575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183200,12012021500,41850,41850,41850,41850,8849
|
|
20230913,183100,12012021500,41850,41850,41850,41850,0
|
|
20230913,183000,12012021500,41850,41850,41850,41850,0
|
|
20230913,182900,12012021500,41850,41850,41850,41850,0
|
|
20230913,182800,12012021500,41850,41850,41850,41850,0
|
|
20230913,182700,12012021500,41850,41850,41850,41850,0
|
|
20230913,182600,12012021500,41850,41850,41850,41850,0
|
|
20230913,182500,12012021500,41850,41850,41850,41850,0
|
|
20230913,182400,12012021500,41850,41850,41850,41850,0
|
|
20230913,182300,12012021500,41850,41850,41850,41850,0
|
|
20230913,182200,12012021500,41850,41850,41850,41850,0
|
|
20230913,182100,12012021500,41850,41850,41850,41850,0
|
|
20230913,182000,12012021500,41850,41850,41850,41850,0
|
|
20230913,181900,12012021500,41850,41850,41850,41850,0
|
|
20230913,181800,12012021500,41850,41850,41850,41850,0
|
|
20230913,181700,12012021500,41850,41850,41850,41850,0
|
|
20230913,181600,12012021500,41850,41850,41850,41850,0
|
|
20230913,181500,12012021500,41850,41850,41850,41850,0
|
|
20230913,181400,12012021500,41850,41850,41850,41850,0
|
|
20230913,181300,12012021500,41850,41850,41850,41850,0
|
|
20230913,181200,12012021500,41850,41850,41850,41850,0
|
|
20230913,181100,12012021500,41850,41850,41850,41850,0
|
|
20230913,181000,12012021500,41850,41850,41850,41850,0
|
|
20230913,180900,12012021500,41850,41850,41850,41850,0
|
|
20230913,180800,12012021500,41850,41850,41850,41850,0
|
|
20230913,180700,12012021500,41850,41850,41850,41850,0
|
|
20230913,180600,12012021500,41850,41850,41850,41850,0
|
|
20230913,180500,12012021500,41850,41850,41850,41850,0
|
|
20230913,180400,12012021500,41850,41850,41850,41850,0
|
|
20230913,180300,12012021500,41850,41850,41850,41850,0
|
|
20230913,180200,12012021500,41850,41850,41850,41850,8849
|
|
20230913,180100,12012021500,41850,41850,41850,41850,0
|
|
20230913,180000,12012021500,41850,41850,41850,41850,0
|
|
20230913,175900,12012021500,41850,41850,41850,41850,0
|
|
20230913,175800,12012021500,41850,41850,41850,41850,0
|
|
20230913,175700,12012021500,41850,41850,41850,41850,0
|
|
20230913,175600,12012021500,41850,41850,41850,41850,0
|
|
20230913,175500,12012021500,41850,41850,41850,41850,0
|
|
20230913,175400,12012021500,41850,41850,41850,41850,0
|
|
20230913,175300,12012021500,41850,41850,41850,41850,0
|
|
20230913,175200,12012021500,41850,41850,41850,41850,0
|
|
20230913,175100,12012021500,41850,41850,41850,41850,0
|
|
20230913,175000,12012021500,41850,41850,41850,41850,0
|
|
20230913,174900,12012021500,41850,41850,41850,41850,0
|
|
20230913,174800,12012021500,41850,41850,41850,41850,0
|
|
20230913,174700,12012021500,41850,41850,41850,41850,0
|
|
20230913,174600,12012021500,41850,41850,41850,41850,0
|
|
20230913,174500,12012021500,41850,41850,41850,41850,0
|
|
20230913,174400,12012021500,41850,41850,41850,41850,0
|
|
20230913,174300,12012021500,41850,41850,41850,41850,0
|
|
20230913,174200,12012021500,41850,41850,41850,41850,0
|
|
20230913,174100,12012021500,41850,41850,41850,41850,0
|
|
20230913,174000,12012021500,41850,41850,41850,41850,0
|
|
20230913,173900,12012021500,41850,41850,41850,41850,0
|
|
20230913,173800,12012021500,41850,41850,41850,41850,0
|
|
20230913,173700,12012021500,41850,41850,41850,41850,0
|
|
20230913,173600,12012021500,41850,41850,41850,41850,0
|
|
20230913,173500,12012021500,41850,41850,41850,41850,0
|
|
20230913,173400,12012021500,41850,41850,41850,41850,0
|
|
20230913,173300,12012021500,41850,41850,41850,41850,0
|
|
20230913,173200,12012021500,41850,41850,41850,41850,8849
|
|
20230913,173100,12012021500,41850,41850,41850,41850,0
|
|
20230913,173000,12012021500,41850,41850,41850,41850,0
|
|
20230913,172900,12012021500,41850,41850,41850,41850,0
|
|
20230913,172800,12012021500,41850,41850,41850,41850,0
|
|
20230913,172700,12012021500,41850,41850,41850,41850,0
|
|
20230913,172600,12012021500,41850,41850,41850,41850,0
|
|
20230913,172500,12012021500,41850,41850,41850,41850,0
|
|
20230913,172400,12012021500,41850,41850,41850,41850,0
|
|
20230913,172300,12012021500,41850,41850,41850,41850,0
|
|
20230913,172200,12012021500,41850,41850,41850,41850,0
|
|
20230913,172100,12012021500,41850,41850,41850,41850,0
|
|
20230913,172000,12012021500,41850,41850,41850,41850,0
|
|
20230913,171900,12012021500,41850,41850,41850,41850,0
|
|
20230913,171800,12012021500,41850,41850,41850,41850,0
|
|
20230913,171700,12012021500,41850,41850,41850,41850,0
|
|
20230913,171600,12012021500,41850,41850,41850,41850,0
|
|
20230913,171500,12012021500,41850,41850,41850,41850,0
|
|
20230913,171400,12012021500,41850,41850,41850,41850,0
|
|
20230913,171300,12012021500,41850,41850,41850,41850,0
|
|
20230913,171200,12012021500,41850,41850,41850,41850,0
|
|
20230913,171100,12012021500,41850,41850,41850,41850,0
|
|
20230913,171000,12012021500,41850,41850,41850,41850,0
|
|
20230913,170900,12012021500,41850,41850,41850,41850,0
|
|
20230913,170800,12012021500,41850,41850,41850,41850,0
|
|
20230913,170700,12012021500,41850,41850,41850,41850,0
|
|
20230913,170600,12012021500,41850,41850,41850,41850,0
|
|
20230913,170500,12012021500,41850,41850,41850,41850,0
|
|
20230913,170400,12012021500,41850,41850,41850,41850,0
|
|
20230913,170300,12012021500,41850,41850,41850,41850,0
|
|
20230913,170200,12012021500,41850,41850,41850,41850,8849
|
|
20230913,170100,12012021500,41850,41850,41850,41850,0
|
|
20230913,170000,12012021500,41850,41850,41850,41850,0
|
|
20230913,165900,12012021500,41850,41850,41850,41850,0
|
|
20230913,165800,12012021500,41850,41850,41850,41850,0
|
|
20230913,165700,12012021500,41850,41850,41850,41850,0
|
|
20230913,165600,12012021500,41850,41850,41850,41850,0
|
|
20230913,165500,12012021500,41850,41850,41850,41850,0
|
|
20230913,165400,12012021500,41850,41850,41850,41850,0
|
|
20230913,165300,12012021500,41850,41850,41850,41850,0
|
|
20230913,165200,12012021500,41850,41850,41850,41850,0
|
|
20230913,165100,12012021500,41850,41850,41850,41850,0
|
|
20230913,165000,12012021500,41850,41850,41850,41850,0
|
|
20230913,164900,12012021500,41850,41850,41850,41850,0
|
|
20230913,164800,12012021500,41850,41850,41850,41850,0
|
|
20230913,164700,12012021500,41850,41850,41850,41850,0
|
|
20230913,164600,12012021500,41850,41850,41850,41850,0
|
|
20230913,164500,12012021500,41850,41850,41850,41850,0
|
|
20230913,164400,12012021500,41850,41850,41850,41850,0
|
|
20230913,164300,12012021500,41850,41850,41850,41850,0
|
|
20230913,164200,12012021500,41850,41850,41850,41850,0
|
|
20230913,164100,12012021500,41850,41850,41850,41850,0
|
|
20230913,164000,12012021500,41850,41850,41850,41850,0
|
|
20230913,163900,12012021500,41850,41850,41850,41850,0
|
|
20230913,163800,12012021500,41850,41850,41850,41850,0
|
|
20230913,163700,12012021500,41850,41850,41850,41850,0
|
|
20230913,163600,12012021500,41850,41850,41850,41850,0
|
|
20230913,163500,12012021500,41850,41850,41850,41850,0
|
|
20230913,163400,12012021500,41850,41850,41850,41850,0
|
|
20230913,163300,12012021500,41850,41850,41850,41850,0
|
|
20230913,163200,12012021500,41850,41850,41850,41850,8849
|
|
20230913,163100,12012021500,41850,41850,41850,41850,0
|
|
20230913,163000,12012021500,41850,41850,41850,41850,0
|
|
20230913,162900,12012021500,41850,41850,41850,41850,0
|
|
20230913,162800,12012021500,41850,41850,41850,41850,0
|
|
20230913,162700,12012021500,41850,41850,41850,41850,0
|
|
20230913,162600,12012021500,41850,41850,41850,41850,0
|
|
20230913,162500,12012021500,41850,41850,41850,41850,0
|
|
20230913,162400,12012021500,41850,41850,41850,41850,0
|
|
20230913,162300,12012021500,41850,41850,41850,41850,0
|
|
20230913,162200,12012021500,41850,41850,41850,41850,0
|
|
20230913,162100,12012021500,41850,41850,41850,41850,0
|
|
20230913,162000,12012021500,41850,41850,41850,41850,0
|
|
20230913,161900,12012021500,41850,41850,41850,41850,0
|
|
20230913,161800,12012021500,41850,41850,41850,41850,0
|
|
20230913,161700,12012021500,41850,41850,41850,41850,0
|
|
20230913,161600,12012021500,41850,41850,41850,41850,0
|
|
20230913,161500,12012021500,41850,41850,41850,41850,0
|
|
20230913,161400,12012021500,41850,41850,41850,41850,0
|
|
20230913,161300,12012021500,41850,41850,41850,41850,0
|
|
20230913,161200,12012021500,41850,41850,41850,41850,0
|
|
20230913,161100,12012021500,41850,41850,41850,41850,0
|
|
20230913,161000,12012021500,41850,41850,41850,41850,0
|
|
20230913,160900,12012021500,41850,41850,41850,41850,0
|
|
20230913,160800,12012021500,41850,41850,41850,41850,0
|
|
20230913,160700,12012021500,41850,41850,41850,41850,0
|
|
20230913,160600,12012021500,41850,41850,41850,41850,0
|
|
20230913,160500,12012021500,41850,41850,41850,41850,0
|
|
20230913,160400,12012021500,41850,41850,41850,41850,0
|
|
20230913,160300,12012021500,41850,41850,41850,41850,0
|
|
20230913,160200,12012021500,41850,41850,41850,41850,8849
|
|
20230913,160100,12012021500,41850,41850,41850,41850,0
|
|
20230913,160000,12012021500,41850,41850,41850,41850,0
|
|
20230913,155900,12012021500,41850,41850,41850,41850,0
|
|
20230913,155800,12012021500,41850,41850,41850,41850,0
|
|
20230913,155700,12012021500,41850,41850,41850,41850,0
|
|
20230913,155600,12012021500,41850,41850,41850,41850,0
|
|
20230913,155500,12012021500,41850,41850,41850,41850,0
|
|
20230913,155400,12012021500,41850,41850,41850,41850,0
|
|
20230913,155300,12012021500,41850,41850,41850,41850,0
|
|
20230913,155200,12012021500,41850,41850,41850,41850,0
|
|
20230913,155100,12012021500,41850,41850,41850,41850,0
|
|
20230913,155000,12012021500,41850,41850,41850,41850,0
|
|
20230913,154900,12012021500,41850,41850,41850,41850,0
|
|
20230913,154800,12012021500,41850,41850,41850,41850,0
|
|
20230913,154700,12012021500,41850,41850,41850,41850,0
|
|
20230913,154600,12012021500,41850,41850,41850,41850,0
|
|
20230913,154500,12012021500,41850,41850,41850,41850,0
|
|
20230913,154400,12012021500,41850,41850,41850,41850,0
|
|
20230913,154300,12012021500,41850,41850,41850,41850,0
|
|
20230913,154200,12012021500,41850,41850,41850,41850,0
|
|
20230913,154100,12012021500,41850,41850,41850,41850,0
|
|
20230913,154000,12012021500,41850,41850,41850,41850,0
|
|
20230913,153900,12012021500,41850,41850,41850,41850,0
|
|
20230913,153800,12012021500,41850,41850,41850,41850,0
|
|
20230913,153700,12012021500,41850,41850,41850,41850,0
|
|
20230913,153600,12012021500,41850,41850,41850,41850,0
|
|
20230913,153500,12012021500,41850,41850,41850,41850,0
|
|
20230913,153400,12012021500,41850,41850,41850,41850,0
|
|
20230913,153300,12012021500,41850,41850,41850,41850,0
|
|
20230913,153200,12012021500,41850,41850,41850,41850,8849
|
|
20230913,153100,12012021500,41850,41850,41850,41850,0
|
|
20230913,153000,12012021500,41850,41850,41850,41850,8849
|
|
20230913,152900,11641690850,41700,41700,41700,41700,0
|
|
20230913,152800,11641690850,41700,41700,41700,41700,0
|
|
20230913,152700,11641690850,41700,41700,41700,41700,0
|
|
20230913,152600,11641690850,41700,41700,41700,41700,0
|
|
20230913,152500,11641690850,41700,41700,41700,41700,0
|
|
20230913,152400,11641690850,41700,41700,41700,41700,0
|
|
20230913,152300,11641690850,41700,41700,41700,41700,0
|
|
20230913,152200,11641690850,41700,41700,41700,41700,0
|
|
20230913,152100,11641690850,41700,41700,41700,41700,0
|
|
20230913,152000,11641690850,41700,41700,41700,41700,0
|
|
20230913,151900,11641690850,41700,41650,41750,41600,1040
|
|
20230913,151800,11598352100,41600,41750,41800,41600,2790
|
|
20230913,151700,11482059450,41750,41800,41800,41750,448
|
|
20230913,151600,11463348400,41800,41700,41800,41700,913
|
|
20230913,151500,11425254100,41750,41700,41800,41700,843
|
|
20230913,151400,11390039400,41700,41800,41800,41700,897
|
|
20230913,151300,11352619650,41800,41800,41800,41750,303
|
|
20230913,151200,11339954800,41850,41700,41850,41700,326
|
|
20230913,151100,11326344800,41850,41750,41850,41700,2269
|
|
20230913,151000,11231681350,41700,41650,41800,41650,1907
|
|
20230913,150900,11152070250,41700,41750,41750,41650,1416
|
|
20230913,150800,11093011500,41750,41750,41800,41750,207
|
|
20230913,150700,11084369200,41750,41750,41800,41750,1137
|
|
20230913,150600,11036892350,41800,41850,41850,41700,513
|
|
20230913,150500,11015472750,41750,41750,41800,41750,1178
|
|
20230913,150400,10966265400,41800,41750,41800,41700,132
|
|
20230913,150300,10960754550,41800,41700,41800,41700,36
|
|
20230913,150200,10959253250,41700,41800,41800,41700,78
|
|
20230913,150100,10955999450,41800,41850,41850,41700,176
|
|
20230913,150000,10948656650,41800,41700,41800,41700,245
|
|
20230913,145900,10938433550,41700,41700,41700,41650,2035
|
|
20230913,145800,10853574550,41700,41800,41800,41650,2840
|
|
20230913,145700,10735126650,41900,41850,41950,41800,2836
|
|
20230913,145600,10616544650,41900,41800,41950,41800,11
|
|
20230913,145500,10616084100,41800,41800,42000,41800,332
|
|
20230913,145400,10602193700,42050,41800,42050,41800,235
|
|
20230913,145300,10592354200,41750,42050,42150,41750,631
|
|
20230913,145200,10565925500,41800,41750,42200,41750,1432
|
|
20230913,145100,10505980300,41700,41700,41750,41700,1195
|
|
20230913,145000,10456143950,41700,41700,41700,41700,121
|
|
20230913,144900,10451098250,41650,41650,41650,41650,235
|
|
20230913,144800,10441310500,41650,41550,41650,41550,2329
|
|
20230913,144700,10344522950,41500,41450,41600,41400,3010
|
|
20230913,144600,10219738600,41500,41600,41600,41500,1547
|
|
20230913,144500,10155514250,41650,41500,41650,41500,3706
|
|
20230913,144400,10001562000,41550,41550,41600,41450,3673
|
|
20230913,144300,9849086100,41550,41600,41650,41550,783
|
|
20230913,144200,9816506500,41700,41600,41700,41500,4601
|
|
20230913,144100,9625235100,41600,41700,41700,41600,1990
|
|
20230913,144000,9542430500,41700,41750,41800,41650,2588
|
|
20230913,143900,9434498500,41800,41800,41800,41750,666
|
|
20230913,143800,9406691950,41800,41750,41800,41750,1298
|
|
20230913,143700,9352487050,41800,41850,41850,41800,4530
|
|
20230913,143600,9163079050,41850,41850,41900,41850,747
|
|
20230913,143500,9131806900,41850,41900,41900,41850,333
|
|
20230913,143400,9117869700,41900,41900,41900,41900,141
|
|
20230913,143300,9111961800,41900,41900,41900,41850,226
|
|
20230913,143200,9102492900,41900,41950,41950,41850,1149
|
|
20230913,143100,9054362450,42000,42000,42000,41950,3106
|
|
20230913,143000,8924062750,42000,41950,42000,41950,463
|
|
20230913,142900,8904629900,41950,41950,42000,41950,1043
|
|
20230913,142800,8860875500,42000,42000,42000,41950,4038
|
|
20230913,142700,8691424050,42000,42000,42000,42000,243
|
|
20230913,142600,8681218050,42000,42000,42000,42000,35
|
|
20230913,142500,8679748050,42000,42050,42050,41950,2012
|
|
20230913,142400,8595302800,42050,42000,42050,42000,107
|
|
20230913,142300,8590805200,42000,42000,42000,42000,469
|
|
20230913,142200,8571107200,42000,42200,42200,42000,1960
|
|
20230913,142100,8488652350,42200,42200,42200,42150,45
|
|
20230913,142000,8486754450,42200,42150,42200,42150,54
|
|
20230913,141900,8484477300,42150,42200,42200,42150,540
|
|
20230913,141800,8461705700,42250,42250,42250,42250,89
|
|
20230913,141700,8457945450,42250,42250,42300,42250,550
|
|
20230913,141600,8434707900,42200,42200,42250,42150,517
|
|
20230913,141500,8412900600,42250,42350,42350,42250,1102
|
|
20230913,141400,8366266600,42400,42350,42450,42350,246
|
|
20230913,141300,8355839200,42400,42400,42400,42350,250
|
|
20230913,141200,8345241750,42400,42450,42550,42400,183
|
|
20230913,141100,8337473350,42400,42400,42550,42400,9
|
|
20230913,141000,8337091450,42400,42450,42450,42350,42
|
|
20230913,140900,8335309700,42450,42600,42600,42400,256
|
|
20230913,140800,8324443600,42400,42400,42600,42400,96
|
|
20230913,140700,8320365500,42400,42350,42500,42350,76
|
|
20230913,140600,8317144050,42400,42300,42400,42300,7
|
|
20230913,140500,8316847350,42400,42350,42450,42300,295
|
|
20230913,140400,8304367150,42350,42450,42450,42350,423
|
|
20230913,140300,8286445850,42450,42500,42500,42450,80
|
|
20230913,140200,8283048900,42500,42650,42650,42500,99
|
|
20230913,140100,8278833700,42600,42600,42600,42450,767
|
|
20230913,140000,8246179950,42600,42450,42600,42450,628
|
|
20230913,135900,8219493200,42450,42450,42450,42450,37
|
|
20230913,135800,8217922550,42400,42250,42400,42250,339
|
|
20230913,135700,8203557950,42300,42300,42300,42300,165
|
|
20230913,135600,8196578450,42200,42250,42250,42200,1023
|
|
20230913,135500,8153366800,42250,42200,42250,42200,184
|
|
20230913,135400,8145593150,42250,42250,42250,42200,94
|
|
20230913,135300,8141623000,42250,42200,42250,42200,197
|
|
20230913,135200,8133307050,42200,42200,42200,42200,105
|
|
20230913,135100,8128876050,42250,42250,42250,42200,107
|
|
20230913,135000,8124360000,42250,42250,42250,42200,17
|
|
20230913,134900,8123641850,42250,42150,42250,42150,63
|
|
20230913,134800,8120983400,42150,42150,42150,42150,59
|
|
20230913,134700,8118496550,42150,42250,42250,42150,526
|
|
20230913,134600,8096315150,42250,42250,42250,42200,67
|
|
20230913,134500,8093485900,42250,42250,42250,42200,25
|
|
20230913,134400,8092430350,42200,42250,42250,42150,231
|
|
20230913,134300,8082682000,42250,42200,42250,42200,33
|
|
20230913,134200,8081289150,42200,42150,42200,42150,9
|
|
20230913,134100,8080909750,42150,42150,42150,42150,16
|
|
20230913,134000,8080235350,42150,42150,42150,42050,104
|
|
20230913,133900,8075860850,42100,42100,42100,42100,33
|
|
20230913,133800,8074471550,42000,42100,42100,42000,1307
|
|
20230913,133700,8019558950,42050,42250,42250,42050,1435
|
|
20230913,133600,7959078450,42200,42250,42250,42200,502
|
|
20230913,133500,7937878100,42250,42350,42350,42250,202
|
|
20230913,133400,7929338400,42300,42300,42300,42250,413
|
|
20230913,133300,7911882400,42350,42200,42350,42200,168
|
|
20230913,133200,7904779950,42200,42150,42200,42150,88
|
|
20230913,133100,7901067550,42050,42100,42150,42050,366
|
|
20230913,133000,7885663450,42100,42050,42150,42000,321
|
|
20230913,132900,7872152250,41950,42050,42050,41950,1082
|
|
20230913,132800,7826754100,41900,41950,41950,41900,926
|
|
20230913,132700,7787942550,41950,42000,42050,41950,180
|
|
20230913,132600,7780385600,42050,42050,42050,42050,3
|
|
20230913,132500,7780259450,42100,42050,42100,41900,944
|
|
20230913,132400,7740639550,42150,42000,42150,42000,7
|
|
20230913,132300,7740344650,42000,42100,42200,42000,181
|
|
20230913,132200,7732723350,42100,42000,42100,41900,366
|
|
20230913,132100,7717359700,41900,41950,42050,41900,180
|
|
20230913,132000,7709805450,41850,41900,42000,41850,352
|
|
20230913,131900,7695070100,41850,41950,42000,41850,753
|
|
20230913,131800,7663514850,42000,42000,42000,42000,0
|
|
20230913,131700,7663514850,42000,42000,42000,41850,682
|
|
20230913,131600,7634933400,42000,41950,42000,41850,200
|
|
20230913,131500,7626552900,41850,41850,41900,41850,110
|
|
20230913,131400,7621949350,41850,42000,42000,41800,684
|
|
20230913,131300,7593293900,42000,42000,42000,41800,2020
|
|
20230913,131200,7508665500,42050,42000,42050,42000,121
|
|
20230913,131100,7503582300,42000,42000,42000,41950,1888
|
|
20230913,131000,7424305050,42000,42050,42050,42000,1114
|
|
20230913,130900,7377513700,42050,42000,42050,42000,449
|
|
20230913,130800,7358645950,42000,42050,42050,42000,1734
|
|
20230913,130700,7285793300,42050,42100,42100,42050,844
|
|
20230913,130600,7250282400,42100,42050,42100,42050,282
|
|
20230913,130500,7238413800,42050,42100,42100,42050,289
|
|
20230913,130400,7226254800,42050,42100,42100,42050,256
|
|
20230913,130300,7215479500,42100,42050,42100,42050,767
|
|
20230913,130200,7183226900,42050,42100,42100,42050,219
|
|
20230913,130100,7174017000,42100,42100,42100,42050,158
|
|
20230913,130000,7167370750,42100,42050,42150,42050,152
|
|
20230913,125900,7160976850,42050,42050,42050,42050,407
|
|
20230913,125800,7143862500,42000,42000,42050,42000,909
|
|
20230913,125700,7105677650,42000,42150,42150,42000,2499
|
|
20230913,125600,7000539000,42150,42150,42150,42100,397
|
|
20230913,125500,6983821500,42100,42100,42150,42100,488
|
|
20230913,125400,6963271200,42100,42250,42250,42100,5826
|
|
20230913,125300,6717518700,42250,42350,42350,42250,3447
|
|
20230913,125200,6571776100,42350,42350,42350,42350,45
|
|
20230913,125100,6569870350,42350,42300,42500,42300,282
|
|
20230913,125000,6557925850,42350,42300,42350,42300,92
|
|
20230913,124900,6554029700,42350,42300,42350,42300,34
|
|
20230913,124800,6552590850,42300,42300,42300,42300,348
|
|
20230913,124700,6537870450,42300,42400,42400,42300,955
|
|
20230913,124600,6497436750,42400,42400,42400,42350,30
|
|
20230913,124500,6496164800,42400,42450,42450,42400,465
|
|
20230913,124400,6476444000,42450,42450,42450,42450,3
|
|
20230913,124300,6476316650,42450,42500,42500,42450,84
|
|
20230913,124200,6472747300,42500,42450,42700,42450,93
|
|
20230913,124100,6468794150,42450,42450,42700,42450,599
|
|
20230913,124000,6443246600,42450,42400,42650,42400,722
|
|
20230913,123900,6412531450,42400,42400,42450,42400,335
|
|
20230913,123800,6398326650,42400,42400,42450,42400,125
|
|
20230913,123700,6393026450,42400,42450,42450,42400,141
|
|
20230913,123600,6387041050,42450,42500,42600,42450,231
|
|
20230913,123500,6377234900,42500,42500,42500,42450,73
|
|
20230913,123400,6374132500,42450,42450,42450,42450,74
|
|
20230913,123300,6370991200,42450,42500,42600,42450,1009
|
|
20230913,123200,6328120150,42500,42500,42500,42500,1
|
|
20230913,123100,6328077650,42550,42550,42550,42500,239
|
|
20230913,123000,6317919600,42550,42550,42600,42550,60
|
|
20230913,122900,6315366550,42650,42500,42650,42500,97
|
|
20230913,122800,6311239400,42500,42500,42550,42500,194
|
|
20230913,122700,6302993350,42600,42500,42600,42500,1235
|
|
20230913,122600,6250503850,42550,42550,42600,42500,207
|
|
20230913,122500,6241700850,42550,42600,42600,42550,117
|
|
20230913,122400,6236722350,42650,42600,42650,42550,402
|
|
20230913,122300,6219610200,42600,42600,42600,42550,57
|
|
20230913,122200,6217182200,42600,42600,42650,42600,25
|
|
20230913,122100,6216117150,42600,42600,42600,42550,52
|
|
20230913,122000,6213902000,42550,42600,42600,42550,11
|
|
20230913,121900,6213433450,42600,42600,42600,42550,25
|
|
20230913,121800,6212369350,42550,42600,42600,42550,554
|
|
20230913,121700,6188788850,42600,42650,42650,42600,293
|
|
20230913,121600,6176296450,42650,42800,42800,42650,53
|
|
20230913,121500,6174033200,42700,42850,42850,42700,48
|
|
20230913,121400,6171976700,42550,42650,42900,42550,720
|
|
20230913,121300,6141191500,42600,42600,42650,42600,274
|
|
20230913,121200,6129518700,42650,42600,42650,42600,82
|
|
20230913,121100,6126023000,42650,42600,42650,42600,3
|
|
20230913,121000,6125895150,42600,42700,42700,42600,46
|
|
20230913,120900,6123935150,42650,42650,42650,42650,1
|
|
20230913,120800,6123892500,42600,42600,42600,42600,11
|
|
20230913,120700,6123423900,42750,42750,42750,42600,93
|
|
20230913,120600,6119461800,42600,42750,42750,42600,33
|
|
20230913,120500,6118053600,42600,42800,42800,42600,12
|
|
20230913,120400,6117542200,42800,42800,42800,42600,57
|
|
20230913,120300,6115104600,42700,42700,42850,42700,311
|
|
20230913,120200,6101824750,42900,42850,42900,42750,2691
|
|
20230913,120100,5986546300,42800,42850,42900,42750,267
|
|
20230913,120000,5975118550,42850,42800,42850,42750,1088
|
|
20230913,115900,5928524100,42750,42800,42800,42750,167
|
|
20230913,115800,5921377000,42750,42750,42800,42750,107
|
|
20230913,115700,5916800250,42800,42750,42800,42750,47
|
|
20230913,115600,5914790150,42750,42750,42750,42700,166
|
|
20230913,115500,5907697900,42750,42700,42750,42700,155
|
|
20230913,115400,5901075450,42700,42700,42750,42700,194
|
|
20230913,115300,5892791050,42550,42650,42700,42550,192
|
|
20230913,115200,5884601450,42600,42600,42650,42550,20
|
|
20230913,115100,5883749450,42600,42650,42650,42600,117
|
|
20230913,115000,5878764300,42650,42600,42650,42600,57
|
|
20230913,114900,5876336050,42650,42700,42700,42650,94
|
|
20230913,114800,5872324850,42700,42750,42750,42650,285
|
|
20230913,114700,5860154050,42750,42750,42750,42700,304
|
|
20230913,114600,5847161150,42700,42750,42750,42700,34
|
|
20230913,114500,5845707700,42700,42750,42750,42700,39
|
|
20230913,114400,5844040900,42700,42700,42750,42700,304
|
|
20230913,114300,5831059150,42700,42600,42700,42550,146
|
|
20230913,114200,5824839400,42600,42550,42600,42500,54
|
|
20230913,114100,5822541450,42550,42500,42550,42500,40
|
|
20230913,114000,5820839500,42500,42500,42550,42500,39
|
|
20230913,113900,5819180250,42500,42500,42500,42450,30
|
|
20230913,113800,5817905300,42500,42450,42500,42450,133
|
|
20230913,113700,5812259150,42450,42500,42500,42450,10
|
|
20230913,113600,5811834250,42500,42500,42550,42500,132
|
|
20230913,113500,5806223250,42600,42500,42600,42450,152
|
|
20230913,113400,5799760050,42500,42500,42550,42500,18
|
|
20230913,113300,5798994350,42500,42500,42500,42500,22
|
|
20230913,113200,5798059350,42500,42500,42500,42450,206
|
|
20230913,113100,5789304500,42500,42400,42500,42400,8
|
|
20230913,113000,5788964600,42450,42400,42450,42400,102
|
|
20230913,112900,5784638500,42400,42400,42400,42350,359
|
|
20230913,112800,5769416950,42400,42450,42450,42400,602
|
|
20230913,112700,5743889750,42450,42550,42550,42450,385
|
|
20230913,112600,5727532600,42550,42550,42550,42500,121
|
|
20230913,112500,5722384450,42550,42550,42550,42550,159
|
|
20230913,112400,5715619000,42550,42450,42600,42450,357
|
|
20230913,112300,5700450900,42450,42450,42450,42350,526
|
|
20230913,112200,5678173300,42350,42350,42400,42350,238
|
|
20230913,112100,5668084950,42400,42400,42400,42300,30
|
|
20230913,112000,5666813050,42350,42350,42400,42350,208
|
|
20230913,111900,5657997400,42300,42300,42350,42300,946
|
|
20230913,111800,5617969350,42300,42300,42300,42300,237
|
|
20230913,111700,5607944250,42300,42350,42350,42300,56
|
|
20230913,111600,5605575400,42300,42300,42350,42300,89
|
|
20230913,111500,5601810400,42350,42350,42350,42300,41
|
|
20230913,111400,5600075400,42300,42300,42300,42300,349
|
|
20230913,111300,5585312700,42300,42300,42350,42300,185
|
|
20230913,111200,5577486950,42350,42300,42350,42300,204
|
|
20230913,111100,5568857600,42300,42300,42450,42300,33
|
|
20230913,111000,5567461550,42300,42450,42450,42300,1329
|
|
20230913,110900,5511211150,42500,42400,42500,42350,245
|
|
20230913,110800,5500823050,42500,42500,42550,42400,183
|
|
20230913,110700,5493050600,42500,42550,42550,42500,314
|
|
20230913,110600,5479700700,42550,42550,42600,42550,97
|
|
20230913,110500,5475573300,42600,42600,42600,42550,17
|
|
20230913,110400,5474849150,42600,42600,42600,42550,3
|
|
20230913,110300,5474721400,42600,42400,42600,42400,47
|
|
20230913,110200,5472722400,42600,42450,42600,42400,17
|
|
20230913,110100,5471999900,42450,42300,42450,42250,1400
|
|
20230913,110000,5412608350,42250,42350,42350,42250,394
|
|
20230913,105900,5395941700,42300,42300,42400,42300,981
|
|
20230913,105800,5354413800,42300,42400,42400,42300,902
|
|
20230913,105700,5316213550,42400,42400,42400,42400,20
|
|
20230913,105600,5315365550,42400,42400,42400,42400,105
|
|
20230913,105500,5310913550,42400,42400,42450,42400,76
|
|
20230913,105400,5307691050,42400,42400,42450,42400,54
|
|
20230913,105300,5305400150,42400,42400,42450,42400,13
|
|
20230913,105200,5304848900,42400,42350,42400,42350,79
|
|
20230913,105100,5301500750,42350,42400,42400,42350,145
|
|
20230913,105000,5295353300,42400,42450,42450,42400,106
|
|
20230913,104900,5290858100,42400,42450,42450,42400,116
|
|
20230913,104800,5285939000,42450,42450,42450,42400,203
|
|
20230913,104700,5277325200,42450,42450,42450,42400,97
|
|
20230913,104600,5273208800,42350,42350,42450,42350,188
|
|
20230913,104500,5265245200,42350,42500,42500,42350,226
|
|
20230913,104400,5255661650,42500,42500,42500,42450,20
|
|
20230913,104300,5254811750,42500,42400,42500,42350,103
|
|
20230913,104200,5250447000,42400,42450,42450,42400,711
|
|
20230913,104100,5220284100,42450,42600,42600,42450,1245
|
|
20230913,104000,5167355900,42500,42500,42550,42500,234
|
|
20230913,103900,5157404900,42500,42600,42600,42500,79
|
|
20230913,103800,5154046800,42600,42550,42600,42500,113
|
|
20230913,103700,5149239750,42600,42500,42600,42500,469
|
|
20230913,103600,5129263950,42450,42400,42550,42400,216
|
|
20230913,103500,5120092850,42400,42350,42500,42350,2016
|
|
20230913,103400,5034469650,42400,42350,42500,42350,5
|
|
20230913,103300,5034257650,42350,42350,42500,42300,170
|
|
20230913,103200,5027058850,42300,42350,42450,42300,2210
|
|
20230913,103100,4933544950,42300,42400,42450,42300,570
|
|
20230913,103000,4909412250,42400,42400,42400,42350,720
|
|
20230913,102900,4878915800,42400,42450,42450,42400,656
|
|
20230913,102800,4851101050,42450,42550,42550,42450,786
|
|
20230913,102700,4817723600,42550,42500,42550,42500,906
|
|
20230913,102600,4779218550,42550,42550,42550,42500,646
|
|
20230913,102500,4751747800,42600,42550,42600,42550,248
|
|
20230913,102400,4741195350,42550,42600,42600,42550,529
|
|
20230913,102300,4718665350,42600,42600,42650,42600,1183
|
|
20230913,102200,4668269300,42600,42700,42700,42600,590
|
|
20230913,102100,4643080900,42600,42700,42700,42600,352
|
|
20230913,102000,4628070450,42650,42750,42750,42650,208
|
|
20230913,101900,4619193200,42700,42700,42700,42700,90
|
|
20230913,101800,4615350200,42700,42750,42750,42650,317
|
|
20230913,101700,4601814200,42750,42750,42800,42700,129
|
|
20230913,101600,4596299200,42650,42600,42750,42600,142
|
|
20230913,101500,4590243300,42600,42800,42800,42600,3682
|
|
20230913,101400,4433225300,42800,42900,42900,42800,518
|
|
20230913,101300,4411034250,42900,42900,42900,42900,125
|
|
20230913,101200,4405671750,42900,42900,42900,42900,85
|
|
20230913,101100,4402025250,42900,42900,42900,42900,114
|
|
20230913,101000,4397134650,42900,42900,42900,42900,72
|
|
20230913,100900,4394045850,43100,43000,43150,42850,642
|
|
20230913,100800,4366501200,43100,42900,43350,42900,1699
|
|
20230913,100700,4293082750,42900,42750,42900,42700,574
|
|
20230913,100600,4268528450,42750,42700,42750,42700,395
|
|
20230913,100500,4251656150,42700,42550,42750,42500,683
|
|
20230913,100400,4222529950,42550,42650,42650,42500,1647
|
|
20230913,100300,4152479350,42600,42650,42650,42600,810
|
|
20230913,100200,4117970150,42650,42600,42650,42600,239
|
|
20230913,100100,4107778650,42600,42700,42700,42600,203
|
|
20230913,100000,4099124550,42600,42750,42750,42600,934
|
|
20230913,095900,4059300350,42750,42800,42800,42700,20
|
|
20230913,095800,4058445550,42800,42850,42850,42700,2286
|
|
20230913,095700,3960726750,42850,42850,42900,42800,233
|
|
20230913,095600,3950743050,42800,42850,42850,42800,23
|
|
20230913,095500,3949758000,42850,42850,42950,42800,26
|
|
20230913,095400,3948644100,42850,42850,42950,42850,59
|
|
20230913,095300,3946115000,42800,42800,42800,42800,71
|
|
20230913,095200,3943076200,42800,42800,42800,42800,171
|
|
20230913,095100,3935757400,42800,42800,42800,42750,399
|
|
20230913,095000,3918688400,42800,42900,42900,42800,960
|
|
20230913,094900,3877582550,42900,42900,42900,42900,43
|
|
20230913,094800,3875737850,42900,43000,43000,42900,1048
|
|
20230913,094700,3830757350,43000,43050,43150,43000,1230
|
|
20230913,094600,3777847950,43150,43150,43200,43150,236
|
|
20230913,094500,3767661950,43150,43200,43200,43150,258
|
|
20230913,094400,3756528200,43200,43200,43200,43050,1679
|
|
20230913,094300,3684090000,43100,43250,43250,43100,1186
|
|
20230913,094200,3632882750,43300,43350,43350,43100,2024
|
|
20230913,094100,3545291950,43400,43100,43400,43100,1166
|
|
20230913,094000,3494864900,43100,43100,43200,43000,73
|
|
20230913,093900,3491715800,43150,43200,43300,43150,390
|
|
20230913,093800,3474876350,43200,43200,43200,43200,632
|
|
20230913,093700,3447573950,43200,43250,43350,43200,564
|
|
20230913,093600,3423182750,43250,43400,43400,43200,2340
|
|
20230913,093500,3321845450,43400,43200,43450,43200,4761
|
|
20230913,093400,3115565850,43200,43100,43250,43000,3166
|
|
20230913,093300,2978876150,43050,42950,43050,42950,761
|
|
20230913,093200,2946164850,42950,42900,42950,42900,584
|
|
20230913,093100,2921087750,42950,43000,43000,42950,1225
|
|
20230913,093000,2868416800,43000,43100,43150,42950,2526
|
|
20230913,092900,2759696750,43150,43050,43200,43000,1107
|
|
20230913,092800,2711992400,43050,42900,43050,42900,1480
|
|
20230913,092700,2648413200,42700,42900,42900,42700,2281
|
|
20230913,092600,2550659050,42900,42800,42900,42550,1652
|
|
20230913,092500,2479961300,42700,42800,42850,42700,519
|
|
20230913,092400,2457769100,42750,42500,42750,42450,471
|
|
20230913,092300,2437704950,42400,42600,42600,42400,916
|
|
20230913,092200,2398783950,42450,42650,42650,42450,434
|
|
20230913,092100,2380333100,42650,42650,42700,42350,1476
|
|
20230913,092000,2317634500,42650,42700,42800,42650,1584
|
|
20230913,091900,2249987000,42700,42650,42700,42500,2407
|
|
20230913,091800,2147342350,42500,42500,42750,42500,936
|
|
20230913,091700,2107466150,42500,42350,42500,42300,909
|
|
20230913,091600,2068985600,42300,42350,42550,42300,1637
|
|
20230913,091500,1999663600,42300,42400,42400,42300,1310
|
|
20230913,091400,1944214550,42550,42250,42550,42200,1803
|
|
20230913,091300,1867834200,42250,42450,42450,42150,4489
|
|
20230913,091200,1678053800,42400,42550,42550,42400,2350
|
|
20230913,091100,1578235050,42550,42700,42700,42550,1396
|
|
20230913,091000,1518746950,42700,42850,42950,42700,1564
|
|
20230913,090900,1451847950,42850,42900,43000,42850,1816
|
|
20230913,090800,1373822700,42900,42600,42950,42600,2224
|
|
20230913,090700,1278754650,42600,42350,42600,42350,1499
|
|
20230913,090600,1215040250,42500,42600,42600,42400,3423
|
|
20230913,090500,1069566200,42650,42650,43000,42600,2699
|
|
20230913,090400,954194150,42650,42900,42900,42650,3597
|
|
20230913,090300,800361000,42800,43250,43250,42800,3913
|
|
20230913,090200,632061350,43200,43100,43250,42900,3481
|
|
20230913,090100,481982700,43150,43000,43150,42850,6750
|
|
20230913,090000,191591250,43000,43000,43100,42900,4414
|