675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,201200,20836475900,40700,40700,40700,40700,7091
|
|
20230921,201100,20836475900,40700,40700,40700,40700,0
|
|
20230921,201000,20836475900,40700,40700,40700,40700,0
|
|
20230921,200900,20836475900,40700,40700,40700,40700,0
|
|
20230921,200800,20836475900,40700,40700,40700,40700,0
|
|
20230921,200700,20836475900,40700,40700,40700,40700,0
|
|
20230921,200600,20836475900,40700,40700,40700,40700,0
|
|
20230921,200500,20836475900,40700,40700,40700,40700,0
|
|
20230921,200400,20836475900,40700,40700,40700,40700,0
|
|
20230921,200300,20836475900,40700,40700,40700,40700,0
|
|
20230921,200200,20836475900,40700,40700,40700,40700,0
|
|
20230921,200100,20836475900,40700,40700,40700,40700,0
|
|
20230921,200000,20836475900,40700,40700,40700,40700,0
|
|
20230921,195900,20836475900,40700,40700,40700,40700,0
|
|
20230921,195800,20836475900,40700,40700,40700,40700,0
|
|
20230921,195700,20836475900,40700,40700,40700,40700,0
|
|
20230921,195600,20836475900,40700,40700,40700,40700,0
|
|
20230921,195500,20836475900,40700,40700,40700,40700,0
|
|
20230921,195400,20836475900,40700,40700,40700,40700,0
|
|
20230921,195300,20836475900,40700,40700,40700,40700,0
|
|
20230921,195200,20836475900,40700,40700,40700,40700,0
|
|
20230921,195100,20836475900,40700,40700,40700,40700,0
|
|
20230921,195000,20836475900,40700,40700,40700,40700,0
|
|
20230921,194900,20836475900,40700,40700,40700,40700,0
|
|
20230921,194800,20836475900,40700,40700,40700,40700,0
|
|
20230921,194700,20836475900,40700,40700,40700,40700,0
|
|
20230921,194600,20836475900,40700,40700,40700,40700,0
|
|
20230921,194500,20836475900,40700,40700,40700,40700,0
|
|
20230921,194400,20836475900,40700,40700,40700,40700,0
|
|
20230921,194300,20836475900,40700,40700,40700,40700,0
|
|
20230921,194200,20836475900,40700,40700,40700,40700,7091
|
|
20230921,194100,20836475900,40700,40700,40700,40700,0
|
|
20230921,194000,20836475900,40700,40700,40700,40700,0
|
|
20230921,193900,20836475900,40700,40700,40700,40700,0
|
|
20230921,193800,20836475900,40700,40700,40700,40700,0
|
|
20230921,193700,20836475900,40700,40700,40700,40700,0
|
|
20230921,193600,20836475900,40700,40700,40700,40700,0
|
|
20230921,193500,20836475900,40700,40700,40700,40700,0
|
|
20230921,193400,20836475900,40700,40700,40700,40700,0
|
|
20230921,193300,20836475900,40700,40700,40700,40700,0
|
|
20230921,193200,20836475900,40700,40700,40700,40700,0
|
|
20230921,193100,20836475900,40700,40700,40700,40700,0
|
|
20230921,193000,20836475900,40700,40700,40700,40700,0
|
|
20230921,192900,20836475900,40700,40700,40700,40700,0
|
|
20230921,192800,20836475900,40700,40700,40700,40700,0
|
|
20230921,192700,20836475900,40700,40700,40700,40700,0
|
|
20230921,192600,20836475900,40700,40700,40700,40700,0
|
|
20230921,192500,20836475900,40700,40700,40700,40700,0
|
|
20230921,192400,20836475900,40700,40700,40700,40700,0
|
|
20230921,192300,20836475900,40700,40700,40700,40700,0
|
|
20230921,192200,20836475900,40700,40700,40700,40700,0
|
|
20230921,192100,20836475900,40700,40700,40700,40700,0
|
|
20230921,192000,20836475900,40700,40700,40700,40700,0
|
|
20230921,191900,20836475900,40700,40700,40700,40700,0
|
|
20230921,191800,20836475900,40700,40700,40700,40700,0
|
|
20230921,191700,20836475900,40700,40700,40700,40700,0
|
|
20230921,191600,20836475900,40700,40700,40700,40700,0
|
|
20230921,191500,20836475900,40700,40700,40700,40700,0
|
|
20230921,191400,20836475900,40700,40700,40700,40700,0
|
|
20230921,191300,20836475900,40700,40700,40700,40700,0
|
|
20230921,191200,20836475900,40700,40700,40700,40700,7091
|
|
20230921,191100,20836475900,40700,40700,40700,40700,0
|
|
20230921,191000,20836475900,40700,40700,40700,40700,0
|
|
20230921,190900,20836475900,40700,40700,40700,40700,0
|
|
20230921,190800,20836475900,40700,40700,40700,40700,0
|
|
20230921,190700,20836475900,40700,40700,40700,40700,0
|
|
20230921,190600,20836475900,40700,40700,40700,40700,0
|
|
20230921,190500,20836475900,40700,40700,40700,40700,0
|
|
20230921,190400,20836475900,40700,40700,40700,40700,0
|
|
20230921,190300,20836475900,40700,40700,40700,40700,0
|
|
20230921,190200,20836475900,40700,40700,40700,40700,0
|
|
20230921,190100,20836475900,40700,40700,40700,40700,0
|
|
20230921,190000,20836475900,40700,40700,40700,40700,0
|
|
20230921,185900,20836475900,40700,40700,40700,40700,0
|
|
20230921,185800,20836475900,40700,40700,40700,40700,0
|
|
20230921,185700,20836475900,40700,40700,40700,40700,0
|
|
20230921,185600,20836475900,40700,40700,40700,40700,0
|
|
20230921,185500,20836475900,40700,40700,40700,40700,0
|
|
20230921,185400,20836475900,40700,40700,40700,40700,0
|
|
20230921,185300,20836475900,40700,40700,40700,40700,0
|
|
20230921,185200,20836475900,40700,40700,40700,40700,0
|
|
20230921,185100,20836475900,40700,40700,40700,40700,0
|
|
20230921,185000,20836475900,40700,40700,40700,40700,0
|
|
20230921,184900,20836475900,40700,40700,40700,40700,0
|
|
20230921,184800,20836475900,40700,40700,40700,40700,0
|
|
20230921,184700,20836475900,40700,40700,40700,40700,0
|
|
20230921,184600,20836475900,40700,40700,40700,40700,0
|
|
20230921,184500,20836475900,40700,40700,40700,40700,0
|
|
20230921,184400,20836475900,40700,40700,40700,40700,0
|
|
20230921,184300,20836475900,40700,40700,40700,40700,0
|
|
20230921,184200,20836475900,40700,40700,40700,40700,7091
|
|
20230921,184100,20836475900,40700,40700,40700,40700,0
|
|
20230921,184000,20836475900,40700,40700,40700,40700,0
|
|
20230921,183900,20836475900,40700,40700,40700,40700,0
|
|
20230921,183800,20836475900,40700,40700,40700,40700,0
|
|
20230921,183700,20836475900,40700,40700,40700,40700,0
|
|
20230921,183600,20836475900,40700,40700,40700,40700,0
|
|
20230921,183500,20836475900,40700,40700,40700,40700,0
|
|
20230921,183400,20836475900,40700,40700,40700,40700,0
|
|
20230921,183300,20836475900,40700,40700,40700,40700,0
|
|
20230921,183200,20836475900,40700,40700,40700,40700,0
|
|
20230921,183100,20836475900,40700,40700,40700,40700,0
|
|
20230921,183000,20836475900,40700,40700,40700,40700,0
|
|
20230921,182900,20836475900,40700,40700,40700,40700,0
|
|
20230921,182800,20836475900,40700,40700,40700,40700,0
|
|
20230921,182700,20836475900,40700,40700,40700,40700,0
|
|
20230921,182600,20836475900,40700,40700,40700,40700,0
|
|
20230921,182500,20836475900,40700,40700,40700,40700,0
|
|
20230921,182400,20836475900,40700,40700,40700,40700,0
|
|
20230921,182300,20836475900,40700,40700,40700,40700,0
|
|
20230921,182200,20836475900,40700,40700,40700,40700,0
|
|
20230921,182100,20836475900,40700,40700,40700,40700,0
|
|
20230921,182000,20836475900,40700,40700,40700,40700,0
|
|
20230921,181900,20836475900,40700,40700,40700,40700,0
|
|
20230921,181800,20836475900,40700,40700,40700,40700,0
|
|
20230921,181700,20836475900,40700,40700,40700,40700,0
|
|
20230921,181600,20836475900,40700,40700,40700,40700,0
|
|
20230921,181500,20836475900,40700,40700,40700,40700,0
|
|
20230921,181400,20836475900,40700,40700,40700,40700,0
|
|
20230921,181300,20836475900,40700,40700,40700,40700,0
|
|
20230921,181200,20836475900,40700,40700,40700,40700,7091
|
|
20230921,181100,20836475900,40700,40700,40700,40700,0
|
|
20230921,181000,20836475900,40700,40700,40700,40700,0
|
|
20230921,180900,20836475900,40700,40700,40700,40700,0
|
|
20230921,180800,20836475900,40700,40700,40700,40700,0
|
|
20230921,180700,20836475900,40700,40700,40700,40700,0
|
|
20230921,180600,20836475900,40700,40700,40700,40700,0
|
|
20230921,180500,20836475900,40700,40700,40700,40700,0
|
|
20230921,180400,20836475900,40700,40700,40700,40700,0
|
|
20230921,180300,20836475900,40700,40700,40700,40700,0
|
|
20230921,180200,20836475900,40700,40700,40700,40700,0
|
|
20230921,180100,20836475900,40700,40700,40700,40700,0
|
|
20230921,180000,20836475900,40700,40700,40700,40700,0
|
|
20230921,175900,20836475900,40700,40700,40700,40700,0
|
|
20230921,175800,20836475900,40700,40700,40700,40700,0
|
|
20230921,175700,20836475900,40700,40700,40700,40700,0
|
|
20230921,175600,20836475900,40700,40700,40700,40700,0
|
|
20230921,175500,20836475900,40700,40700,40700,40700,0
|
|
20230921,175400,20836475900,40700,40700,40700,40700,0
|
|
20230921,175300,20836475900,40700,40700,40700,40700,0
|
|
20230921,175200,20836475900,40700,40700,40700,40700,0
|
|
20230921,175100,20836475900,40700,40700,40700,40700,0
|
|
20230921,175000,20836475900,40700,40700,40700,40700,0
|
|
20230921,174900,20836475900,40700,40700,40700,40700,0
|
|
20230921,174800,20836475900,40700,40700,40700,40700,0
|
|
20230921,174700,20836475900,40700,40700,40700,40700,0
|
|
20230921,174600,20836475900,40700,40700,40700,40700,0
|
|
20230921,174500,20836475900,40700,40700,40700,40700,0
|
|
20230921,174400,20836475900,40700,40700,40700,40700,0
|
|
20230921,174300,20836475900,40700,40700,40700,40700,0
|
|
20230921,174200,20836475900,40700,40700,40700,40700,7091
|
|
20230921,174100,20836475900,40700,40700,40700,40700,0
|
|
20230921,174000,20836475900,40700,40700,40700,40700,0
|
|
20230921,173900,20836475900,40700,40700,40700,40700,0
|
|
20230921,173800,20836475900,40700,40700,40700,40700,0
|
|
20230921,173700,20836475900,40700,40700,40700,40700,0
|
|
20230921,173600,20836475900,40700,40700,40700,40700,0
|
|
20230921,173500,20836475900,40700,40700,40700,40700,0
|
|
20230921,173400,20836475900,40700,40700,40700,40700,0
|
|
20230921,173300,20836475900,40700,40700,40700,40700,0
|
|
20230921,173200,20836475900,40700,40700,40700,40700,0
|
|
20230921,173100,20836475900,40700,40700,40700,40700,0
|
|
20230921,173000,20836475900,40700,40700,40700,40700,0
|
|
20230921,172900,20836475900,40700,40700,40700,40700,0
|
|
20230921,172800,20836475900,40700,40700,40700,40700,0
|
|
20230921,172700,20836475900,40700,40700,40700,40700,0
|
|
20230921,172600,20836475900,40700,40700,40700,40700,0
|
|
20230921,172500,20836475900,40700,40700,40700,40700,0
|
|
20230921,172400,20836475900,40700,40700,40700,40700,0
|
|
20230921,172300,20836475900,40700,40700,40700,40700,0
|
|
20230921,172200,20836475900,40700,40700,40700,40700,0
|
|
20230921,172100,20836475900,40700,40700,40700,40700,0
|
|
20230921,172000,20836475900,40700,40700,40700,40700,0
|
|
20230921,171900,20836475900,40700,40700,40700,40700,0
|
|
20230921,171800,20836475900,40700,40700,40700,40700,0
|
|
20230921,171700,20836475900,40700,40700,40700,40700,0
|
|
20230921,171600,20836475900,40700,40700,40700,40700,0
|
|
20230921,171500,20836475900,40700,40700,40700,40700,0
|
|
20230921,171400,20836475900,40700,40700,40700,40700,0
|
|
20230921,171300,20836475900,40700,40700,40700,40700,0
|
|
20230921,171200,20836475900,40700,40700,40700,40700,7091
|
|
20230921,171100,20836475900,40700,40700,40700,40700,0
|
|
20230921,171000,20836475900,40700,40700,40700,40700,0
|
|
20230921,170900,20836475900,40700,40700,40700,40700,0
|
|
20230921,170800,20836475900,40700,40700,40700,40700,0
|
|
20230921,170700,20836475900,40700,40700,40700,40700,0
|
|
20230921,170600,20836475900,40700,40700,40700,40700,0
|
|
20230921,170500,20836475900,40700,40700,40700,40700,0
|
|
20230921,170400,20836475900,40700,40700,40700,40700,0
|
|
20230921,170300,20836475900,40700,40700,40700,40700,0
|
|
20230921,170200,20836475900,40700,40700,40700,40700,0
|
|
20230921,170100,20836475900,40700,40700,40700,40700,0
|
|
20230921,170000,20836475900,40700,40700,40700,40700,0
|
|
20230921,165900,20836475900,40700,40700,40700,40700,0
|
|
20230921,165800,20836475900,40700,40700,40700,40700,0
|
|
20230921,165700,20836475900,40700,40700,40700,40700,0
|
|
20230921,165600,20836475900,40700,40700,40700,40700,0
|
|
20230921,165500,20836475900,40700,40700,40700,40700,0
|
|
20230921,165400,20836475900,40700,40700,40700,40700,0
|
|
20230921,165300,20836475900,40700,40700,40700,40700,0
|
|
20230921,165200,20836475900,40700,40700,40700,40700,0
|
|
20230921,165100,20836475900,40700,40700,40700,40700,0
|
|
20230921,165000,20836475900,40700,40700,40700,40700,0
|
|
20230921,164900,20836475900,40700,40700,40700,40700,0
|
|
20230921,164800,20836475900,40700,40700,40700,40700,0
|
|
20230921,164700,20836475900,40700,40700,40700,40700,0
|
|
20230921,164600,20836475900,40700,40700,40700,40700,0
|
|
20230921,164500,20836475900,40700,40700,40700,40700,0
|
|
20230921,164400,20836475900,40700,40700,40700,40700,0
|
|
20230921,164300,20836475900,40700,40700,40700,40700,0
|
|
20230921,164200,20836475900,40700,40700,40700,40700,7091
|
|
20230921,164100,20836475900,40700,40700,40700,40700,0
|
|
20230921,164000,20836475900,40700,40700,40700,40700,0
|
|
20230921,163900,20836475900,40700,40700,40700,40700,0
|
|
20230921,163800,20836475900,40700,40700,40700,40700,0
|
|
20230921,163700,20836475900,40700,40700,40700,40700,0
|
|
20230921,163600,20836475900,40700,40700,40700,40700,0
|
|
20230921,163500,20836475900,40700,40700,40700,40700,0
|
|
20230921,163400,20836475900,40700,40700,40700,40700,0
|
|
20230921,163300,20836475900,40700,40700,40700,40700,0
|
|
20230921,163200,20836475900,40700,40700,40700,40700,0
|
|
20230921,163100,20836475900,40700,40700,40700,40700,0
|
|
20230921,163000,20836475900,40700,40700,40700,40700,0
|
|
20230921,162900,20836475900,40700,40700,40700,40700,0
|
|
20230921,162800,20836475900,40700,40700,40700,40700,0
|
|
20230921,162700,20836475900,40700,40700,40700,40700,0
|
|
20230921,162600,20836475900,40700,40700,40700,40700,0
|
|
20230921,162500,20836475900,40700,40700,40700,40700,0
|
|
20230921,162400,20836475900,40700,40700,40700,40700,0
|
|
20230921,162300,20836475900,40700,40700,40700,40700,0
|
|
20230921,162200,20836475900,40700,40700,40700,40700,0
|
|
20230921,162100,20836475900,40700,40700,40700,40700,0
|
|
20230921,162000,20836475900,40700,40700,40700,40700,0
|
|
20230921,161900,20836475900,40700,40700,40700,40700,0
|
|
20230921,161800,20836475900,40700,40700,40700,40700,0
|
|
20230921,161700,20836475900,40700,40700,40700,40700,0
|
|
20230921,161600,20836475900,40700,40700,40700,40700,0
|
|
20230921,161500,20836475900,40700,40700,40700,40700,0
|
|
20230921,161400,20836475900,40700,40700,40700,40700,0
|
|
20230921,161300,20836475900,40700,40700,40700,40700,0
|
|
20230921,161200,20836475900,40700,40700,40700,40700,7091
|
|
20230921,161100,20836475900,40700,40700,40700,40700,0
|
|
20230921,161000,20836475900,40700,40700,40700,40700,0
|
|
20230921,160900,20836475900,40700,40700,40700,40700,0
|
|
20230921,160800,20836475900,40700,40700,40700,40700,0
|
|
20230921,160700,20836475900,40700,40700,40700,40700,0
|
|
20230921,160600,20836475900,40700,40700,40700,40700,0
|
|
20230921,160500,20836475900,40700,40700,40700,40700,0
|
|
20230921,160400,20836475900,40700,40700,40700,40700,0
|
|
20230921,160300,20836475900,40700,40700,40700,40700,0
|
|
20230921,160200,20836475900,40700,40700,40700,40700,0
|
|
20230921,160100,20836475900,40700,40700,40700,40700,0
|
|
20230921,160000,20836475900,40700,40700,40700,40700,0
|
|
20230921,155900,20836475900,40700,40700,40700,40700,0
|
|
20230921,155800,20836475900,40700,40700,40700,40700,0
|
|
20230921,155700,20836475900,40700,40700,40700,40700,0
|
|
20230921,155600,20836475900,40700,40700,40700,40700,0
|
|
20230921,155500,20836475900,40700,40700,40700,40700,0
|
|
20230921,155400,20836475900,40700,40700,40700,40700,0
|
|
20230921,155300,20836475900,40700,40700,40700,40700,0
|
|
20230921,155200,20836475900,40700,40700,40700,40700,0
|
|
20230921,155100,20836475900,40700,40700,40700,40700,0
|
|
20230921,155000,20836475900,40700,40700,40700,40700,0
|
|
20230921,154900,20836475900,40700,40700,40700,40700,0
|
|
20230921,154800,20836475900,40700,40700,40700,40700,0
|
|
20230921,154700,20836475900,40700,40700,40700,40700,0
|
|
20230921,154600,20836475900,40700,40700,40700,40700,0
|
|
20230921,154500,20836475900,40700,40700,40700,40700,0
|
|
20230921,154400,20836475900,40700,40700,40700,40700,0
|
|
20230921,154300,20836475900,40700,40700,40700,40700,0
|
|
20230921,154200,20836475900,40700,40700,40700,40700,7091
|
|
20230921,154100,20836475900,40700,40700,40700,40700,0
|
|
20230921,154000,20836475900,40700,40700,40700,40700,0
|
|
20230921,153900,20836475900,40700,40700,40700,40700,0
|
|
20230921,153800,20836475900,40700,40700,40700,40700,0
|
|
20230921,153700,20836475900,40700,40700,40700,40700,0
|
|
20230921,153600,20836475900,40700,40700,40700,40700,0
|
|
20230921,153500,20836475900,40700,40700,40700,40700,0
|
|
20230921,153400,20836475900,40700,40700,40700,40700,0
|
|
20230921,153300,20836475900,40700,40700,40700,40700,0
|
|
20230921,153200,20836475900,40700,40700,40700,40700,0
|
|
20230921,153100,20836475900,40700,40700,40700,40700,0
|
|
20230921,153000,20836475900,40700,40700,40700,40700,7091
|
|
20230921,152900,20547872200,40750,40750,40750,40750,0
|
|
20230921,152800,20547872200,40750,40750,40750,40750,0
|
|
20230921,152700,20547872200,40750,40750,40750,40750,0
|
|
20230921,152600,20547872200,40750,40750,40750,40750,0
|
|
20230921,152500,20547872200,40750,40750,40750,40750,0
|
|
20230921,152400,20547872200,40750,40750,40750,40750,0
|
|
20230921,152300,20547872200,40750,40750,40750,40750,0
|
|
20230921,152200,20547872200,40750,40750,40750,40750,0
|
|
20230921,152100,20547872200,40750,40750,40750,40750,0
|
|
20230921,152000,20547872200,40750,40750,40750,40750,0
|
|
20230921,151900,20547872200,40750,40750,40750,40700,301
|
|
20230921,151800,20535607700,40750,40750,40750,40700,361
|
|
20230921,151700,20520910050,40750,40750,40750,40750,183
|
|
20230921,151600,20513452800,40750,40750,40750,40700,1000
|
|
20230921,151500,20472738200,40750,40700,40750,40700,437
|
|
20230921,151400,20454932800,40750,40750,40750,40700,213
|
|
20230921,151300,20446253250,40750,40800,40800,40700,1544
|
|
20230921,151200,20383355900,40800,40800,40800,40750,181
|
|
20230921,151100,20375971750,40800,40700,40800,40700,4296
|
|
20230921,151000,20201037000,40700,40750,40750,40650,1302
|
|
20230921,150900,20148034950,40750,40750,40750,40700,162
|
|
20230921,150800,20141434600,40750,40750,40750,40700,1054
|
|
20230921,150700,20098489150,40750,40750,40750,40700,1421
|
|
20230921,150600,20040646200,40750,40750,40750,40700,211
|
|
20230921,150500,20032049500,40750,40750,40750,40700,224
|
|
20230921,150400,20022925650,40750,40750,40750,40700,1285
|
|
20230921,150300,19970617600,40750,40800,40800,40700,1597
|
|
20230921,150200,19905564500,40800,40750,40800,40750,358
|
|
20230921,150100,19890968000,40800,40800,40800,40750,343
|
|
20230921,150000,19876981550,40800,40750,40800,40750,912
|
|
20230921,145900,19839804150,40750,40750,40800,40750,310
|
|
20230921,145800,19827170450,40800,40800,40800,40750,581
|
|
20230921,145700,19803488400,40750,40850,40850,40750,2115
|
|
20230921,145600,19717176250,40850,40850,40850,40800,67
|
|
20230921,145500,19714439550,40850,40850,40850,40800,79
|
|
20230921,145400,19711213150,40850,40850,40850,40800,162
|
|
20230921,145300,19704599450,40850,40850,40850,40800,280
|
|
20230921,145200,19693170900,40800,40850,40850,40800,313
|
|
20230921,145100,19680384950,40850,40850,40850,40800,407
|
|
20230921,145000,19663770850,40850,40850,40850,40800,50
|
|
20230921,144900,19661728650,40850,40850,40850,40800,721
|
|
20230921,144800,19632276150,40850,40850,40850,40800,1049
|
|
20230921,144700,19589429900,40850,40850,40850,40800,1080
|
|
20230921,144600,19545312200,40850,40850,40850,40800,75
|
|
20230921,144500,19542249600,40800,40850,40850,40800,1270
|
|
20230921,144400,19490429300,40850,40850,40850,40800,62
|
|
20230921,144300,19487897650,40800,40850,40850,40800,99
|
|
20230921,144200,19483854050,40850,40800,40850,40800,381
|
|
20230921,144100,19468290950,40800,40850,40850,40800,249
|
|
20230921,144000,19458122150,40850,40800,40850,40800,275
|
|
20230921,143900,19446891000,40800,40800,40850,40800,41
|
|
20230921,143800,19445217500,40850,40850,40850,40800,330
|
|
20230921,143700,19431737050,40850,40800,40850,40800,153
|
|
20230921,143600,19425490200,40800,40850,40850,40800,394
|
|
20230921,143500,19409410150,40850,40850,40850,40800,326
|
|
20230921,143400,19396099800,40850,40850,40850,40800,334
|
|
20230921,143300,19382457100,40800,40800,40850,40800,77
|
|
20230921,143200,19379312300,40800,40850,40850,40800,346
|
|
20230921,143100,19365178350,40850,40850,40850,40800,1556
|
|
20230921,143000,19301615800,40850,40800,40850,40750,3886
|
|
20230921,142900,19143102800,40800,40800,40800,40750,300
|
|
20230921,142800,19130872050,40800,40750,40800,40750,59
|
|
20230921,142700,19128465600,40800,40750,40800,40750,1143
|
|
20230921,142600,19081881250,40800,40800,40800,40750,88
|
|
20230921,142500,19078291950,40750,40800,40850,40750,2456
|
|
20230921,142400,18977983550,40800,40800,40800,40750,2789
|
|
20230921,142300,18864193100,40800,40800,40800,40750,340
|
|
20230921,142200,18850321200,40800,40800,40800,40750,275
|
|
20230921,142100,18839108800,40750,40800,40800,40750,283
|
|
20230921,142000,18827564300,40800,40800,40800,40750,2282
|
|
20230921,141900,18734458800,40800,40800,40800,40750,74
|
|
20230921,141800,18731440500,40800,40750,40800,40750,1143
|
|
20230921,141700,18684860850,40800,40800,40800,40750,145
|
|
20230921,141600,18678945800,40800,40800,40800,40800,61
|
|
20230921,141500,18676457000,40800,40800,40800,40750,129
|
|
20230921,141400,18671194700,40800,40800,40800,40800,165
|
|
20230921,141300,18664462700,40750,40800,40800,40750,795
|
|
20230921,141200,18632027050,40750,40800,40800,40750,82
|
|
20230921,141100,18628682500,40800,40800,40800,40800,632
|
|
20230921,141000,18602896900,40750,40750,40800,40750,225
|
|
20230921,140900,18593718950,40750,40800,40800,40750,245
|
|
20230921,140800,18583728350,40800,40750,40800,40750,118
|
|
20230921,140700,18578916600,40800,40800,40800,40800,600
|
|
20230921,140600,18554436600,40800,40800,40800,40750,124
|
|
20230921,140500,18549379400,40750,40750,40800,40750,124
|
|
20230921,140400,18544323300,40800,40750,40800,40750,74
|
|
20230921,140300,18541305050,40800,40800,40800,40750,95
|
|
20230921,140200,18537429100,40800,40800,40800,40750,359
|
|
20230921,140100,18522782000,40800,40750,40800,40750,655
|
|
20230921,140000,18496075700,40800,40800,40800,40800,156
|
|
20230921,135900,18489710900,40800,40800,40800,40750,327
|
|
20230921,135800,18476370250,40800,40800,40800,40750,111
|
|
20230921,135700,18471841550,40750,40800,40800,40750,59
|
|
20230921,135600,18469435050,40800,40800,40800,40750,118
|
|
20230921,135500,18464620750,40800,40800,40800,40750,324
|
|
20230921,135400,18451402500,40800,40800,40800,40750,96
|
|
20230921,135300,18447485750,40800,40800,40800,40750,1011
|
|
20230921,135200,18406243500,40800,40800,40800,40750,1253
|
|
20230921,135100,18355126300,40750,40800,40800,40750,273
|
|
20230921,135000,18343997350,40750,40800,40800,40750,124
|
|
20230921,134900,18338941750,40800,40800,40800,40750,162
|
|
20230921,134800,18332335350,40800,40800,40800,40750,86
|
|
20230921,134700,18328829150,40800,40750,40800,40750,284
|
|
20230921,134600,18317243000,40800,40800,40800,40750,91
|
|
20230921,134500,18313532700,40800,40800,40800,40750,231
|
|
20230921,134400,18304108750,40800,40800,40800,40750,236
|
|
20230921,134300,18294481100,40750,40800,40800,40750,148
|
|
20230921,134200,18288447650,40800,40750,40800,40750,229
|
|
20230921,134100,18279107800,40800,40750,40800,40750,177
|
|
20230921,134000,18271888700,40750,40800,40800,40750,368
|
|
20230921,133900,18256881900,40750,40800,40800,40750,302
|
|
20230921,133800,18244564150,40750,40800,40800,40750,231
|
|
20230921,133700,18235147950,40800,40800,40800,40750,218
|
|
20230921,133600,18226256400,40800,40800,40800,40750,133
|
|
20230921,133500,18220831850,40800,40750,40800,40750,583
|
|
20230921,133400,18197071150,40800,40800,40800,40750,269
|
|
20230921,133300,18186104850,40800,40800,40850,40750,3429
|
|
20230921,133200,18046240400,40850,40800,40850,40800,432
|
|
20230921,133100,18028606800,40850,40850,40850,40800,132
|
|
20230921,133000,18023216800,40850,40800,40850,40800,102
|
|
20230921,132900,18019052100,40850,40850,40850,40850,363
|
|
20230921,132800,18004223550,40800,40800,40850,40750,2651
|
|
20230921,132700,17896073300,40800,40800,40800,40750,60
|
|
20230921,132600,17893626550,40750,40800,40800,40750,708
|
|
20230921,132500,17864746200,40750,40750,40800,40700,600
|
|
20230921,132400,17840298350,40750,40750,40750,40750,71
|
|
20230921,132300,17837405100,40750,40750,40750,40700,194
|
|
20230921,132200,17829500650,40750,40750,40750,40750,43
|
|
20230921,132100,17827748400,40750,40750,40750,40700,97
|
|
20230921,132000,17823796400,40750,40750,40750,40700,144
|
|
20230921,131900,17817928450,40750,40600,40750,40600,2815
|
|
20230921,131800,17703471900,40650,40600,40650,40600,195
|
|
20230921,131700,17695553150,40600,40600,40650,40600,768
|
|
20230921,131600,17664371700,40650,40650,40650,40600,60
|
|
20230921,131500,17661933350,40650,40600,40650,40600,366
|
|
20230921,131400,17647072500,40600,40600,40650,40600,470
|
|
20230921,131300,17627989200,40600,40650,40650,40600,719
|
|
20230921,131200,17598795800,40600,40650,40650,40600,2165
|
|
20230921,131100,17510891150,40650,40650,40650,40600,638
|
|
20230921,131000,17484981800,40650,40600,40650,40600,423
|
|
20230921,130900,17467801100,40650,40700,40750,40600,6609
|
|
20230921,130800,17199026250,40750,40700,40750,40700,1802
|
|
20230921,130700,17125682400,40750,40750,40750,40700,179
|
|
20230921,130600,17118388250,40750,40750,40750,40700,337
|
|
20230921,130500,17104656400,40750,40750,40800,40700,392
|
|
20230921,130400,17088683200,40800,40800,40800,40750,747
|
|
20230921,130300,17058241550,40800,40800,40800,40750,981
|
|
20230921,130200,17018250950,40800,40800,40800,40750,705
|
|
20230921,130100,16989519550,40750,40800,40800,40750,282
|
|
20230921,130000,16978025650,40750,40750,40800,40750,1458
|
|
20230921,125900,16918608100,40750,40750,40750,40700,1506
|
|
20230921,125800,16857285650,40750,40750,40750,40700,107
|
|
20230921,125700,16852925550,40750,40750,40750,40750,101
|
|
20230921,125600,16848809800,40750,40750,40750,40700,308
|
|
20230921,125500,16836259650,40750,40800,40800,40750,974
|
|
20230921,125400,16796568150,40800,40750,40800,40750,475
|
|
20230921,125300,16777211250,40750,40800,40800,40750,964
|
|
20230921,125200,16737916550,40800,40750,40800,40750,174
|
|
20230921,125100,16730823600,40750,40800,40800,40750,777
|
|
20230921,125000,16699138600,40750,40800,40800,40750,454
|
|
20230921,124900,16680617100,40800,40800,40800,40750,451
|
|
20230921,124800,16662216450,40800,40750,40800,40750,788
|
|
20230921,124700,16630082050,40750,40800,40800,40750,529
|
|
20230921,124600,16608499700,40800,40800,40800,40750,172
|
|
20230921,124500,16601482150,40800,40800,40800,40750,160
|
|
20230921,124400,16594954950,40800,40800,40800,40750,78
|
|
20230921,124300,16591772800,40750,40800,40800,40750,167
|
|
20230921,124200,16584962550,40800,40800,40800,40750,584
|
|
20230921,124100,16561143100,40800,40800,40800,40750,836
|
|
20230921,124000,16527035200,40800,40800,40800,40800,579
|
|
20230921,123900,16503412000,40800,40750,40800,40750,1439
|
|
20230921,123800,16444762750,40800,40800,40800,40800,66
|
|
20230921,123700,16442069950,40800,40800,40800,40750,688
|
|
20230921,123600,16414003550,40750,40800,40800,40750,172
|
|
20230921,123500,16406987700,40800,40750,40800,40750,4218
|
|
20230921,123400,16235095000,40750,40750,40750,40700,171
|
|
20230921,123300,16228127850,40750,40750,40750,40700,152
|
|
20230921,123200,16221934150,40700,40750,40750,40700,41
|
|
20230921,123100,16220264400,40750,40750,40750,40700,189
|
|
20230921,123000,16212565150,40750,40750,40750,40700,455
|
|
20230921,122900,16194024800,40750,40750,40750,40700,1247
|
|
20230921,122800,16143215050,40750,40750,40750,40700,454
|
|
20230921,122700,16124714650,40750,40750,40750,40700,4498
|
|
20230921,122600,15941422900,40750,40750,40750,40750,8157
|
|
20230921,122500,15609025150,40750,40750,40800,40700,2850
|
|
20230921,122400,15492889650,40750,40800,40800,40750,123
|
|
20230921,122300,15487875050,40750,40750,40800,40750,575
|
|
20230921,122200,15464432200,40750,40800,40800,40750,289
|
|
20230921,122100,15452653050,40800,40800,40800,40750,122
|
|
20230921,122000,15447676950,40800,40800,40800,40750,72
|
|
20230921,121900,15444740950,40800,40800,40800,40750,224
|
|
20230921,121800,15435601850,40750,40750,40800,40750,280
|
|
20230921,121700,15424185500,40750,40800,40800,40750,592
|
|
20230921,121600,15400059900,40800,40800,40800,40750,1205
|
|
20230921,121500,15350897450,40800,40800,40800,40750,1251
|
|
20230921,121400,15299856850,40800,40750,40800,40750,167
|
|
20230921,121300,15293049500,40750,40800,40800,40750,633
|
|
20230921,121200,15267234450,40750,40800,40800,40750,211
|
|
20230921,121100,15258635900,40750,40800,40800,40750,1320
|
|
20230921,121000,15204839500,40800,40800,40800,40800,138
|
|
20230921,120900,15199209100,40750,40800,40800,40750,653
|
|
20230921,120800,15172574950,40800,40750,40800,40750,528
|
|
20230921,120700,15151054000,40750,40750,40800,40750,240
|
|
20230921,120600,15141272300,40800,40750,40800,40750,329
|
|
20230921,120500,15127860650,40800,40750,40800,40750,105
|
|
20230921,120400,15123579450,40750,40750,40800,40750,45
|
|
20230921,120300,15121744550,40800,40800,40800,40750,567
|
|
20230921,120200,15098637950,40750,40800,40800,40750,4345
|
|
20230921,120100,14921364700,40800,40850,40850,40800,254
|
|
20230921,120000,14910997500,40800,40800,40850,40800,706
|
|
20230921,115900,14882164050,40800,40800,40850,40800,170
|
|
20230921,115800,14875225100,40800,40850,40850,40800,141
|
|
20230921,115700,14869467900,40850,40850,40900,40850,2201
|
|
20230921,115600,14779556250,40850,40900,40900,40850,337
|
|
20230921,115500,14765779800,40900,40850,40900,40850,1231
|
|
20230921,115400,14715488150,40850,40950,40950,40850,2860
|
|
20230921,115300,14598523200,40950,40950,40950,40900,68
|
|
20230921,115200,14595738750,40950,40900,40950,40900,750
|
|
20230921,115100,14565062700,40900,40900,40950,40900,828
|
|
20230921,115000,14531168400,40950,40900,40950,40900,115
|
|
20230921,114900,14526463950,40900,40950,40950,40900,181
|
|
20230921,114800,14519060000,40900,40900,40950,40900,112
|
|
20230921,114700,14514477400,40950,41000,41000,40950,2545
|
|
20230921,114600,14410257350,41000,41000,41000,40950,260
|
|
20230921,114500,14399607600,41000,41050,41050,40950,6945
|
|
20230921,114400,14114863950,41050,41050,41050,41000,283
|
|
20230921,114300,14103255600,41050,41050,41050,41000,253
|
|
20230921,114200,14092870600,41050,41050,41100,41000,337
|
|
20230921,114100,14079041650,41050,41000,41100,41000,716
|
|
20230921,114000,14049661950,41050,41100,41100,41050,1093
|
|
20230921,113900,14004789550,41100,41100,41100,41050,79
|
|
20230921,113800,14001544600,41100,41100,41100,41050,213
|
|
20230921,113700,13992791700,41100,41100,41100,41050,3906
|
|
20230921,113600,13832301200,41100,41150,41150,41100,56
|
|
20230921,113500,13829997950,41150,41100,41150,41050,2623
|
|
20230921,113400,13722183100,41150,41050,41150,41000,3077
|
|
20230921,113300,13595827550,41050,41100,41100,41000,2680
|
|
20230921,113200,13485805950,41100,41100,41100,41050,190
|
|
20230921,113100,13478003450,41100,41100,41100,41050,110
|
|
20230921,113000,13473483300,41100,41100,41150,41050,730
|
|
20230921,112900,13443480500,41100,41100,41100,41050,1119
|
|
20230921,112800,13397490450,41100,41100,41100,41050,1101
|
|
20230921,112700,13352240550,41100,41100,41150,41050,419
|
|
20230921,112600,13335019700,41100,41100,41150,41100,393
|
|
20230921,112500,13318866300,41100,41100,41150,41050,1143
|
|
20230921,112400,13271902950,41100,41100,41100,41050,1013
|
|
20230921,112300,13230269000,41100,41150,41150,41050,1101
|
|
20230921,112200,13185020000,41100,41050,41150,41050,9102
|
|
20230921,112100,12811277850,41050,41050,41050,41000,1801
|
|
20230921,112000,12737355500,41050,41050,41050,41000,456
|
|
20230921,111900,12718637600,41050,41050,41050,41000,1543
|
|
20230921,111800,12655300050,41050,41050,41050,41000,764
|
|
20230921,111700,12623939000,41050,41000,41050,41000,107
|
|
20230921,111600,12619546900,41050,41050,41050,41000,726
|
|
20230921,111500,12589745100,41050,41050,41050,41000,100
|
|
20230921,111400,12585641450,41050,41050,41050,41000,436
|
|
20230921,111300,12567750850,41050,41050,41050,41050,471
|
|
20230921,111200,12548416300,41050,41050,41050,41000,228
|
|
20230921,111100,12539057100,41050,41050,41050,41000,227
|
|
20230921,111000,12529744300,41000,41050,41050,41000,322
|
|
20230921,110900,12516536150,41050,41050,41050,41000,759
|
|
20230921,110800,12485399350,41050,41050,41050,41050,167
|
|
20230921,110700,12478544000,41050,41050,41050,41000,108
|
|
20230921,110600,12474112950,41050,41050,41050,41000,196
|
|
20230921,110500,12466068550,41050,41050,41050,41000,342
|
|
20230921,110400,12452038000,41000,41050,41050,41000,229
|
|
20230921,110300,12442637850,41050,41050,41050,41000,199
|
|
20230921,110200,12434474050,41000,41050,41050,41000,338
|
|
20230921,110100,12420600550,41050,41050,41050,41000,317
|
|
20230921,110000,12407594300,41050,41050,41050,41000,231
|
|
20230921,105900,12398116900,41000,41050,41050,41000,272
|
|
20230921,105800,12386958200,41000,41000,41050,41000,144
|
|
20230921,105700,12381049950,41050,41000,41050,41000,8
|
|
20230921,105600,12380721750,41000,41050,41050,41000,147
|
|
20230921,105500,12374687450,41050,41050,41100,41050,1208
|
|
20230921,105400,12325095600,41050,41150,41150,41050,14980
|
|
20230921,105300,11709327400,41200,41200,41200,41150,230
|
|
20230921,105200,11699853900,41200,41200,41200,41150,362
|
|
20230921,105100,11684939650,41200,41200,41200,41150,874
|
|
20230921,105000,11648962450,41200,41150,41200,41150,312
|
|
20230921,104900,11636108100,41200,41200,41200,41150,145
|
|
20230921,104800,11630135750,41200,41250,41250,41200,1295
|
|
20230921,104700,11576774600,41250,41150,41300,41150,2673
|
|
20230921,104600,11466700150,41150,41100,41150,41100,234
|
|
20230921,104500,11457076200,41100,41100,41150,41100,150
|
|
20230921,104400,11450911150,41100,41150,41150,41100,1282
|
|
20230921,104300,11398181950,41150,41100,41150,41050,2404
|
|
20230921,104200,11299369850,41100,41100,41100,41050,510
|
|
20230921,104100,11278423100,41100,41100,41150,41100,1054
|
|
20230921,104000,11235097150,41150,41200,41250,41100,721
|
|
20230921,103900,11205439150,41200,41250,41250,41200,1248
|
|
20230921,103800,11153983950,41250,41050,41250,41000,10012
|
|
20230921,103700,10742586000,41000,41050,41050,41000,265
|
|
20230921,103600,10731716150,41000,41050,41050,41000,235
|
|
20230921,103500,10722076050,41050,41000,41050,41000,94
|
|
20230921,103400,10718220000,41050,41050,41050,41000,387
|
|
20230921,103300,10702335000,41050,41000,41050,41000,488
|
|
20230921,103200,10682307250,41050,41050,41050,41000,607
|
|
20230921,103100,10657392950,41050,41000,41050,41000,492
|
|
20230921,103000,10637205550,41050,41000,41050,41000,759
|
|
20230921,102900,10606073100,41050,41050,41100,41050,2115
|
|
20230921,102800,10519244250,41050,41050,41100,41050,407
|
|
20230921,102700,10502523600,41100,41100,41100,41050,343
|
|
20230921,102600,10488426500,41100,41050,41100,41050,1330
|
|
20230921,102500,10433817450,41100,41050,41100,41050,948
|
|
20230921,102400,10394884500,41100,41100,41150,41100,998
|
|
20230921,102300,10353863300,41100,41100,41150,41100,1071
|
|
20230921,102200,10309840900,41150,41100,41150,41100,62
|
|
20230921,102100,10307291100,41150,41150,41200,41150,846
|
|
20230921,102000,10272471200,41150,41150,41200,41150,84
|
|
20230921,101900,10269010950,41150,41150,41200,41150,1087
|
|
20230921,101800,10224273250,41150,41250,41250,41150,2074
|
|
20230921,101700,10138824900,41250,41250,41300,41200,1362
|
|
20230921,101600,10082694350,41300,41250,41300,41250,2269
|
|
20230921,101500,9989095700,41250,41250,41250,41200,1295
|
|
20230921,101400,9935680950,41250,41250,41250,41200,735
|
|
20230921,101300,9905362350,41250,41350,41350,41250,5075
|
|
20230921,101200,9695895850,41350,41350,41350,41300,90
|
|
20230921,101100,9692174500,41350,41350,41350,41300,121
|
|
20230921,101000,9687171600,41300,41300,41350,41250,3729
|
|
20230921,100900,9533129400,41300,41300,41300,41250,163
|
|
20230921,100800,9526399300,41300,41300,41300,41250,698
|
|
20230921,100700,9497575000,41300,41300,41300,41250,662
|
|
20230921,100600,9470234700,41300,41300,41300,41250,369
|
|
20230921,100500,9454995200,41300,41300,41300,41250,161
|
|
20230921,100400,9448349650,41300,41300,41300,41250,222
|
|
20230921,100300,9439184950,41300,41300,41300,41250,363
|
|
20230921,100200,9424193300,41300,41300,41300,41250,170
|
|
20230921,100100,9417177550,41300,41300,41300,41300,139
|
|
20230921,100000,9411436850,41300,41300,41300,41250,295
|
|
20230921,095900,9399262550,41300,41250,41300,41250,1222
|
|
20230921,095800,9348850300,41200,41250,41250,41200,498
|
|
20230921,095700,9328311350,41250,41300,41300,41250,1509
|
|
20230921,095600,9266057100,41250,41300,41300,41250,261
|
|
20230921,095500,9255283850,41300,41300,41300,41250,720
|
|
20230921,095400,9225566100,41300,41350,41400,41250,3198
|
|
20230921,095300,9093458100,41350,41350,41400,41350,332
|
|
20230921,095200,9079725150,41400,41350,41400,41350,783
|
|
20230921,095100,9047346900,41350,41400,41400,41250,4299
|
|
20230921,095000,8869750800,41400,41350,41400,41300,1878
|
|
20230921,094900,8792094200,41350,41400,41400,41300,5112
|
|
20230921,094800,8580728050,41450,41400,41450,41400,377
|
|
20230921,094700,8565114750,41450,41500,41500,41400,2224
|
|
20230921,094600,8472951350,41500,41550,41600,41450,2062
|
|
20230921,094500,8387413900,41600,41450,41600,41350,3825
|
|
20230921,094400,8228926350,41450,41500,41500,41400,2238
|
|
20230921,094300,8136217700,41500,41550,41550,41400,643
|
|
20230921,094200,8109540300,41550,41450,41550,41400,3062
|
|
20230921,094100,7982630400,41500,41550,41550,41400,4337
|
|
20230921,094000,7802825850,41500,41550,41600,41500,3392
|
|
20230921,093900,7661879650,41550,41650,41650,41550,1789
|
|
20230921,093800,7587463200,41650,41650,41650,41600,574
|
|
20230921,093700,7563569450,41650,41750,41750,41600,1324
|
|
20230921,093600,7508419750,41750,41650,41750,41600,3222
|
|
20230921,093500,7374185400,41600,41750,41750,41600,3734
|
|
20230921,093400,7218583250,41750,41750,41800,41700,1528
|
|
20230921,093300,7154787150,41750,41750,41800,41700,2580
|
|
20230921,093200,7047066600,41750,41900,41900,41750,3363
|
|
20230921,093100,6906503650,41850,42050,42050,41850,4617
|
|
20230921,093000,6712827900,42050,42150,42200,42050,6038
|
|
20230921,092900,6458604550,42150,42200,42250,42100,2903
|
|
20230921,092800,6336115650,42200,42250,42300,42100,3661
|
|
20230921,092700,6181714650,42300,42350,42350,42250,7260
|
|
20230921,092600,5874657000,42350,42350,42400,42350,6891
|
|
20230921,092500,5582633300,42350,42200,42350,42200,5470
|
|
20230921,092400,5351213600,42250,42400,42400,42200,4558
|
|
20230921,092300,5158326000,42350,42150,42400,42100,16365
|
|
20230921,092200,4466619300,42150,42150,42200,42050,3872
|
|
20230921,092100,4303435150,42100,42050,42150,42050,5605
|
|
20230921,092000,4067548000,42050,42000,42100,41950,8178
|
|
20230921,091900,3723917900,42000,41900,42000,41850,4847
|
|
20230921,091800,3520488000,41850,41700,41900,41700,2447
|
|
20230921,091700,3418206850,41700,41900,42050,41700,7331
|
|
20230921,091600,3111402250,41900,41900,42100,41850,8128
|
|
20230921,091500,2770159500,41900,41900,42100,41800,11661
|
|
20230921,091400,2280691000,41900,41800,41950,41700,8296
|
|
20230921,091300,1933753150,41850,41600,41850,41550,7974
|
|
20230921,091200,1601091750,41600,41550,41600,41500,2034
|
|
20230921,091100,1516625700,41550,41450,41550,41450,2515
|
|
20230921,091000,1412293700,41500,41500,41500,41450,1499
|
|
20230921,090900,1350151550,41450,41550,41550,41400,4058
|
|
20230921,090800,1181837100,41500,41450,41550,41400,4212
|
|
20230921,090700,1007172750,41450,41300,41450,41300,2187
|
|
20230921,090600,916758300,41300,41100,41300,41050,1614
|
|
20230921,090500,850346750,41150,41050,41300,41050,3071
|
|
20230921,090400,723917300,41050,41000,41050,40950,1638
|
|
20230921,090300,656719550,41000,40950,41000,40900,1259
|
|
20230921,090200,605151950,40950,40850,41050,40850,3459
|
|
20230921,090100,463601650,40850,40900,40950,40800,5409
|
|
20230921,090000,242729700,40900,40900,41100,40850,5934
|