650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,194700,5567783900,22050,22050,22050,22050,27483
|
|
20230914,194600,5567783900,22050,22050,22050,22050,0
|
|
20230914,194500,5567783900,22050,22050,22050,22050,0
|
|
20230914,194400,5567783900,22050,22050,22050,22050,0
|
|
20230914,194300,5567783900,22050,22050,22050,22050,0
|
|
20230914,194200,5567783900,22050,22050,22050,22050,0
|
|
20230914,194100,5567783900,22050,22050,22050,22050,0
|
|
20230914,194000,5567783900,22050,22050,22050,22050,0
|
|
20230914,193900,5567783900,22050,22050,22050,22050,0
|
|
20230914,193800,5567783900,22050,22050,22050,22050,0
|
|
20230914,193700,5567783900,22050,22050,22050,22050,0
|
|
20230914,193600,5567783900,22050,22050,22050,22050,0
|
|
20230914,193500,5567783900,22050,22050,22050,22050,0
|
|
20230914,193400,5567783900,22050,22050,22050,22050,0
|
|
20230914,193300,5567783900,22050,22050,22050,22050,0
|
|
20230914,193200,5567783900,22050,22050,22050,22050,0
|
|
20230914,193100,5567783900,22050,22050,22050,22050,0
|
|
20230914,193000,5567783900,22050,22050,22050,22050,0
|
|
20230914,192900,5567783900,22050,22050,22050,22050,0
|
|
20230914,192800,5567783900,22050,22050,22050,22050,0
|
|
20230914,192700,5567783900,22050,22050,22050,22050,0
|
|
20230914,192600,5567783900,22050,22050,22050,22050,0
|
|
20230914,192500,5567783900,22050,22050,22050,22050,0
|
|
20230914,192400,5567783900,22050,22050,22050,22050,0
|
|
20230914,192300,5567783900,22050,22050,22050,22050,0
|
|
20230914,192200,5567783900,22050,22050,22050,22050,0
|
|
20230914,192100,5567783900,22050,22050,22050,22050,0
|
|
20230914,192000,5567783900,22050,22050,22050,22050,0
|
|
20230914,191900,5567783900,22050,22050,22050,22050,0
|
|
20230914,191800,5567783900,22050,22050,22050,22050,0
|
|
20230914,191700,5567783900,22050,22050,22050,22050,27483
|
|
20230914,191600,5567783900,22050,22050,22050,22050,0
|
|
20230914,191500,5567783900,22050,22050,22050,22050,0
|
|
20230914,191400,5567783900,22050,22050,22050,22050,0
|
|
20230914,191300,5567783900,22050,22050,22050,22050,0
|
|
20230914,191200,5567783900,22050,22050,22050,22050,0
|
|
20230914,191100,5567783900,22050,22050,22050,22050,0
|
|
20230914,191000,5567783900,22050,22050,22050,22050,0
|
|
20230914,190900,5567783900,22050,22050,22050,22050,0
|
|
20230914,190800,5567783900,22050,22050,22050,22050,0
|
|
20230914,190700,5567783900,22050,22050,22050,22050,0
|
|
20230914,190600,5567783900,22050,22050,22050,22050,0
|
|
20230914,190500,5567783900,22050,22050,22050,22050,0
|
|
20230914,190400,5567783900,22050,22050,22050,22050,0
|
|
20230914,190300,5567783900,22050,22050,22050,22050,0
|
|
20230914,190200,5567783900,22050,22050,22050,22050,0
|
|
20230914,190100,5567783900,22050,22050,22050,22050,0
|
|
20230914,190000,5567783900,22050,22050,22050,22050,0
|
|
20230914,185900,5567783900,22050,22050,22050,22050,0
|
|
20230914,185800,5567783900,22050,22050,22050,22050,0
|
|
20230914,185700,5567783900,22050,22050,22050,22050,0
|
|
20230914,185600,5567783900,22050,22050,22050,22050,0
|
|
20230914,185500,5567783900,22050,22050,22050,22050,0
|
|
20230914,185400,5567783900,22050,22050,22050,22050,0
|
|
20230914,185300,5567783900,22050,22050,22050,22050,0
|
|
20230914,185200,5567783900,22050,22050,22050,22050,0
|
|
20230914,185100,5567783900,22050,22050,22050,22050,0
|
|
20230914,185000,5567783900,22050,22050,22050,22050,0
|
|
20230914,184900,5567783900,22050,22050,22050,22050,0
|
|
20230914,184800,5567783900,22050,22050,22050,22050,0
|
|
20230914,184700,5567783900,22050,22050,22050,22050,27483
|
|
20230914,184600,5567783900,22050,22050,22050,22050,0
|
|
20230914,184500,5567783900,22050,22050,22050,22050,0
|
|
20230914,184400,5567783900,22050,22050,22050,22050,0
|
|
20230914,184300,5567783900,22050,22050,22050,22050,0
|
|
20230914,184200,5567783900,22050,22050,22050,22050,0
|
|
20230914,184100,5567783900,22050,22050,22050,22050,0
|
|
20230914,184000,5567783900,22050,22050,22050,22050,0
|
|
20230914,183900,5567783900,22050,22050,22050,22050,0
|
|
20230914,183800,5567783900,22050,22050,22050,22050,0
|
|
20230914,183700,5567783900,22050,22050,22050,22050,0
|
|
20230914,183600,5567783900,22050,22050,22050,22050,0
|
|
20230914,183500,5567783900,22050,22050,22050,22050,0
|
|
20230914,183400,5567783900,22050,22050,22050,22050,0
|
|
20230914,183300,5567783900,22050,22050,22050,22050,0
|
|
20230914,183200,5567783900,22050,22050,22050,22050,0
|
|
20230914,183100,5567783900,22050,22050,22050,22050,0
|
|
20230914,183000,5567783900,22050,22050,22050,22050,0
|
|
20230914,182900,5567783900,22050,22050,22050,22050,0
|
|
20230914,182800,5567783900,22050,22050,22050,22050,0
|
|
20230914,182700,5567783900,22050,22050,22050,22050,0
|
|
20230914,182600,5567783900,22050,22050,22050,22050,0
|
|
20230914,182500,5567783900,22050,22050,22050,22050,0
|
|
20230914,182400,5567783900,22050,22050,22050,22050,0
|
|
20230914,182300,5567783900,22050,22050,22050,22050,0
|
|
20230914,182200,5567783900,22050,22050,22050,22050,0
|
|
20230914,182100,5567783900,22050,22050,22050,22050,0
|
|
20230914,182000,5567783900,22050,22050,22050,22050,0
|
|
20230914,181900,5567783900,22050,22050,22050,22050,0
|
|
20230914,181800,5567783900,22050,22050,22050,22050,0
|
|
20230914,181700,5567783900,22050,22050,22050,22050,27483
|
|
20230914,181600,5567783900,22050,22050,22050,22050,0
|
|
20230914,181500,5567783900,22050,22050,22050,22050,0
|
|
20230914,181400,5567783900,22050,22050,22050,22050,0
|
|
20230914,181300,5567783900,22050,22050,22050,22050,0
|
|
20230914,181200,5567783900,22050,22050,22050,22050,0
|
|
20230914,181100,5567783900,22050,22050,22050,22050,0
|
|
20230914,181000,5567783900,22050,22050,22050,22050,0
|
|
20230914,180900,5567783900,22050,22050,22050,22050,0
|
|
20230914,180800,5567783900,22050,22050,22050,22050,0
|
|
20230914,180700,5567783900,22050,22050,22050,22050,0
|
|
20230914,180600,5567783900,22050,22050,22050,22050,0
|
|
20230914,180500,5567783900,22050,22050,22050,22050,0
|
|
20230914,180400,5567783900,22050,22050,22050,22050,0
|
|
20230914,180300,5567783900,22050,22050,22050,22050,0
|
|
20230914,180200,5567783900,22050,22050,22050,22050,0
|
|
20230914,180100,5567783900,22050,22050,22050,22050,0
|
|
20230914,180000,5567783900,22050,22050,22050,22050,0
|
|
20230914,175900,5567783900,22050,22050,22050,22050,0
|
|
20230914,175800,5567783900,22050,22050,22050,22050,0
|
|
20230914,175700,5567783900,22050,22050,22050,22050,0
|
|
20230914,175600,5567783900,22050,22050,22050,22050,0
|
|
20230914,175500,5567783900,22050,22050,22050,22050,0
|
|
20230914,175400,5567783900,22050,22050,22050,22050,0
|
|
20230914,175300,5567783900,22050,22050,22050,22050,0
|
|
20230914,175200,5567783900,22050,22050,22050,22050,0
|
|
20230914,175100,5567783900,22050,22050,22050,22050,0
|
|
20230914,175000,5567783900,22050,22050,22050,22050,0
|
|
20230914,174900,5567783900,22050,22050,22050,22050,0
|
|
20230914,174800,5567783900,22050,22050,22050,22050,0
|
|
20230914,174700,5567783900,22050,22050,22050,22050,27483
|
|
20230914,174600,5567783900,22050,22050,22050,22050,0
|
|
20230914,174500,5567783900,22050,22050,22050,22050,0
|
|
20230914,174400,5567783900,22050,22050,22050,22050,0
|
|
20230914,174300,5567783900,22050,22050,22050,22050,0
|
|
20230914,174200,5567783900,22050,22050,22050,22050,0
|
|
20230914,174100,5567783900,22050,22050,22050,22050,0
|
|
20230914,174000,5567783900,22050,22050,22050,22050,0
|
|
20230914,173900,5567783900,22050,22050,22050,22050,0
|
|
20230914,173800,5567783900,22050,22050,22050,22050,0
|
|
20230914,173700,5567783900,22050,22050,22050,22050,0
|
|
20230914,173600,5567783900,22050,22050,22050,22050,0
|
|
20230914,173500,5567783900,22050,22050,22050,22050,0
|
|
20230914,173400,5567783900,22050,22050,22050,22050,0
|
|
20230914,173300,5567783900,22050,22050,22050,22050,0
|
|
20230914,173200,5567783900,22050,22050,22050,22050,0
|
|
20230914,173100,5567783900,22050,22050,22050,22050,0
|
|
20230914,173000,5567783900,22050,22050,22050,22050,0
|
|
20230914,172900,5567783900,22050,22050,22050,22050,0
|
|
20230914,172800,5567783900,22050,22050,22050,22050,0
|
|
20230914,172700,5567783900,22050,22050,22050,22050,0
|
|
20230914,172600,5567783900,22050,22050,22050,22050,0
|
|
20230914,172500,5567783900,22050,22050,22050,22050,0
|
|
20230914,172400,5567783900,22050,22050,22050,22050,0
|
|
20230914,172300,5567783900,22050,22050,22050,22050,0
|
|
20230914,172200,5567783900,22050,22050,22050,22050,0
|
|
20230914,172100,5567783900,22050,22050,22050,22050,0
|
|
20230914,172000,5567783900,22050,22050,22050,22050,0
|
|
20230914,171900,5567783900,22050,22050,22050,22050,0
|
|
20230914,171800,5567783900,22050,22050,22050,22050,0
|
|
20230914,171700,5567783900,22050,22050,22050,22050,27483
|
|
20230914,171600,5567783900,22050,22050,22050,22050,0
|
|
20230914,171500,5567783900,22050,22050,22050,22050,0
|
|
20230914,171400,5567783900,22050,22050,22050,22050,0
|
|
20230914,171300,5567783900,22050,22050,22050,22050,0
|
|
20230914,171200,5567783900,22050,22050,22050,22050,0
|
|
20230914,171100,5567783900,22050,22050,22050,22050,0
|
|
20230914,171000,5567783900,22050,22050,22050,22050,0
|
|
20230914,170900,5567783900,22050,22050,22050,22050,0
|
|
20230914,170800,5567783900,22050,22050,22050,22050,0
|
|
20230914,170700,5567783900,22050,22050,22050,22050,0
|
|
20230914,170600,5567783900,22050,22050,22050,22050,0
|
|
20230914,170500,5567783900,22050,22050,22050,22050,0
|
|
20230914,170400,5567783900,22050,22050,22050,22050,0
|
|
20230914,170300,5567783900,22050,22050,22050,22050,0
|
|
20230914,170200,5567783900,22050,22050,22050,22050,0
|
|
20230914,170100,5567783900,22050,22050,22050,22050,0
|
|
20230914,170000,5567783900,22050,22050,22050,22050,0
|
|
20230914,165900,5567783900,22050,22050,22050,22050,0
|
|
20230914,165800,5567783900,22050,22050,22050,22050,0
|
|
20230914,165700,5567783900,22050,22050,22050,22050,0
|
|
20230914,165600,5567783900,22050,22050,22050,22050,0
|
|
20230914,165500,5567783900,22050,22050,22050,22050,0
|
|
20230914,165400,5567783900,22050,22050,22050,22050,0
|
|
20230914,165300,5567783900,22050,22050,22050,22050,0
|
|
20230914,165200,5567783900,22050,22050,22050,22050,0
|
|
20230914,165100,5567783900,22050,22050,22050,22050,0
|
|
20230914,165000,5567783900,22050,22050,22050,22050,0
|
|
20230914,164900,5567783900,22050,22050,22050,22050,0
|
|
20230914,164800,5567783900,22050,22050,22050,22050,0
|
|
20230914,164700,5567783900,22050,22050,22050,22050,27483
|
|
20230914,164600,5567783900,22050,22050,22050,22050,0
|
|
20230914,164500,5567783900,22050,22050,22050,22050,0
|
|
20230914,164400,5567783900,22050,22050,22050,22050,0
|
|
20230914,164300,5567783900,22050,22050,22050,22050,0
|
|
20230914,164200,5567783900,22050,22050,22050,22050,0
|
|
20230914,164100,5567783900,22050,22050,22050,22050,0
|
|
20230914,164000,5567783900,22050,22050,22050,22050,0
|
|
20230914,163900,5567783900,22050,22050,22050,22050,0
|
|
20230914,163800,5567783900,22050,22050,22050,22050,0
|
|
20230914,163700,5567783900,22050,22050,22050,22050,0
|
|
20230914,163600,5567783900,22050,22050,22050,22050,0
|
|
20230914,163500,5567783900,22050,22050,22050,22050,0
|
|
20230914,163400,5567783900,22050,22050,22050,22050,0
|
|
20230914,163300,5567783900,22050,22050,22050,22050,0
|
|
20230914,163200,5567783900,22050,22050,22050,22050,0
|
|
20230914,163100,5567783900,22050,22050,22050,22050,0
|
|
20230914,163000,5567783900,22050,22050,22050,22050,0
|
|
20230914,162900,5567783900,22050,22050,22050,22050,0
|
|
20230914,162800,5567783900,22050,22050,22050,22050,0
|
|
20230914,162700,5567783900,22050,22050,22050,22050,0
|
|
20230914,162600,5567783900,22050,22050,22050,22050,0
|
|
20230914,162500,5567783900,22050,22050,22050,22050,0
|
|
20230914,162400,5567783900,22050,22050,22050,22050,0
|
|
20230914,162300,5567783900,22050,22050,22050,22050,0
|
|
20230914,162200,5567783900,22050,22050,22050,22050,0
|
|
20230914,162100,5567783900,22050,22050,22050,22050,0
|
|
20230914,162000,5567783900,22050,22050,22050,22050,0
|
|
20230914,161900,5567783900,22050,22050,22050,22050,0
|
|
20230914,161800,5567783900,22050,22050,22050,22050,0
|
|
20230914,161700,5567783900,22050,22050,22050,22050,27483
|
|
20230914,161600,5567783900,22050,22050,22050,22050,0
|
|
20230914,161500,5567783900,22050,22050,22050,22050,0
|
|
20230914,161400,5567783900,22050,22050,22050,22050,0
|
|
20230914,161300,5567783900,22050,22050,22050,22050,0
|
|
20230914,161200,5567783900,22050,22050,22050,22050,0
|
|
20230914,161100,5567783900,22050,22050,22050,22050,0
|
|
20230914,161000,5567783900,22050,22050,22050,22050,0
|
|
20230914,160900,5567783900,22050,22050,22050,22050,0
|
|
20230914,160800,5567783900,22050,22050,22050,22050,0
|
|
20230914,160700,5567783900,22050,22050,22050,22050,0
|
|
20230914,160600,5567783900,22050,22050,22050,22050,0
|
|
20230914,160500,5567783900,22050,22050,22050,22050,0
|
|
20230914,160400,5567783900,22050,22050,22050,22050,0
|
|
20230914,160300,5567783900,22050,22050,22050,22050,0
|
|
20230914,160200,5567783900,22050,22050,22050,22050,0
|
|
20230914,160100,5567783900,22050,22050,22050,22050,0
|
|
20230914,160000,5567783900,22050,22050,22050,22050,0
|
|
20230914,155900,5567783900,22050,22050,22050,22050,0
|
|
20230914,155800,5567783900,22050,22050,22050,22050,0
|
|
20230914,155700,5567783900,22050,22050,22050,22050,0
|
|
20230914,155600,5567783900,22050,22050,22050,22050,0
|
|
20230914,155500,5567783900,22050,22050,22050,22050,0
|
|
20230914,155400,5567783900,22050,22050,22050,22050,0
|
|
20230914,155300,5567783900,22050,22050,22050,22050,0
|
|
20230914,155200,5567783900,22050,22050,22050,22050,0
|
|
20230914,155100,5567783900,22050,22050,22050,22050,0
|
|
20230914,155000,5567783900,22050,22050,22050,22050,0
|
|
20230914,154900,5567783900,22050,22050,22050,22050,0
|
|
20230914,154800,5567783900,22050,22050,22050,22050,0
|
|
20230914,154700,5567783900,22050,22050,22050,22050,27483
|
|
20230914,154600,5567783900,22050,22050,22050,22050,0
|
|
20230914,154500,5567783900,22050,22050,22050,22050,0
|
|
20230914,154400,5567783900,22050,22050,22050,22050,0
|
|
20230914,154300,5567783900,22050,22050,22050,22050,0
|
|
20230914,154200,5567783900,22050,22050,22050,22050,0
|
|
20230914,154100,5567783900,22050,22050,22050,22050,0
|
|
20230914,154000,5567783900,22050,22050,22050,22050,0
|
|
20230914,153900,5567783900,22050,22050,22050,22050,0
|
|
20230914,153800,5567783900,22050,22050,22050,22050,0
|
|
20230914,153700,5567783900,22050,22050,22050,22050,0
|
|
20230914,153600,5567783900,22050,22050,22050,22050,0
|
|
20230914,153500,5567783900,22050,22050,22050,22050,0
|
|
20230914,153400,5567783900,22050,22050,22050,22050,0
|
|
20230914,153300,5567783900,22050,22050,22050,22050,0
|
|
20230914,153200,5567783900,22050,22050,22050,22050,0
|
|
20230914,153100,5567783900,22050,22050,22050,22050,0
|
|
20230914,153000,5567783900,22050,22050,22050,22050,27483
|
|
20230914,152900,4961783750,21950,21950,21950,21950,0
|
|
20230914,152800,4961783750,21950,21950,21950,21950,0
|
|
20230914,152700,4961783750,21950,21950,21950,21950,0
|
|
20230914,152600,4961783750,21950,21950,21950,21950,0
|
|
20230914,152500,4961783750,21950,21950,21950,21950,0
|
|
20230914,152400,4961783750,21950,21950,21950,21950,0
|
|
20230914,152300,4961783750,21950,21950,21950,21950,0
|
|
20230914,152200,4961783750,21950,21950,21950,21950,0
|
|
20230914,152100,4961783750,21950,21950,21950,21950,0
|
|
20230914,152000,4961783750,21950,21950,21950,21950,0
|
|
20230914,151900,4961783750,21950,22000,22000,21950,751
|
|
20230914,151800,4945285200,21950,21950,22000,21950,968
|
|
20230914,151700,4924001050,22000,22000,22000,21950,814
|
|
20230914,151600,4906097200,22000,22000,22000,21950,652
|
|
20230914,151500,4891754100,21950,22000,22000,21950,1688
|
|
20230914,151400,4854664950,22000,21950,22000,21950,595
|
|
20230914,151300,4841581350,22000,22000,22000,21900,768
|
|
20230914,151200,4824694900,21950,22000,22000,21950,385
|
|
20230914,151100,4816233900,22000,22000,22000,21950,522
|
|
20230914,151000,4804758900,21950,21950,22000,21950,499
|
|
20230914,150900,4793784450,22000,21950,22000,21950,804
|
|
20230914,150800,4776115600,21900,21950,22000,21900,800
|
|
20230914,150700,4758549500,21950,21900,21950,21900,1519
|
|
20230914,150600,4725212900,21900,21900,21950,21850,501
|
|
20230914,150500,4714240150,21950,21900,21950,21900,522
|
|
20230914,150400,4702800750,21900,21900,21950,21850,851
|
|
20230914,150300,4684161250,21850,21900,21900,21850,189
|
|
20230914,150200,4680022400,21950,21950,21950,21900,2064
|
|
20230914,150100,4634784950,21950,21950,21950,21900,393
|
|
20230914,150000,4626158650,21900,22000,22000,21900,572
|
|
20230914,145900,4613582900,21950,21950,22000,21950,732
|
|
20230914,145800,4597495450,21950,22000,22000,21950,347
|
|
20230914,145700,4589864850,22000,22000,22000,21950,911
|
|
20230914,145600,4569829000,22000,22000,22000,21950,606
|
|
20230914,145500,4556501200,22000,21950,22000,21900,2476
|
|
20230914,145400,4502138350,21900,21950,21950,21900,917
|
|
20230914,145300,4482027250,21900,21950,21950,21900,1730
|
|
20230914,145200,4444057100,21950,21950,21950,21900,1179
|
|
20230914,145100,4418187500,21950,21950,21950,21900,593
|
|
20230914,145000,4405171750,21900,21900,21950,21850,1611
|
|
20230914,144900,4369870350,21900,21950,21950,21850,1212
|
|
20230914,144800,4343302050,21950,21900,21950,21900,589
|
|
20230914,144700,4330378300,21900,21950,21950,21900,829
|
|
20230914,144600,4312185150,21950,21900,21950,21900,653
|
|
20230914,144500,4297855700,21900,21950,21950,21900,572
|
|
20230914,144400,4285302850,21900,21900,21950,21900,881
|
|
20230914,144300,4265978800,21900,21850,21950,21850,518
|
|
20230914,144200,4254625900,21850,21900,21900,21850,8157
|
|
20230914,144100,4076011200,21900,21900,21900,21850,524
|
|
20230914,144000,4064537600,21850,21850,21900,21850,327
|
|
20230914,143900,4057383000,21900,21850,21900,21850,829
|
|
20230914,143800,4039241800,21900,21850,21900,21850,464
|
|
20230914,143700,4029089150,21850,21850,21900,21800,1235
|
|
20230914,143600,4002099700,21850,21800,21850,21800,593
|
|
20230914,143500,3989147150,21850,21900,21900,21800,380
|
|
20230914,143400,3980841250,21900,21900,21900,21850,837
|
|
20230914,143300,3962530400,21900,21850,21900,21850,312
|
|
20230914,143200,3955697900,21850,21850,21900,21850,319
|
|
20230914,143100,3948716100,21900,21850,21900,21850,592
|
|
20230914,143000,3935762200,21850,21850,21850,21800,519
|
|
20230914,142900,3924423050,21850,21850,21850,21800,446
|
|
20230914,142800,3914684050,21800,21850,21850,21800,557
|
|
20230914,142700,3902516650,21850,21850,21850,21800,344
|
|
20230914,142600,3895003850,21850,21900,21900,21800,896
|
|
20230914,142500,3875416450,21850,21900,21900,21850,336
|
|
20230914,142400,3868060000,21900,21900,21900,21850,388
|
|
20230914,142300,3859568100,21900,21850,21900,21850,616
|
|
20230914,142200,3846086200,21900,21900,21900,21850,415
|
|
20230914,142100,3837001250,21900,21850,21900,21850,628
|
|
20230914,142000,3823267200,21800,21900,21900,21800,644
|
|
20230914,141900,3809194850,21900,21800,21900,21800,680
|
|
20230914,141800,3794337300,21800,21800,21900,21800,663
|
|
20230914,141700,3779852150,21850,21850,21900,21850,434
|
|
20230914,141600,3770359150,21900,21850,21900,21800,749
|
|
20230914,141500,3753979100,21850,21850,21850,21800,519
|
|
20230914,141400,3742639800,21800,21900,21900,21800,459
|
|
20230914,141300,3732600350,21900,21850,21900,21800,583
|
|
20230914,141200,3719857350,21850,21800,21850,21800,367
|
|
20230914,141100,3711842250,21850,21850,21850,21800,425
|
|
20230914,141000,3702559200,21850,21850,21900,21800,767
|
|
20230914,140900,3685800550,21800,21850,21850,21800,341
|
|
20230914,140800,3678350900,21850,21850,21850,21800,654
|
|
20230914,140700,3664066900,21850,21900,21900,21800,386
|
|
20230914,140600,3655625300,21900,21900,21900,21850,446
|
|
20230914,140500,3645866000,21850,21850,21900,21800,692
|
|
20230914,140400,3630734850,21850,21850,21900,21800,280
|
|
20230914,140300,3624614900,21850,21800,21850,21800,1401
|
|
20230914,140200,3594061650,21850,21850,21850,21800,605
|
|
20230914,140100,3580845400,21850,21850,21900,21800,420
|
|
20230914,140000,3571667500,21850,21850,21900,21850,603
|
|
20230914,135900,3558489650,21850,21850,21900,21800,413
|
|
20230914,135800,3549461900,21850,21850,21850,21800,741
|
|
20230914,135700,3533290250,21850,21800,21850,21800,874
|
|
20230914,135600,3514194150,21850,21800,21850,21800,507
|
|
20230914,135500,3503120900,21800,21850,21850,21800,426
|
|
20230914,135400,3493816650,21850,21800,21850,21800,1690
|
|
20230914,135300,3456959950,21800,21800,21800,21750,449
|
|
20230914,135200,3447172200,21750,21750,21800,21750,514
|
|
20230914,135100,3435972650,21800,21800,21800,21750,432
|
|
20230914,135000,3426557300,21750,21800,21800,21750,376
|
|
20230914,134900,3418364200,21800,21750,21800,21750,495
|
|
20230914,134800,3407580500,21800,21750,21850,21700,708
|
|
20230914,134700,3392171650,21700,21750,21800,21700,607
|
|
20230914,134600,3378951250,21750,21700,21800,21700,677
|
|
20230914,134500,3364221750,21750,21750,21750,21700,418
|
|
20230914,134400,3355130550,21750,21700,21800,21700,679
|
|
20230914,134300,3340360800,21750,21800,21800,21750,731
|
|
20230914,134200,3324452900,21750,21800,21850,21750,1305
|
|
20230914,134100,3296000900,21800,21800,21850,21750,881
|
|
20230914,134000,3276776850,21800,21800,21800,21750,247
|
|
20230914,133900,3271396050,21800,21750,21800,21750,632
|
|
20230914,133800,3257621300,21800,21800,21800,21750,358
|
|
20230914,133700,3249821050,21800,21750,21800,21750,247
|
|
20230914,133600,3244436750,21800,21800,21800,21750,606
|
|
20230914,133500,3231230150,21800,21800,21800,21750,339
|
|
20230914,133400,3223844550,21750,21750,21800,21750,511
|
|
20230914,133300,3212708250,21750,21750,21800,21750,218
|
|
20230914,133200,3207964100,21750,21750,21800,21700,441
|
|
20230914,133100,3198369800,21750,21750,21800,21750,514
|
|
20230914,133000,3187176500,21750,21700,21750,21700,490
|
|
20230914,132900,3176525850,21750,21700,21750,21700,663
|
|
20230914,132800,3162119500,21750,21750,21750,21650,1712
|
|
20230914,132700,3124962100,21700,21800,21800,21700,2142
|
|
20230914,132600,3078296750,21800,21800,21800,21750,727
|
|
20230914,132500,3062456700,21800,21750,21800,21750,531
|
|
20230914,132400,3050881850,21800,21800,21800,21750,380
|
|
20230914,132300,3042601150,21800,21800,21800,21750,592
|
|
20230914,132200,3029697850,21750,21800,21800,21750,490
|
|
20230914,132100,3019025450,21800,21800,21800,21750,575
|
|
20230914,132000,3006493800,21800,21800,21800,21750,554
|
|
20230914,131900,2994423300,21800,21800,21800,21750,961
|
|
20230914,131800,2973478500,21800,21700,21800,21650,4581
|
|
20230914,131700,2873986450,21650,21650,21700,21650,61
|
|
20230914,131600,2872663450,21650,21650,21700,21600,1483
|
|
20230914,131500,2840543700,21700,21650,21700,21650,461
|
|
20230914,131400,2830542000,21650,21700,21700,21650,630
|
|
20230914,131300,2816886950,21700,21600,21700,21550,1212
|
|
20230914,131200,2790672600,21600,21550,21600,21550,806
|
|
20230914,131100,2773293350,21550,21550,21550,21450,523
|
|
20230914,131000,2762032300,21550,21450,21550,21450,709
|
|
20230914,130900,2746793400,21450,21450,21500,21450,206
|
|
20230914,130800,2742368450,21450,21500,21500,21450,208
|
|
20230914,130700,2737899850,21500,21450,21500,21450,90
|
|
20230914,130600,2735966050,21450,21500,21500,21450,401
|
|
20230914,130500,2727352000,21450,21450,21500,21450,15
|
|
20230914,130400,2727030200,21450,21450,21500,21450,116
|
|
20230914,130300,2724539800,21500,21500,21500,21450,218
|
|
20230914,130200,2719858950,21450,21450,21500,21450,193
|
|
20230914,130100,2715718550,21500,21500,21500,21450,122
|
|
20230914,130000,2713095900,21500,21450,21500,21450,207
|
|
20230914,125900,2708654800,21500,21450,21500,21450,71
|
|
20230914,125800,2707128750,21450,21450,21500,21450,113
|
|
20230914,125700,2704702950,21500,21450,21500,21450,120
|
|
20230914,125600,2702126600,21500,21450,21500,21450,224
|
|
20230914,125500,2697316250,21450,21450,21500,21450,50
|
|
20230914,125400,2696242500,21500,21450,21500,21450,107
|
|
20230914,125300,2693945050,21450,21450,21450,21450,126
|
|
20230914,125200,2691242350,21500,21500,21500,21450,114
|
|
20230914,125100,2688793950,21500,21500,21500,21450,125
|
|
20230914,125000,2686108100,21450,21450,21500,21450,170
|
|
20230914,124900,2682461550,21450,21450,21500,21450,109
|
|
20230914,124800,2680119300,21450,21450,21500,21450,255
|
|
20230914,124700,2674649500,21500,21450,21500,21450,190
|
|
20230914,124600,2670570850,21500,21500,21500,21450,305
|
|
20230914,124500,2664022900,21450,21450,21500,21450,159
|
|
20230914,124400,2660612250,21450,21500,21500,21450,118
|
|
20230914,124300,2658078950,21450,21450,21500,21450,167
|
|
20230914,124200,2654495700,21450,21450,21500,21450,131
|
|
20230914,124100,2651683450,21500,21500,21500,21450,98
|
|
20230914,124000,2649576750,21450,21450,21500,21450,403
|
|
20230914,123900,2640931050,21450,21450,21500,21450,116
|
|
20230914,123800,2638440550,21450,21450,21450,21450,55
|
|
20230914,123700,2637260800,21450,21500,21500,21450,235
|
|
20230914,123600,2632215650,21500,21450,21500,21450,154
|
|
20230914,123500,2628907750,21500,21500,21500,21450,43
|
|
20230914,123400,2627984400,21450,21450,21500,21450,294
|
|
20230914,123300,2621675050,21450,21450,21450,21450,151
|
|
20230914,123200,2618436100,21500,21500,21500,21450,841
|
|
20230914,123100,2600357650,21500,21500,21500,21450,227
|
|
20230914,123000,2595478400,21450,21500,21500,21450,203
|
|
20230914,122900,2591123000,21500,21400,21500,21400,273
|
|
20230914,122800,2585267350,21450,21400,21450,21400,98
|
|
20230914,122700,2583169200,21450,21400,21450,21400,106
|
|
20230914,122600,2580898600,21450,21450,21450,21400,570
|
|
20230914,122500,2568676000,21450,21400,21450,21350,508
|
|
20230914,122400,2557810650,21350,21350,21400,21350,194
|
|
20230914,122300,2553666250,21350,21400,21400,21350,44
|
|
20230914,122200,2552724900,21350,21350,21400,21350,128
|
|
20230914,122100,2549989850,21400,21350,21400,21350,110
|
|
20230914,122000,2547638900,21400,21400,21400,21350,123
|
|
20230914,121900,2545009550,21350,21400,21400,21350,171
|
|
20230914,121800,2541356450,21350,21350,21400,21350,77
|
|
20230914,121700,2539712250,21350,21400,21400,21350,134
|
|
20230914,121600,2536848000,21400,21400,21400,21350,136
|
|
20230914,121500,2533941050,21400,21350,21400,21350,78
|
|
20230914,121400,2532273450,21350,21350,21400,21350,401
|
|
20230914,121300,2523708800,21350,21400,21400,21350,355
|
|
20230914,121200,2516112950,21400,21400,21450,21400,106
|
|
20230914,121100,2513842300,21450,21400,21450,21400,149
|
|
20230914,121000,2510649300,21450,21450,21450,21400,227
|
|
20230914,120900,2505789100,21400,21400,21450,21400,180
|
|
20230914,120800,2501933800,21450,21450,21500,21400,468
|
|
20230914,120700,2491894750,21500,21450,21500,21450,163
|
|
20230914,120600,2488396150,21500,21500,21500,21450,177
|
|
20230914,120500,2484594900,21500,21450,21500,21450,62
|
|
20230914,120400,2483261950,21450,21500,21550,21450,218
|
|
20230914,120300,2478580600,21500,21450,21500,21450,14
|
|
20230914,120200,2478280050,21500,21500,21500,21450,434
|
|
20230914,120100,2468951650,21450,21450,21500,21450,271
|
|
20230914,120000,2463136250,21450,21400,21450,21400,250
|
|
20230914,115900,2457781750,21450,21450,21450,21400,126
|
|
20230914,115800,2455080250,21450,21450,21450,21400,152
|
|
20230914,115700,2451822850,21450,21450,21500,21450,361
|
|
20230914,115600,2444076300,21500,21500,21500,21450,571
|
|
20230914,115500,2431823650,21450,21450,21550,21450,128
|
|
20230914,115400,2429074700,21550,21550,21550,21500,529
|
|
20230914,115300,2417696350,21550,21500,21550,21500,631
|
|
20230914,115200,2404101650,21550,21500,21550,21500,208
|
|
20230914,115100,2399622850,21500,21500,21550,21500,226
|
|
20230914,115000,2394757200,21500,21550,21550,21500,191
|
|
20230914,114900,2390644950,21500,21550,21550,21500,31
|
|
20230914,114800,2389977850,21500,21550,21550,21500,308
|
|
20230914,114700,2383350200,21550,21500,21550,21450,506
|
|
20230914,114600,2372467700,21500,21500,21500,21450,228
|
|
20230914,114500,2367569550,21500,21450,21500,21450,292
|
|
20230914,114400,2361294700,21500,21450,21500,21450,248
|
|
20230914,114300,2355971550,21450,21500,21500,21450,198
|
|
20230914,114200,2351718050,21500,21450,21500,21450,247
|
|
20230914,114100,2346413000,21450,21500,21500,21450,284
|
|
20230914,114000,2340310350,21450,21450,21500,21450,113
|
|
20230914,113900,2337884200,21500,21450,21500,21450,93
|
|
20230914,113800,2335886150,21450,21450,21500,21450,226
|
|
20230914,113700,2331035600,21500,21500,21500,21450,114
|
|
20230914,113600,2328585900,21500,21450,21500,21450,173
|
|
20230914,113500,2324869350,21450,21450,21500,21450,130
|
|
20230914,113400,2322078650,21450,21450,21500,21450,161
|
|
20230914,113300,2318622900,21500,21500,21500,21450,138
|
|
20230914,113200,2315656150,21450,21500,21500,21450,271
|
|
20230914,113100,2309841000,21500,21500,21500,21450,574
|
|
20230914,113000,2297523550,21450,21500,21500,21450,225
|
|
20230914,112900,2292692250,21450,21450,21500,21450,75
|
|
20230914,112800,2291082850,21500,21450,21500,21450,237
|
|
20230914,112700,2285994050,21500,21500,21500,21500,83
|
|
20230914,112600,2284209550,21500,21450,21500,21450,176
|
|
20230914,112500,2280429700,21500,21450,21500,21450,213
|
|
20230914,112400,2275856300,21500,21500,21500,21450,146
|
|
20230914,112300,2272720450,21450,21450,21500,21450,312
|
|
20230914,112200,2266025800,21450,21500,21500,21450,182
|
|
20230914,112100,2262118600,21450,21450,21500,21450,181
|
|
20230914,112000,2258231500,21500,21500,21500,21450,184
|
|
20230914,111900,2254279550,21500,21500,21500,21450,151
|
|
20230914,111800,2251036950,21450,21450,21500,21450,147
|
|
20230914,111700,2247881550,21450,21450,21450,21350,537
|
|
20230914,111600,2236392550,21450,21450,21500,21400,798
|
|
20230914,111500,2219281600,21500,21500,21500,21400,506
|
|
20230914,111400,2208431300,21450,21450,21500,21450,132
|
|
20230914,111300,2205597850,21450,21500,21500,21450,189
|
|
20230914,111200,2201538400,21500,21450,21500,21450,439
|
|
20230914,111100,2192121150,21450,21500,21500,21450,1060
|
|
20230914,111000,2169354000,21500,21600,21600,21500,571
|
|
20230914,110900,2157042350,21550,21600,21600,21550,76
|
|
20230914,110800,2155403150,21550,21650,21650,21550,1052
|
|
20230914,110700,2132673100,21650,21600,21650,21600,276
|
|
20230914,110600,2126701400,21650,21650,21650,21600,340
|
|
20230914,110500,2119348500,21600,21650,21650,21600,392
|
|
20230914,110400,2110869900,21650,21600,21650,21600,503
|
|
20230914,110300,2099996150,21650,21650,21650,21600,222
|
|
20230914,110200,2095193500,21650,21650,21650,21600,223
|
|
20230914,110100,2090368550,21650,21650,21650,21600,502
|
|
20230914,110000,2079503800,21650,21650,21650,21600,310
|
|
20230914,105900,2072795450,21650,21600,21650,21550,497
|
|
20230914,105800,2062059800,21600,21600,21600,21550,308
|
|
20230914,105700,2055412200,21600,21600,21600,21550,205
|
|
20230914,105600,2050984250,21650,21650,21700,21600,450
|
|
20230914,105500,2041238500,21700,21650,21700,21600,933
|
|
20230914,105400,2021039050,21600,21600,21650,21550,868
|
|
20230914,105300,2002278800,21600,21600,21600,21550,391
|
|
20230914,105200,1993836600,21600,21600,21600,21550,275
|
|
20230914,105100,1987903850,21600,21600,21600,21550,309
|
|
20230914,105000,1981229750,21600,21600,21600,21550,327
|
|
20230914,104900,1974172900,21600,21600,21600,21550,242
|
|
20230914,104800,1968946400,21600,21550,21600,21550,685
|
|
20230914,104700,1954170150,21600,21550,21600,21550,749
|
|
20230914,104600,1938020000,21550,21550,21550,21500,422
|
|
20230914,104500,1928931900,21550,21550,21550,21500,148
|
|
20230914,104400,1925743500,21550,21550,21550,21500,215
|
|
20230914,104300,1921113550,21550,21500,21550,21500,234
|
|
20230914,104200,1916074550,21550,21550,21550,21500,220
|
|
20230914,104100,1911336400,21550,21550,21550,21500,431
|
|
20230914,104000,1902049950,21550,21500,21550,21500,412
|
|
20230914,103900,1893178150,21550,21550,21550,21500,345
|
|
20230914,103800,1885749000,21500,21550,21550,21500,266
|
|
20230914,103700,1880022350,21500,21500,21550,21500,268
|
|
20230914,103600,1874255850,21550,21600,21600,21500,671
|
|
20230914,103500,1859814200,21600,21600,21600,21550,232
|
|
20230914,103400,1854809350,21600,21550,21600,21500,386
|
|
20230914,103300,1846494700,21550,21600,21600,21550,238
|
|
20230914,103200,1841356850,21600,21550,21600,21550,496
|
|
20230914,103100,1830662900,21600,21600,21600,21550,427
|
|
20230914,103000,1821444300,21550,21600,21650,21550,889
|
|
20230914,102900,1802253600,21650,21750,21750,21550,538
|
|
20230914,102800,1790610400,21750,21700,21750,21650,229
|
|
20230914,102700,1785634000,21700,21700,21750,21650,513
|
|
20230914,102600,1774501600,21700,21750,21750,21650,728
|
|
20230914,102500,1758702100,21750,21750,21750,21700,437
|
|
20230914,102400,1749198800,21750,21700,21750,21700,1807
|
|
20230914,102300,1709958100,21700,21600,21700,21600,1092
|
|
20230914,102200,1686315500,21600,21650,21700,21500,2576
|
|
20230914,102100,1630759300,21650,21700,21750,21650,569
|
|
20230914,102000,1618405700,21700,21750,21750,21700,1324
|
|
20230914,101900,1589667850,21750,21750,21750,21700,360
|
|
20230914,101800,1581838200,21750,21750,21800,21700,2962
|
|
20230914,101700,1517473450,21750,21750,21750,21700,266
|
|
20230914,101600,1511691100,21750,21750,21750,21700,586
|
|
20230914,101500,1498954450,21800,21800,21900,21800,1781
|
|
20230914,101400,1460056600,21800,21750,21800,21700,824
|
|
20230914,101300,1442123050,21750,21700,21750,21650,685
|
|
20230914,101200,1427248850,21650,21700,21700,21650,402
|
|
20230914,101100,1418531650,21700,21700,21750,21650,745
|
|
20230914,101000,1402369000,21700,21750,21750,21700,237
|
|
20230914,100900,1397218550,21750,21700,21750,21700,807
|
|
20230914,100800,1379668500,21750,21700,21750,21700,205
|
|
20230914,100700,1375210250,21700,21800,21800,21700,565
|
|
20230914,100600,1362911650,21800,21850,21850,21800,698
|
|
20230914,100500,1347678450,21800,21700,21850,21650,5267
|
|
20230914,100400,1233205050,21700,21700,21700,21650,534
|
|
20230914,100300,1221626300,21700,21750,21750,21650,311
|
|
20230914,100200,1214873450,21750,21750,21750,21700,232
|
|
20230914,100100,1209829750,21750,21800,21800,21700,562
|
|
20230914,100000,1197611800,21800,21800,21800,21750,656
|
|
20230914,095900,1183335550,21800,21850,21850,21750,759
|
|
20230914,095800,1166785250,21850,21900,21900,21800,1400
|
|
20230914,095700,1136182600,21900,21850,22000,21850,10940
|
|
20230914,095600,895933550,21800,21700,21850,21700,3221
|
|
20230914,095500,825747750,21700,21700,21700,21650,412
|
|
20230914,095400,816809350,21700,21650,21700,21650,1927
|
|
20230914,095300,774996150,21700,21650,21700,21600,1315
|
|
20230914,095200,746536300,21650,21600,21650,21600,858
|
|
20230914,095100,727995100,21600,21500,21600,21450,3568
|
|
20230914,095000,651230450,21500,21500,21500,21450,167
|
|
20230914,094900,647640200,21450,21400,21450,21400,3993
|
|
20230914,094800,562058750,21400,21350,21400,21350,428
|
|
20230914,094700,552908300,21400,21350,21400,21350,89
|
|
20230914,094600,551004000,21350,21400,21400,21350,621
|
|
20230914,094500,537739150,21400,21350,21400,21350,187
|
|
20230914,094400,533740150,21400,21400,21400,21350,613
|
|
20230914,094300,520625050,21400,21350,21400,21300,128
|
|
20230914,094200,517887550,21350,21350,21400,21350,1079
|
|
20230914,094100,494832850,21350,21350,21400,21350,1375
|
|
20230914,094000,465423600,21300,21250,21350,21250,185
|
|
20230914,093900,461480550,21300,21300,21300,21200,1959
|
|
20230914,093800,419907600,21250,21250,21300,21250,643
|
|
20230914,093700,406241350,21200,21200,21200,21150,1584
|
|
20230914,093600,372666150,21150,21250,21250,21150,853
|
|
20230914,093500,354583650,21200,21250,21250,21200,39
|
|
20230914,093400,353754950,21250,21250,21300,21250,137
|
|
20230914,093300,350841450,21250,21350,21350,21250,679
|
|
20230914,093200,336379250,21300,21200,21350,21200,3294
|
|
20230914,093100,266199350,21250,21200,21250,21150,285
|
|
20230914,093000,260160900,21150,21150,21250,21150,1238
|
|
20230914,092900,233908250,21100,21000,21100,21000,2864
|
|
20230914,092800,173622350,21050,20950,21050,20950,220
|
|
20230914,092700,169002800,20900,21050,21050,20900,126
|
|
20230914,092600,166358750,21000,21000,21050,21000,503
|
|
20230914,092500,155777200,21050,21000,21050,20900,1200
|
|
20230914,092400,130633100,20900,20850,21000,20850,673
|
|
20230914,092300,116542000,20850,20850,20850,20850,25
|
|
20230914,092200,116020750,20900,20850,20900,20850,36
|
|
20230914,092100,115268650,20850,20850,20850,20850,76
|
|
20230914,092000,113684050,20850,20900,20900,20850,20
|
|
20230914,091900,113267000,20900,20950,20950,20900,133
|
|
20230914,091800,110486650,20950,20950,20950,20950,0
|
|
20230914,091700,110486650,20950,20950,20950,20950,82
|
|
20230914,091600,108768750,20950,20950,20950,20950,50
|
|
20230914,091500,107721250,21000,21050,21050,21000,226
|
|
20230914,091400,102975050,21050,21050,21050,21000,93
|
|
20230914,091300,101017900,21000,21050,21050,21000,49
|
|
20230914,091200,99988850,21050,21050,21100,21050,127
|
|
20230914,091100,97315300,21100,21050,21100,21050,77
|
|
20230914,091000,95693500,21050,21100,21100,21050,64
|
|
20230914,090900,94343350,21100,21100,21100,21100,69
|
|
20230914,090800,92887450,21150,21100,21150,21100,13
|
|
20230914,090700,92612550,21100,21100,21100,21100,181
|
|
20230914,090600,88793450,21100,21150,21200,21100,249
|
|
20230914,090500,83531550,21150,21200,21200,21150,68
|
|
20230914,090400,82093100,21200,21100,21350,21050,1566
|
|
20230914,090300,48753900,21100,21050,21200,21050,919
|
|
20230914,090200,29331650,21050,20950,21050,20850,633
|
|
20230914,090100,16043750,20950,20800,20950,20800,366
|
|
20230914,090000,8403200,20800,20800,20800,20800,404
|