|
|
20230922,142100,1907489850,20800,20800,20800,20800,323
|
|
20230922,142000,1900771450,20800,20800,20800,20800,15
|
|
20230922,141900,1900459450,20800,20800,20800,20800,0
|
|
20230922,141800,1900459450,20800,20800,20800,20800,0
|
|
20230922,141700,1900459450,20800,20850,20850,20800,317
|
|
20230922,141600,1893850050,20850,20850,20850,20850,1
|
|
20230922,141500,1893829200,20900,20900,20900,20900,17
|
|
20230922,141400,1893473900,20850,20850,21200,20850,697
|
|
20230922,141300,1878809350,20800,20800,20800,20700,1537
|
|
20230922,141200,1846917950,20800,20800,20800,20800,0
|
|
20230922,141100,1846917950,20800,20800,20800,20800,0
|
|
20230922,141000,1846917950,20800,20800,20800,20800,0
|
|
20230922,140900,1846917950,20800,20800,20800,20800,43
|
|
20230922,140800,1846023550,20800,20800,20800,20800,0
|
|
20230922,140700,1846023550,20800,20800,20800,20800,0
|
|
20230922,140600,1846023550,20800,20800,20800,20800,5
|
|
20230922,140500,1845919550,20800,20800,20800,20800,10
|
|
20230922,140400,1845711550,20800,20800,20800,20800,18
|
|
20230922,140300,1845337150,20800,20800,20800,20750,503
|
|
20230922,140200,1834894250,20800,20800,20800,20800,3
|
|
20230922,140100,1834831850,20800,20800,20800,20800,15
|
|
20230922,140000,1834519850,20800,20800,20800,20800,0
|
|
20230922,135900,1834519850,20800,20800,20800,20800,0
|
|
20230922,135800,1834519850,20800,20800,20800,20800,10
|
|
20230922,135700,1834311850,20800,20800,20850,20750,500
|
|
20230922,135600,1823924500,20800,20800,20800,20800,0
|
|
20230922,135500,1823924500,20800,20800,20800,20800,1
|
|
20230922,135400,1823903700,20800,20800,20800,20750,355
|
|
20230922,135300,1816524700,20850,20850,20850,20850,74
|
|
20230922,135200,1814981800,20850,20850,20850,20850,21
|
|
20230922,135100,1814543950,20800,20800,20800,20800,0
|
|
20230922,135000,1814543950,20800,20800,20800,20800,78
|
|
20230922,134900,1812921550,20800,20750,20800,20750,1032
|
|
20230922,134800,1791456050,20800,20800,20800,20800,127
|
|
20230922,134700,1788814450,20800,20800,20800,20800,305
|
|
20230922,134600,1782470450,20800,20800,20800,20800,10
|
|
20230922,134500,1782262450,20800,20800,20800,20800,108
|
|
20230922,134400,1780016050,20800,20800,20800,20800,1
|
|
20230922,134300,1779995250,20800,20800,20800,20800,7
|
|
20230922,134200,1779849650,20800,20800,20800,20800,0
|
|
20230922,134100,1779849650,20800,20800,20800,20800,138
|
|
20230922,134000,1776979250,20800,20800,20800,20800,12
|
|
20230922,133900,1776729650,20800,20800,20800,20800,80
|
|
20230922,133800,1775065650,20800,20800,20800,20800,0
|
|
20230922,133700,1775065650,20800,20800,20850,20800,153
|
|
20230922,133600,1771876150,20800,20800,20850,20750,169
|
|
20230922,133500,1768361000,20750,20750,20750,20750,0
|
|
20230922,133400,1768361000,20750,20850,20850,20750,495
|
|
20230922,133300,1758069200,20800,20850,20850,20800,90
|
|
20230922,133200,1756192750,20800,20800,20800,20800,8
|
|
20230922,133100,1756026350,20800,20800,20800,20800,0
|
|
20230922,133000,1756026350,20800,20800,20800,20800,273
|
|
20230922,132900,1750347950,20800,20800,20800,20800,0
|
|
20230922,132800,1750347950,20800,20850,20850,20800,27
|
|
20230922,132700,1749785050,20850,20850,20850,20850,51
|
|
20230922,132600,1748721700,20850,20850,20850,20850,80
|
|
20230922,132500,1747053700,20850,20850,20850,20850,0
|
|
20230922,132400,1747053700,20850,20850,20850,20850,0
|
|
20230922,132300,1747053700,20850,20850,20850,20750,607
|
|
20230922,132200,1734425800,20900,20900,20900,20900,0
|
|
20230922,132100,1734425800,20900,20900,20900,20900,16
|
|
20230922,132000,1734091400,20900,20950,20950,20900,184
|
|
20230922,131900,1730243800,20900,20900,20900,20900,0
|
|
20230922,131800,1730243800,20900,20900,20900,20900,10
|
|
20230922,131700,1730034800,20900,20900,20900,20900,0
|
|
20230922,131600,1730034800,20900,20900,20900,20900,272
|
|
20230922,131500,1724350000,20850,20850,20850,20850,206
|
|
20230922,131400,1720054900,20850,20850,20850,20850,0
|
|
20230922,131300,1720054900,20850,20850,20850,20850,80
|
|
20230922,131200,1718386900,20900,20900,20900,20900,0
|
|
20230922,131100,1718386900,20900,20800,20900,20800,360
|
|
20230922,131000,1710887000,20800,20800,20800,20800,50
|
|
20230922,130900,1709847000,20800,20800,20800,20800,0
|
|
20230922,130800,1709847000,20800,20900,20900,20800,210
|
|
20230922,130700,1705466550,20900,20900,20900,20900,17
|
|
20230922,130600,1705111250,20900,20850,20900,20750,293
|
|
20230922,130500,1699009750,20850,20900,20900,20850,13
|
|
20230922,130400,1698738650,20900,20900,20900,20900,59
|
|
20230922,130300,1697505550,20900,20900,20950,20900,320
|
|
20230922,130200,1690811950,20900,20850,20900,20850,314
|
|
20230922,130100,1684255600,20850,20850,20850,20750,1233
|
|
20230922,130000,1658626800,20850,20900,20900,20850,120
|
|
20230922,125900,1656120300,20850,20800,20850,20800,645
|
|
20230922,125800,1642699450,20800,20800,20800,20800,19
|
|
20230922,125700,1642304250,20900,20900,20900,20900,0
|
|
20230922,125600,1642304250,20900,20900,20900,20900,1
|
|
20230922,125500,1642283350,20800,20800,20900,20800,40
|
|
20230922,125400,1641451150,20800,20900,20900,20800,254
|
|
20230922,125300,1636165500,20950,20950,20950,20950,0
|
|
20230922,125200,1636165500,20950,20850,20950,20850,194
|
|
20230922,125100,1632106800,20850,20900,20900,20850,82
|
|
20230922,125000,1630395850,20900,20900,20900,20900,0
|
|
20230922,124900,1630395850,20900,20950,21000,20900,290
|
|
20230922,124800,1624319700,20950,20850,20950,20850,742
|
|
20230922,124700,1608801200,20850,20850,20850,20850,17
|
|
20230922,124600,1608446750,20850,20850,20850,20850,30
|
|
20230922,124500,1607821250,20850,20850,20850,20850,9
|
|
20230922,124400,1607633600,20850,20850,20850,20850,0
|
|
20230922,124300,1607633600,20850,20850,20850,20850,62
|
|
20230922,124200,1606340900,20850,20900,20900,20750,2064
|
|
20230922,124100,1563341950,20850,20900,20900,20850,405
|
|
20230922,124000,1554877700,20950,20950,20950,20950,10
|
|
20230922,123900,1554668200,20950,20950,20950,20900,34
|
|
20230922,123800,1553957450,20950,20950,20950,20950,111
|
|
20230922,123700,1551632000,20950,20900,20950,20900,105
|
|
20230922,123600,1549437000,20900,20950,20950,20900,200
|
|
20230922,123500,1545253350,21050,21050,21050,21050,4
|
|
20230922,123400,1545169150,20950,20950,20950,20950,23
|
|
20230922,123300,1544687300,21000,21000,21000,21000,3
|
|
20230922,123200,1544624300,20950,20950,20950,20950,1
|
|
20230922,123100,1544603350,21000,20950,21000,20950,137
|
|
20230922,123000,1541727200,20900,20900,20900,20900,0
|
|
20230922,122900,1541727200,20900,20950,20950,20900,14
|
|
20230922,122800,1541434350,20950,20950,20950,20950,55
|
|
20230922,122700,1540282100,20950,20950,20950,20950,3
|
|
20230922,122600,1540219250,20950,20950,20950,20950,40
|
|
20230922,122500,1539381250,20950,21000,21000,20950,102
|
|
20230922,122400,1537239350,21000,21000,21150,21000,382
|
|
20230922,122300,1529202700,21000,21000,21000,21000,7
|
|
20230922,122200,1529055700,20950,20950,21000,20950,200
|
|
20230922,122100,1524860800,20900,20950,20950,20900,93
|
|
20230922,122000,1522912500,21000,21000,21000,21000,20
|
|
20230922,121900,1522492500,21000,21000,21000,21000,5
|
|
20230922,121800,1522387500,21000,20900,21000,20850,766
|
|
20230922,121700,1506387250,20900,20950,20950,20900,229
|
|
20230922,121600,1501599350,21000,20950,21000,20950,763
|
|
20230922,121500,1485608450,20900,20950,20950,20900,226
|
|
20230922,121400,1480883900,20950,20950,20950,20950,631
|
|
20230922,121300,1467664450,20950,20950,20950,20950,0
|
|
20230922,121200,1467664450,20950,20950,20950,20950,12
|
|
20230922,121100,1467413050,20950,20950,20950,20950,0
|
|
20230922,121000,1467413050,20950,20950,20950,20950,1
|
|
20230922,120900,1467392100,21000,21000,21000,21000,474
|
|
20230922,120800,1457438100,21000,21050,21050,21000,634
|
|
20230922,120700,1444095400,21050,21050,21050,21050,24
|
|
20230922,120600,1443590200,21100,21150,21150,21100,240
|
|
20230922,120500,1438526050,21150,21150,21150,21150,0
|
|
20230922,120400,1438526050,21150,21150,21150,21150,4
|
|
20230922,120300,1438441450,21050,21050,21050,21050,2
|
|
20230922,120200,1438399350,21050,21050,21050,21050,30
|
|
20230922,120100,1437767850,21050,21050,21050,21050,35
|
|
20230922,120000,1437031100,21150,21150,21150,21150,0
|
|
20230922,115900,1437031100,21150,21150,21150,21150,0
|
|
20230922,115800,1437031100,21150,21050,21150,21050,141
|
|
20230922,115700,1434062650,21050,21050,21050,21050,0
|
|
20230922,115600,1434062650,21050,21050,21050,21050,0
|
|
20230922,115500,1434062650,21050,21050,21050,21050,13
|
|
20230922,115400,1433789000,21050,21050,21050,21050,0
|
|
20230922,115300,1433789000,21050,21050,21050,21050,57
|
|
20230922,115200,1432589150,21050,21050,21050,21050,35
|
|
20230922,115100,1431852400,21100,21100,21100,21100,0
|
|
20230922,115000,1431852400,21100,21100,21100,21100,0
|
|
20230922,114900,1431852400,21100,21150,21150,21100,229
|
|
20230922,114800,1427011550,21200,21200,21200,21200,35
|
|
20230922,114700,1426269550,21150,21150,21150,21150,0
|
|
20230922,114600,1426269550,21150,21150,21150,21150,40
|
|
20230922,114500,1425423550,21150,21100,21150,21100,465
|
|
20230922,114400,1415610200,21100,21100,21100,21100,0
|
|
20230922,114300,1415610200,21100,21100,21100,21100,2
|
|
20230922,114200,1415568000,21050,21050,21050,21050,6
|
|
20230922,114100,1415441700,21050,21050,21050,21050,73
|
|
20230922,114000,1413905050,21100,21050,21100,21050,6
|
|
20230922,113900,1413778650,21100,21100,21100,21100,105
|
|
20230922,113800,1411563150,21100,21050,21100,21050,5
|
|
20230922,113700,1411457700,21050,21100,21100,21050,14
|
|
20230922,113600,1411162750,21100,21100,21100,21100,304
|
|
20230922,113500,1404748350,21100,21100,21200,21100,164
|
|
20230922,113400,1401287750,21100,21100,21100,21050,433
|
|
20230922,113300,1392153150,21050,21050,21050,21050,0
|
|
20230922,113200,1392153150,21050,21050,21050,21050,224
|
|
20230922,113100,1387437950,21050,21050,21050,21050,166
|
|
20230922,113000,1383943650,21050,21100,21100,21050,154
|
|
20230922,112900,1380697600,21150,21150,21150,21150,0
|
|
20230922,112800,1380697600,21150,21100,21150,21100,2
|
|
20230922,112700,1380655350,21100,21100,21100,21100,11
|
|
20230922,112600,1380423250,21150,21150,21150,21150,1
|
|
20230922,112500,1380402100,21100,21150,21150,21100,134
|
|
20230922,112400,1377568050,21150,21150,21150,21150,29
|
|
20230922,112300,1376954700,21200,21200,21200,21200,0
|
|
20230922,112200,1376954700,21200,21200,21200,21200,1
|
|
20230922,112100,1376933500,21200,21150,21200,21150,37
|
|
20230922,112000,1376150700,21150,21200,21200,21150,121
|
|
20230922,111900,1373585550,21200,21250,21250,21200,9
|
|
20230922,111800,1373394350,21200,21200,21200,21200,519
|
|
20230922,111700,1362391550,21150,21150,21150,21150,2
|
|
20230922,111600,1362349250,21150,21200,21200,21150,239
|
|
20230922,111500,1357282500,21100,21100,21100,21100,10
|
|
20230922,111400,1357071500,21200,21100,21200,21100,196
|
|
20230922,111300,1352927050,21150,21100,21150,21100,69
|
|
20230922,111200,1351469200,21100,21100,21100,21100,1
|
|
20230922,111100,1351448100,21050,21050,21050,21050,35
|
|
20230922,111000,1350711350,21050,21050,21050,21050,0
|
|
20230922,110900,1350711350,21050,21050,21050,21050,13
|
|
20230922,110800,1350437700,21100,21100,21100,21000,537
|
|
20230922,110700,1339128100,21100,21100,21100,21100,19
|
|
20230922,110600,1338727200,21100,21100,21100,21100,0
|
|
20230922,110500,1338727200,21100,21100,21100,21100,10
|
|
20230922,110400,1338516200,21100,21100,21100,21100,0
|
|
20230922,110300,1338516200,21100,21200,21200,21100,490
|
|
20230922,110200,1328142850,21200,21100,21250,21100,1275
|
|
20230922,110100,1301129100,21050,21050,21050,21050,135
|
|
20230922,110000,1298287350,21000,21000,21000,21000,0
|
|
20230922,105900,1298287350,21000,21050,21050,21000,615
|
|
20230922,105800,1285367350,21050,21050,21050,21050,100
|
|
20230922,105700,1283262350,21050,21050,21050,21050,1
|
|
20230922,105600,1283241300,21050,21050,21050,21050,20
|
|
20230922,105500,1282820300,21050,21050,21050,21050,1
|
|
20230922,105400,1282799250,21100,21050,21100,21000,870
|
|
20230922,105300,1264481800,21050,21050,21050,21050,4
|
|
20230922,105200,1264397600,21100,21100,21100,21100,0
|
|
20230922,105100,1264397600,21100,21100,21100,21100,33
|
|
20230922,105000,1263701300,21050,21100,21100,21050,126
|
|
20230922,104900,1261043750,21100,21100,21100,21100,101
|
|
20230922,104800,1258912650,21100,21100,21100,21100,221
|
|
20230922,104700,1254249550,21100,21100,21100,21100,50
|
|
20230922,104600,1253194550,21100,21100,21100,21100,0
|
|
20230922,104500,1253194550,21100,21150,21200,21100,52
|
|
20230922,104400,1252094750,21150,21150,21150,21150,14
|
|
20230922,104300,1251798650,21200,21200,21200,21150,519
|
|
20230922,104200,1240800700,21200,21200,21200,21200,36
|
|
20230922,104100,1240037500,21150,21100,21200,21100,738
|
|
20230922,104000,1224407100,21150,21150,21150,21150,2
|
|
20230922,103900,1224364800,21150,21050,21150,21050,344
|
|
20230922,103800,1217107100,21050,21000,21050,21000,116
|
|
20230922,103700,1214667450,21000,21000,21050,21000,189
|
|
20230922,103600,1210695150,20950,20950,20950,20950,0
|
|
20230922,103500,1210695150,20950,20950,20950,20950,22
|
|
20230922,103400,1210234250,20950,21000,21000,20950,259
|
|
20230922,103300,1204797550,21000,21000,21000,21000,7
|
|
20230922,103200,1204650550,21000,21050,21050,21000,88
|
|
20230922,103100,1202801050,21050,21100,21100,21050,181
|
|
20230922,103000,1198986000,21100,21000,21100,21000,274
|
|
20230922,102900,1193209000,21050,21000,21050,21000,154
|
|
20230922,102800,1189970100,21000,21000,21000,21000,255
|
|
20230922,102700,1184615100,21000,21000,21000,21000,17
|
|
20230922,102600,1184258100,21000,20950,21000,20950,51
|
|
20230922,102500,1183187150,20950,20950,20950,20950,34
|
|
20230922,102400,1182474850,21000,21000,21000,21000,52
|
|
20230922,102300,1181382850,21000,21000,21000,21000,5
|
|
20230922,102200,1181277850,20950,20900,20950,20900,275
|
|
20230922,102100,1175516750,20900,20850,20900,20850,750
|
|
20230922,102000,1159874050,20850,20850,20850,20850,141
|
|
20230922,101900,1156934200,20900,20900,20900,20900,0
|
|
20230922,101800,1156934200,20900,20900,20900,20850,109
|
|
20230922,101700,1154661150,20850,21000,21000,20850,964
|
|
20230922,101600,1134547700,21000,21000,21000,21000,91
|
|
20230922,101500,1132636700,21000,21000,21000,21000,0
|
|
20230922,101400,1132636700,21000,21000,21000,21000,123
|
|
20230922,101300,1130053700,21000,21000,21000,21000,304
|
|
20230922,101200,1123669700,21000,21000,21050,21000,93
|
|
20230922,101100,1121716650,21000,21000,21000,21000,1
|
|
20230922,101000,1121695650,21050,21050,21050,21050,35
|
|
20230922,100900,1120958900,21050,20950,21050,20950,445
|
|
20230922,100800,1111629300,20900,20900,20900,20900,57
|
|
20230922,100700,1110438000,20850,20850,20900,20850,91
|
|
20230922,100600,1108539900,20850,20850,20850,20850,200
|
|
20230922,100500,1104369900,20850,20850,20850,20850,0
|
|
20230922,100400,1104369900,20850,20850,20900,20850,217
|
|
20230922,100300,1099834950,20800,20900,20900,20800,285
|
|
20230922,100200,1093898350,20950,20950,20950,20950,56
|
|
20230922,100100,1092725150,21000,21000,21050,21000,680
|
|
20230922,100000,1078444900,21050,21100,21100,21050,128
|
|
20230922,095900,1075749500,21050,21100,21100,21050,23
|
|
20230922,095800,1075264750,21100,21150,21200,21100,713
|
|
20230922,095700,1060210150,21200,21000,21200,21000,497
|
|
20230922,095600,1049728800,21000,21000,21000,20950,354
|
|
20230922,095500,1042295200,21000,20850,21000,20850,1431
|
|
20230922,095400,1012362100,20850,20800,20850,20750,1813
|
|
20230922,095300,974605650,20800,20800,20800,20800,2
|
|
20230922,095200,974564050,20800,20800,20800,20800,38
|
|
20230922,095100,973773650,20800,20800,20800,20800,156
|
|
20230922,095000,970528850,20800,20700,20800,20700,1477
|
|
20230922,094900,939887700,20650,20650,20700,20650,338
|
|
20230922,094800,932907950,20600,20650,20650,20600,233
|
|
20230922,094700,928097650,20650,20600,20650,20600,1167
|
|
20230922,094600,904009450,20550,20550,20550,20550,0
|
|
20230922,094500,904009450,20550,20600,20600,20550,54
|
|
20230922,094400,902897450,20650,20600,20650,20600,70
|
|
20230922,094300,901455300,20600,20600,20600,20500,2485
|
|
20230922,094200,850428150,20650,20600,20650,20600,92
|
|
20230922,094100,848531700,20650,20650,20650,20600,837
|
|
20230922,094000,831247900,20600,20600,20600,20550,253
|
|
20230922,093900,826036250,20600,20500,20600,20500,256
|
|
20230922,093800,820776200,20500,20500,20500,20500,194
|
|
20230922,093700,816799200,20500,20500,20500,20500,597
|
|
20230922,093600,804560700,20500,20450,20500,20450,163
|
|
20230922,093500,801225950,20500,20450,20550,20450,1437
|
|
20230922,093400,771802300,20450,20550,20550,20450,3001
|
|
20230922,093300,710251900,20550,20500,20550,20500,79
|
|
20230922,093200,708628550,20550,20550,20550,20500,1448
|
|
20230922,093100,678872300,20600,20600,20600,20600,261
|
|
20230922,093000,673495700,20600,20550,20600,20550,63
|
|
20230922,092900,672200750,20600,20550,20600,20550,218
|
|
20230922,092800,667710250,20550,20550,20600,20550,233
|
|
20230922,092700,662912100,20550,20600,20600,20550,473
|
|
20230922,092600,653176400,20600,20600,20650,20600,233
|
|
20230922,092500,648376400,20600,20650,20650,20600,428
|
|
20230922,092400,639555800,20650,20700,20700,20650,528
|
|
20230922,092300,628639450,20700,20600,20700,20600,1680
|
|
20230922,092200,593969350,20600,20550,20600,20550,161
|
|
20230922,092100,590660700,20550,20550,20550,20550,458
|
|
20230922,092000,581248800,20550,20550,20600,20550,715
|
|
20230922,091900,566554700,20600,20650,20650,20600,531
|
|
20230922,091800,555616050,20600,20600,20600,20600,669
|
|
20230922,091700,541834650,20600,20650,20650,20600,740
|
|
20230922,091600,526569100,20650,20600,20650,20600,172
|
|
20230922,091500,523017500,20600,20600,20600,20600,140
|
|
20230922,091400,520133500,20550,20600,20650,20550,1461
|
|
20230922,091300,490047650,20600,20650,20700,20550,5937
|
|
20230922,091200,367748200,20700,20800,20800,20650,2902
|
|
20230922,091100,307554100,20750,20850,20850,20750,114
|
|
20230922,091000,305183000,20850,20850,20850,20750,777
|
|
20230922,090900,289053100,20850,20800,20850,20800,389
|
|
20230922,090800,280961400,20750,20750,20800,20750,850
|
|
20230922,090700,263287950,20750,20800,20800,20750,1317
|
|
20230922,090600,235954350,20900,20900,20900,20750,1173
|
|
20230922,090500,211562100,20800,20950,20950,20800,1269
|
|
20230922,090400,185132850,21000,20900,21000,20900,618
|
|
20230922,090300,172194850,20850,20900,20900,20800,2373
|
|
20230922,090200,122697900,20900,21000,21100,20900,3063
|
|
20230922,090100,58373400,21050,21150,21300,21050,960
|
|
20230922,090000,38086800,21200,21350,21350,21100,1735
|