575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,183200,6553634000,38300,38300,38300,38300,3451
|
|
20230927,183100,6553634000,38300,38300,38300,38300,0
|
|
20230927,183000,6553634000,38300,38300,38300,38300,0
|
|
20230927,182900,6553634000,38300,38300,38300,38300,0
|
|
20230927,182800,6553634000,38300,38300,38300,38300,0
|
|
20230927,182700,6553634000,38300,38300,38300,38300,0
|
|
20230927,182600,6553634000,38300,38300,38300,38300,0
|
|
20230927,182500,6553634000,38300,38300,38300,38300,0
|
|
20230927,182400,6553634000,38300,38300,38300,38300,0
|
|
20230927,182300,6553634000,38300,38300,38300,38300,0
|
|
20230927,182200,6553634000,38300,38300,38300,38300,0
|
|
20230927,182100,6553634000,38300,38300,38300,38300,0
|
|
20230927,182000,6553634000,38300,38300,38300,38300,0
|
|
20230927,181900,6553634000,38300,38300,38300,38300,0
|
|
20230927,181800,6553634000,38300,38300,38300,38300,0
|
|
20230927,181700,6553634000,38300,38300,38300,38300,0
|
|
20230927,181600,6553634000,38300,38300,38300,38300,0
|
|
20230927,181500,6553634000,38300,38300,38300,38300,0
|
|
20230927,181400,6553634000,38300,38300,38300,38300,0
|
|
20230927,181300,6553634000,38300,38300,38300,38300,0
|
|
20230927,181200,6553634000,38300,38300,38300,38300,0
|
|
20230927,181100,6553634000,38300,38300,38300,38300,0
|
|
20230927,181000,6553634000,38300,38300,38300,38300,0
|
|
20230927,180900,6553634000,38300,38300,38300,38300,0
|
|
20230927,180800,6553634000,38300,38300,38300,38300,0
|
|
20230927,180700,6553634000,38300,38300,38300,38300,0
|
|
20230927,180600,6553634000,38300,38300,38300,38300,0
|
|
20230927,180500,6553634000,38300,38300,38300,38300,0
|
|
20230927,180400,6553634000,38300,38300,38300,38300,0
|
|
20230927,180300,6553634000,38300,38300,38300,38300,0
|
|
20230927,180200,6553634000,38300,38300,38300,38300,3451
|
|
20230927,180100,6553634000,38300,38300,38300,38300,0
|
|
20230927,180000,6553634000,38300,38300,38300,38300,0
|
|
20230927,175900,6553634000,38300,38300,38300,38300,0
|
|
20230927,175800,6553634000,38300,38300,38300,38300,0
|
|
20230927,175700,6553634000,38300,38300,38300,38300,0
|
|
20230927,175600,6553634000,38300,38300,38300,38300,0
|
|
20230927,175500,6553634000,38300,38300,38300,38300,0
|
|
20230927,175400,6553634000,38300,38300,38300,38300,0
|
|
20230927,175300,6553634000,38300,38300,38300,38300,0
|
|
20230927,175200,6553634000,38300,38300,38300,38300,0
|
|
20230927,175100,6553634000,38300,38300,38300,38300,0
|
|
20230927,175000,6553634000,38300,38300,38300,38300,0
|
|
20230927,174900,6553634000,38300,38300,38300,38300,0
|
|
20230927,174800,6553634000,38300,38300,38300,38300,0
|
|
20230927,174700,6553634000,38300,38300,38300,38300,0
|
|
20230927,174600,6553634000,38300,38300,38300,38300,0
|
|
20230927,174500,6553634000,38300,38300,38300,38300,0
|
|
20230927,174400,6553634000,38300,38300,38300,38300,0
|
|
20230927,174300,6553634000,38300,38300,38300,38300,0
|
|
20230927,174200,6553634000,38300,38300,38300,38300,0
|
|
20230927,174100,6553634000,38300,38300,38300,38300,0
|
|
20230927,174000,6553634000,38300,38300,38300,38300,0
|
|
20230927,173900,6553634000,38300,38300,38300,38300,0
|
|
20230927,173800,6553634000,38300,38300,38300,38300,0
|
|
20230927,173700,6553634000,38300,38300,38300,38300,0
|
|
20230927,173600,6553634000,38300,38300,38300,38300,0
|
|
20230927,173500,6553634000,38300,38300,38300,38300,0
|
|
20230927,173400,6553634000,38300,38300,38300,38300,0
|
|
20230927,173300,6553634000,38300,38300,38300,38300,0
|
|
20230927,173200,6553634000,38300,38300,38300,38300,3451
|
|
20230927,173100,6553634000,38300,38300,38300,38300,0
|
|
20230927,173000,6553634000,38300,38300,38300,38300,0
|
|
20230927,172900,6553634000,38300,38300,38300,38300,0
|
|
20230927,172800,6553634000,38300,38300,38300,38300,0
|
|
20230927,172700,6553634000,38300,38300,38300,38300,0
|
|
20230927,172600,6553634000,38300,38300,38300,38300,0
|
|
20230927,172500,6553634000,38300,38300,38300,38300,0
|
|
20230927,172400,6553634000,38300,38300,38300,38300,0
|
|
20230927,172300,6553634000,38300,38300,38300,38300,0
|
|
20230927,172200,6553634000,38300,38300,38300,38300,0
|
|
20230927,172100,6553634000,38300,38300,38300,38300,0
|
|
20230927,172000,6553634000,38300,38300,38300,38300,0
|
|
20230927,171900,6553634000,38300,38300,38300,38300,0
|
|
20230927,171800,6553634000,38300,38300,38300,38300,0
|
|
20230927,171700,6553634000,38300,38300,38300,38300,0
|
|
20230927,171600,6553634000,38300,38300,38300,38300,0
|
|
20230927,171500,6553634000,38300,38300,38300,38300,0
|
|
20230927,171400,6553634000,38300,38300,38300,38300,0
|
|
20230927,171300,6553634000,38300,38300,38300,38300,0
|
|
20230927,171200,6553634000,38300,38300,38300,38300,0
|
|
20230927,171100,6553634000,38300,38300,38300,38300,0
|
|
20230927,171000,6553634000,38300,38300,38300,38300,0
|
|
20230927,170900,6553634000,38300,38300,38300,38300,0
|
|
20230927,170800,6553634000,38300,38300,38300,38300,0
|
|
20230927,170700,6553634000,38300,38300,38300,38300,0
|
|
20230927,170600,6553634000,38300,38300,38300,38300,0
|
|
20230927,170500,6553634000,38300,38300,38300,38300,0
|
|
20230927,170400,6553634000,38300,38300,38300,38300,0
|
|
20230927,170300,6553634000,38300,38300,38300,38300,0
|
|
20230927,170200,6553634000,38300,38300,38300,38300,3451
|
|
20230927,170100,6553634000,38300,38300,38300,38300,0
|
|
20230927,170000,6553634000,38300,38300,38300,38300,0
|
|
20230927,165900,6553634000,38300,38300,38300,38300,0
|
|
20230927,165800,6553634000,38300,38300,38300,38300,0
|
|
20230927,165700,6553634000,38300,38300,38300,38300,0
|
|
20230927,165600,6553634000,38300,38300,38300,38300,0
|
|
20230927,165500,6553634000,38300,38300,38300,38300,0
|
|
20230927,165400,6553634000,38300,38300,38300,38300,0
|
|
20230927,165300,6553634000,38300,38300,38300,38300,0
|
|
20230927,165200,6553634000,38300,38300,38300,38300,0
|
|
20230927,165100,6553634000,38300,38300,38300,38300,0
|
|
20230927,165000,6553634000,38300,38300,38300,38300,0
|
|
20230927,164900,6553634000,38300,38300,38300,38300,0
|
|
20230927,164800,6553634000,38300,38300,38300,38300,0
|
|
20230927,164700,6553634000,38300,38300,38300,38300,0
|
|
20230927,164600,6553634000,38300,38300,38300,38300,0
|
|
20230927,164500,6553634000,38300,38300,38300,38300,0
|
|
20230927,164400,6553634000,38300,38300,38300,38300,0
|
|
20230927,164300,6553634000,38300,38300,38300,38300,0
|
|
20230927,164200,6553634000,38300,38300,38300,38300,0
|
|
20230927,164100,6553634000,38300,38300,38300,38300,0
|
|
20230927,164000,6553634000,38300,38300,38300,38300,0
|
|
20230927,163900,6553634000,38300,38300,38300,38300,0
|
|
20230927,163800,6553634000,38300,38300,38300,38300,0
|
|
20230927,163700,6553634000,38300,38300,38300,38300,0
|
|
20230927,163600,6553634000,38300,38300,38300,38300,0
|
|
20230927,163500,6553634000,38300,38300,38300,38300,0
|
|
20230927,163400,6553634000,38300,38300,38300,38300,0
|
|
20230927,163300,6553634000,38300,38300,38300,38300,0
|
|
20230927,163200,6553634000,38300,38300,38300,38300,3451
|
|
20230927,163100,6553634000,38300,38300,38300,38300,0
|
|
20230927,163000,6553634000,38300,38300,38300,38300,0
|
|
20230927,162900,6553634000,38300,38300,38300,38300,0
|
|
20230927,162800,6553634000,38300,38300,38300,38300,0
|
|
20230927,162700,6553634000,38300,38300,38300,38300,0
|
|
20230927,162600,6553634000,38300,38300,38300,38300,0
|
|
20230927,162500,6553634000,38300,38300,38300,38300,0
|
|
20230927,162400,6553634000,38300,38300,38300,38300,0
|
|
20230927,162300,6553634000,38300,38300,38300,38300,0
|
|
20230927,162200,6553634000,38300,38300,38300,38300,0
|
|
20230927,162100,6553634000,38300,38300,38300,38300,0
|
|
20230927,162000,6553634000,38300,38300,38300,38300,0
|
|
20230927,161900,6553634000,38300,38300,38300,38300,0
|
|
20230927,161800,6553634000,38300,38300,38300,38300,0
|
|
20230927,161700,6553634000,38300,38300,38300,38300,0
|
|
20230927,161600,6553634000,38300,38300,38300,38300,0
|
|
20230927,161500,6553634000,38300,38300,38300,38300,0
|
|
20230927,161400,6553634000,38300,38300,38300,38300,0
|
|
20230927,161300,6553634000,38300,38300,38300,38300,0
|
|
20230927,161200,6553634000,38300,38300,38300,38300,0
|
|
20230927,161100,6553634000,38300,38300,38300,38300,0
|
|
20230927,161000,6553634000,38300,38300,38300,38300,0
|
|
20230927,160900,6553634000,38300,38300,38300,38300,0
|
|
20230927,160800,6553634000,38300,38300,38300,38300,0
|
|
20230927,160700,6553634000,38300,38300,38300,38300,0
|
|
20230927,160600,6553634000,38300,38300,38300,38300,0
|
|
20230927,160500,6553634000,38300,38300,38300,38300,0
|
|
20230927,160400,6553634000,38300,38300,38300,38300,0
|
|
20230927,160300,6553634000,38300,38300,38300,38300,0
|
|
20230927,160200,6553634000,38300,38300,38300,38300,3451
|
|
20230927,160100,6553634000,38300,38300,38300,38300,0
|
|
20230927,160000,6553634000,38300,38300,38300,38300,0
|
|
20230927,155900,6553634000,38300,38300,38300,38300,0
|
|
20230927,155800,6553634000,38300,38300,38300,38300,0
|
|
20230927,155700,6553634000,38300,38300,38300,38300,0
|
|
20230927,155600,6553634000,38300,38300,38300,38300,0
|
|
20230927,155500,6553634000,38300,38300,38300,38300,0
|
|
20230927,155400,6553634000,38300,38300,38300,38300,0
|
|
20230927,155300,6553634000,38300,38300,38300,38300,0
|
|
20230927,155200,6553634000,38300,38300,38300,38300,0
|
|
20230927,155100,6553634000,38300,38300,38300,38300,0
|
|
20230927,155000,6553634000,38300,38300,38300,38300,0
|
|
20230927,154900,6553634000,38300,38300,38300,38300,0
|
|
20230927,154800,6553634000,38300,38300,38300,38300,0
|
|
20230927,154700,6553634000,38300,38300,38300,38300,0
|
|
20230927,154600,6553634000,38300,38300,38300,38300,0
|
|
20230927,154500,6553634000,38300,38300,38300,38300,0
|
|
20230927,154400,6553634000,38300,38300,38300,38300,0
|
|
20230927,154300,6553634000,38300,38300,38300,38300,0
|
|
20230927,154200,6553634000,38300,38300,38300,38300,0
|
|
20230927,154100,6553634000,38300,38300,38300,38300,0
|
|
20230927,154000,6553634000,38300,38300,38300,38300,0
|
|
20230927,153900,6553634000,38300,38300,38300,38300,0
|
|
20230927,153800,6553634000,38300,38300,38300,38300,0
|
|
20230927,153700,6553634000,38300,38300,38300,38300,0
|
|
20230927,153600,6553634000,38300,38300,38300,38300,0
|
|
20230927,153500,6553634000,38300,38300,38300,38300,0
|
|
20230927,153400,6553634000,38300,38300,38300,38300,0
|
|
20230927,153300,6553634000,38300,38300,38300,38300,0
|
|
20230927,153200,6553634000,38300,38300,38300,38300,3451
|
|
20230927,153100,6553634000,38300,38300,38300,38300,0
|
|
20230927,153000,6553634000,38300,38300,38300,38300,3451
|
|
20230927,152900,6421460700,38300,38300,38300,38300,0
|
|
20230927,152800,6421460700,38300,38300,38300,38300,0
|
|
20230927,152700,6421460700,38300,38300,38300,38300,0
|
|
20230927,152600,6421460700,38300,38300,38300,38300,0
|
|
20230927,152500,6421460700,38300,38300,38300,38300,0
|
|
20230927,152400,6421460700,38300,38300,38300,38300,0
|
|
20230927,152300,6421460700,38300,38300,38300,38300,0
|
|
20230927,152200,6421460700,38300,38300,38300,38300,0
|
|
20230927,152100,6421460700,38300,38300,38300,38300,0
|
|
20230927,152000,6421460700,38300,38300,38300,38300,0
|
|
20230927,151900,6421460700,38300,38100,38300,38100,1534
|
|
20230927,151800,6362887650,38100,38200,38200,38100,456
|
|
20230927,151700,6345491500,38200,38250,38250,38200,60
|
|
20230927,151600,6343199350,38250,38150,38250,38150,1561
|
|
20230927,151500,6283515000,38250,38250,38250,38250,11
|
|
20230927,151400,6283094250,38250,38250,38250,38150,2180
|
|
20230927,151300,6199866650,38250,38250,38250,38250,704
|
|
20230927,151200,6172938650,38200,38250,38250,38200,782
|
|
20230927,151100,6143027400,38200,38200,38200,38200,966
|
|
20230927,151000,6106126200,38200,38250,38250,38200,371
|
|
20230927,150900,6091953300,38250,38250,38250,38200,593
|
|
20230927,150800,6069281800,38300,38300,38300,38250,130
|
|
20230927,150700,6064307800,38250,38250,38250,38250,306
|
|
20230927,150600,6052603300,38250,38200,38250,38150,293
|
|
20230927,150500,6041415650,38200,38250,38250,38150,598
|
|
20230927,150400,6018571950,38200,38200,38200,38200,737
|
|
20230927,150300,5990418550,38250,38200,38250,38200,971
|
|
20230927,150200,5953326050,38200,38250,38250,38200,32
|
|
20230927,150100,5952103050,38250,38300,38300,38250,285
|
|
20230927,150000,5941201500,38300,38150,38300,38150,481
|
|
20230927,145900,5922799750,38150,38250,38300,38150,3212
|
|
20230927,145800,5800057400,38250,38300,38300,38250,852
|
|
20230927,145700,5767425850,38300,38350,38350,38300,117
|
|
20230927,145600,5762939450,38350,38350,38350,38300,373
|
|
20230927,145500,5748635500,38350,38400,38400,38300,1355
|
|
20230927,145400,5696645400,38450,38400,38450,38350,705
|
|
20230927,145300,5669573300,38350,38350,38350,38350,31
|
|
20230927,145200,5668384450,38350,38400,38400,38350,45
|
|
20230927,145100,5666658650,38400,38350,38400,38350,258
|
|
20230927,145000,5656764100,38350,38400,38400,38350,4
|
|
20230927,144900,5656610650,38350,38400,38400,38350,35
|
|
20230927,144800,5655267200,38400,38400,38400,38400,472
|
|
20230927,144700,5637142400,38400,38400,38450,38400,249
|
|
20230927,144600,5627578600,38450,38400,38450,38400,44
|
|
20230927,144500,5625888400,38400,38400,38400,38350,367
|
|
20230927,144400,5611796300,38400,38400,38400,38400,39
|
|
20230927,144300,5610298700,38400,38400,38400,38350,87
|
|
20230927,144200,5606958100,38400,38400,38450,38400,156
|
|
20230927,144100,5600966900,38450,38400,38450,38400,483
|
|
20230927,144000,5582418400,38400,38350,38400,38350,144
|
|
20230927,143900,5576895750,38350,38350,38350,38300,173
|
|
20230927,143800,5570261250,38350,38400,38400,38350,389
|
|
20230927,143700,5555342750,38400,38450,38450,38400,206
|
|
20230927,143600,5547428550,38450,38400,38500,38400,292
|
|
20230927,143500,5536205400,38500,38400,38500,38400,427
|
|
20230927,143400,5519801000,38400,38450,38500,38400,557
|
|
20230927,143300,5498382300,38450,38400,38450,38350,822
|
|
20230927,143200,5466794000,38400,38400,38400,38350,367
|
|
20230927,143100,5452701300,38400,38350,38400,38350,27
|
|
20230927,143000,5451665300,38400,38400,38450,38400,866
|
|
20230927,142900,5418405900,38400,38400,38400,38350,578
|
|
20230927,142800,5396222350,38400,38400,38450,38400,194
|
|
20230927,142700,5388770650,38450,38350,38450,38350,875
|
|
20230927,142600,5355166500,38400,38350,38400,38350,169
|
|
20230927,142500,5348677100,38400,38350,38400,38350,82
|
|
20230927,142400,5345530250,38350,38350,38400,38350,1003
|
|
20230927,142300,5307060200,38400,38350,38400,38350,59
|
|
20230927,142200,5304794650,38400,38350,38400,38300,321
|
|
20230927,142100,5292484400,38350,38300,38350,38300,509
|
|
20230927,142000,5272966850,38350,38350,38350,38300,28
|
|
20230927,141900,5271893650,38350,38250,38350,38250,149
|
|
20230927,141800,5266179700,38300,38300,38300,38250,233
|
|
20230927,141700,5257255850,38300,38250,38300,38250,12
|
|
20230927,141600,5256796400,38300,38350,38350,38250,40
|
|
20230927,141500,5255263050,38350,38350,38350,38250,12
|
|
20230927,141400,5254803150,38250,38300,38350,38250,687
|
|
20230927,141300,5228485750,38300,38250,38300,38250,425
|
|
20230927,141200,5212220200,38300,38250,38300,38250,21
|
|
20230927,141100,5211416050,38250,38250,38250,38250,2
|
|
20230927,141000,5211339550,38250,38300,38300,38250,154
|
|
20230927,140900,5205447950,38250,38200,38250,38200,197
|
|
20230927,140800,5197913450,38250,38200,38250,38200,9
|
|
20230927,140700,5197569500,38150,38150,38150,38150,1
|
|
20230927,140600,5197531350,38150,38200,38250,38150,645
|
|
20230927,140500,5172888550,38200,38200,38200,38200,102
|
|
20230927,140400,5168992150,38250,38300,38300,38250,674
|
|
20230927,140300,5143206050,38250,38250,38250,38250,1
|
|
20230927,140200,5143167800,38350,38250,38350,38250,61
|
|
20230927,140100,5140833450,38300,38300,38300,38300,1
|
|
20230927,140000,5140795150,38250,38200,38350,38200,137
|
|
20230927,135900,5135543350,38300,38300,38350,38300,138
|
|
20230927,135800,5130257900,38300,38250,38350,38250,1180
|
|
20230927,135700,5085046800,38250,38200,38300,38200,238
|
|
20230927,135600,5075943350,38200,38200,38200,38200,100
|
|
20230927,135500,5072123350,38200,38200,38200,38200,491
|
|
20230927,135400,5053367150,38200,38150,38250,38150,392
|
|
20230927,135300,5038391450,38150,38150,38200,38150,164
|
|
20230927,135200,5032131350,38150,38150,38150,38150,2
|
|
20230927,135100,5032055050,38150,38200,38200,38150,25
|
|
20230927,135000,5031100850,38150,38150,38150,38150,5
|
|
20230927,134900,5030910100,38150,38150,38150,38150,1
|
|
20230927,134800,5030871950,38150,38200,38200,38150,213
|
|
20230927,134700,5022738800,38200,38200,38200,38200,226
|
|
20230927,134600,5014105600,38250,38250,38250,38200,84
|
|
20230927,134500,5010896250,38200,38200,38250,38200,184
|
|
20230927,134400,5003866700,38150,38150,38150,38150,11
|
|
20230927,134300,5003447050,38150,38100,38150,38100,43
|
|
20230927,134200,5001806750,38150,38100,38150,38100,129
|
|
20230927,134100,4996888000,38150,38100,38150,38100,7
|
|
20230927,134000,4996621150,38100,38100,38100,38100,5
|
|
20230927,133900,4996430650,38100,38150,38150,38100,328
|
|
20230927,133800,4983917950,38150,38150,38150,38150,24
|
|
20230927,133700,4983002350,38150,38150,38200,38150,61
|
|
20230927,133600,4980672750,38150,38150,38200,38150,37
|
|
20230927,133500,4979260950,38150,38250,38250,38150,289
|
|
20230927,133400,4968221200,38250,38150,38250,38150,218
|
|
20230927,133300,4959883050,38200,38200,38200,38150,1006
|
|
20230927,133200,4921454100,38300,38200,38300,38200,541
|
|
20230927,133100,4900759400,38250,38200,38250,38200,23
|
|
20230927,133000,4899880550,38200,38200,38200,38200,41
|
|
20230927,132900,4898314350,38250,38200,38250,38200,270
|
|
20230927,132800,4887996950,38200,38250,38250,38200,1049
|
|
20230927,132700,4847897750,38250,38250,38250,38250,29
|
|
20230927,132600,4846788500,38250,38300,38300,38250,16
|
|
20230927,132500,4846176450,38300,38250,38300,38250,7
|
|
20230927,132400,4845908450,38300,38250,38300,38250,50
|
|
20230927,132300,4843995300,38300,38300,38300,38250,119
|
|
20230927,132200,4839438400,38250,38300,38350,38250,305
|
|
20230927,132100,4827757100,38350,38400,38400,38300,132
|
|
20230927,132000,4822688600,38400,38400,38400,38400,10
|
|
20230927,131900,4822304600,38400,38350,38400,38300,299
|
|
20230927,131800,4810838250,38300,38300,38300,38300,3
|
|
20230927,131700,4810723350,38300,38300,38350,38300,129
|
|
20230927,131600,4805781300,38300,38300,38300,38300,35
|
|
20230927,131500,4804440800,38300,38250,38300,38250,464
|
|
20230927,131400,4786676650,38250,38250,38300,38250,10
|
|
20230927,131300,4786294100,38250,38250,38250,38250,306
|
|
20230927,131200,4774589600,38250,38250,38300,38250,23
|
|
20230927,131100,4773709500,38300,38350,38350,38300,399
|
|
20230927,131000,4758427400,38300,38400,38400,38300,326
|
|
20230927,130900,4745931850,38400,38400,38400,38300,34
|
|
20230927,130800,4744626550,38400,38400,38400,38300,21
|
|
20230927,130700,4743820650,38450,38400,38450,38350,543
|
|
20230927,130600,4722969950,38400,38400,38400,38300,62
|
|
20230927,130500,4720592450,38350,38400,38400,38300,6
|
|
20230927,130400,4720362450,38300,38350,38450,38300,610
|
|
20230927,130300,4696934200,38350,38300,38400,38300,366
|
|
20230927,130200,4682880150,38350,38300,38350,38300,1160
|
|
20230927,130100,4638400750,38250,38250,38300,38250,1294
|
|
20230927,130000,4588841300,38300,38200,38300,38200,2235
|
|
20230927,125900,4503362450,38200,38200,38200,38200,8
|
|
20230927,125800,4503056850,38150,38150,38200,38150,15
|
|
20230927,125700,4502484100,38200,38200,38250,38150,63
|
|
20230927,125600,4500078000,38200,38150,38200,38150,130
|
|
20230927,125500,4495113150,38150,38150,38200,38150,14
|
|
20230927,125400,4494578500,38150,38150,38150,38150,22
|
|
20230927,125300,4493739200,38200,38150,38200,38150,426
|
|
20230927,125200,4477466200,38200,38200,38200,38200,3
|
|
20230927,125100,4477351600,38200,38150,38200,38150,19
|
|
20230927,125000,4476626550,38150,38200,38250,38150,98
|
|
20230927,124900,4472883500,38200,38250,38250,38150,110
|
|
20230927,124800,4468676550,38250,38200,38250,38150,199
|
|
20230927,124700,4461074750,38150,38150,38200,38150,53
|
|
20230927,124600,4459052750,38150,38200,38200,38150,19
|
|
20230927,124500,4458327600,38150,38200,38200,38150,248
|
|
20230927,124400,4448854100,38200,38150,38200,38150,143
|
|
20230927,124300,4443391550,38150,38200,38200,38150,914
|
|
20230927,124200,4408477100,38200,38100,38200,38050,1294
|
|
20230927,124100,4359094950,38100,38100,38100,38100,283
|
|
20230927,124000,4348312650,38100,38100,38100,38100,2
|
|
20230927,123900,4348236450,38100,38100,38150,38100,20
|
|
20230927,123800,4347474050,38100,38100,38100,38100,3
|
|
20230927,123700,4347359750,38150,38150,38150,38150,214
|
|
20230927,123600,4339195650,38150,38150,38200,38150,402
|
|
20230927,123500,4323859250,38150,38150,38200,38150,103
|
|
20230927,123400,4319929700,38150,38100,38150,38050,1337
|
|
20230927,123300,4268935000,38100,38050,38100,38050,195
|
|
20230927,123200,4261506000,38050,38050,38100,38050,166
|
|
20230927,123100,4255182600,38050,38050,38100,38050,613
|
|
20230927,123000,4231835650,38050,38050,38050,38050,5
|
|
20230927,122900,4231645400,38050,38050,38050,38050,3
|
|
20230927,122800,4231531250,38050,38050,38100,38050,437
|
|
20230927,122700,4214883350,38050,38050,38050,38050,58
|
|
20230927,122600,4212676450,38050,38050,38050,38050,2
|
|
20230927,122500,4212600350,38050,38100,38100,38050,859
|
|
20230927,122400,4179873000,38050,38100,38100,38050,79
|
|
20230927,122300,4176863250,38050,38100,38100,38050,214
|
|
20230927,122200,4168717900,38050,38100,38100,38050,138
|
|
20230927,122100,4163466800,38100,38050,38100,38050,15
|
|
20230927,122000,4162895950,38050,38050,38100,38050,636
|
|
20230927,121900,4138664550,38100,38100,38100,38100,588
|
|
20230927,121800,4116261750,38100,38050,38100,38050,680
|
|
20230927,121700,4090354800,38050,38000,38050,38000,418
|
|
20230927,121600,4074451550,38000,38000,38000,38000,0
|
|
20230927,121500,4074451550,38000,37950,38000,37950,61
|
|
20230927,121400,4072133650,38000,37800,38000,37800,2775
|
|
20230927,121300,3966799650,37800,37950,37950,37800,462
|
|
20230927,121200,3949267050,37800,37800,37800,37800,2
|
|
20230927,121100,3949191450,37800,37800,37800,37800,46
|
|
20230927,121000,3947452650,37800,37900,37900,37800,115
|
|
20230927,120900,3943094250,37900,37900,37900,37900,102
|
|
20230927,120800,3939228450,37900,37900,37900,37900,9
|
|
20230927,120700,3938887350,37900,37800,37900,37800,1079
|
|
20230927,120600,3898016800,37800,37800,37800,37800,1
|
|
20230927,120500,3897979000,37800,37800,37850,37800,35
|
|
20230927,120400,3896655950,37800,37800,37800,37800,3
|
|
20230927,120300,3896542550,37800,37800,37800,37800,248
|
|
20230927,120200,3887168150,37800,37800,37800,37800,51
|
|
20230927,120100,3885240350,37800,37800,37800,37800,133
|
|
20230927,120000,3880212950,37800,37850,37850,37800,13
|
|
20230927,115900,3879721250,37800,37800,37800,37800,1
|
|
20230927,115800,3879683450,37800,37800,37800,37800,7
|
|
20230927,115700,3879418850,37800,37800,37900,37800,102
|
|
20230927,115600,3875553350,37900,37800,37900,37800,351
|
|
20230927,115500,3862251400,37800,37800,37800,37800,2
|
|
20230927,115400,3862175800,37850,37700,37850,37700,292
|
|
20230927,115300,3851126450,37800,37650,37800,37650,214
|
|
20230927,115200,3843037700,37650,37750,37800,37650,104
|
|
20230927,115100,3839107400,37750,37750,37750,37750,2
|
|
20230927,115000,3839031900,37800,37750,37800,37650,135
|
|
20230927,114900,3833931300,37750,37650,37800,37650,344
|
|
20230927,114800,3820937850,37700,37750,37750,37700,355
|
|
20230927,114700,3807552550,37750,37750,37750,37750,126
|
|
20230927,114600,3802796050,37750,37750,37750,37750,372
|
|
20230927,114500,3788753050,37700,37700,37750,37700,21
|
|
20230927,114400,3787961250,37750,37700,37750,37700,3
|
|
20230927,114300,3787848050,37700,37750,37750,37700,139
|
|
20230927,114200,3782603350,37750,37750,37750,37700,38
|
|
20230927,114100,3781168900,37750,37750,37750,37750,6
|
|
20230927,114000,3780942400,37850,37800,37850,37800,104
|
|
20230927,113900,3777011000,37800,37850,37850,37800,47
|
|
20230927,113800,3775232100,37850,37850,37850,37800,321
|
|
20230927,113700,3763083000,37850,37600,37850,37600,1181
|
|
20230927,113600,3718473450,37700,37650,37700,37600,939
|
|
20230927,113500,3683083600,37600,37650,37650,37600,31
|
|
20230927,113400,3681917950,37550,37600,37600,37550,229
|
|
20230927,113300,3673308700,37700,37700,37700,37550,36
|
|
20230927,113200,3671951800,37550,37550,37550,37550,2
|
|
20230927,113100,3671876700,37550,37650,37700,37550,471
|
|
20230927,113000,3654124650,37550,37550,37550,37550,2
|
|
20230927,112900,3654049550,37700,37600,37700,37550,760
|
|
20230927,112800,3625471900,37600,37600,37600,37600,1
|
|
20230927,112700,3625434300,37600,37650,37700,37600,114
|
|
20230927,112600,3621142400,37650,37600,37650,37600,3
|
|
20230927,112500,3621029500,37700,37600,37700,37600,9
|
|
20230927,112400,3620690900,37600,37600,37650,37550,602
|
|
20230927,112300,3598029450,37650,37600,37650,37550,503
|
|
20230927,112200,3579116700,37650,37550,37700,37550,939
|
|
20230927,112100,3543827650,37450,37450,37450,37450,607
|
|
20230927,112000,3521095500,37450,37450,37600,37450,617
|
|
20230927,111900,3497958500,37500,37600,37650,37500,276
|
|
20230927,111800,3487581750,37600,37350,37600,37300,149
|
|
20230927,111700,3481984850,37300,37550,37650,37000,8712
|
|
20230927,111600,3157528100,37550,37550,37650,37550,513
|
|
20230927,111500,3138225600,37550,37500,37550,37500,38
|
|
20230927,111400,3136799850,37550,37550,37600,37500,630
|
|
20230927,111300,3113165300,37600,37500,37600,37500,683
|
|
20230927,111200,3087543650,37500,37550,37650,37500,145
|
|
20230927,111100,3082094000,37550,37650,37650,37550,602
|
|
20230927,111000,3059462950,37650,37650,37650,37600,1549
|
|
20230927,110900,3001148850,37600,37650,37700,37600,1777
|
|
20230927,110800,2934266900,37650,37750,37750,37650,174
|
|
20230927,110700,2927710500,37700,37700,37700,37700,137
|
|
20230927,110600,2922545600,37700,37700,37700,37700,90
|
|
20230927,110500,2919152600,37800,37750,37800,37700,391
|
|
20230927,110400,2904395450,37750,37750,37750,37700,405
|
|
20230927,110300,2889113000,37800,37850,37850,37800,324
|
|
20230927,110200,2876863850,37850,37850,37850,37850,11
|
|
20230927,110100,2876447500,37900,37800,37900,37800,161
|
|
20230927,110000,2870345900,37850,37750,37850,37750,18
|
|
20230927,105900,2869665050,37850,37750,37850,37750,37
|
|
20230927,105800,2868265200,37750,37850,37850,37750,144
|
|
20230927,105700,2862815200,37750,37750,37750,37750,2
|
|
20230927,105600,2862739700,37800,37800,37800,37750,74
|
|
20230927,105500,2859942650,37750,37750,37800,37750,201
|
|
20230927,105400,2852345450,37750,37750,37800,37700,62
|
|
20230927,105300,2850005000,37750,37650,37750,37650,1152
|
|
20230927,105200,2806517400,37650,37700,37750,37650,134
|
|
20230927,105100,2801462800,37650,37700,37700,37650,150
|
|
20230927,105000,2795809550,37700,37600,37750,37600,355
|
|
20230927,104900,2782422250,37600,37650,37700,37600,605
|
|
20230927,104800,2759626300,37650,37700,37700,37650,322
|
|
20230927,104700,2747494900,37750,37750,37750,37700,589
|
|
20230927,104600,2725271700,37750,37800,37800,37750,382
|
|
20230927,104500,2710832200,37800,37800,37850,37800,180
|
|
20230927,104400,2704023200,37800,37850,37850,37800,737
|
|
20230927,104300,2676132350,37900,37900,37900,37850,236
|
|
20230927,104200,2667188050,37950,37950,37950,37900,138
|
|
20230927,104100,2661951150,37900,37900,37900,37900,40
|
|
20230927,104000,2660435150,37950,37900,37950,37900,235
|
|
20230927,103900,2651526150,37900,37950,37950,37900,79
|
|
20230927,103800,2648528200,37950,37950,37950,37950,427
|
|
20230927,103700,2632323550,37950,38000,38000,37950,57
|
|
20230927,103600,2630159700,37950,38000,38000,37950,249
|
|
20230927,103500,2620697800,38000,38000,38000,38000,50
|
|
20230927,103400,2618797800,38000,38050,38050,38000,8
|
|
20230927,103300,2618493500,37950,38150,38150,37950,2632
|
|
20230927,103200,2518283500,38100,38200,38200,38100,42
|
|
20230927,103100,2516681200,38200,38150,38250,38100,456
|
|
20230927,103000,2499265150,38200,38200,38250,38200,481
|
|
20230927,102900,2480888450,38200,38250,38250,38200,287
|
|
20230927,102800,2469911800,38250,38250,38250,38150,86
|
|
20230927,102700,2466624850,38150,38200,38250,38150,461
|
|
20230927,102600,2449015950,38200,38200,38200,38150,29
|
|
20230927,102500,2447908800,38200,38200,38200,38150,52
|
|
20230927,102400,2445923000,38150,38200,38200,38150,25
|
|
20230927,102300,2444968600,38200,38200,38250,38200,224
|
|
20230927,102200,2436410300,38250,38250,38250,38200,148
|
|
20230927,102100,2430752200,38200,38200,38250,38200,218
|
|
20230927,102000,2422423900,38100,38050,38250,38050,5682
|
|
20230927,101900,2205466150,38050,38000,38050,38000,144
|
|
20230927,101800,2199987800,38050,38050,38100,38000,175
|
|
20230927,101700,2193329300,38050,38000,38100,38000,68
|
|
20230927,101600,2190741700,38000,38050,38050,38000,204
|
|
20230927,101500,2182980600,38000,38050,38050,37950,97
|
|
20230927,101400,2179294350,38000,38000,38000,37950,908
|
|
20230927,101300,2144790850,37950,37950,38000,37950,77
|
|
20230927,101200,2141865550,37950,37950,38000,37850,789
|
|
20230927,101100,2111924450,37950,37950,38000,37900,156
|
|
20230927,101000,2106004100,37950,37900,37950,37900,172
|
|
20230927,100900,2099485100,37850,37850,37850,37850,1
|
|
20230927,100800,2099447250,37850,37850,37850,37850,14
|
|
20230927,100700,2098917350,37950,37900,37950,37900,118
|
|
20230927,100600,2094442500,37800,37850,37900,37800,711
|
|
20230927,100500,2067538400,37850,37750,37850,37750,554
|
|
20230927,100400,2046596900,37750,37800,37800,37750,94
|
|
20230927,100300,2043045300,37750,37700,37750,37700,109
|
|
20230927,100200,2038930600,37750,37700,37750,37700,490
|
|
20230927,100100,2020456000,37700,37700,37800,37700,77
|
|
20230927,100000,2017553000,37700,37750,37750,37700,553
|
|
20230927,095900,1996679350,37750,37750,37750,37700,416
|
|
20230927,095800,1980975400,37750,37750,37750,37700,755
|
|
20230927,095700,1952498550,37750,37750,37750,37750,281
|
|
20230927,095600,1941890800,37750,37750,37750,37750,3
|
|
20230927,095500,1941777550,37750,37750,37750,37750,2
|
|
20230927,095400,1941702050,37700,38000,38000,37650,2133
|
|
20230927,095300,1861108750,38000,37850,38000,37850,816
|
|
20230927,095200,1830141150,37800,37900,37900,37800,1697
|
|
20230927,095100,1765831750,37950,38000,38000,37950,411
|
|
20230927,095000,1750222700,38100,38100,38100,38050,1013
|
|
20230927,094900,1711662900,38100,38050,38150,38050,486
|
|
20230927,094800,1693144250,38050,38050,38100,38050,12
|
|
20230927,094700,1692687200,38050,38000,38050,38000,225
|
|
20230927,094600,1684126400,38000,38050,38050,38000,159
|
|
20230927,094500,1678080850,37900,37900,38000,37900,360
|
|
20230927,094400,1664426300,38000,37950,38000,37900,367
|
|
20230927,094300,1650513300,37950,37950,37950,37950,115
|
|
20230927,094200,1646149050,37950,37900,38050,37900,103
|
|
20230927,094100,1642240350,37900,37950,37950,37900,529
|
|
20230927,094000,1622165650,37950,38150,38150,37950,622
|
|
20230927,093900,1598522750,38150,38200,38200,38050,68
|
|
20230927,093800,1595928850,38150,38100,38150,38100,595
|
|
20230927,093700,1573236300,38150,38000,38150,38000,1972
|
|
20230927,093600,1498166350,38000,38000,38000,37950,447
|
|
20230927,093500,1481181050,38000,38050,38050,37900,572
|
|
20230927,093400,1459442400,38000,37900,38050,37900,2154
|
|
20230927,093300,1377642250,37900,37700,37900,37650,1417
|
|
20230927,093200,1324134400,37650,37700,37750,37650,66
|
|
20230927,093100,1321645550,37750,37750,37750,37600,129
|
|
20230927,093000,1316777750,37600,37700,37750,37550,289
|
|
20230927,092900,1305889400,37750,37700,37750,37500,775
|
|
20230927,092800,1276714900,37700,37600,37750,37600,1128
|
|
20230927,092700,1234196700,37600,37550,37600,37550,600
|
|
20230927,092600,1211665000,37600,37600,37650,37600,333
|
|
20230927,092500,1199144100,37550,37550,37550,37350,1188
|
|
20230927,092400,1154661750,37550,37700,37700,37550,765
|
|
20230927,092300,1125887750,37700,37700,37750,37650,826
|
|
20230927,092200,1094748000,37700,37800,37800,37700,508
|
|
20230927,092100,1075559400,37750,37850,37850,37750,712
|
|
20230927,092000,1048646000,37800,37950,37950,37750,336
|
|
20230927,091900,1035958200,37700,37850,37950,37700,314
|
|
20230927,091800,1024089500,37850,38100,38100,37850,575
|
|
20230927,091700,1002269000,38100,38100,38100,38100,12
|
|
20230927,091600,1001811800,38150,38050,38150,37800,1048
|
|
20230927,091500,962007850,38000,38200,38200,38000,544
|
|
20230927,091400,941276800,38150,38200,38200,37950,614
|
|
20230927,091300,917911050,38200,38100,38250,38100,925
|
|
20230927,091200,882569550,38100,38000,38150,38000,3320
|
|
20230927,091100,756200600,38050,37950,38050,37950,1781
|
|
20230927,091000,688537100,37950,37800,38000,37800,3179
|
|
20230927,090900,567965950,37800,37750,37800,37750,1062
|
|
20230927,090800,527842600,37800,37800,37850,37800,416
|
|
20230927,090700,512113900,37850,37900,37900,37800,153
|
|
20230927,090600,506315950,37900,37900,37900,37800,531
|
|
20230927,090500,486207850,37850,37850,37950,37850,559
|
|
20230927,090400,465023050,37850,37750,37950,37750,1591
|
|
20230927,090300,404732750,37750,37850,37900,37700,584
|
|
20230927,090200,382625950,37750,37650,37750,37500,146
|
|
20230927,090100,377120500,37500,37300,37600,37200,6500
|
|
20230927,090000,134019950,37200,37450,37450,37200,3587
|