645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,194200,53488793200,25750,25750,25750,25750,44085
|
|
20230922,194100,53488793200,25750,25750,25750,25750,0
|
|
20230922,194000,53488793200,25750,25750,25750,25750,0
|
|
20230922,193900,53488793200,25750,25750,25750,25750,0
|
|
20230922,193800,53488793200,25750,25750,25750,25750,0
|
|
20230922,193700,53488793200,25750,25750,25750,25750,0
|
|
20230922,193600,53488793200,25750,25750,25750,25750,0
|
|
20230922,193500,53488793200,25750,25750,25750,25750,0
|
|
20230922,193400,53488793200,25750,25750,25750,25750,0
|
|
20230922,193300,53488793200,25750,25750,25750,25750,0
|
|
20230922,193200,53488793200,25750,25750,25750,25750,0
|
|
20230922,193100,53488793200,25750,25750,25750,25750,0
|
|
20230922,193000,53488793200,25750,25750,25750,25750,0
|
|
20230922,192900,53488793200,25750,25750,25750,25750,0
|
|
20230922,192800,53488793200,25750,25750,25750,25750,0
|
|
20230922,192700,53488793200,25750,25750,25750,25750,0
|
|
20230922,192600,53488793200,25750,25750,25750,25750,0
|
|
20230922,192500,53488793200,25750,25750,25750,25750,0
|
|
20230922,192400,53488793200,25750,25750,25750,25750,0
|
|
20230922,192300,53488793200,25750,25750,25750,25750,0
|
|
20230922,192200,53488793200,25750,25750,25750,25750,0
|
|
20230922,192100,53488793200,25750,25750,25750,25750,0
|
|
20230922,192000,53488793200,25750,25750,25750,25750,0
|
|
20230922,191900,53488793200,25750,25750,25750,25750,0
|
|
20230922,191800,53488793200,25750,25750,25750,25750,0
|
|
20230922,191700,53488793200,25750,25750,25750,25750,0
|
|
20230922,191600,53488793200,25750,25750,25750,25750,0
|
|
20230922,191500,53488793200,25750,25750,25750,25750,0
|
|
20230922,191400,53488793200,25750,25750,25750,25750,0
|
|
20230922,191300,53488793200,25750,25750,25750,25750,0
|
|
20230922,191200,53488793200,25750,25750,25750,25750,44085
|
|
20230922,191100,53488793200,25750,25750,25750,25750,0
|
|
20230922,191000,53488793200,25750,25750,25750,25750,0
|
|
20230922,190900,53488793200,25750,25750,25750,25750,0
|
|
20230922,190800,53488793200,25750,25750,25750,25750,0
|
|
20230922,190700,53488793200,25750,25750,25750,25750,0
|
|
20230922,190600,53488793200,25750,25750,25750,25750,0
|
|
20230922,190500,53488793200,25750,25750,25750,25750,0
|
|
20230922,190400,53488793200,25750,25750,25750,25750,0
|
|
20230922,190300,53488793200,25750,25750,25750,25750,0
|
|
20230922,190200,53488793200,25750,25750,25750,25750,0
|
|
20230922,190100,53488793200,25750,25750,25750,25750,0
|
|
20230922,190000,53488793200,25750,25750,25750,25750,0
|
|
20230922,185900,53488793200,25750,25750,25750,25750,0
|
|
20230922,185800,53488793200,25750,25750,25750,25750,0
|
|
20230922,185700,53488793200,25750,25750,25750,25750,0
|
|
20230922,185600,53488793200,25750,25750,25750,25750,0
|
|
20230922,185500,53488793200,25750,25750,25750,25750,0
|
|
20230922,185400,53488793200,25750,25750,25750,25750,0
|
|
20230922,185300,53488793200,25750,25750,25750,25750,0
|
|
20230922,185200,53488793200,25750,25750,25750,25750,0
|
|
20230922,185100,53488793200,25750,25750,25750,25750,0
|
|
20230922,185000,53488793200,25750,25750,25750,25750,0
|
|
20230922,184900,53488793200,25750,25750,25750,25750,0
|
|
20230922,184800,53488793200,25750,25750,25750,25750,0
|
|
20230922,184700,53488793200,25750,25750,25750,25750,0
|
|
20230922,184600,53488793200,25750,25750,25750,25750,0
|
|
20230922,184500,53488793200,25750,25750,25750,25750,0
|
|
20230922,184400,53488793200,25750,25750,25750,25750,0
|
|
20230922,184300,53488793200,25750,25750,25750,25750,0
|
|
20230922,184200,53488793200,25750,25750,25750,25750,44085
|
|
20230922,184100,53488793200,25750,25750,25750,25750,0
|
|
20230922,184000,53488793200,25750,25750,25750,25750,0
|
|
20230922,183900,53488793200,25750,25750,25750,25750,0
|
|
20230922,183800,53488793200,25750,25750,25750,25750,0
|
|
20230922,183700,53488793200,25750,25750,25750,25750,0
|
|
20230922,183600,53488793200,25750,25750,25750,25750,0
|
|
20230922,183500,53488793200,25750,25750,25750,25750,0
|
|
20230922,183400,53488793200,25750,25750,25750,25750,0
|
|
20230922,183300,53488793200,25750,25750,25750,25750,0
|
|
20230922,183200,53488793200,25750,25750,25750,25750,0
|
|
20230922,183100,53488793200,25750,25750,25750,25750,0
|
|
20230922,183000,53488793200,25750,25750,25750,25750,0
|
|
20230922,182900,53488793200,25750,25750,25750,25750,0
|
|
20230922,182800,53488793200,25750,25750,25750,25750,0
|
|
20230922,182700,53488793200,25750,25750,25750,25750,0
|
|
20230922,182600,53488793200,25750,25750,25750,25750,0
|
|
20230922,182500,53488793200,25750,25750,25750,25750,0
|
|
20230922,182400,53488793200,25750,25750,25750,25750,0
|
|
20230922,182300,53488793200,25750,25750,25750,25750,0
|
|
20230922,182200,53488793200,25750,25750,25750,25750,0
|
|
20230922,182100,53488793200,25750,25750,25750,25750,0
|
|
20230922,182000,53488793200,25750,25750,25750,25750,0
|
|
20230922,181900,53488793200,25750,25750,25750,25750,0
|
|
20230922,181800,53488793200,25750,25750,25750,25750,0
|
|
20230922,181700,53488793200,25750,25750,25750,25750,0
|
|
20230922,181600,53488793200,25750,25750,25750,25750,0
|
|
20230922,181500,53488793200,25750,25750,25750,25750,0
|
|
20230922,181400,53488793200,25750,25750,25750,25750,0
|
|
20230922,181300,53488793200,25750,25750,25750,25750,0
|
|
20230922,181200,53488793200,25750,25750,25750,25750,44085
|
|
20230922,181100,53488793200,25750,25750,25750,25750,0
|
|
20230922,181000,53488793200,25750,25750,25750,25750,0
|
|
20230922,180900,53488793200,25750,25750,25750,25750,0
|
|
20230922,180800,53488793200,25750,25750,25750,25750,0
|
|
20230922,180700,53488793200,25750,25750,25750,25750,0
|
|
20230922,180600,53488793200,25750,25750,25750,25750,0
|
|
20230922,180500,53488793200,25750,25750,25750,25750,0
|
|
20230922,180400,53488793200,25750,25750,25750,25750,0
|
|
20230922,180300,53488793200,25750,25750,25750,25750,0
|
|
20230922,180200,53488793200,25750,25750,25750,25750,0
|
|
20230922,180100,53488793200,25750,25750,25750,25750,0
|
|
20230922,180000,53488793200,25750,25750,25750,25750,0
|
|
20230922,175900,53488793200,25750,25750,25750,25750,0
|
|
20230922,175800,53488793200,25750,25750,25750,25750,0
|
|
20230922,175700,53488793200,25750,25750,25750,25750,0
|
|
20230922,175600,53488793200,25750,25750,25750,25750,0
|
|
20230922,175500,53488793200,25750,25750,25750,25750,0
|
|
20230922,175400,53488793200,25750,25750,25750,25750,0
|
|
20230922,175300,53488793200,25750,25750,25750,25750,0
|
|
20230922,175200,53488793200,25750,25750,25750,25750,0
|
|
20230922,175100,53488793200,25750,25750,25750,25750,0
|
|
20230922,175000,53488793200,25750,25750,25750,25750,0
|
|
20230922,174900,53488793200,25750,25750,25750,25750,0
|
|
20230922,174800,53488793200,25750,25750,25750,25750,0
|
|
20230922,174700,53488793200,25750,25750,25750,25750,0
|
|
20230922,174600,53488793200,25750,25750,25750,25750,0
|
|
20230922,174500,53488793200,25750,25750,25750,25750,0
|
|
20230922,174400,53488793200,25750,25750,25750,25750,0
|
|
20230922,174300,53488793200,25750,25750,25750,25750,0
|
|
20230922,174200,53488793200,25750,25750,25750,25750,44085
|
|
20230922,174100,53488793200,25750,25750,25750,25750,0
|
|
20230922,174000,53488793200,25750,25750,25750,25750,0
|
|
20230922,173900,53488793200,25750,25750,25750,25750,0
|
|
20230922,173800,53488793200,25750,25750,25750,25750,0
|
|
20230922,173700,53488793200,25750,25750,25750,25750,0
|
|
20230922,173600,53488793200,25750,25750,25750,25750,0
|
|
20230922,173500,53488793200,25750,25750,25750,25750,0
|
|
20230922,173400,53488793200,25750,25750,25750,25750,0
|
|
20230922,173300,53488793200,25750,25750,25750,25750,0
|
|
20230922,173200,53488793200,25750,25750,25750,25750,0
|
|
20230922,173100,53488793200,25750,25750,25750,25750,0
|
|
20230922,173000,53488793200,25750,25750,25750,25750,0
|
|
20230922,172900,53488793200,25750,25750,25750,25750,0
|
|
20230922,172800,53488793200,25750,25750,25750,25750,0
|
|
20230922,172700,53488793200,25750,25750,25750,25750,0
|
|
20230922,172600,53488793200,25750,25750,25750,25750,0
|
|
20230922,172500,53488793200,25750,25750,25750,25750,0
|
|
20230922,172400,53488793200,25750,25750,25750,25750,0
|
|
20230922,172300,53488793200,25750,25750,25750,25750,0
|
|
20230922,172200,53488793200,25750,25750,25750,25750,0
|
|
20230922,172100,53488793200,25750,25750,25750,25750,0
|
|
20230922,172000,53488793200,25750,25750,25750,25750,0
|
|
20230922,171900,53488793200,25750,25750,25750,25750,0
|
|
20230922,171800,53488793200,25750,25750,25750,25750,0
|
|
20230922,171700,53488793200,25750,25750,25750,25750,0
|
|
20230922,171600,53488793200,25750,25750,25750,25750,0
|
|
20230922,171500,53488793200,25750,25750,25750,25750,0
|
|
20230922,171400,53488793200,25750,25750,25750,25750,0
|
|
20230922,171300,53488793200,25750,25750,25750,25750,0
|
|
20230922,171200,53488793200,25750,25750,25750,25750,44085
|
|
20230922,171100,53488793200,25750,25750,25750,25750,0
|
|
20230922,171000,53488793200,25750,25750,25750,25750,0
|
|
20230922,170900,53488793200,25750,25750,25750,25750,0
|
|
20230922,170800,53488793200,25750,25750,25750,25750,0
|
|
20230922,170700,53488793200,25750,25750,25750,25750,0
|
|
20230922,170600,53488793200,25750,25750,25750,25750,0
|
|
20230922,170500,53488793200,25750,25750,25750,25750,0
|
|
20230922,170400,53488793200,25750,25750,25750,25750,0
|
|
20230922,170300,53488793200,25750,25750,25750,25750,0
|
|
20230922,170200,53488793200,25750,25750,25750,25750,0
|
|
20230922,170100,53488793200,25750,25750,25750,25750,0
|
|
20230922,170000,53488793200,25750,25750,25750,25750,0
|
|
20230922,165900,53488793200,25750,25750,25750,25750,0
|
|
20230922,165800,53488793200,25750,25750,25750,25750,0
|
|
20230922,165700,53488793200,25750,25750,25750,25750,0
|
|
20230922,165600,53488793200,25750,25750,25750,25750,0
|
|
20230922,165500,53488793200,25750,25750,25750,25750,0
|
|
20230922,165400,53488793200,25750,25750,25750,25750,0
|
|
20230922,165300,53488793200,25750,25750,25750,25750,0
|
|
20230922,165200,53488793200,25750,25750,25750,25750,0
|
|
20230922,165100,53488793200,25750,25750,25750,25750,0
|
|
20230922,165000,53488793200,25750,25750,25750,25750,0
|
|
20230922,164900,53488793200,25750,25750,25750,25750,0
|
|
20230922,164800,53488793200,25750,25750,25750,25750,0
|
|
20230922,164700,53488793200,25750,25750,25750,25750,0
|
|
20230922,164600,53488793200,25750,25750,25750,25750,0
|
|
20230922,164500,53488793200,25750,25750,25750,25750,0
|
|
20230922,164400,53488793200,25750,25750,25750,25750,0
|
|
20230922,164300,53488793200,25750,25750,25750,25750,0
|
|
20230922,164200,53488793200,25750,25750,25750,25750,44085
|
|
20230922,164100,53488793200,25750,25750,25750,25750,0
|
|
20230922,164000,53488793200,25750,25750,25750,25750,0
|
|
20230922,163900,53488793200,25750,25750,25750,25750,0
|
|
20230922,163800,53488793200,25750,25750,25750,25750,0
|
|
20230922,163700,53488793200,25750,25750,25750,25750,0
|
|
20230922,163600,53488793200,25750,25750,25750,25750,0
|
|
20230922,163500,53488793200,25750,25750,25750,25750,0
|
|
20230922,163400,53488793200,25750,25750,25750,25750,0
|
|
20230922,163300,53488793200,25750,25750,25750,25750,0
|
|
20230922,163200,53488793200,25750,25750,25750,25750,0
|
|
20230922,163100,53488793200,25750,25750,25750,25750,0
|
|
20230922,163000,53488793200,25750,25750,25750,25750,0
|
|
20230922,162900,53488793200,25750,25750,25750,25750,0
|
|
20230922,162800,53488793200,25750,25750,25750,25750,0
|
|
20230922,162700,53488793200,25750,25750,25750,25750,0
|
|
20230922,162600,53488793200,25750,25750,25750,25750,0
|
|
20230922,162500,53488793200,25750,25750,25750,25750,0
|
|
20230922,162400,53488793200,25750,25750,25750,25750,0
|
|
20230922,162300,53488793200,25750,25750,25750,25750,0
|
|
20230922,162200,53488793200,25750,25750,25750,25750,0
|
|
20230922,162100,53488793200,25750,25750,25750,25750,0
|
|
20230922,162000,53488793200,25750,25750,25750,25750,0
|
|
20230922,161900,53488793200,25750,25750,25750,25750,0
|
|
20230922,161800,53488793200,25750,25750,25750,25750,0
|
|
20230922,161700,53488793200,25750,25750,25750,25750,0
|
|
20230922,161600,53488793200,25750,25750,25750,25750,0
|
|
20230922,161500,53488793200,25750,25750,25750,25750,0
|
|
20230922,161400,53488793200,25750,25750,25750,25750,0
|
|
20230922,161300,53488793200,25750,25750,25750,25750,0
|
|
20230922,161200,53488793200,25750,25750,25750,25750,44085
|
|
20230922,161100,53488793200,25750,25750,25750,25750,0
|
|
20230922,161000,53488793200,25750,25750,25750,25750,0
|
|
20230922,160900,53488793200,25750,25750,25750,25750,0
|
|
20230922,160800,53488793200,25750,25750,25750,25750,0
|
|
20230922,160700,53488793200,25750,25750,25750,25750,0
|
|
20230922,160600,53488793200,25750,25750,25750,25750,0
|
|
20230922,160500,53488793200,25750,25750,25750,25750,0
|
|
20230922,160400,53488793200,25750,25750,25750,25750,0
|
|
20230922,160300,53488793200,25750,25750,25750,25750,0
|
|
20230922,160200,53488793200,25750,25750,25750,25750,0
|
|
20230922,160100,53488793200,25750,25750,25750,25750,0
|
|
20230922,160000,53488793200,25750,25750,25750,25750,0
|
|
20230922,155900,53488793200,25750,25750,25750,25750,0
|
|
20230922,155800,53488793200,25750,25750,25750,25750,0
|
|
20230922,155700,53488793200,25750,25750,25750,25750,0
|
|
20230922,155600,53488793200,25750,25750,25750,25750,0
|
|
20230922,155500,53488793200,25750,25750,25750,25750,0
|
|
20230922,155400,53488793200,25750,25750,25750,25750,0
|
|
20230922,155300,53488793200,25750,25750,25750,25750,0
|
|
20230922,155200,53488793200,25750,25750,25750,25750,0
|
|
20230922,155100,53488793200,25750,25750,25750,25750,0
|
|
20230922,155000,53488793200,25750,25750,25750,25750,0
|
|
20230922,154900,53488793200,25750,25750,25750,25750,0
|
|
20230922,154800,53488793200,25750,25750,25750,25750,0
|
|
20230922,154700,53488793200,25750,25750,25750,25750,0
|
|
20230922,154600,53488793200,25750,25750,25750,25750,0
|
|
20230922,154500,53488793200,25750,25750,25750,25750,0
|
|
20230922,154400,53488793200,25750,25750,25750,25750,0
|
|
20230922,154300,53488793200,25750,25750,25750,25750,0
|
|
20230922,154200,53488793200,25750,25750,25750,25750,44085
|
|
20230922,154100,53488793200,25750,25750,25750,25750,0
|
|
20230922,154000,53488793200,25750,25750,25750,25750,0
|
|
20230922,153900,53488793200,25750,25750,25750,25750,0
|
|
20230922,153800,53488793200,25750,25750,25750,25750,0
|
|
20230922,153700,53488793200,25750,25750,25750,25750,0
|
|
20230922,153600,53488793200,25750,25750,25750,25750,0
|
|
20230922,153500,53488793200,25750,25750,25750,25750,0
|
|
20230922,153400,53488793200,25750,25750,25750,25750,0
|
|
20230922,153300,53488793200,25750,25750,25750,25750,0
|
|
20230922,153200,53488793200,25750,25750,25750,25750,0
|
|
20230922,153100,53488793200,25750,25750,25750,25750,0
|
|
20230922,153000,53488793200,25750,25750,25750,25750,44085
|
|
20230922,152900,52353604450,25650,25650,25650,25650,0
|
|
20230922,152800,52353604450,25650,25650,25650,25650,0
|
|
20230922,152700,52353604450,25650,25650,25650,25650,0
|
|
20230922,152600,52353604450,25650,25650,25650,25650,0
|
|
20230922,152500,52353604450,25650,25650,25650,25650,0
|
|
20230922,152400,52353604450,25650,25650,25650,25650,0
|
|
20230922,152300,52353604450,25650,25650,25650,25650,0
|
|
20230922,152200,52353604450,25650,25650,25650,25650,0
|
|
20230922,152100,52353604450,25650,25650,25650,25650,0
|
|
20230922,152000,52353604450,25650,25650,25650,25650,0
|
|
20230922,151900,52353604450,25650,25750,25750,25650,18199
|
|
20230922,151800,51886339550,25700,25700,25750,25700,9339
|
|
20230922,151700,51646323450,25700,25700,25750,25700,4297
|
|
20230922,151600,51535867000,25750,25700,25750,25700,4800
|
|
20230922,151500,51412338650,25750,25750,25800,25700,6714
|
|
20230922,151400,51239493750,25750,25750,25750,25700,2859
|
|
20230922,151300,51165962750,25750,25750,25800,25700,9176
|
|
20230922,151200,50929793800,25700,25750,25800,25700,5427
|
|
20230922,151100,50790122700,25700,25800,25850,25700,7111
|
|
20230922,151000,50606869700,25850,25750,25850,25750,8471
|
|
20230922,150900,50388289600,25750,25750,25800,25700,8642
|
|
20230922,150800,50165743950,25750,25750,25750,25700,2117
|
|
20230922,150700,50111308300,25700,25700,25750,25700,1945
|
|
20230922,150600,50061296100,25700,25650,25750,25650,4225
|
|
20230922,150500,49952744600,25700,25650,25700,25650,4685
|
|
20230922,150400,49832439100,25700,25700,25700,25650,3826
|
|
20230922,150300,49734219050,25700,25750,25750,25700,4123
|
|
20230922,150200,49628230950,25700,25650,25750,25600,6171
|
|
20230922,150100,49469817750,25650,25650,25700,25650,5424
|
|
20230922,150000,49330686050,25700,25650,25700,25650,5555
|
|
20230922,145900,49188191550,25650,25650,25700,25650,3296
|
|
20230922,145800,49103647850,25650,25700,25700,25650,8207
|
|
20230922,145700,48893009450,25700,25650,25700,25650,3813
|
|
20230922,145600,48795179450,25650,25750,25750,25600,42471
|
|
20230922,145500,47704797800,25750,25700,25750,25700,3971
|
|
20230922,145400,47602710350,25700,25750,25800,25700,6917
|
|
20230922,145300,47424597250,25750,25750,25800,25750,2521
|
|
20230922,145200,47359670400,25750,25750,25800,25750,2920
|
|
20230922,145100,47284477350,25800,25750,25800,25750,2766
|
|
20230922,145000,47213233850,25750,25800,25800,25750,3132
|
|
20230922,144900,47132571500,25800,25800,25800,25750,2585
|
|
20230922,144800,47065954150,25750,25800,25800,25750,2818
|
|
20230922,144700,46993375500,25800,25800,25850,25750,2769
|
|
20230922,144600,46921936050,25800,25750,25850,25750,6562
|
|
20230922,144500,46752635500,25750,25800,25800,25750,5051
|
|
20230922,144400,46622562350,25750,25750,25750,25750,3032
|
|
20230922,144300,46544488350,25750,25800,25800,25750,2372
|
|
20230922,144200,46483402700,25800,25750,25800,25750,4546
|
|
20230922,144100,46366340850,25750,25800,25800,25750,7350
|
|
20230922,144000,46176769400,25750,25750,25800,25700,9635
|
|
20230922,143900,45928651800,25800,25750,25800,25750,3802
|
|
20230922,143800,45830701000,25750,25800,25850,25750,4356
|
|
20230922,143700,45718347100,25800,25800,25850,25800,2120
|
|
20230922,143600,45663646100,25800,25750,25800,25750,2971
|
|
20230922,143500,45587078350,25750,25800,25800,25750,3396
|
|
20230922,143400,45499570100,25800,25750,25850,25750,2419
|
|
20230922,143300,45437151400,25750,25750,25800,25750,2981
|
|
20230922,143200,45360299550,25750,25800,25800,25750,2963
|
|
20230922,143100,45283987150,25750,25750,25800,25750,1308
|
|
20230922,143000,45250296000,25750,25750,25800,25750,1940
|
|
20230922,142900,45200331050,25750,25750,25750,25750,1365
|
|
20230922,142800,45165182300,25800,25750,25800,25750,3611
|
|
20230922,142700,45072172450,25800,25750,25800,25750,2120
|
|
20230922,142600,45017561350,25750,25750,25800,25700,2173
|
|
20230922,142500,44961634000,25750,25750,25800,25700,2172
|
|
20230922,142400,44905703250,25750,25800,25800,25750,3935
|
|
20230922,142300,44804374050,25750,25750,25800,25750,804
|
|
20230922,142200,44783666350,25750,25750,25800,25750,2243
|
|
20230922,142100,44725909050,25750,25750,25800,25700,3060
|
|
20230922,142000,44647110200,25750,25750,25850,25750,1217
|
|
20230922,141900,44615756850,25750,25800,25800,25750,1978
|
|
20230922,141800,44564808950,25800,25800,25850,25800,2720
|
|
20230922,141700,44494631200,25750,25750,25800,25750,5414
|
|
20230922,141600,44355191700,25800,25850,25850,25750,4024
|
|
20230922,141500,44251389000,25800,25850,25900,25800,1256
|
|
20230922,141400,44218946700,25800,25800,25850,25800,1401
|
|
20230922,141300,44182772350,25800,25850,25850,25800,3216
|
|
20230922,141200,44099717250,25850,25850,25900,25850,2458
|
|
20230922,141100,44036127350,25850,25800,25900,25750,2274
|
|
20230922,141000,43977418800,25800,25900,25950,25700,22066
|
|
20230922,140900,43408677600,25850,25900,25900,25850,2781
|
|
20230922,140800,43336693150,25900,25850,25900,25850,4229
|
|
20230922,140700,43227238950,25900,25850,25900,25850,1235
|
|
20230922,140600,43195312350,25900,25850,25900,25850,1658
|
|
20230922,140500,43152452100,25850,25850,25900,25850,2953
|
|
20230922,140400,43076104700,25900,25900,25900,25850,969
|
|
20230922,140300,43051054200,25850,25850,25850,25800,3319
|
|
20230922,140200,42965284200,25850,25850,25900,25800,2022
|
|
20230922,140100,42913047700,25850,25800,25850,25800,6372
|
|
20230922,140000,42748488100,25800,25850,25850,25800,1730
|
|
20230922,135900,42703839700,25850,25850,25850,25800,1496
|
|
20230922,135800,42665176200,25800,25850,25900,25800,2992
|
|
20230922,135700,42587875850,25800,25800,25850,25800,2540
|
|
20230922,135600,42522290450,25800,25850,25850,25800,2262
|
|
20230922,135500,42463872200,25800,25850,25850,25800,2086
|
|
20230922,135400,42410026400,25850,25850,25900,25800,2995
|
|
20230922,135300,42332604700,25850,25800,25850,25750,1978
|
|
20230922,135200,42281571550,25850,25750,25850,25750,2292
|
|
20230922,135100,42222513950,25750,25750,25800,25700,1666
|
|
20230922,135000,42179634900,25750,25750,25800,25700,2137
|
|
20230922,134900,42124569550,25750,25750,25800,25700,1326
|
|
20230922,134800,42090433550,25800,25750,25800,25750,1078
|
|
20230922,134700,42062668300,25700,25700,25750,25700,3156
|
|
20230922,134600,41981533250,25700,25750,25750,25700,4655
|
|
20230922,134500,41861795100,25750,25700,25750,25700,2076
|
|
20230922,134400,41808369500,25700,25700,25750,25700,1484
|
|
20230922,134300,41770224700,25750,25800,25800,25700,2924
|
|
20230922,134200,41694954100,25750,25700,25800,25650,3948
|
|
20230922,134100,41593408950,25750,25700,25750,25650,6921
|
|
20230922,134000,41415504950,25700,25750,25750,25700,3752
|
|
20230922,133900,41319066100,25750,25750,25800,25700,10137
|
|
20230922,133800,41058148050,25800,25800,25800,25750,2018
|
|
20230922,133700,41006147450,25800,25800,25850,25750,1850
|
|
20230922,133600,40958417450,25750,25800,25800,25750,2960
|
|
20230922,133500,40882159800,25800,25800,25850,25750,2408
|
|
20230922,133400,40820030550,25800,25750,25850,25750,3153
|
|
20230922,133300,40738695400,25800,25750,25800,25750,1925
|
|
20230922,133200,40689113950,25750,25800,25850,25750,2782
|
|
20230922,133100,40617342600,25800,25850,25850,25750,6999
|
|
20230922,133000,40436764450,25850,25850,25900,25800,567
|
|
20230922,132900,40422098850,25850,25850,25900,25800,3253
|
|
20230922,132800,40337988500,25800,25850,25850,25800,3062
|
|
20230922,132700,40258951650,25850,25850,25850,25800,6906
|
|
20230922,132600,40080494300,25800,25800,25850,25750,5031
|
|
20230922,132500,39950706200,25800,25800,25850,25750,5895
|
|
20230922,132400,39798615750,25800,25800,25850,25800,7064
|
|
20230922,132300,39616202400,25800,26000,26000,25800,16118
|
|
20230922,132200,39198714550,25950,26000,26000,25950,3259
|
|
20230922,132100,39114014250,26000,26050,26050,25950,7229
|
|
20230922,132000,38926083400,26000,26050,26100,26000,5382
|
|
20230922,131900,38785796750,26050,25950,26050,25950,2672
|
|
20230922,131800,38716320850,26000,26000,26000,25950,7361
|
|
20230922,131700,38525131050,26000,26000,26000,25950,2920
|
|
20230922,131600,38449302500,25950,26100,26100,25950,15365
|
|
20230922,131500,38049138400,26150,26100,26150,26100,4296
|
|
20230922,131400,37936933400,26150,26100,26150,26100,3468
|
|
20230922,131300,37846317250,26150,26100,26200,26100,12517
|
|
20230922,131200,37519372800,26050,26050,26100,26050,5852
|
|
20230922,131100,37366736000,26050,26150,26200,26050,12796
|
|
20230922,131000,37032557000,26150,26150,26200,26100,8206
|
|
20230922,130900,36818062250,26200,26100,26200,26050,20251
|
|
20230922,130800,36288932150,26100,25950,26100,25900,13675
|
|
20230922,130700,35932950800,25900,25850,25950,25800,9089
|
|
20230922,130600,35697705700,25850,25800,25850,25750,2425
|
|
20230922,130500,35635205500,25800,25850,25850,25800,1848
|
|
20230922,130400,35587509300,25850,25800,25850,25800,1019
|
|
20230922,130300,35561208600,25800,25800,25850,25800,1388
|
|
20230922,130200,35525397100,25800,25800,25800,25800,1774
|
|
20230922,130100,35479627900,25800,25800,25800,25800,1801
|
|
20230922,130000,35433162100,25850,25800,25850,25750,2462
|
|
20230922,125900,35369646850,25800,25750,25800,25750,1554
|
|
20230922,125800,35329606100,25800,25850,25850,25800,1754
|
|
20230922,125700,35284329650,25850,25800,25850,25800,1973
|
|
20230922,125600,35233377700,25850,25800,25850,25750,3816
|
|
20230922,125500,35134971200,25800,25750,25800,25750,2722
|
|
20230922,125400,35064829400,25750,25750,25800,25750,1601
|
|
20230922,125300,35023591850,25750,25750,25750,25700,4490
|
|
20230922,125200,34908020050,25750,25750,25800,25700,5836
|
|
20230922,125100,34757754400,25750,25750,25800,25700,4691
|
|
20230922,125000,34636977850,25750,25750,25800,25700,2603
|
|
20230922,124900,34569984850,25750,25750,25800,25700,16583
|
|
20230922,124800,34143607700,25750,25750,25850,25750,5503
|
|
20230922,124700,34001704850,25750,25800,25800,25750,4335
|
|
20230922,124600,33889900250,25800,25850,25850,25800,1790
|
|
20230922,124500,33843678100,25850,25850,25900,25850,1147
|
|
20230922,124400,33814018500,25850,25850,25850,25850,1349
|
|
20230922,124300,33779146850,25850,25850,25900,25800,2423
|
|
20230922,124200,33716546800,25850,25850,25900,25800,1473
|
|
20230922,124100,33678507750,25800,25800,25850,25800,5299
|
|
20230922,124000,33541774900,25800,25850,25850,25800,2741
|
|
20230922,123900,33471013050,25850,25800,25850,25750,1607
|
|
20230922,123800,33429564150,25800,25850,25850,25800,3110
|
|
20230922,123700,33349324350,25850,25850,25850,25800,1233
|
|
20230922,123600,33317504100,25850,25850,25900,25800,2524
|
|
20230922,123500,33252330150,25850,25850,25850,25750,1502
|
|
20230922,123400,33213585750,25850,25850,25850,25750,2067
|
|
20230922,123300,33160255250,25850,25800,25900,25800,1662
|
|
20230922,123200,33117322250,25800,25850,25850,25800,2294
|
|
20230922,123100,33058131750,25850,25850,25850,25800,1805
|
|
20230922,123000,33011547850,25800,25800,25850,25800,1233
|
|
20230922,122900,32979727500,25800,25850,25850,25750,2450
|
|
20230922,122800,32916527500,25850,25850,25850,25800,1857
|
|
20230922,122700,32868609200,25800,25850,25850,25800,934
|
|
20230922,122600,32844500300,25800,25900,25900,25800,1479
|
|
20230922,122500,32806325900,25850,25800,25850,25750,4038
|
|
20230922,122400,32702098550,25750,25850,25850,25750,1097
|
|
20230922,122300,32673784150,25800,25800,25850,25750,1794
|
|
20230922,122200,32627559250,25800,25750,25850,25750,1041
|
|
20230922,122100,32600722700,25750,25750,25800,25750,2117
|
|
20230922,122000,32546189350,25750,25800,25850,25750,5253
|
|
20230922,121900,32410821400,25800,25800,25800,25750,1796
|
|
20230922,121800,32364558700,25800,25800,25850,25750,2339
|
|
20230922,121700,32304233050,25800,25800,25800,25750,2083
|
|
20230922,121600,32250572100,25800,25750,25800,25750,2275
|
|
20230922,121500,32191954650,25750,25750,25800,25650,2450
|
|
20230922,121400,32128880000,25750,25700,25750,25700,2090
|
|
20230922,121300,32075142100,25700,25700,25800,25700,1853
|
|
20230922,121200,32027479050,25750,25750,25800,25700,1035
|
|
20230922,121100,32000828350,25700,25750,25750,25700,2650
|
|
20230922,121000,31932689500,25750,25650,25800,25650,3316
|
|
20230922,120900,31847408200,25650,25700,25750,25650,4013
|
|
20230922,120800,31744314550,25700,25750,25750,25700,4399
|
|
20230922,120700,31631255150,25750,25700,25750,25700,1672
|
|
20230922,120600,31588274750,25750,25750,25800,25700,2551
|
|
20230922,120500,31522605250,25750,25750,25750,25700,1571
|
|
20230922,120400,31482174450,25750,25750,25800,25700,5840
|
|
20230922,120300,31331570300,25750,25750,25800,25700,1896
|
|
20230922,120200,31282776350,25750,25750,25800,25750,1808
|
|
20230922,120100,31236220300,25750,25700,25800,25700,4615
|
|
20230922,120000,31117418400,25700,25750,25800,25700,1441
|
|
20230922,115900,31080313500,25750,25750,25800,25750,2362
|
|
20230922,115800,31019480350,25800,25750,25800,25750,1953
|
|
20230922,115700,30969185800,25750,25800,25800,25750,943
|
|
20230922,115600,30944900750,25750,25750,25800,25750,5370
|
|
20230922,115500,30806613400,25800,25800,25800,25750,2355
|
|
20230922,115400,30745941400,25800,25850,25850,25750,1913
|
|
20230922,115300,30696591050,25850,25750,25850,25750,1563
|
|
20230922,115200,30656270300,25750,25800,25850,25750,2786
|
|
20230922,115100,30584461850,25800,25800,25850,25800,2385
|
|
20230922,115000,30522927550,25800,25800,25800,25800,1975
|
|
20230922,114900,30471972550,25800,25800,25800,25750,2032
|
|
20230922,114800,30419552600,25800,25850,25850,25800,937
|
|
20230922,114700,30395371950,25800,25800,25800,25800,2333
|
|
20230922,114600,30335180550,25800,25850,25850,25800,1311
|
|
20230922,114500,30301356200,25800,25850,25850,25800,2030
|
|
20230922,114400,30248957750,25850,25800,25850,25800,4336
|
|
20230922,114300,30137088300,25800,25850,25850,25800,1126
|
|
20230922,114200,30108011000,25900,25850,25900,25800,6814
|
|
20230922,114100,29932104850,25850,25850,25850,25800,4326
|
|
20230922,114000,29820286850,25850,25900,25900,25850,1077
|
|
20230922,113900,29792444200,25850,25900,25950,25850,2216
|
|
20230922,113800,29735118450,25900,25900,25900,25850,1646
|
|
20230922,113700,29692530450,25900,25900,25900,25850,1481
|
|
20230922,113600,29654221700,25850,25950,25950,25850,1927
|
|
20230922,113500,29604374900,25900,25900,25900,25850,1453
|
|
20230922,113400,29566778100,25900,25900,25900,25850,2556
|
|
20230922,113300,29500625400,25900,25850,25900,25850,2407
|
|
20230922,113200,29438339400,25850,25900,25900,25850,1866
|
|
20230922,113100,29390100100,25900,25850,25900,25800,3002
|
|
20230922,113000,29312475900,25850,25800,25900,25750,7865
|
|
20230922,112900,29109578250,25800,25900,25900,25800,6980
|
|
20230922,112800,28929124600,25850,25950,25950,25850,8588
|
|
20230922,112700,28706734250,25900,25950,26000,25900,5069
|
|
20230922,112600,28575199050,25950,26050,26050,25950,3670
|
|
20230922,112500,28479826250,26050,26050,26050,26000,1373
|
|
20230922,112400,28444103000,26000,26050,26100,26000,2516
|
|
20230922,112300,28378590650,26100,26050,26100,26000,3498
|
|
20230922,112200,28287489950,26000,26050,26100,26000,4353
|
|
20230922,112100,28174079000,26050,26000,26050,26000,2661
|
|
20230922,112000,28104817950,26000,26000,26050,26000,966
|
|
20230922,111900,28079686250,26000,26050,26050,25950,1829
|
|
20230922,111800,28032162700,26000,26000,26050,25950,1600
|
|
20230922,111700,27990578950,26000,26000,26000,25950,1265
|
|
20230922,111600,27957698050,26000,26000,26050,25950,1187
|
|
20230922,111500,27926835100,26000,25950,26050,25950,3272
|
|
20230922,111400,27841792250,26000,25950,26000,25900,1145
|
|
20230922,111300,27812119700,25950,25950,26000,25900,4316
|
|
20230922,111200,27700161200,25950,26000,26050,25950,2364
|
|
20230922,111100,27638786650,26000,26050,26050,26000,4118
|
|
20230922,111000,27531698350,26050,26000,26050,26000,2810
|
|
20230922,110900,27458578800,26050,26050,26050,26000,1265
|
|
20230922,110800,27425661650,26050,25950,26050,25900,2092
|
|
20230922,110700,27371341100,26000,26000,26050,25950,2152
|
|
20230922,110600,27315396550,26000,25950,26000,25900,5620
|
|
20230922,110500,27169575950,26000,25950,26000,25950,757
|
|
20230922,110400,27149901950,26000,25950,26000,25900,1417
|
|
20230922,110300,27113150750,25950,25900,26000,25900,1731
|
|
20230922,110200,27068296400,25950,26000,26000,25950,1540
|
|
20230922,110100,27028325100,25950,26000,26000,25950,653
|
|
20230922,110000,27011374800,25950,26000,26000,25950,1710
|
|
20230922,105900,26966997350,26000,25950,26000,25900,2414
|
|
20230922,105800,26904437850,25950,26000,26000,25900,1014
|
|
20230922,105700,26878149500,25950,25900,25950,25850,1407
|
|
20230922,105600,26841702850,25900,25900,25950,25850,2003
|
|
20230922,105500,26789823650,25900,25900,25950,25850,3656
|
|
20230922,105400,26695146600,25950,25900,25950,25850,2705
|
|
20230922,105300,26625138650,25900,25900,25900,25850,6868
|
|
20230922,105200,26447590850,25850,25950,26000,25850,7066
|
|
20230922,105100,26264421700,26000,26000,26050,25950,2867
|
|
20230922,105000,26189930200,26000,25950,26000,25950,1230
|
|
20230922,104900,26157959300,25950,26000,26000,25950,2936
|
|
20230922,104800,26081644550,25950,26050,26050,25950,5885
|
|
20230922,104700,25928767250,26050,26000,26050,26000,840
|
|
20230922,104600,25906911850,26050,26100,26100,26000,709
|
|
20230922,104500,25888447000,26050,26000,26100,26000,3922
|
|
20230922,104400,25786295500,26000,25950,26000,25950,3154
|
|
20230922,104300,25704339300,25950,26000,26050,25950,3358
|
|
20230922,104200,25617034050,26000,26000,26050,25950,3256
|
|
20230922,104100,25532400300,26000,25950,26000,25950,687
|
|
20230922,104000,25514548500,25950,26000,26000,25950,2180
|
|
20230922,103900,25457964850,26000,26000,26000,25900,3124
|
|
20230922,103800,25376896450,26000,25900,26000,25900,2886
|
|
20230922,103700,25302017800,25950,26000,26000,25900,5879
|
|
20230922,103600,25149250600,25950,26050,26100,25950,10520
|
|
20230922,103500,24875571300,26100,26050,26100,26000,4980
|
|
20230922,103400,24745713800,26050,26050,26100,26000,3053
|
|
20230922,103300,24666178000,26050,26050,26050,26000,1767
|
|
20230922,103200,24620195850,26050,26150,26150,26050,4405
|
|
20230922,103100,24505443000,26150,26150,26200,26100,22887
|
|
20230922,103000,23906832400,26150,26100,26150,26050,9054
|
|
20230922,102900,23670463000,26050,26150,26150,26050,7182
|
|
20230922,102800,23482925300,26150,26150,26200,26100,10088
|
|
20230922,102700,23219099300,26150,26100,26150,26050,2551
|
|
20230922,102600,23152515000,26100,26050,26150,26050,7510
|
|
20230922,102500,22956410550,26050,25950,26050,25900,6744
|
|
20230922,102400,22781038300,25950,25900,25950,25850,7287
|
|
20230922,102300,22592267850,25850,25850,25900,25850,635
|
|
20230922,102200,22575843900,25900,25850,25900,25800,8960
|
|
20230922,102100,22344368000,25850,25900,25900,25850,1063
|
|
20230922,102000,22316877300,25900,25900,26000,25850,2171
|
|
20230922,101900,22260586200,25950,25950,25950,25900,1384
|
|
20230922,101800,22224703150,25950,25950,25950,25900,2560
|
|
20230922,101700,22158381900,25950,25900,25950,25900,1568
|
|
20230922,101600,22117747350,25900,26050,26050,25900,2697
|
|
20230922,101500,22047693150,26050,26000,26050,26000,5138
|
|
20230922,101400,21913989900,26000,25950,26000,25900,2330
|
|
20230922,101300,21853504750,26000,25950,26000,25900,861
|
|
20230922,101200,21831161350,25950,25800,25950,25800,8411
|
|
20230922,101100,21613542100,25800,25850,25850,25800,1580
|
|
20230922,101000,21572778050,25800,25850,25850,25800,5279
|
|
20230922,100900,21436563100,25800,25800,25850,25800,2055
|
|
20230922,100800,21383512500,25800,25800,25850,25800,801
|
|
20230922,100700,21362843250,25800,25850,25850,25800,2084
|
|
20230922,100600,21308976900,25850,25800,25900,25800,6368
|
|
20230922,100500,21144351500,25800,25900,25900,25800,6017
|
|
20230922,100400,20988885350,25900,25800,25900,25800,2323
|
|
20230922,100300,20928784950,25850,25850,25850,25750,4939
|
|
20230922,100200,20801212900,25850,25750,25850,25650,12956
|
|
20230922,100100,20467759900,25750,25800,25850,25750,2496
|
|
20230922,100000,20403435550,25750,25850,25850,25750,2050
|
|
20230922,095900,20350521950,25850,25800,25850,25750,7796
|
|
20230922,095800,20149503650,25750,25750,25800,25750,795
|
|
20230922,095700,20129024800,25750,25800,25800,25750,1358
|
|
20230922,095600,20094013850,25800,25800,25800,25750,2776
|
|
20230922,095500,20022405600,25750,25750,25800,25750,5426
|
|
20230922,095400,19882526050,25750,25750,25800,25750,2420
|
|
20230922,095300,19820205500,25750,25750,25800,25700,5108
|
|
20230922,095200,19688760500,25750,25800,25850,25750,3766
|
|
20230922,095100,19591639850,25850,25800,25850,25800,1204
|
|
20230922,095000,19560553750,25800,25750,25850,25750,3666
|
|
20230922,094900,19466012300,25750,25750,25800,25700,4096
|
|
20230922,094800,19360515700,25800,25750,25800,25700,3033
|
|
20230922,094700,19282367900,25750,25700,25800,25600,10733
|
|
20230922,094600,19006732800,25700,25750,25850,25700,10277
|
|
20230922,094500,18742174000,25750,25800,25800,25750,4197
|
|
20230922,094400,18634034750,25800,25950,25950,25800,17761
|
|
20230922,094300,18174740800,25950,25900,25950,25900,7961
|
|
20230922,094200,17968374100,25900,25950,26000,25900,7596
|
|
20230922,094100,17771472900,26000,26050,26050,25900,5983
|
|
20230922,094000,17616120650,26050,26100,26100,25950,17312
|
|
20230922,093900,17165288100,26100,26150,26200,26050,10606
|
|
20230922,093800,16888142350,26150,26150,26200,26100,5528
|
|
20230922,093700,16743596900,26150,26200,26200,26100,17717
|
|
20230922,093600,16280749950,26200,26050,26200,26050,11560
|
|
20230922,093500,15978301600,26100,25950,26100,25950,6197
|
|
20230922,093400,15816997950,25950,25950,26000,25900,4416
|
|
20230922,093300,15702439400,25900,26050,26050,25900,9244
|
|
20230922,093200,15462378800,26000,26000,26050,26000,2845
|
|
20230922,093100,15388404950,26000,26050,26050,26000,2567
|
|
20230922,093000,15321657000,26050,26050,26050,26000,1695
|
|
20230922,092900,15277534500,26000,26150,26150,26000,5660
|
|
20230922,092800,15129955650,26100,26150,26150,26100,3782
|
|
20230922,092700,15031147650,26150,26100,26200,26050,8170
|
|
20230922,092600,14817670800,26100,26000,26100,25900,13305
|
|
20230922,092500,14471751400,25950,26000,26050,25950,9442
|
|
20230922,092400,14226354850,26050,26150,26200,25950,19998
|
|
20230922,092300,13705126400,26150,26150,26250,26100,12884
|
|
20230922,092200,13368013000,26150,26100,26250,26000,19903
|
|
20230922,092100,12848121700,26100,26200,26250,26100,17977
|
|
20230922,092000,12377340000,26200,26100,26200,26050,8751
|
|
20230922,091900,12148678200,26100,26000,26100,26000,5415
|
|
20230922,091800,12007677000,26000,26000,26050,25900,6567
|
|
20230922,091700,11837111450,26000,25950,26050,25850,4547
|
|
20230922,091600,11718996700,25900,26050,26050,25900,17497
|
|
20230922,091500,11265296250,26050,26000,26050,25850,14196
|
|
20230922,091400,10897390100,26000,26050,26100,26000,15659
|
|
20230922,091300,10489495650,26050,26200,26250,26050,11145
|
|
20230922,091200,10198191250,26200,26200,26250,26150,11485
|
|
20230922,091100,9897447400,26200,26200,26250,26100,22367
|
|
20230922,091000,9312432800,26200,26150,26200,26100,9809
|
|
20230922,090900,9055810300,26200,26050,26200,26000,21062
|
|
20230922,090800,8505955250,26050,26050,26100,26000,9349
|
|
20230922,090700,8262383500,26050,26200,26300,25950,44045
|
|
20230922,090600,7112253600,26250,25950,26250,25900,34134
|
|
20230922,090500,6221643650,25900,25950,26000,25850,15403
|
|
20230922,090400,5822205850,25950,25850,26050,25850,12147
|
|
20230922,090300,5506609000,25850,26050,26050,25800,26723
|
|
20230922,090200,4814163900,26050,25850,26050,25800,37624
|
|
20230922,090100,3837909000,25700,25550,25850,25500,55064
|
|
20230922,090000,2422639650,25500,25350,25850,25350,95186
|