575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183200,5621700500,38600,38600,38600,38600,5156
|
|
20230925,183100,5621700500,38600,38600,38600,38600,0
|
|
20230925,183000,5621700500,38600,38600,38600,38600,0
|
|
20230925,182900,5621700500,38600,38600,38600,38600,0
|
|
20230925,182800,5621700500,38600,38600,38600,38600,0
|
|
20230925,182700,5621700500,38600,38600,38600,38600,0
|
|
20230925,182600,5621700500,38600,38600,38600,38600,0
|
|
20230925,182500,5621700500,38600,38600,38600,38600,0
|
|
20230925,182400,5621700500,38600,38600,38600,38600,0
|
|
20230925,182300,5621700500,38600,38600,38600,38600,0
|
|
20230925,182200,5621700500,38600,38600,38600,38600,0
|
|
20230925,182100,5621700500,38600,38600,38600,38600,0
|
|
20230925,182000,5621700500,38600,38600,38600,38600,0
|
|
20230925,181900,5621700500,38600,38600,38600,38600,0
|
|
20230925,181800,5621700500,38600,38600,38600,38600,0
|
|
20230925,181700,5621700500,38600,38600,38600,38600,0
|
|
20230925,181600,5621700500,38600,38600,38600,38600,0
|
|
20230925,181500,5621700500,38600,38600,38600,38600,0
|
|
20230925,181400,5621700500,38600,38600,38600,38600,0
|
|
20230925,181300,5621700500,38600,38600,38600,38600,0
|
|
20230925,181200,5621700500,38600,38600,38600,38600,0
|
|
20230925,181100,5621700500,38600,38600,38600,38600,0
|
|
20230925,181000,5621700500,38600,38600,38600,38600,0
|
|
20230925,180900,5621700500,38600,38600,38600,38600,0
|
|
20230925,180800,5621700500,38600,38600,38600,38600,0
|
|
20230925,180700,5621700500,38600,38600,38600,38600,0
|
|
20230925,180600,5621700500,38600,38600,38600,38600,0
|
|
20230925,180500,5621700500,38600,38600,38600,38600,0
|
|
20230925,180400,5621700500,38600,38600,38600,38600,0
|
|
20230925,180300,5621700500,38600,38600,38600,38600,0
|
|
20230925,180200,5621700500,38600,38600,38600,38600,5156
|
|
20230925,180100,5621700500,38600,38600,38600,38600,0
|
|
20230925,180000,5621700500,38600,38600,38600,38600,0
|
|
20230925,175900,5621700500,38600,38600,38600,38600,0
|
|
20230925,175800,5621700500,38600,38600,38600,38600,0
|
|
20230925,175700,5621700500,38600,38600,38600,38600,0
|
|
20230925,175600,5621700500,38600,38600,38600,38600,0
|
|
20230925,175500,5621700500,38600,38600,38600,38600,0
|
|
20230925,175400,5621700500,38600,38600,38600,38600,0
|
|
20230925,175300,5621700500,38600,38600,38600,38600,0
|
|
20230925,175200,5621700500,38600,38600,38600,38600,0
|
|
20230925,175100,5621700500,38600,38600,38600,38600,0
|
|
20230925,175000,5621700500,38600,38600,38600,38600,0
|
|
20230925,174900,5621700500,38600,38600,38600,38600,0
|
|
20230925,174800,5621700500,38600,38600,38600,38600,0
|
|
20230925,174700,5621700500,38600,38600,38600,38600,0
|
|
20230925,174600,5621700500,38600,38600,38600,38600,0
|
|
20230925,174500,5621700500,38600,38600,38600,38600,0
|
|
20230925,174400,5621700500,38600,38600,38600,38600,0
|
|
20230925,174300,5621700500,38600,38600,38600,38600,0
|
|
20230925,174200,5621700500,38600,38600,38600,38600,0
|
|
20230925,174100,5621700500,38600,38600,38600,38600,0
|
|
20230925,174000,5621700500,38600,38600,38600,38600,0
|
|
20230925,173900,5621700500,38600,38600,38600,38600,0
|
|
20230925,173800,5621700500,38600,38600,38600,38600,0
|
|
20230925,173700,5621700500,38600,38600,38600,38600,0
|
|
20230925,173600,5621700500,38600,38600,38600,38600,0
|
|
20230925,173500,5621700500,38600,38600,38600,38600,0
|
|
20230925,173400,5621700500,38600,38600,38600,38600,0
|
|
20230925,173300,5621700500,38600,38600,38600,38600,0
|
|
20230925,173200,5621700500,38600,38600,38600,38600,5156
|
|
20230925,173100,5621700500,38600,38600,38600,38600,0
|
|
20230925,173000,5621700500,38600,38600,38600,38600,0
|
|
20230925,172900,5621700500,38600,38600,38600,38600,0
|
|
20230925,172800,5621700500,38600,38600,38600,38600,0
|
|
20230925,172700,5621700500,38600,38600,38600,38600,0
|
|
20230925,172600,5621700500,38600,38600,38600,38600,0
|
|
20230925,172500,5621700500,38600,38600,38600,38600,0
|
|
20230925,172400,5621700500,38600,38600,38600,38600,0
|
|
20230925,172300,5621700500,38600,38600,38600,38600,0
|
|
20230925,172200,5621700500,38600,38600,38600,38600,0
|
|
20230925,172100,5621700500,38600,38600,38600,38600,0
|
|
20230925,172000,5621700500,38600,38600,38600,38600,0
|
|
20230925,171900,5621700500,38600,38600,38600,38600,0
|
|
20230925,171800,5621700500,38600,38600,38600,38600,0
|
|
20230925,171700,5621700500,38600,38600,38600,38600,0
|
|
20230925,171600,5621700500,38600,38600,38600,38600,0
|
|
20230925,171500,5621700500,38600,38600,38600,38600,0
|
|
20230925,171400,5621700500,38600,38600,38600,38600,0
|
|
20230925,171300,5621700500,38600,38600,38600,38600,0
|
|
20230925,171200,5621700500,38600,38600,38600,38600,0
|
|
20230925,171100,5621700500,38600,38600,38600,38600,0
|
|
20230925,171000,5621700500,38600,38600,38600,38600,0
|
|
20230925,170900,5621700500,38600,38600,38600,38600,0
|
|
20230925,170800,5621700500,38600,38600,38600,38600,0
|
|
20230925,170700,5621700500,38600,38600,38600,38600,0
|
|
20230925,170600,5621700500,38600,38600,38600,38600,0
|
|
20230925,170500,5621700500,38600,38600,38600,38600,0
|
|
20230925,170400,5621700500,38600,38600,38600,38600,0
|
|
20230925,170300,5621700500,38600,38600,38600,38600,0
|
|
20230925,170200,5621700500,38600,38600,38600,38600,5156
|
|
20230925,170100,5621700500,38600,38600,38600,38600,0
|
|
20230925,170000,5621700500,38600,38600,38600,38600,0
|
|
20230925,165900,5621700500,38600,38600,38600,38600,0
|
|
20230925,165800,5621700500,38600,38600,38600,38600,0
|
|
20230925,165700,5621700500,38600,38600,38600,38600,0
|
|
20230925,165600,5621700500,38600,38600,38600,38600,0
|
|
20230925,165500,5621700500,38600,38600,38600,38600,0
|
|
20230925,165400,5621700500,38600,38600,38600,38600,0
|
|
20230925,165300,5621700500,38600,38600,38600,38600,0
|
|
20230925,165200,5621700500,38600,38600,38600,38600,0
|
|
20230925,165100,5621700500,38600,38600,38600,38600,0
|
|
20230925,165000,5621700500,38600,38600,38600,38600,0
|
|
20230925,164900,5621700500,38600,38600,38600,38600,0
|
|
20230925,164800,5621700500,38600,38600,38600,38600,0
|
|
20230925,164700,5621700500,38600,38600,38600,38600,0
|
|
20230925,164600,5621700500,38600,38600,38600,38600,0
|
|
20230925,164500,5621700500,38600,38600,38600,38600,0
|
|
20230925,164400,5621700500,38600,38600,38600,38600,0
|
|
20230925,164300,5621700500,38600,38600,38600,38600,0
|
|
20230925,164200,5621700500,38600,38600,38600,38600,0
|
|
20230925,164100,5621700500,38600,38600,38600,38600,0
|
|
20230925,164000,5621700500,38600,38600,38600,38600,0
|
|
20230925,163900,5621700500,38600,38600,38600,38600,0
|
|
20230925,163800,5621700500,38600,38600,38600,38600,0
|
|
20230925,163700,5621700500,38600,38600,38600,38600,0
|
|
20230925,163600,5621700500,38600,38600,38600,38600,0
|
|
20230925,163500,5621700500,38600,38600,38600,38600,0
|
|
20230925,163400,5621700500,38600,38600,38600,38600,0
|
|
20230925,163300,5621700500,38600,38600,38600,38600,0
|
|
20230925,163200,5621700500,38600,38600,38600,38600,5156
|
|
20230925,163100,5621700500,38600,38600,38600,38600,0
|
|
20230925,163000,5621700500,38600,38600,38600,38600,0
|
|
20230925,162900,5621700500,38600,38600,38600,38600,0
|
|
20230925,162800,5621700500,38600,38600,38600,38600,0
|
|
20230925,162700,5621700500,38600,38600,38600,38600,0
|
|
20230925,162600,5621700500,38600,38600,38600,38600,0
|
|
20230925,162500,5621700500,38600,38600,38600,38600,0
|
|
20230925,162400,5621700500,38600,38600,38600,38600,0
|
|
20230925,162300,5621700500,38600,38600,38600,38600,0
|
|
20230925,162200,5621700500,38600,38600,38600,38600,0
|
|
20230925,162100,5621700500,38600,38600,38600,38600,0
|
|
20230925,162000,5621700500,38600,38600,38600,38600,0
|
|
20230925,161900,5621700500,38600,38600,38600,38600,0
|
|
20230925,161800,5621700500,38600,38600,38600,38600,0
|
|
20230925,161700,5621700500,38600,38600,38600,38600,0
|
|
20230925,161600,5621700500,38600,38600,38600,38600,0
|
|
20230925,161500,5621700500,38600,38600,38600,38600,0
|
|
20230925,161400,5621700500,38600,38600,38600,38600,0
|
|
20230925,161300,5621700500,38600,38600,38600,38600,0
|
|
20230925,161200,5621700500,38600,38600,38600,38600,0
|
|
20230925,161100,5621700500,38600,38600,38600,38600,0
|
|
20230925,161000,5621700500,38600,38600,38600,38600,0
|
|
20230925,160900,5621700500,38600,38600,38600,38600,0
|
|
20230925,160800,5621700500,38600,38600,38600,38600,0
|
|
20230925,160700,5621700500,38600,38600,38600,38600,0
|
|
20230925,160600,5621700500,38600,38600,38600,38600,0
|
|
20230925,160500,5621700500,38600,38600,38600,38600,0
|
|
20230925,160400,5621700500,38600,38600,38600,38600,0
|
|
20230925,160300,5621700500,38600,38600,38600,38600,0
|
|
20230925,160200,5621700500,38600,38600,38600,38600,5156
|
|
20230925,160100,5621700500,38600,38600,38600,38600,0
|
|
20230925,160000,5621700500,38600,38600,38600,38600,0
|
|
20230925,155900,5621700500,38600,38600,38600,38600,0
|
|
20230925,155800,5621700500,38600,38600,38600,38600,0
|
|
20230925,155700,5621700500,38600,38600,38600,38600,0
|
|
20230925,155600,5621700500,38600,38600,38600,38600,0
|
|
20230925,155500,5621700500,38600,38600,38600,38600,0
|
|
20230925,155400,5621700500,38600,38600,38600,38600,0
|
|
20230925,155300,5621700500,38600,38600,38600,38600,0
|
|
20230925,155200,5621700500,38600,38600,38600,38600,0
|
|
20230925,155100,5621700500,38600,38600,38600,38600,0
|
|
20230925,155000,5621700500,38600,38600,38600,38600,0
|
|
20230925,154900,5621700500,38600,38600,38600,38600,0
|
|
20230925,154800,5621700500,38600,38600,38600,38600,0
|
|
20230925,154700,5621700500,38600,38600,38600,38600,0
|
|
20230925,154600,5621700500,38600,38600,38600,38600,0
|
|
20230925,154500,5621700500,38600,38600,38600,38600,0
|
|
20230925,154400,5621700500,38600,38600,38600,38600,0
|
|
20230925,154300,5621700500,38600,38600,38600,38600,0
|
|
20230925,154200,5621700500,38600,38600,38600,38600,0
|
|
20230925,154100,5621700500,38600,38600,38600,38600,0
|
|
20230925,154000,5621700500,38600,38600,38600,38600,0
|
|
20230925,153900,5621700500,38600,38600,38600,38600,0
|
|
20230925,153800,5621700500,38600,38600,38600,38600,0
|
|
20230925,153700,5621700500,38600,38600,38600,38600,0
|
|
20230925,153600,5621700500,38600,38600,38600,38600,0
|
|
20230925,153500,5621700500,38600,38600,38600,38600,0
|
|
20230925,153400,5621700500,38600,38600,38600,38600,0
|
|
20230925,153300,5621700500,38600,38600,38600,38600,0
|
|
20230925,153200,5621700500,38600,38600,38600,38600,5156
|
|
20230925,153100,5621700500,38600,38600,38600,38600,0
|
|
20230925,153000,5621700500,38600,38600,38600,38600,5156
|
|
20230925,152900,5422678900,38750,38750,38750,38750,0
|
|
20230925,152800,5422678900,38750,38750,38750,38750,0
|
|
20230925,152700,5422678900,38750,38750,38750,38750,0
|
|
20230925,152600,5422678900,38750,38750,38750,38750,0
|
|
20230925,152500,5422678900,38750,38750,38750,38750,0
|
|
20230925,152400,5422678900,38750,38750,38750,38750,0
|
|
20230925,152300,5422678900,38750,38750,38750,38750,0
|
|
20230925,152200,5422678900,38750,38750,38750,38750,0
|
|
20230925,152100,5422678900,38750,38750,38750,38750,0
|
|
20230925,152000,5422678900,38750,38750,38750,38750,0
|
|
20230925,151900,5422678900,38750,38700,38800,38550,1645
|
|
20230925,151800,5359126750,38700,38600,38700,38550,1017
|
|
20230925,151700,5319850200,38550,38600,38650,38550,900
|
|
20230925,151600,5285141650,38600,38650,38700,38600,2231
|
|
20230925,151500,5198983100,38650,38650,38700,38650,675
|
|
20230925,151400,5172889050,38650,38700,38750,38650,323
|
|
20230925,151300,5160389200,38700,38700,38700,38700,750
|
|
20230925,151200,5131364200,38700,38700,38800,38700,253
|
|
20230925,151100,5121566350,38700,38750,38850,38700,1136
|
|
20230925,151000,5077597250,38800,38750,38800,38750,789
|
|
20230925,150900,5046996150,38800,38750,38800,38700,384
|
|
20230925,150800,5032108550,38750,38750,38800,38700,382
|
|
20230925,150700,5017299800,38700,38700,38750,38700,583
|
|
20230925,150600,4994737150,38700,38700,38800,38700,179
|
|
20230925,150500,4987801900,38700,38700,38800,38700,725
|
|
20230925,150400,4959686450,38750,38750,38800,38750,905
|
|
20230925,150300,4924587200,38750,38800,38850,38750,613
|
|
20230925,150200,4900823350,38750,38750,38800,38750,365
|
|
20230925,150100,4886679100,38800,38750,38800,38750,191
|
|
20230925,150000,4879277200,38800,38800,38850,38750,265
|
|
20230925,145900,4869004900,38800,38800,38800,38800,1238
|
|
20230925,145800,4820970500,38800,38800,38850,38800,204
|
|
20230925,145700,4813052650,38800,38850,38850,38800,390
|
|
20230925,145600,4797905450,38850,38850,38850,38850,109
|
|
20230925,145500,4793670800,38850,38800,38850,38800,234
|
|
20230925,145400,4784581100,38850,38800,38850,38800,805
|
|
20230925,145300,4753321150,38800,38800,38800,38800,168
|
|
20230925,145200,4746802750,38800,38850,38850,38800,149
|
|
20230925,145100,4741016550,38800,38850,38850,38800,303
|
|
20230925,145000,4729249000,38800,38800,38850,38800,332
|
|
20230925,144900,4716359850,38850,38800,38850,38800,169
|
|
20230925,144800,4709796650,38750,38750,38800,38750,346
|
|
20230925,144700,4696381950,38800,38850,38850,38800,204
|
|
20230925,144600,4688463250,38850,38850,38850,38750,652
|
|
20230925,144500,4663170600,38750,38750,38800,38750,482
|
|
20230925,144400,4644472800,38800,38750,38800,38750,929
|
|
20230925,144300,4608467350,38750,38750,38800,38750,674
|
|
20230925,144200,4582321400,38800,38750,38800,38750,224
|
|
20230925,144100,4573634350,38750,38800,38850,38750,109
|
|
20230925,144000,4569407400,38800,38800,38800,38800,184
|
|
20230925,143900,4562268200,38800,38800,38800,38800,23
|
|
20230925,143800,4561375800,38800,38800,38900,38800,118
|
|
20230925,143700,4556795450,38750,38800,38800,38750,289
|
|
20230925,143600,4545587450,38800,38800,38800,38800,3147
|
|
20230925,143500,4423483850,38850,38850,38850,38800,1233
|
|
20230925,143400,4375614150,38850,38850,38850,38850,19
|
|
20230925,143300,4374876000,38850,38900,38900,38850,976
|
|
20230925,143200,4336941950,38900,38950,38950,38900,123
|
|
20230925,143100,4332156150,38900,38900,38900,38900,83
|
|
20230925,143000,4328927450,38900,38900,38950,38900,24
|
|
20230925,142900,4327993800,38850,38850,38900,38850,229
|
|
20230925,142800,4319094650,38850,38850,38850,38850,61
|
|
20230925,142700,4316724800,38850,38850,38850,38850,134
|
|
20230925,142600,4311518900,38850,38850,38850,38850,103
|
|
20230925,142500,4307517350,38850,38850,38850,38850,63
|
|
20230925,142400,4305069800,38850,38850,38900,38850,239
|
|
20230925,142300,4295784600,38850,38900,38900,38850,143
|
|
20230925,142200,4290221950,38900,38900,38900,38900,28
|
|
20230925,142100,4289132750,38900,38900,38950,38900,78
|
|
20230925,142000,4286096500,38900,38900,38900,38900,126
|
|
20230925,141900,4281195100,38950,38850,38950,38850,303
|
|
20230925,141800,4269408150,38850,38850,38900,38800,153
|
|
20230925,141700,4263464700,38850,38850,38850,38800,44
|
|
20230925,141600,4261756850,38850,38850,38900,38800,100
|
|
20230925,141500,4257872350,38850,38850,38850,38850,73
|
|
20230925,141400,4255036300,38850,38900,38900,38850,22
|
|
20230925,141300,4254181500,38900,38850,38900,38850,139
|
|
20230925,141200,4248777200,38850,38850,38850,38850,97
|
|
20230925,141100,4245008750,38800,38800,38850,38800,14
|
|
20230925,141000,4244465000,38800,38800,38800,38800,51
|
|
20230925,140900,4242486200,38800,38800,38850,38800,238
|
|
20230925,140800,4233250800,38850,38850,38850,38850,23
|
|
20230925,140700,4232357250,38800,38800,39000,38800,132
|
|
20230925,140600,4227224750,38750,38850,38850,38750,1134
|
|
20230925,140500,4183250300,38900,38900,38900,38850,11
|
|
20230925,140400,4182822700,38850,38900,38900,38850,105
|
|
20230925,140300,4178743400,38900,38900,38900,38850,100
|
|
20230925,140200,4174856000,38900,38800,38900,38800,315
|
|
20230925,140100,4162628750,38800,38800,38800,38800,164
|
|
20230925,140000,4156265550,38800,38800,38800,38800,146
|
|
20230925,135900,4150600750,38750,38800,38800,38750,1322
|
|
20230925,135800,4099347550,38800,38800,38800,38800,1
|
|
20230925,135700,4099308750,38800,38800,38850,38800,337
|
|
20230925,135600,4086232050,38800,38850,38850,38800,81
|
|
20230925,135500,4083089200,38850,38800,38900,38800,81
|
|
20230925,135400,4079945250,38800,38800,38800,38800,37
|
|
20230925,135300,4078509650,38800,38850,38850,38800,92
|
|
20230925,135200,4074936350,38800,38900,38900,38800,176
|
|
20230925,135100,4068104450,38800,38850,38900,38800,1327
|
|
20230925,135000,4016596250,38850,38800,38900,38800,563
|
|
20230925,134900,3994739000,38850,38850,38900,38800,778
|
|
20230925,134800,3964521550,38850,38850,38900,38850,741
|
|
20230925,134700,3935731150,38850,38850,38900,38850,170
|
|
20230925,134600,3929119400,38900,38900,38950,38900,121
|
|
20230925,134500,3924412450,38900,38900,38900,38900,675
|
|
20230925,134400,3898154950,38900,39000,39000,38900,51
|
|
20230925,134300,3896170750,39000,38900,39000,38900,26
|
|
20230925,134200,3895158750,38900,38950,38950,38900,69
|
|
20230925,134100,3892471600,38900,38950,38950,38900,118
|
|
20230925,134000,3887879050,38950,38950,39000,38950,259
|
|
20230925,133900,3877790950,38950,38950,39000,38950,686
|
|
20230925,133800,3851071150,38950,38950,39000,38950,45
|
|
20230925,133700,3849316400,39000,39000,39000,38950,59
|
|
20230925,133600,3847016500,39000,38950,39050,38950,23
|
|
20230925,133500,3846118550,38950,38950,39000,38950,98
|
|
20230925,133400,3842301350,39000,39000,39000,38950,77
|
|
20230925,133300,3839298550,39000,38950,39000,38950,40
|
|
20230925,133200,3837738800,38950,38950,38950,38950,37
|
|
20230925,133100,3836297650,38950,39000,39000,38950,737
|
|
20230925,133000,3807562300,39050,39000,39050,39000,71
|
|
20230925,132900,3804793100,39000,39000,39000,39000,52
|
|
20230925,132800,3802765100,39000,39000,39000,39000,24
|
|
20230925,132700,3801829100,39000,38950,39000,38950,47
|
|
20230925,132600,3799996300,38950,39050,39050,38950,119
|
|
20230925,132500,3795355500,39050,39100,39200,39050,182
|
|
20230925,132400,3788231400,39100,39050,39150,39050,368
|
|
20230925,132300,3773843750,39050,39050,39050,39050,38
|
|
20230925,132200,3772359850,39050,39050,39200,39050,168
|
|
20230925,132100,3765789500,39050,39000,39050,39000,88
|
|
20230925,132000,3762355850,39000,38950,39000,38950,136
|
|
20230925,131900,3757052000,38950,38950,39000,38950,78
|
|
20230925,131800,3754013850,38950,39000,39000,38950,108
|
|
20230925,131700,3749806600,39000,39000,39050,39000,145
|
|
20230925,131600,3744151100,39000,39000,39000,39000,180
|
|
20230925,131500,3737131100,39000,39000,39050,39000,272
|
|
20230925,131400,3726521550,39000,39000,39050,39000,183
|
|
20230925,131300,3719384500,39000,39000,39050,39000,92
|
|
20230925,131200,3715794000,39050,39000,39150,39000,58
|
|
20230925,131100,3713524400,39000,39000,39050,39000,270
|
|
20230925,131000,3702993400,39050,39050,39050,39000,83
|
|
20230925,130900,3699756000,39050,39050,39050,39050,120
|
|
20230925,130800,3695070000,39100,39050,39100,39050,30
|
|
20230925,130700,3693898300,39000,39050,39050,39000,212
|
|
20230925,130600,3685619800,39050,39050,39050,39050,24
|
|
20230925,130500,3684682600,39150,39050,39150,39050,22
|
|
20230925,130400,3683823150,39050,39050,39050,39000,24
|
|
20230925,130300,3682886150,39000,39050,39100,39000,194
|
|
20230925,130200,3675314700,39050,39100,39100,39050,43
|
|
20230925,130100,3673634500,39100,39150,39150,39050,182
|
|
20230925,130000,3666524800,39050,39100,39100,39050,160
|
|
20230925,125900,3660271200,39100,39150,39150,39100,248
|
|
20230925,125800,3650573650,39150,39150,39150,39150,54
|
|
20230925,125700,3648459550,39150,39100,39150,39100,90
|
|
20230925,125600,3644939100,39100,39150,39150,39100,99
|
|
20230925,125500,3641065900,39150,39100,39200,39100,28
|
|
20230925,125400,3639969350,39100,39200,39250,39100,180
|
|
20230925,125300,3632919200,39200,39150,39200,39100,376
|
|
20230925,125200,3618196850,39150,39150,39200,39150,125
|
|
20230925,125100,3613301500,39150,39200,39200,39150,287
|
|
20230925,125000,3602056250,39200,39150,39200,39150,78
|
|
20230925,124900,3598999200,39150,39200,39250,39150,225
|
|
20230925,124800,3590183000,39200,39250,39300,39200,75
|
|
20230925,124700,3587242200,39250,39300,39350,39250,253
|
|
20230925,124600,3577291550,39300,39200,39300,39200,9
|
|
20230925,124500,3576938300,39200,39250,39250,39200,159
|
|
20230925,124400,3570704900,39200,39250,39250,39200,108
|
|
20230925,124300,3566469750,39250,39350,39350,39250,110
|
|
20230925,124200,3562151900,39250,39250,39300,39250,54
|
|
20230925,124100,3560032350,39250,39250,39350,39250,43
|
|
20230925,124000,3558342450,39250,39250,39350,39200,681
|
|
20230925,123900,3531574250,39200,39250,39250,39200,37
|
|
20230925,123800,3530123350,39200,39200,39250,39200,129
|
|
20230925,123700,3525062750,39150,39150,39150,39100,6
|
|
20230925,123600,3524827900,39100,39100,39150,39100,128
|
|
20230925,123500,3519822600,39100,39150,39200,39100,139
|
|
20230925,123400,3514382600,39150,39150,39150,39150,4
|
|
20230925,123300,3514226000,39100,39200,39200,39100,75
|
|
20230925,123200,3511293300,39100,39200,39200,39100,97
|
|
20230925,123100,3507491000,39200,39100,39200,39100,32
|
|
20230925,123000,3506236800,39200,39100,39200,39100,285
|
|
20230925,122900,3495068800,39100,39150,39200,39100,104
|
|
20230925,122800,3491000150,39200,39150,39200,39150,77
|
|
20230925,122700,3487982000,39100,39100,39200,39100,385
|
|
20230925,122600,3472899100,39150,39100,39150,39100,233
|
|
20230925,122500,3463777600,39100,39100,39100,39100,113
|
|
20230925,122400,3459359300,39100,39100,39100,39100,30
|
|
20230925,122300,3458186300,39100,38950,39100,38950,282
|
|
20230925,122200,3447171250,38950,39100,39100,38950,306
|
|
20230925,122100,3435230950,39050,39050,39050,39050,49
|
|
20230925,122000,3433317500,39000,38950,39000,38950,11
|
|
20230925,121900,3432888650,39050,39100,39100,39050,988
|
|
20230925,121800,3394306850,39100,39150,39150,39100,28
|
|
20230925,121700,3393212000,39100,39050,39150,39050,114
|
|
20230925,121600,3388756450,39050,39150,39150,39050,69
|
|
20230925,121500,3386061650,39150,39000,39150,39000,672
|
|
20230925,121400,3359837400,39000,39050,39050,39000,95
|
|
20230925,121300,3356130550,39100,39100,39100,39050,121
|
|
20230925,121200,3351400700,39100,39150,39150,39100,330
|
|
20230925,121100,3338482750,39150,39050,39200,39050,129
|
|
20230925,121000,3333430800,39000,39050,39050,39000,60
|
|
20230925,120900,3331090750,39000,39000,39100,39000,214
|
|
20230925,120800,3322744500,39000,39050,39050,39000,1059
|
|
20230925,120700,3281418500,39050,39100,39100,39050,312
|
|
20230925,120600,3269234450,39050,39100,39150,39050,213
|
|
20230925,120500,3260907000,39100,39100,39100,39050,29
|
|
20230925,120400,3259774200,39100,39050,39100,39050,39
|
|
20230925,120300,3258251200,39050,39050,39100,39050,24
|
|
20230925,120200,3257313850,39050,39050,39100,39050,97
|
|
20230925,120100,3253523800,39050,39050,39200,39050,7
|
|
20230925,120000,3253250000,39050,39050,39050,39050,61
|
|
20230925,115900,3250867950,39200,39050,39200,39050,104
|
|
20230925,115800,3246796750,39050,39050,39200,39050,140
|
|
20230925,115700,3241327700,39250,39150,39250,39050,36
|
|
20230925,115600,3239920150,39150,39100,39150,39100,32
|
|
20230925,115500,3238668750,39100,39100,39200,39050,88
|
|
20230925,115400,3235227100,39250,39250,39250,39100,93
|
|
20230925,115300,3231584700,39100,39250,39250,39100,23
|
|
20230925,115200,3230683600,39250,39200,39250,39100,581
|
|
20230925,115100,3207961400,39200,39250,39300,39200,65
|
|
20230925,115000,3205407100,39300,39400,39400,39250,54
|
|
20230925,114900,3203285050,39250,39250,39350,39200,44
|
|
20230925,114800,3201556450,39250,39250,39250,39250,4
|
|
20230925,114700,3201399450,39200,39300,39300,39200,109
|
|
20230925,114600,3197123500,39300,39300,39300,39200,169
|
|
20230925,114500,3190483700,39300,39200,39300,39200,560
|
|
20230925,114400,3168505100,39200,39250,39250,39200,70
|
|
20230925,114300,3165758300,39200,39250,39250,39200,173
|
|
20230925,114200,3158969150,39250,39300,39300,39250,16
|
|
20230925,114100,3158340550,39300,39350,39350,39250,101
|
|
20230925,114000,3154374450,39350,39300,39350,39250,52
|
|
20230925,113900,3152332200,39300,39400,39400,39300,106
|
|
20230925,113800,3148160300,39400,39350,39400,39200,168
|
|
20230925,113700,3141547500,39350,39350,39400,39350,37
|
|
20230925,113600,3140090550,39400,39200,39400,39200,463
|
|
20230925,113500,3121853250,39400,39250,39400,39150,1869
|
|
20230925,113400,3048347500,39250,39150,39250,39100,594
|
|
20230925,113300,3025051950,39200,39150,39200,39150,389
|
|
20230925,113200,3009811400,39150,39200,39250,39000,394
|
|
20230925,113100,2994354050,39150,39000,39200,39000,655
|
|
20230925,113000,2968684400,39000,38950,39150,38950,407
|
|
20230925,112900,2952764050,39100,38900,39100,38900,1850
|
|
20230925,112800,2880490350,38900,39000,39050,38850,109
|
|
20230925,112700,2876246550,39000,38850,39000,38850,729
|
|
20230925,112600,2847819600,38850,38850,38850,38850,75
|
|
20230925,112500,2844905850,39050,38950,39050,38850,1523
|
|
20230925,112400,2785727850,39000,38950,39000,38900,148
|
|
20230925,112300,2779963700,38950,38950,38950,38950,101
|
|
20230925,112200,2776029750,38950,38950,39000,38950,166
|
|
20230925,112100,2769563500,38950,39000,39050,38950,202
|
|
20230925,112000,2761686250,39000,39000,39000,39000,69
|
|
20230925,111900,2758995250,39000,39050,39050,38950,442
|
|
20230925,111800,2741770650,39050,38950,39050,38950,263
|
|
20230925,111700,2731521200,38950,38950,39100,38900,238
|
|
20230925,111600,2722227200,39000,39050,39050,39000,283
|
|
20230925,111500,2711187600,39050,38950,39050,38950,884
|
|
20230925,111400,2676692850,39000,38950,39000,38950,321
|
|
20230925,111300,2664189150,38900,38950,39050,38900,240
|
|
20230925,111200,2654846350,38950,39000,39050,38900,454
|
|
20230925,111100,2637160600,39000,39050,39100,39000,128
|
|
20230925,111000,2632163050,39050,39100,39100,39050,43
|
|
20230925,110900,2630483800,39100,39100,39100,39100,46
|
|
20230925,110800,2628685200,39100,39100,39150,39100,315
|
|
20230925,110700,2616368650,39100,39200,39200,39100,153
|
|
20230925,110600,2610380450,39200,39150,39200,39150,118
|
|
20230925,110500,2605759700,39150,39200,39200,39150,209
|
|
20230925,110400,2597577200,39150,39100,39200,39100,388
|
|
20230925,110300,2582391900,39100,39100,39100,39100,111
|
|
20230925,110200,2578051800,39050,39000,39100,39000,41
|
|
20230925,110100,2576452550,39000,39000,39050,39000,91
|
|
20230925,110000,2572902750,39000,39050,39050,39000,36
|
|
20230925,105900,2571498600,39000,39100,39100,38950,235
|
|
20230925,105800,2562313050,39150,39100,39150,38950,649
|
|
20230925,105700,2536931400,38900,39100,39100,38900,233
|
|
20230925,105600,2527840150,38950,39000,39050,38950,483
|
|
20230925,105500,2508998700,39000,38950,39000,38950,211
|
|
20230925,105400,2500780200,38950,39000,39000,38950,58
|
|
20230925,105300,2498519900,39050,39150,39150,39050,865
|
|
20230925,105200,2464661600,39150,39100,39150,39100,12
|
|
20230925,105100,2464191900,39150,39000,39200,39000,762
|
|
20230925,105000,2434404800,39000,39000,39050,38950,193
|
|
20230925,104900,2426872950,39000,39000,39000,38850,917
|
|
20230925,104800,2391221900,38900,38900,39000,38900,175
|
|
20230925,104700,2384406750,38950,38950,38950,38950,21
|
|
20230925,104600,2383588800,39000,38950,39000,38950,53
|
|
20230925,104500,2381523350,38900,38900,38900,38900,19
|
|
20230925,104400,2380784250,38900,39050,39050,38900,155
|
|
20230925,104300,2374735250,39050,39050,39050,39050,94
|
|
20230925,104200,2371064550,38900,39000,39050,38900,152
|
|
20230925,104100,2365138500,39000,39000,39050,38900,215
|
|
20230925,104000,2356749050,38900,38900,39000,38900,11
|
|
20230925,103900,2356320950,39050,38850,39050,38850,64
|
|
20230925,103800,2353831600,38850,39000,39050,38850,497
|
|
20230925,103700,2334441500,39000,38950,39000,38950,3
|
|
20230925,103600,2334324600,38850,38850,39000,38850,49
|
|
20230925,103500,2332420650,38850,38850,38900,38850,132
|
|
20230925,103400,2327292350,38850,39000,39050,38850,429
|
|
20230925,103300,2310589900,39000,38900,39000,38900,177
|
|
20230925,103200,2303688500,39000,38850,39000,38850,198
|
|
20230925,103100,2295973050,39050,38850,39050,38850,31
|
|
20230925,103000,2294768500,39050,38900,39050,38850,353
|
|
20230925,102900,2281041750,38900,38900,38900,38850,79
|
|
20230925,102800,2277969050,38800,38800,38800,38800,77
|
|
20230925,102700,2274981450,38800,38950,39100,38800,953
|
|
20230925,102600,2237758900,38950,38800,39000,38800,2883
|
|
20230925,102500,2125555100,38800,38900,38900,38800,62
|
|
20230925,102400,2123149400,38750,38900,38900,38750,622
|
|
20230925,102300,2098977800,38900,38850,38900,38750,376
|
|
20230925,102200,2084380250,38800,38800,38800,38700,757
|
|
20230925,102100,2055051200,38950,38850,38950,38750,522
|
|
20230925,102000,2034794000,39000,38850,39000,38800,160
|
|
20230925,101900,2028573300,38800,38800,38900,38800,318
|
|
20230925,101800,2016226100,38800,38750,38800,38700,2522
|
|
20230925,101700,1918457600,38750,38800,38800,38700,954
|
|
20230925,101600,1881492100,38800,38800,38850,38750,1253
|
|
20230925,101500,1832886300,38800,38850,38900,38800,1706
|
|
20230925,101400,1766618650,38850,38900,38900,38850,570
|
|
20230925,101300,1744446650,38900,38950,38950,38900,520
|
|
20230925,101200,1724218600,38900,38900,38900,38900,197
|
|
20230925,101100,1716555300,38950,38900,38950,38900,584
|
|
20230925,101000,1693835300,38900,38900,38900,38900,719
|
|
20230925,100900,1665866200,38950,38950,39000,38900,1330
|
|
20230925,100800,1614062350,38950,38950,39000,38950,163
|
|
20230925,100700,1607708100,39000,39000,39050,39000,398
|
|
20230925,100600,1592186000,39000,39050,39050,39000,56
|
|
20230925,100500,1590001950,39000,39000,39000,39000,274
|
|
20230925,100400,1579315950,39000,39100,39100,39000,882
|
|
20230925,100300,1544898750,39150,39150,39150,39100,63
|
|
20230925,100200,1542432550,39150,39100,39150,39100,5
|
|
20230925,100100,1542237000,39100,39100,39100,39100,158
|
|
20230925,100000,1536059200,39100,39200,39200,39100,414
|
|
20230925,095900,1519852500,39200,39150,39200,39150,13
|
|
20230925,095800,1519343050,39150,39200,39200,39150,126
|
|
20230925,095700,1514410000,39250,39200,39250,39150,151
|
|
20230925,095600,1508491950,39200,39200,39250,39150,221
|
|
20230925,095500,1499829200,39200,39000,39200,39000,1021
|
|
20230925,095400,1459884000,39000,39000,39000,39000,262
|
|
20230925,095300,1449666000,39000,39000,39050,39000,165
|
|
20230925,095200,1443230950,39000,39050,39050,39000,245
|
|
20230925,095100,1433666650,39050,39000,39100,39000,478
|
|
20230925,095000,1415024000,39100,38950,39200,38950,495
|
|
20230925,094900,1395676500,39000,39000,39050,39000,615
|
|
20230925,094800,1371686500,39000,39000,39100,39000,1107
|
|
20230925,094700,1328441300,39050,39050,39050,39050,85
|
|
20230925,094600,1325122050,39000,39000,39050,39000,562
|
|
20230925,094500,1303194000,39050,39100,39100,39000,489
|
|
20230925,094400,1284109600,39050,39100,39250,39050,268
|
|
20230925,094300,1273629250,39100,39150,39150,39100,191
|
|
20230925,094200,1266154850,39150,39150,39250,39150,381
|
|
20230925,094100,1251213700,39150,39300,39300,39100,161
|
|
20230925,094000,1244898450,39100,39000,39350,39000,972
|
|
20230925,093900,1206824250,39000,39050,39050,39000,1557
|
|
20230925,093800,1146056300,39050,39200,39250,39050,2041
|
|
20230925,093700,1066168500,39250,39250,39250,39200,86
|
|
20230925,093600,1062794950,39300,39300,39300,39250,353
|
|
20230925,093500,1048924450,39250,39250,39300,39250,213
|
|
20230925,093400,1040564050,39250,39200,39300,39200,69
|
|
20230925,093300,1037856750,39300,39250,39300,39200,778
|
|
20230925,093200,1007351300,39350,39300,39350,39250,216
|
|
20230925,093100,998871250,39300,39300,39300,39250,209
|
|
20230925,093000,990664850,39300,39350,39350,39250,614
|
|
20230925,092900,966536000,39300,39300,39350,39300,1007
|
|
20230925,092800,926952300,39300,39350,39350,39300,186
|
|
20230925,092700,919635000,39350,39300,39350,39300,75
|
|
20230925,092600,916684000,39300,39350,39350,39300,235
|
|
20230925,092500,907446450,39300,39350,39400,39300,196
|
|
20230925,092400,899728000,39350,39350,39350,39300,1207
|
|
20230925,092300,852232650,39400,39400,39400,39400,138
|
|
20230925,092200,846795450,39400,39500,39500,39400,220
|
|
20230925,092100,838116400,39500,39450,39500,39450,562
|
|
20230925,092000,815919550,39450,39350,39500,39300,1962
|
|
20230925,091900,738711350,39350,39400,39400,39350,160
|
|
20230925,091800,732408200,39400,39450,39450,39350,381
|
|
20230925,091700,717397900,39500,39550,39600,39500,412
|
|
20230925,091600,701098000,39550,39550,39600,39400,183
|
|
20230925,091500,693864500,39550,39550,39600,39450,2318
|
|
20230925,091400,602227950,39600,39700,39700,39550,700
|
|
20230925,091300,574521750,39700,39750,39750,39550,3683
|
|
20230925,091200,428434500,39800,39600,39800,39500,1785
|
|
20230925,091100,357589500,39550,39400,39600,39350,840
|
|
20230925,091000,324426600,39350,39200,39350,39200,226
|
|
20230925,090900,315545350,39150,39150,39250,39150,132
|
|
20230925,090800,310365500,39300,39150,39350,39100,420
|
|
20230925,090700,293928000,39100,39150,39200,39100,837
|
|
20230925,090600,261158000,39150,39200,39200,39150,243
|
|
20230925,090500,251638750,39200,39100,39200,39100,353
|
|
20230925,090400,237826750,39100,39300,39350,39100,1037
|
|
20230925,090300,197133100,39350,39450,39550,39300,1097
|
|
20230925,090200,153842700,39500,39350,39500,39350,456
|
|
20230925,090100,135878000,39350,39100,39400,39050,1222
|
|
20230925,090000,88025500,39100,39300,39400,39050,2215
|