630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192700,54262179850,28350,28350,28350,28350,25805
|
|
20230922,192600,54262179850,28350,28350,28350,28350,0
|
|
20230922,192500,54262179850,28350,28350,28350,28350,0
|
|
20230922,192400,54262179850,28350,28350,28350,28350,0
|
|
20230922,192300,54262179850,28350,28350,28350,28350,0
|
|
20230922,192200,54262179850,28350,28350,28350,28350,0
|
|
20230922,192100,54262179850,28350,28350,28350,28350,0
|
|
20230922,192000,54262179850,28350,28350,28350,28350,0
|
|
20230922,191900,54262179850,28350,28350,28350,28350,0
|
|
20230922,191800,54262179850,28350,28350,28350,28350,0
|
|
20230922,191700,54262179850,28350,28350,28350,28350,0
|
|
20230922,191600,54262179850,28350,28350,28350,28350,0
|
|
20230922,191500,54262179850,28350,28350,28350,28350,0
|
|
20230922,191400,54262179850,28350,28350,28350,28350,0
|
|
20230922,191300,54262179850,28350,28350,28350,28350,0
|
|
20230922,191200,54262179850,28350,28350,28350,28350,0
|
|
20230922,191100,54262179850,28350,28350,28350,28350,0
|
|
20230922,191000,54262179850,28350,28350,28350,28350,0
|
|
20230922,190900,54262179850,28350,28350,28350,28350,0
|
|
20230922,190800,54262179850,28350,28350,28350,28350,0
|
|
20230922,190700,54262179850,28350,28350,28350,28350,0
|
|
20230922,190600,54262179850,28350,28350,28350,28350,0
|
|
20230922,190500,54262179850,28350,28350,28350,28350,0
|
|
20230922,190400,54262179850,28350,28350,28350,28350,0
|
|
20230922,190300,54262179850,28350,28350,28350,28350,0
|
|
20230922,190200,54262179850,28350,28350,28350,28350,0
|
|
20230922,190100,54262179850,28350,28350,28350,28350,0
|
|
20230922,190000,54262179850,28350,28350,28350,28350,0
|
|
20230922,185900,54262179850,28350,28350,28350,28350,0
|
|
20230922,185800,54262179850,28350,28350,28350,28350,0
|
|
20230922,185700,54262179850,28350,28350,28350,28350,25805
|
|
20230922,185600,54262179850,28350,28350,28350,28350,0
|
|
20230922,185500,54262179850,28350,28350,28350,28350,0
|
|
20230922,185400,54262179850,28350,28350,28350,28350,0
|
|
20230922,185300,54262179850,28350,28350,28350,28350,0
|
|
20230922,185200,54262179850,28350,28350,28350,28350,0
|
|
20230922,185100,54262179850,28350,28350,28350,28350,0
|
|
20230922,185000,54262179850,28350,28350,28350,28350,0
|
|
20230922,184900,54262179850,28350,28350,28350,28350,0
|
|
20230922,184800,54262179850,28350,28350,28350,28350,0
|
|
20230922,184700,54262179850,28350,28350,28350,28350,0
|
|
20230922,184600,54262179850,28350,28350,28350,28350,0
|
|
20230922,184500,54262179850,28350,28350,28350,28350,0
|
|
20230922,184400,54262179850,28350,28350,28350,28350,0
|
|
20230922,184300,54262179850,28350,28350,28350,28350,0
|
|
20230922,184200,54262179850,28350,28350,28350,28350,0
|
|
20230922,184100,54262179850,28350,28350,28350,28350,0
|
|
20230922,184000,54262179850,28350,28350,28350,28350,0
|
|
20230922,183900,54262179850,28350,28350,28350,28350,0
|
|
20230922,183800,54262179850,28350,28350,28350,28350,0
|
|
20230922,183700,54262179850,28350,28350,28350,28350,0
|
|
20230922,183600,54262179850,28350,28350,28350,28350,0
|
|
20230922,183500,54262179850,28350,28350,28350,28350,0
|
|
20230922,183400,54262179850,28350,28350,28350,28350,0
|
|
20230922,183300,54262179850,28350,28350,28350,28350,0
|
|
20230922,183200,54262179850,28350,28350,28350,28350,0
|
|
20230922,183100,54262179850,28350,28350,28350,28350,0
|
|
20230922,183000,54262179850,28350,28350,28350,28350,0
|
|
20230922,182900,54262179850,28350,28350,28350,28350,0
|
|
20230922,182800,54262179850,28350,28350,28350,28350,0
|
|
20230922,182700,54262179850,28350,28350,28350,28350,25805
|
|
20230922,182600,54262179850,28350,28350,28350,28350,0
|
|
20230922,182500,54262179850,28350,28350,28350,28350,0
|
|
20230922,182400,54262179850,28350,28350,28350,28350,0
|
|
20230922,182300,54262179850,28350,28350,28350,28350,0
|
|
20230922,182200,54262179850,28350,28350,28350,28350,0
|
|
20230922,182100,54262179850,28350,28350,28350,28350,0
|
|
20230922,182000,54262179850,28350,28350,28350,28350,0
|
|
20230922,181900,54262179850,28350,28350,28350,28350,0
|
|
20230922,181800,54262179850,28350,28350,28350,28350,0
|
|
20230922,181700,54262179850,28350,28350,28350,28350,0
|
|
20230922,181600,54262179850,28350,28350,28350,28350,0
|
|
20230922,181500,54262179850,28350,28350,28350,28350,0
|
|
20230922,181400,54262179850,28350,28350,28350,28350,0
|
|
20230922,181300,54262179850,28350,28350,28350,28350,0
|
|
20230922,181200,54262179850,28350,28350,28350,28350,0
|
|
20230922,181100,54262179850,28350,28350,28350,28350,0
|
|
20230922,181000,54262179850,28350,28350,28350,28350,0
|
|
20230922,180900,54262179850,28350,28350,28350,28350,0
|
|
20230922,180800,54262179850,28350,28350,28350,28350,0
|
|
20230922,180700,54262179850,28350,28350,28350,28350,0
|
|
20230922,180600,54262179850,28350,28350,28350,28350,0
|
|
20230922,180500,54262179850,28350,28350,28350,28350,0
|
|
20230922,180400,54262179850,28350,28350,28350,28350,0
|
|
20230922,180300,54262179850,28350,28350,28350,28350,0
|
|
20230922,180200,54262179850,28350,28350,28350,28350,0
|
|
20230922,180100,54262179850,28350,28350,28350,28350,0
|
|
20230922,180000,54262179850,28350,28350,28350,28350,0
|
|
20230922,175900,54262179850,28350,28350,28350,28350,0
|
|
20230922,175800,54262179850,28350,28350,28350,28350,0
|
|
20230922,175700,54262179850,28350,28350,28350,28350,25805
|
|
20230922,175600,54262179850,28350,28350,28350,28350,0
|
|
20230922,175500,54262179850,28350,28350,28350,28350,0
|
|
20230922,175400,54262179850,28350,28350,28350,28350,0
|
|
20230922,175300,54262179850,28350,28350,28350,28350,0
|
|
20230922,175200,54262179850,28350,28350,28350,28350,0
|
|
20230922,175100,54262179850,28350,28350,28350,28350,0
|
|
20230922,175000,54262179850,28350,28350,28350,28350,0
|
|
20230922,174900,54262179850,28350,28350,28350,28350,0
|
|
20230922,174800,54262179850,28350,28350,28350,28350,0
|
|
20230922,174700,54262179850,28350,28350,28350,28350,0
|
|
20230922,174600,54262179850,28350,28350,28350,28350,0
|
|
20230922,174500,54262179850,28350,28350,28350,28350,0
|
|
20230922,174400,54262179850,28350,28350,28350,28350,0
|
|
20230922,174300,54262179850,28350,28350,28350,28350,0
|
|
20230922,174200,54262179850,28350,28350,28350,28350,0
|
|
20230922,174100,54262179850,28350,28350,28350,28350,0
|
|
20230922,174000,54262179850,28350,28350,28350,28350,0
|
|
20230922,173900,54262179850,28350,28350,28350,28350,0
|
|
20230922,173800,54262179850,28350,28350,28350,28350,0
|
|
20230922,173700,54262179850,28350,28350,28350,28350,0
|
|
20230922,173600,54262179850,28350,28350,28350,28350,0
|
|
20230922,173500,54262179850,28350,28350,28350,28350,0
|
|
20230922,173400,54262179850,28350,28350,28350,28350,0
|
|
20230922,173300,54262179850,28350,28350,28350,28350,0
|
|
20230922,173200,54262179850,28350,28350,28350,28350,0
|
|
20230922,173100,54262179850,28350,28350,28350,28350,0
|
|
20230922,173000,54262179850,28350,28350,28350,28350,0
|
|
20230922,172900,54262179850,28350,28350,28350,28350,0
|
|
20230922,172800,54262179850,28350,28350,28350,28350,0
|
|
20230922,172700,54262179850,28350,28350,28350,28350,25805
|
|
20230922,172600,54262179850,28350,28350,28350,28350,0
|
|
20230922,172500,54262179850,28350,28350,28350,28350,0
|
|
20230922,172400,54262179850,28350,28350,28350,28350,0
|
|
20230922,172300,54262179850,28350,28350,28350,28350,0
|
|
20230922,172200,54262179850,28350,28350,28350,28350,0
|
|
20230922,172100,54262179850,28350,28350,28350,28350,0
|
|
20230922,172000,54262179850,28350,28350,28350,28350,0
|
|
20230922,171900,54262179850,28350,28350,28350,28350,0
|
|
20230922,171800,54262179850,28350,28350,28350,28350,0
|
|
20230922,171700,54262179850,28350,28350,28350,28350,0
|
|
20230922,171600,54262179850,28350,28350,28350,28350,0
|
|
20230922,171500,54262179850,28350,28350,28350,28350,0
|
|
20230922,171400,54262179850,28350,28350,28350,28350,0
|
|
20230922,171300,54262179850,28350,28350,28350,28350,0
|
|
20230922,171200,54262179850,28350,28350,28350,28350,0
|
|
20230922,171100,54262179850,28350,28350,28350,28350,0
|
|
20230922,171000,54262179850,28350,28350,28350,28350,0
|
|
20230922,170900,54262179850,28350,28350,28350,28350,0
|
|
20230922,170800,54262179850,28350,28350,28350,28350,0
|
|
20230922,170700,54262179850,28350,28350,28350,28350,0
|
|
20230922,170600,54262179850,28350,28350,28350,28350,0
|
|
20230922,170500,54262179850,28350,28350,28350,28350,0
|
|
20230922,170400,54262179850,28350,28350,28350,28350,0
|
|
20230922,170300,54262179850,28350,28350,28350,28350,0
|
|
20230922,170200,54262179850,28350,28350,28350,28350,0
|
|
20230922,170100,54262179850,28350,28350,28350,28350,0
|
|
20230922,170000,54262179850,28350,28350,28350,28350,0
|
|
20230922,165900,54262179850,28350,28350,28350,28350,0
|
|
20230922,165800,54262179850,28350,28350,28350,28350,0
|
|
20230922,165700,54262179850,28350,28350,28350,28350,25805
|
|
20230922,165600,54262179850,28350,28350,28350,28350,0
|
|
20230922,165500,54262179850,28350,28350,28350,28350,0
|
|
20230922,165400,54262179850,28350,28350,28350,28350,0
|
|
20230922,165300,54262179850,28350,28350,28350,28350,0
|
|
20230922,165200,54262179850,28350,28350,28350,28350,0
|
|
20230922,165100,54262179850,28350,28350,28350,28350,0
|
|
20230922,165000,54262179850,28350,28350,28350,28350,0
|
|
20230922,164900,54262179850,28350,28350,28350,28350,0
|
|
20230922,164800,54262179850,28350,28350,28350,28350,0
|
|
20230922,164700,54262179850,28350,28350,28350,28350,0
|
|
20230922,164600,54262179850,28350,28350,28350,28350,0
|
|
20230922,164500,54262179850,28350,28350,28350,28350,0
|
|
20230922,164400,54262179850,28350,28350,28350,28350,0
|
|
20230922,164300,54262179850,28350,28350,28350,28350,0
|
|
20230922,164200,54262179850,28350,28350,28350,28350,0
|
|
20230922,164100,54262179850,28350,28350,28350,28350,0
|
|
20230922,164000,54262179850,28350,28350,28350,28350,0
|
|
20230922,163900,54262179850,28350,28350,28350,28350,0
|
|
20230922,163800,54262179850,28350,28350,28350,28350,0
|
|
20230922,163700,54262179850,28350,28350,28350,28350,0
|
|
20230922,163600,54262179850,28350,28350,28350,28350,0
|
|
20230922,163500,54262179850,28350,28350,28350,28350,0
|
|
20230922,163400,54262179850,28350,28350,28350,28350,0
|
|
20230922,163300,54262179850,28350,28350,28350,28350,0
|
|
20230922,163200,54262179850,28350,28350,28350,28350,0
|
|
20230922,163100,54262179850,28350,28350,28350,28350,0
|
|
20230922,163000,54262179850,28350,28350,28350,28350,0
|
|
20230922,162900,54262179850,28350,28350,28350,28350,0
|
|
20230922,162800,54262179850,28350,28350,28350,28350,0
|
|
20230922,162700,54262179850,28350,28350,28350,28350,25805
|
|
20230922,162600,54262179850,28350,28350,28350,28350,0
|
|
20230922,162500,54262179850,28350,28350,28350,28350,0
|
|
20230922,162400,54262179850,28350,28350,28350,28350,0
|
|
20230922,162300,54262179850,28350,28350,28350,28350,0
|
|
20230922,162200,54262179850,28350,28350,28350,28350,0
|
|
20230922,162100,54262179850,28350,28350,28350,28350,0
|
|
20230922,162000,54262179850,28350,28350,28350,28350,0
|
|
20230922,161900,54262179850,28350,28350,28350,28350,0
|
|
20230922,161800,54262179850,28350,28350,28350,28350,0
|
|
20230922,161700,54262179850,28350,28350,28350,28350,0
|
|
20230922,161600,54262179850,28350,28350,28350,28350,0
|
|
20230922,161500,54262179850,28350,28350,28350,28350,0
|
|
20230922,161400,54262179850,28350,28350,28350,28350,0
|
|
20230922,161300,54262179850,28350,28350,28350,28350,0
|
|
20230922,161200,54262179850,28350,28350,28350,28350,0
|
|
20230922,161100,54262179850,28350,28350,28350,28350,0
|
|
20230922,161000,54262179850,28350,28350,28350,28350,0
|
|
20230922,160900,54262179850,28350,28350,28350,28350,0
|
|
20230922,160800,54262179850,28350,28350,28350,28350,0
|
|
20230922,160700,54262179850,28350,28350,28350,28350,0
|
|
20230922,160600,54262179850,28350,28350,28350,28350,0
|
|
20230922,160500,54262179850,28350,28350,28350,28350,0
|
|
20230922,160400,54262179850,28350,28350,28350,28350,0
|
|
20230922,160300,54262179850,28350,28350,28350,28350,0
|
|
20230922,160200,54262179850,28350,28350,28350,28350,0
|
|
20230922,160100,54262179850,28350,28350,28350,28350,0
|
|
20230922,160000,54262179850,28350,28350,28350,28350,0
|
|
20230922,155900,54262179850,28350,28350,28350,28350,0
|
|
20230922,155800,54262179850,28350,28350,28350,28350,0
|
|
20230922,155700,54262179850,28350,28350,28350,28350,25805
|
|
20230922,155600,54262179850,28350,28350,28350,28350,0
|
|
20230922,155500,54262179850,28350,28350,28350,28350,0
|
|
20230922,155400,54262179850,28350,28350,28350,28350,0
|
|
20230922,155300,54262179850,28350,28350,28350,28350,0
|
|
20230922,155200,54262179850,28350,28350,28350,28350,0
|
|
20230922,155100,54262179850,28350,28350,28350,28350,0
|
|
20230922,155000,54262179850,28350,28350,28350,28350,0
|
|
20230922,154900,54262179850,28350,28350,28350,28350,0
|
|
20230922,154800,54262179850,28350,28350,28350,28350,0
|
|
20230922,154700,54262179850,28350,28350,28350,28350,0
|
|
20230922,154600,54262179850,28350,28350,28350,28350,0
|
|
20230922,154500,54262179850,28350,28350,28350,28350,0
|
|
20230922,154400,54262179850,28350,28350,28350,28350,0
|
|
20230922,154300,54262179850,28350,28350,28350,28350,0
|
|
20230922,154200,54262179850,28350,28350,28350,28350,0
|
|
20230922,154100,54262179850,28350,28350,28350,28350,0
|
|
20230922,154000,54262179850,28350,28350,28350,28350,0
|
|
20230922,153900,54262179850,28350,28350,28350,28350,0
|
|
20230922,153800,54262179850,28350,28350,28350,28350,0
|
|
20230922,153700,54262179850,28350,28350,28350,28350,0
|
|
20230922,153600,54262179850,28350,28350,28350,28350,0
|
|
20230922,153500,54262179850,28350,28350,28350,28350,0
|
|
20230922,153400,54262179850,28350,28350,28350,28350,0
|
|
20230922,153300,54262179850,28350,28350,28350,28350,0
|
|
20230922,153200,54262179850,28350,28350,28350,28350,0
|
|
20230922,153100,54262179850,28350,28350,28350,28350,0
|
|
20230922,153000,54262179850,28350,28350,28350,28350,25805
|
|
20230922,152900,53530608100,28350,28350,28350,28350,0
|
|
20230922,152800,53530608100,28350,28350,28350,28350,0
|
|
20230922,152700,53530608100,28350,28350,28350,28350,0
|
|
20230922,152600,53530608100,28350,28350,28350,28350,0
|
|
20230922,152500,53530608100,28350,28350,28350,28350,0
|
|
20230922,152400,53530608100,28350,28350,28350,28350,0
|
|
20230922,152300,53530608100,28350,28350,28350,28350,0
|
|
20230922,152200,53530608100,28350,28350,28350,28350,0
|
|
20230922,152100,53530608100,28350,28350,28350,28350,0
|
|
20230922,152000,53530608100,28350,28350,28350,28350,0
|
|
20230922,151900,53530608100,28350,28400,28500,28250,8806
|
|
20230922,151800,53280345400,28350,28250,28400,28150,14087
|
|
20230922,151700,52882239450,28250,28200,28250,28100,5908
|
|
20230922,151600,52715925450,28200,28250,28300,28200,3907
|
|
20230922,151500,52605717550,28250,28250,28300,28200,6867
|
|
20230922,151400,52411752850,28250,28200,28250,28150,2409
|
|
20230922,151300,52343832100,28200,28150,28200,28100,1201
|
|
20230922,151200,52310015650,28100,28250,28250,28100,1926
|
|
20230922,151100,52255771350,28200,28200,28300,28150,2794
|
|
20230922,151000,52176869500,28200,28000,28250,28000,11276
|
|
20230922,150900,51859921850,28000,28300,28350,28000,6601
|
|
20230922,150800,51674145050,28300,28300,28350,28200,3014
|
|
20230922,150700,51588848250,28300,28400,28400,28250,2352
|
|
20230922,150600,51522232050,28400,28250,28450,28150,9331
|
|
20230922,150500,51258100900,28200,28250,28350,28100,5169
|
|
20230922,150400,51112266100,28250,28250,28350,28150,7315
|
|
20230922,150300,50905739300,28250,28550,28550,28250,8930
|
|
20230922,150200,50652567350,28500,28550,28550,28400,3379
|
|
20230922,150100,50556219500,28550,28550,28550,28450,3009
|
|
20230922,150000,50470430500,28550,28300,28550,28150,9662
|
|
20230922,145900,50196268800,28300,28400,28550,28200,13742
|
|
20230922,145800,49806264750,28400,28600,28600,28300,15022
|
|
20230922,145700,49379765900,28600,28750,28750,28500,6384
|
|
20230922,145600,49197246300,28750,28600,28800,28550,8751
|
|
20230922,145500,48946585000,28600,28750,28800,28600,4643
|
|
20230922,145400,48813308750,28750,28750,28850,28750,1920
|
|
20230922,145300,48758031700,28750,28850,28900,28700,3135
|
|
20230922,145200,48667803400,28850,28850,28900,28800,2862
|
|
20230922,145100,48585236750,28850,28850,28950,28850,3533
|
|
20230922,145000,48483131450,28850,28850,28900,28800,5061
|
|
20230922,144900,48337140050,28850,28900,28900,28800,3099
|
|
20230922,144800,48247736550,28900,28850,28900,28800,2131
|
|
20230922,144700,48186217950,28850,28750,28850,28750,2809
|
|
20230922,144600,48105305000,28750,29000,29000,28750,2185
|
|
20230922,144500,48042271600,29000,28650,29000,28550,10466
|
|
20230922,144400,47741993400,28650,28950,28950,28650,8076
|
|
20230922,144300,47509510000,28950,28900,29100,28900,7498
|
|
20230922,144200,47291928300,28850,28900,28950,28800,6285
|
|
20230922,144100,47110456800,28850,28800,28900,28700,3812
|
|
20230922,144000,47000564950,28750,28950,29000,28750,6533
|
|
20230922,143900,46812065450,28950,29000,29000,28900,3488
|
|
20230922,143800,46711119350,28900,29050,29150,28800,6238
|
|
20230922,143700,46530199150,29000,29100,29150,29000,3228
|
|
20230922,143600,46436357700,29000,29000,29150,28950,7037
|
|
20230922,143500,46231835250,29000,29000,29100,28950,5693
|
|
20230922,143400,46066734400,29000,28900,29050,28800,10157
|
|
20230922,143300,45773151800,28750,29100,29100,28700,13049
|
|
20230922,143200,45396252650,29100,29150,29200,29050,3111
|
|
20230922,143100,45305679150,29150,28950,29200,28900,5946
|
|
20230922,143000,45132869950,29000,29200,29200,28900,10846
|
|
20230922,142900,44817891800,29200,29400,29400,29150,10421
|
|
20230922,142800,44512904450,29350,29300,29400,29300,4492
|
|
20230922,142700,44381120450,29300,29250,29350,29250,5099
|
|
20230922,142600,44231735150,29300,29250,29300,29150,8186
|
|
20230922,142500,43992263050,29250,29150,29300,29050,5700
|
|
20230922,142400,43825943950,29150,29300,29400,29000,18300
|
|
20230922,142300,43291841150,29400,29450,29500,29250,18744
|
|
20230922,142200,42740732750,29450,29300,29450,29250,15705
|
|
20230922,142100,42278926850,29300,29300,29400,29150,19410
|
|
20230922,142000,41710608400,29300,29050,29300,29050,11324
|
|
20230922,141900,41379681000,29150,29150,29200,29000,7567
|
|
20230922,141800,41159165550,29150,29000,29200,29000,7999
|
|
20230922,141700,40926552550,29050,28800,29200,28800,17339
|
|
20230922,141600,40422951500,28750,28950,29050,28700,17319
|
|
20230922,141500,39922323450,28950,29300,29350,28850,24481
|
|
20230922,141400,39211548400,29300,29450,29450,29150,30056
|
|
20230922,141300,38330666750,29300,29150,29450,29100,39139
|
|
20230922,141200,37183246600,29150,28950,29150,28900,17510
|
|
20230922,141100,36674500950,28900,29000,29000,28850,9020
|
|
20230922,141000,36413652150,29000,29000,29050,28950,40086
|
|
20230922,140900,35250766500,29000,28800,29000,28800,26862
|
|
20230922,140800,34474559200,28800,28750,28800,28700,14115
|
|
20230922,140700,34068239800,28750,28700,28750,28650,2656
|
|
20230922,140600,33991976300,28700,28700,28800,28650,21555
|
|
20230922,140500,33372795900,28650,28650,28700,28600,7247
|
|
20230922,140400,33165336350,28650,28700,28700,28600,4811
|
|
20230922,140300,33027434250,28700,28700,28700,28600,3687
|
|
20230922,140200,32921766400,28650,28600,28700,28550,5647
|
|
20230922,140100,32760086800,28600,28600,28600,28550,4447
|
|
20230922,140000,32632963150,28600,28600,28600,28550,2501
|
|
20230922,135900,32561487900,28600,28500,28600,28450,4877
|
|
20230922,135800,32422397850,28500,28400,28500,28350,4641
|
|
20230922,135700,32290545950,28400,28450,28450,28350,7203
|
|
20230922,135600,32086198750,28450,28650,28650,28300,9455
|
|
20230922,135500,31817103550,28650,28750,28750,28600,12965
|
|
20230922,135400,31445644750,28750,28600,28750,28600,14385
|
|
20230922,135300,31033148850,28600,28600,28650,28600,4948
|
|
20230922,135200,30891589300,28600,28350,28600,28300,14632
|
|
20230922,135100,30474616950,28350,28450,28450,28350,4910
|
|
20230922,135000,30335248150,28450,28450,28500,28400,4744
|
|
20230922,134900,30200306850,28400,28450,28500,28350,15331
|
|
20230922,134800,29764682600,28450,28450,28500,28450,4201
|
|
20230922,134700,29645040900,28500,28500,28550,28450,3088
|
|
20230922,134600,29557092450,28500,28500,28550,28450,9418
|
|
20230922,134500,29288707050,28500,28500,28650,28450,43753
|
|
20230922,134400,28040297950,28500,28400,28500,28350,9332
|
|
20230922,134300,27774772950,28400,28300,28400,28300,9668
|
|
20230922,134200,27500552800,28300,28400,28400,28250,6081
|
|
20230922,134100,27328227250,28400,28300,28450,28250,15649
|
|
20230922,134000,26884019850,28250,28200,28500,28150,56949
|
|
20230922,133900,25270098400,28200,28150,28200,28150,9310
|
|
20230922,133800,25007677250,28150,28050,28150,28050,12398
|
|
20230922,133700,24659133500,28100,28000,28100,27950,17134
|
|
20230922,133600,24178804050,28000,27900,28000,27900,1730
|
|
20230922,133500,24130454400,27950,27950,28000,27950,604
|
|
20230922,133400,24113566950,28000,28000,28000,27850,5060
|
|
20230922,133300,23972131000,28000,27900,28000,27850,7944
|
|
20230922,133200,23750138000,27900,27900,27900,27850,305
|
|
20230922,133100,23741641500,27900,27850,27900,27800,1611
|
|
20230922,133000,23696777300,27850,27900,27950,27850,793
|
|
20230922,132900,23674677050,27900,27900,27950,27900,645
|
|
20230922,132800,23656679850,27950,27900,27950,27900,1113
|
|
20230922,132700,23625586600,27950,27900,27950,27850,433
|
|
20230922,132600,23613502000,27900,27900,27950,27900,557
|
|
20230922,132500,23597961600,27900,27900,27950,27850,249
|
|
20230922,132400,23591014450,27950,27850,27950,27850,917
|
|
20230922,132300,23565433400,27900,27900,27950,27900,732
|
|
20230922,132200,23545004300,27900,27950,27950,27900,480
|
|
20230922,132100,23531601550,27950,27850,27950,27800,2535
|
|
20230922,132000,23460938200,27850,27850,27900,27850,764
|
|
20230922,131900,23439655400,27850,27900,27900,27850,442
|
|
20230922,131800,23427338350,27900,27900,27900,27900,967
|
|
20230922,131700,23400359050,27900,27800,27900,27800,1650
|
|
20230922,131600,23354455500,27800,27800,27800,27750,511
|
|
20230922,131500,23340250650,27800,27800,27800,27750,630
|
|
20230922,131400,23322766400,27750,27800,27800,27750,1418
|
|
20230922,131300,23283382300,27800,27850,27850,27800,541
|
|
20230922,131200,23268339050,27800,27950,27950,27800,1369
|
|
20230922,131100,23230229400,27900,27950,27950,27900,772
|
|
20230922,131000,23208678850,27950,27900,27950,27900,809
|
|
20230922,130900,23186081300,27950,27950,28000,27900,324
|
|
20230922,130800,23177035050,27950,27950,28000,27900,1580
|
|
20230922,130700,23132885650,27950,27900,27950,27900,5310
|
|
20230922,130600,22984520100,27900,27850,27900,27850,2352
|
|
20230922,130500,22918916400,27850,27850,27850,27850,785
|
|
20230922,130400,22897054150,27900,27850,27900,27850,248
|
|
20230922,130300,22890143750,27900,27850,27900,27850,595
|
|
20230922,130200,22873570250,27850,27900,27900,27850,1174
|
|
20230922,130100,22840816700,27850,27750,27850,27750,4315
|
|
20230922,130000,22720827750,27750,27700,27800,27700,142
|
|
20230922,125900,22716882700,27800,27750,27800,27750,511
|
|
20230922,125800,22702698600,27750,27700,27750,27700,419
|
|
20230922,125700,22691071650,27700,27750,27800,27700,765
|
|
20230922,125600,22669845050,27800,27800,27800,27750,161
|
|
20230922,125500,22665374950,27750,27800,27800,27750,190
|
|
20230922,125400,22660097650,27800,27750,27800,27750,277
|
|
20230922,125300,22652407700,27800,27650,27800,27650,4210
|
|
20230922,125200,22535761500,27650,27650,27650,27600,460
|
|
20230922,125100,22523043500,27650,27700,27700,27650,367
|
|
20230922,125000,22512890750,27650,27650,27700,27650,202
|
|
20230922,124900,22507304500,27700,27700,27700,27650,146
|
|
20230922,124800,22503265650,27700,27650,27700,27650,266
|
|
20230922,124700,22495905600,27700,27650,27700,27650,40
|
|
20230922,124600,22494799550,27650,27700,27700,27650,234
|
|
20230922,124500,22488329400,27700,27700,27700,27650,293
|
|
20230922,124400,22480224900,27700,27700,27700,27650,229
|
|
20230922,124300,22473881650,27700,27650,27700,27650,217
|
|
20230922,124200,22467870800,27700,27700,27700,27650,834
|
|
20230922,124100,22444797500,27650,27700,27700,27650,1208
|
|
20230922,124000,22411350700,27700,27600,27700,27550,2666
|
|
20230922,123900,22337654900,27650,27550,27650,27550,552
|
|
20230922,123800,22322419100,27650,27650,27650,27500,552
|
|
20230922,123700,22307162900,27600,27550,27600,27500,522
|
|
20230922,123600,22292771350,27550,27550,27550,27500,787
|
|
20230922,123500,22271098750,27500,27500,27550,27500,2766
|
|
20230922,123400,22195018850,27550,27600,27600,27500,2662
|
|
20230922,123300,22121714750,27600,27700,27700,27600,1067
|
|
20230922,123200,22092252400,27650,27650,27700,27600,1235
|
|
20230922,123100,22058097450,27700,27600,27700,27550,1315
|
|
20230922,123000,22021763500,27550,27650,27650,27550,2644
|
|
20230922,122900,21948781100,27700,27700,27750,27600,1726
|
|
20230922,122800,21901031850,27650,27650,27700,27600,1229
|
|
20230922,122700,21867049550,27600,27700,27700,27600,1864
|
|
20230922,122600,21815504100,27750,27700,27750,27700,468
|
|
20230922,122500,21802540450,27750,27750,27750,27700,96
|
|
20230922,122400,21799879750,27750,27800,27800,27650,383
|
|
20230922,122300,21789272400,27750,27850,27850,27650,409
|
|
20230922,122200,21777920200,27850,27800,27850,27700,386
|
|
20230922,122100,21767201350,27800,27700,27900,27650,1908
|
|
20230922,122000,21714208600,27700,27900,27950,27600,6760
|
|
20230922,121900,21526888150,27850,28000,28000,27850,1537
|
|
20230922,121800,21483887450,28000,27800,28000,27700,5507
|
|
20230922,121700,21330104350,27800,27900,27950,27750,558
|
|
20230922,121600,21314548250,27950,27900,28000,27850,1865
|
|
20230922,121500,21262458100,27900,27800,27900,27800,1415
|
|
20230922,121400,21223060600,27750,27700,27750,27700,1005
|
|
20230922,121300,21195198550,27700,27750,27800,27700,930
|
|
20230922,121200,21169396050,27800,27750,27850,27750,1317
|
|
20230922,121100,21132796300,27750,27750,27800,27650,4762
|
|
20230922,121000,21000794500,27800,27800,27800,27750,533
|
|
20230922,120900,20986002900,27800,27750,27800,27750,766
|
|
20230922,120800,20964735600,27750,27750,27850,27750,1458
|
|
20230922,120700,20924252450,27750,27850,27850,27750,958
|
|
20230922,120600,20897638000,27850,27800,27850,27800,470
|
|
20230922,120500,20884571300,27800,27800,27850,27750,2060
|
|
20230922,120400,20827358900,27850,27800,27850,27750,1446
|
|
20230922,120300,20787162300,27800,27900,27900,27800,939
|
|
20230922,120200,20761003550,27950,27900,27950,27900,1035
|
|
20230922,120100,20732126500,27900,27950,27950,27900,476
|
|
20230922,120000,20718834900,27950,27850,27950,27750,3206
|
|
20230922,115900,20629594650,27800,27900,28000,27800,2870
|
|
20230922,115800,20549608400,28000,28000,28000,27900,899
|
|
20230922,115700,20524473700,28000,27950,28050,27900,1432
|
|
20230922,115600,20484395050,28000,28050,28100,27950,6729
|
|
20230922,115500,20296002400,28050,28050,28100,27950,512
|
|
20230922,115400,20281638850,28050,27900,28050,27900,1991
|
|
20230922,115300,20225932550,28000,28000,28000,27900,1697
|
|
20230922,115200,20178526900,27950,28000,28000,27900,3315
|
|
20230922,115100,20085810950,28000,28150,28200,28000,5979
|
|
20230922,115000,19917931250,28150,28200,28200,28100,6375
|
|
20230922,114900,19738429100,28200,28150,28200,28050,10985
|
|
20230922,114800,19429187650,28100,28050,28150,28050,6871
|
|
20230922,114700,19236108100,28050,27950,28050,27950,5037
|
|
20230922,114600,19094852100,28050,28050,28050,27950,4277
|
|
20230922,114500,18974994300,28050,27950,28050,27950,8314
|
|
20230922,114400,18742252300,27950,27800,28000,27800,3302
|
|
20230922,114300,18650070650,27850,27850,27900,27800,2088
|
|
20230922,114200,18591919700,27850,27850,27900,27850,2188
|
|
20230922,114100,18530982550,27850,27900,27900,27850,1060
|
|
20230922,114000,18501436350,27900,27950,27950,27850,3504
|
|
20230922,113900,18403651300,27950,27950,28000,27950,2191
|
|
20230922,113800,18342400250,27950,27950,28000,27900,1832
|
|
20230922,113700,18291210950,27950,27950,28000,27900,1741
|
|
20230922,113600,18242580050,27950,27950,28000,27850,2235
|
|
20230922,113500,18180187850,27950,28000,28050,27950,4577
|
|
20230922,113400,18052111500,28050,28000,28050,28000,1487
|
|
20230922,113300,18010417900,28000,28050,28050,28000,2239
|
|
20230922,113200,17947646450,28050,28050,28150,28050,7100
|
|
20230922,113100,17748231000,28100,28150,28150,28050,7128
|
|
20230922,113000,17547882600,28150,28000,28150,28000,21158
|
|
20230922,112900,16954719850,28000,27750,28000,27700,20920
|
|
20230922,112800,16370609050,27800,27850,27850,27750,2049
|
|
20230922,112700,16313662650,27800,27800,27850,27750,1029
|
|
20230922,112600,16285057250,27800,27800,27800,27700,3876
|
|
20230922,112500,16177548050,27850,27850,27850,27700,3414
|
|
20230922,112400,16082704900,27850,27850,27850,27750,613
|
|
20230922,112300,16065662050,27850,27800,27850,27750,2612
|
|
20230922,112200,15992963150,27850,27900,27900,27850,2168
|
|
20230922,112100,15932577400,27900,27900,27950,27850,1655
|
|
20230922,112000,15886385800,27950,27900,27950,27850,1528
|
|
20230922,111900,15843751250,27900,27800,27900,27750,5089
|
|
20230922,111800,15701943350,27750,27750,27800,27700,4361
|
|
20230922,111700,15580861550,27800,27850,27850,27800,1219
|
|
20230922,111600,15546973150,27850,27850,27850,27800,1486
|
|
20230922,111500,15505636950,27900,27950,27950,27850,1891
|
|
20230922,111400,15452878550,27900,27750,27950,27750,5909
|
|
20230922,111300,15288163550,27750,27850,27900,27700,2970
|
|
20230922,111200,15205565650,27850,27850,27900,27850,1929
|
|
20230922,111100,15151787750,27850,27750,27900,27650,4538
|
|
20230922,111000,15025619900,27800,27750,27800,27650,4025
|
|
20230922,110900,14914083950,27700,27700,27800,27700,1096
|
|
20230922,110800,14883678850,27800,27700,27800,27650,2010
|
|
20230922,110700,14827905250,27650,27800,27850,27650,5978
|
|
20230922,110600,14662019300,27800,27900,27900,27800,6268
|
|
20230922,110500,14487366100,27900,27850,28000,27750,9729
|
|
20230922,110400,14216184450,27850,28000,28050,27850,28728
|
|
20230922,110300,13412056400,28000,27750,28000,27750,8192
|
|
20230922,110200,13183555050,27800,27750,27800,27550,7101
|
|
20230922,110100,12987279100,27700,27900,28000,27700,17317
|
|
20230922,110000,12504131300,27850,27900,27950,27800,14639
|
|
20230922,105900,12095575850,27950,27550,27950,27550,36500
|
|
20230922,105800,11081266600,27550,27550,27600,27500,1300
|
|
20230922,105700,11045468650,27550,27650,27700,27550,3656
|
|
20230922,105600,10944477200,27650,27700,27700,27650,5175
|
|
20230922,105500,10801245500,27700,27750,27750,27650,3797
|
|
20230922,105400,10696015800,27750,27600,27750,27500,11904
|
|
20230922,105300,10366855250,27600,27350,27600,27350,6737
|
|
20230922,105200,10181629900,27350,27450,27500,27350,3237
|
|
20230922,105100,10092814400,27450,27250,27450,27200,7857
|
|
20230922,105000,9878450300,27200,27250,27300,27150,4711
|
|
20230922,104900,9750228950,27250,27250,27350,27250,2647
|
|
20230922,104800,9677999350,27250,27400,27400,27250,3692
|
|
20230922,104700,9577230000,27400,27350,27400,27300,3137
|
|
20230922,104600,9491407150,27350,27400,27450,27300,3602
|
|
20230922,104500,9392760750,27450,27500,27500,27400,3099
|
|
20230922,104400,9307721150,27400,27500,27700,27400,8725
|
|
20230922,104300,9067000300,27500,27450,27600,27400,10738
|
|
20230922,104200,8771471600,27500,27500,27550,27400,4227
|
|
20230922,104100,8655460200,27450,27450,27550,27400,4618
|
|
20230922,104000,8528674850,27450,27750,27750,27450,6604
|
|
20230922,103900,8346421400,27750,27750,27800,27650,10627
|
|
20230922,103800,8051683150,27700,27400,27750,27350,12106
|
|
20230922,103700,7718203450,27400,27450,27600,27400,6883
|
|
20230922,103600,7529053300,27400,27900,27900,27300,24446
|
|
20230922,103500,6852334050,27850,27750,27900,27450,36357
|
|
20230922,103400,5843741100,27750,27750,27750,27750,0
|
|
20230922,103300,5843741100,27750,27750,27750,27750,0
|
|
20230922,103200,5843741100,27750,27500,27750,27350,21042
|
|
20230922,103100,5263840350,27500,27250,27600,27200,18701
|
|
20230922,103000,4751287900,27200,26900,27250,26850,16105
|
|
20230922,102900,4315823700,26900,26750,26900,26750,1697
|
|
20230922,102800,4270289300,26750,26900,26900,26750,1137
|
|
20230922,102700,4239765650,26900,26950,27000,26900,5990
|
|
20230922,102600,4078294500,26900,26850,27000,26850,7059
|
|
20230922,102500,3888258000,26850,26800,26850,26750,2691
|
|
20230922,102400,3816074600,26750,26750,26800,26700,5588
|
|
20230922,102300,3666442100,26700,26650,26750,26650,2629
|
|
20230922,102200,3596221550,26650,26550,26750,26550,6227
|
|
20230922,102100,3430120750,26550,26400,26550,26400,3419
|
|
20230922,102000,3339462900,26400,26450,26500,26400,1719
|
|
20230922,101900,3293993200,26450,26250,26450,26250,7733
|
|
20230922,101800,3090436150,26250,26250,26250,26250,339
|
|
20230922,101700,3081537400,26300,26300,26300,26250,630
|
|
20230922,101600,3064978550,26250,26250,26300,26200,1222
|
|
20230922,101500,3032910150,26250,26250,26250,26250,181
|
|
20230922,101400,3028158900,26250,26200,26250,26200,1417
|
|
20230922,101300,2990963750,26200,26200,26250,26200,42
|
|
20230922,101200,2989862600,26250,26250,26250,26200,692
|
|
20230922,101100,2971700250,26250,26250,26250,26200,235
|
|
20230922,101000,2965532500,26250,26200,26250,26200,453
|
|
20230922,100900,2953653400,26200,26200,26200,26200,520
|
|
20230922,100800,2940029400,26200,26200,26250,26200,637
|
|
20230922,100700,2923337050,26200,26250,26250,26200,277
|
|
20230922,100600,2916076800,26250,26200,26250,26200,1261
|
|
20230922,100500,2882985800,26200,26200,26200,26200,262
|
|
20230922,100400,2876121400,26200,26200,26200,26200,167
|
|
20230922,100300,2871746000,26200,26200,26200,26150,697
|
|
20230922,100200,2853485100,26200,26150,26200,26150,489
|
|
20230922,100100,2840674250,26150,26300,26300,26150,4704
|
|
20230922,100000,2717281800,26300,26250,26300,26250,1141
|
|
20230922,095900,2687278350,26300,26300,26300,26250,3434
|
|
20230922,095800,2596982200,26350,26400,26400,26300,2754
|
|
20230922,095700,2524407450,26400,26350,26400,26350,1777
|
|
20230922,095600,2477552550,26400,26350,26400,26300,1781
|
|
20230922,095500,2430630500,26350,26300,26350,26250,814
|
|
20230922,095400,2409222250,26300,26350,26350,26250,966
|
|
20230922,095300,2383820300,26350,26200,26350,26200,3403
|
|
20230922,095200,2294415700,26200,26250,26250,26200,932
|
|
20230922,095100,2269983050,26200,26250,26250,26200,1679
|
|
20230922,095000,2225923000,26200,26200,26200,26150,312
|
|
20230922,094900,2217750450,26200,26250,26250,26200,199
|
|
20230922,094800,2212534950,26200,26150,26250,26150,1491
|
|
20230922,094700,2173477850,26150,26100,26150,26100,180
|
|
20230922,094600,2168779400,26150,26150,26200,26150,1094
|
|
20230922,094500,2140138300,26150,26150,26200,26100,844
|
|
20230922,094400,2118052950,26200,26000,26200,26000,3064
|
|
20230922,094300,2038221700,26100,26000,26100,26000,206
|
|
20230922,094200,2032858650,26050,26100,26100,26050,2058
|
|
20230922,094100,1979234600,26100,26100,26100,26100,597
|
|
20230922,094000,1963652900,26100,26150,26150,26100,648
|
|
20230922,093900,1946727250,26150,26150,26150,26100,680
|
|
20230922,093800,1928950550,26100,26150,26150,26100,1678
|
|
20230922,093700,1885136600,26100,26100,26150,26050,384
|
|
20230922,093600,1875114200,26100,26100,26150,26100,1390
|
|
20230922,093500,1838832200,26100,26050,26150,26050,1577
|
|
20230922,093400,1797684900,26050,26050,26050,26050,1093
|
|
20230922,093300,1769212250,26050,25950,26050,25950,919
|
|
20230922,093200,1745312500,25900,26000,26000,25900,142
|
|
20230922,093100,1741629200,26000,25950,26000,25950,593
|
|
20230922,093000,1726240800,25900,25850,25900,25850,181
|
|
20230922,092900,1721555800,25850,25850,25900,25800,1431
|
|
20230922,092800,1684615850,25900,25800,25900,25800,1081
|
|
20230922,092700,1656687850,25800,25800,25850,25800,920
|
|
20230922,092600,1632951800,25850,25850,25850,25800,1501
|
|
20230922,092500,1594152700,25850,25950,25950,25850,1664
|
|
20230922,092400,1551045850,26000,26050,26050,25950,1985
|
|
20230922,092300,1499462500,26050,26050,26100,26000,501
|
|
20230922,092200,1486402450,26050,26050,26100,26000,587
|
|
20230922,092100,1471114000,26050,26050,26100,26050,391
|
|
20230922,092000,1460926200,26050,26000,26050,25950,1159
|
|
20230922,091900,1430793350,25950,25800,25950,25800,567
|
|
20230922,091800,1416107100,25800,25900,25900,25800,3184
|
|
20230922,091700,1333833200,25850,25900,25950,25850,399
|
|
20230922,091600,1323493050,25900,25900,25950,25900,475
|
|
20230922,091500,1311185200,25850,25850,25900,25850,1246
|
|
20230922,091400,1278970150,25850,26000,26050,25850,2064
|
|
20230922,091300,1225407550,26000,26000,26100,25950,3070
|
|
20230922,091200,1145579800,25950,25850,25950,25850,2017
|
|
20230922,091100,1093374000,25850,25750,25850,25750,1912
|
|
20230922,091000,1044067500,25700,25650,25700,25650,2838
|
|
20230922,090900,971171600,25650,25700,25700,25650,881
|
|
20230922,090800,948551800,25700,25500,25700,25500,2948
|
|
20230922,090700,873096050,25500,25550,25550,25500,2348
|
|
20230922,090600,813134850,25600,25650,25650,25550,765
|
|
20230922,090500,793556050,25650,25600,25700,25550,766
|
|
20230922,090400,773929700,25600,25650,25700,25550,1292
|
|
20230922,090300,740793200,25600,25600,25700,25550,701
|
|
20230922,090200,722847450,25600,25550,25600,25400,5245
|
|
20230922,090100,589038100,25550,25300,25600,25200,5570
|
|
20230922,090000,447298600,25400,25250,25450,25100,17696
|