575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183200,9297985700,40500,40500,40500,40500,2657
|
|
20230920,183100,9297985700,40500,40500,40500,40500,0
|
|
20230920,183000,9297985700,40500,40500,40500,40500,0
|
|
20230920,182900,9297985700,40500,40500,40500,40500,0
|
|
20230920,182800,9297985700,40500,40500,40500,40500,0
|
|
20230920,182700,9297985700,40500,40500,40500,40500,0
|
|
20230920,182600,9297985700,40500,40500,40500,40500,0
|
|
20230920,182500,9297985700,40500,40500,40500,40500,0
|
|
20230920,182400,9297985700,40500,40500,40500,40500,0
|
|
20230920,182300,9297985700,40500,40500,40500,40500,0
|
|
20230920,182200,9297985700,40500,40500,40500,40500,0
|
|
20230920,182100,9297985700,40500,40500,40500,40500,0
|
|
20230920,182000,9297985700,40500,40500,40500,40500,0
|
|
20230920,181900,9297985700,40500,40500,40500,40500,0
|
|
20230920,181800,9297985700,40500,40500,40500,40500,0
|
|
20230920,181700,9297985700,40500,40500,40500,40500,0
|
|
20230920,181600,9297985700,40500,40500,40500,40500,0
|
|
20230920,181500,9297985700,40500,40500,40500,40500,0
|
|
20230920,181400,9297985700,40500,40500,40500,40500,0
|
|
20230920,181300,9297985700,40500,40500,40500,40500,0
|
|
20230920,181200,9297985700,40500,40500,40500,40500,0
|
|
20230920,181100,9297985700,40500,40500,40500,40500,0
|
|
20230920,181000,9297985700,40500,40500,40500,40500,0
|
|
20230920,180900,9297985700,40500,40500,40500,40500,0
|
|
20230920,180800,9297985700,40500,40500,40500,40500,0
|
|
20230920,180700,9297985700,40500,40500,40500,40500,0
|
|
20230920,180600,9297985700,40500,40500,40500,40500,0
|
|
20230920,180500,9297985700,40500,40500,40500,40500,0
|
|
20230920,180400,9297985700,40500,40500,40500,40500,0
|
|
20230920,180300,9297985700,40500,40500,40500,40500,0
|
|
20230920,180200,9297985700,40500,40500,40500,40500,2657
|
|
20230920,180100,9297985700,40500,40500,40500,40500,0
|
|
20230920,180000,9297985700,40500,40500,40500,40500,0
|
|
20230920,175900,9297985700,40500,40500,40500,40500,0
|
|
20230920,175800,9297985700,40500,40500,40500,40500,0
|
|
20230920,175700,9297985700,40500,40500,40500,40500,0
|
|
20230920,175600,9297985700,40500,40500,40500,40500,0
|
|
20230920,175500,9297985700,40500,40500,40500,40500,0
|
|
20230920,175400,9297985700,40500,40500,40500,40500,0
|
|
20230920,175300,9297985700,40500,40500,40500,40500,0
|
|
20230920,175200,9297985700,40500,40500,40500,40500,0
|
|
20230920,175100,9297985700,40500,40500,40500,40500,0
|
|
20230920,175000,9297985700,40500,40500,40500,40500,0
|
|
20230920,174900,9297985700,40500,40500,40500,40500,0
|
|
20230920,174800,9297985700,40500,40500,40500,40500,0
|
|
20230920,174700,9297985700,40500,40500,40500,40500,0
|
|
20230920,174600,9297985700,40500,40500,40500,40500,0
|
|
20230920,174500,9297985700,40500,40500,40500,40500,0
|
|
20230920,174400,9297985700,40500,40500,40500,40500,0
|
|
20230920,174300,9297985700,40500,40500,40500,40500,0
|
|
20230920,174200,9297985700,40500,40500,40500,40500,0
|
|
20230920,174100,9297985700,40500,40500,40500,40500,0
|
|
20230920,174000,9297985700,40500,40500,40500,40500,0
|
|
20230920,173900,9297985700,40500,40500,40500,40500,0
|
|
20230920,173800,9297985700,40500,40500,40500,40500,0
|
|
20230920,173700,9297985700,40500,40500,40500,40500,0
|
|
20230920,173600,9297985700,40500,40500,40500,40500,0
|
|
20230920,173500,9297985700,40500,40500,40500,40500,0
|
|
20230920,173400,9297985700,40500,40500,40500,40500,0
|
|
20230920,173300,9297985700,40500,40500,40500,40500,0
|
|
20230920,173200,9297985700,40500,40500,40500,40500,2657
|
|
20230920,173100,9297985700,40500,40500,40500,40500,0
|
|
20230920,173000,9297985700,40500,40500,40500,40500,0
|
|
20230920,172900,9297985700,40500,40500,40500,40500,0
|
|
20230920,172800,9297985700,40500,40500,40500,40500,0
|
|
20230920,172700,9297985700,40500,40500,40500,40500,0
|
|
20230920,172600,9297985700,40500,40500,40500,40500,0
|
|
20230920,172500,9297985700,40500,40500,40500,40500,0
|
|
20230920,172400,9297985700,40500,40500,40500,40500,0
|
|
20230920,172300,9297985700,40500,40500,40500,40500,0
|
|
20230920,172200,9297985700,40500,40500,40500,40500,0
|
|
20230920,172100,9297985700,40500,40500,40500,40500,0
|
|
20230920,172000,9297985700,40500,40500,40500,40500,0
|
|
20230920,171900,9297985700,40500,40500,40500,40500,0
|
|
20230920,171800,9297985700,40500,40500,40500,40500,0
|
|
20230920,171700,9297985700,40500,40500,40500,40500,0
|
|
20230920,171600,9297985700,40500,40500,40500,40500,0
|
|
20230920,171500,9297985700,40500,40500,40500,40500,0
|
|
20230920,171400,9297985700,40500,40500,40500,40500,0
|
|
20230920,171300,9297985700,40500,40500,40500,40500,0
|
|
20230920,171200,9297985700,40500,40500,40500,40500,0
|
|
20230920,171100,9297985700,40500,40500,40500,40500,0
|
|
20230920,171000,9297985700,40500,40500,40500,40500,0
|
|
20230920,170900,9297985700,40500,40500,40500,40500,0
|
|
20230920,170800,9297985700,40500,40500,40500,40500,0
|
|
20230920,170700,9297985700,40500,40500,40500,40500,0
|
|
20230920,170600,9297985700,40500,40500,40500,40500,0
|
|
20230920,170500,9297985700,40500,40500,40500,40500,0
|
|
20230920,170400,9297985700,40500,40500,40500,40500,0
|
|
20230920,170300,9297985700,40500,40500,40500,40500,0
|
|
20230920,170200,9297985700,40500,40500,40500,40500,2657
|
|
20230920,170100,9297985700,40500,40500,40500,40500,0
|
|
20230920,170000,9297985700,40500,40500,40500,40500,0
|
|
20230920,165900,9297985700,40500,40500,40500,40500,0
|
|
20230920,165800,9297985700,40500,40500,40500,40500,0
|
|
20230920,165700,9297985700,40500,40500,40500,40500,0
|
|
20230920,165600,9297985700,40500,40500,40500,40500,0
|
|
20230920,165500,9297985700,40500,40500,40500,40500,0
|
|
20230920,165400,9297985700,40500,40500,40500,40500,0
|
|
20230920,165300,9297985700,40500,40500,40500,40500,0
|
|
20230920,165200,9297985700,40500,40500,40500,40500,0
|
|
20230920,165100,9297985700,40500,40500,40500,40500,0
|
|
20230920,165000,9297985700,40500,40500,40500,40500,0
|
|
20230920,164900,9297985700,40500,40500,40500,40500,0
|
|
20230920,164800,9297985700,40500,40500,40500,40500,0
|
|
20230920,164700,9297985700,40500,40500,40500,40500,0
|
|
20230920,164600,9297985700,40500,40500,40500,40500,0
|
|
20230920,164500,9297985700,40500,40500,40500,40500,0
|
|
20230920,164400,9297985700,40500,40500,40500,40500,0
|
|
20230920,164300,9297985700,40500,40500,40500,40500,0
|
|
20230920,164200,9297985700,40500,40500,40500,40500,0
|
|
20230920,164100,9297985700,40500,40500,40500,40500,0
|
|
20230920,164000,9297985700,40500,40500,40500,40500,0
|
|
20230920,163900,9297985700,40500,40500,40500,40500,0
|
|
20230920,163800,9297985700,40500,40500,40500,40500,0
|
|
20230920,163700,9297985700,40500,40500,40500,40500,0
|
|
20230920,163600,9297985700,40500,40500,40500,40500,0
|
|
20230920,163500,9297985700,40500,40500,40500,40500,0
|
|
20230920,163400,9297985700,40500,40500,40500,40500,0
|
|
20230920,163300,9297985700,40500,40500,40500,40500,0
|
|
20230920,163200,9297985700,40500,40500,40500,40500,2657
|
|
20230920,163100,9297985700,40500,40500,40500,40500,0
|
|
20230920,163000,9297985700,40500,40500,40500,40500,0
|
|
20230920,162900,9297985700,40500,40500,40500,40500,0
|
|
20230920,162800,9297985700,40500,40500,40500,40500,0
|
|
20230920,162700,9297985700,40500,40500,40500,40500,0
|
|
20230920,162600,9297985700,40500,40500,40500,40500,0
|
|
20230920,162500,9297985700,40500,40500,40500,40500,0
|
|
20230920,162400,9297985700,40500,40500,40500,40500,0
|
|
20230920,162300,9297985700,40500,40500,40500,40500,0
|
|
20230920,162200,9297985700,40500,40500,40500,40500,0
|
|
20230920,162100,9297985700,40500,40500,40500,40500,0
|
|
20230920,162000,9297985700,40500,40500,40500,40500,0
|
|
20230920,161900,9297985700,40500,40500,40500,40500,0
|
|
20230920,161800,9297985700,40500,40500,40500,40500,0
|
|
20230920,161700,9297985700,40500,40500,40500,40500,0
|
|
20230920,161600,9297985700,40500,40500,40500,40500,0
|
|
20230920,161500,9297985700,40500,40500,40500,40500,0
|
|
20230920,161400,9297985700,40500,40500,40500,40500,0
|
|
20230920,161300,9297985700,40500,40500,40500,40500,0
|
|
20230920,161200,9297985700,40500,40500,40500,40500,0
|
|
20230920,161100,9297985700,40500,40500,40500,40500,0
|
|
20230920,161000,9297985700,40500,40500,40500,40500,0
|
|
20230920,160900,9297985700,40500,40500,40500,40500,0
|
|
20230920,160800,9297985700,40500,40500,40500,40500,0
|
|
20230920,160700,9297985700,40500,40500,40500,40500,0
|
|
20230920,160600,9297985700,40500,40500,40500,40500,0
|
|
20230920,160500,9297985700,40500,40500,40500,40500,0
|
|
20230920,160400,9297985700,40500,40500,40500,40500,0
|
|
20230920,160300,9297985700,40500,40500,40500,40500,0
|
|
20230920,160200,9297985700,40500,40500,40500,40500,2657
|
|
20230920,160100,9297985700,40500,40500,40500,40500,0
|
|
20230920,160000,9297985700,40500,40500,40500,40500,0
|
|
20230920,155900,9297985700,40500,40500,40500,40500,0
|
|
20230920,155800,9297985700,40500,40500,40500,40500,0
|
|
20230920,155700,9297985700,40500,40500,40500,40500,0
|
|
20230920,155600,9297985700,40500,40500,40500,40500,0
|
|
20230920,155500,9297985700,40500,40500,40500,40500,0
|
|
20230920,155400,9297985700,40500,40500,40500,40500,0
|
|
20230920,155300,9297985700,40500,40500,40500,40500,0
|
|
20230920,155200,9297985700,40500,40500,40500,40500,0
|
|
20230920,155100,9297985700,40500,40500,40500,40500,0
|
|
20230920,155000,9297985700,40500,40500,40500,40500,0
|
|
20230920,154900,9297985700,40500,40500,40500,40500,0
|
|
20230920,154800,9297985700,40500,40500,40500,40500,0
|
|
20230920,154700,9297985700,40500,40500,40500,40500,0
|
|
20230920,154600,9297985700,40500,40500,40500,40500,0
|
|
20230920,154500,9297985700,40500,40500,40500,40500,0
|
|
20230920,154400,9297985700,40500,40500,40500,40500,0
|
|
20230920,154300,9297985700,40500,40500,40500,40500,0
|
|
20230920,154200,9297985700,40500,40500,40500,40500,0
|
|
20230920,154100,9297985700,40500,40500,40500,40500,0
|
|
20230920,154000,9297985700,40500,40500,40500,40500,0
|
|
20230920,153900,9297985700,40500,40500,40500,40500,0
|
|
20230920,153800,9297985700,40500,40500,40500,40500,0
|
|
20230920,153700,9297985700,40500,40500,40500,40500,0
|
|
20230920,153600,9297985700,40500,40500,40500,40500,0
|
|
20230920,153500,9297985700,40500,40500,40500,40500,0
|
|
20230920,153400,9297985700,40500,40500,40500,40500,0
|
|
20230920,153300,9297985700,40500,40500,40500,40500,0
|
|
20230920,153200,9297985700,40500,40500,40500,40500,2657
|
|
20230920,153100,9297985700,40500,40500,40500,40500,0
|
|
20230920,153000,9297985700,40500,40500,40500,40500,2657
|
|
20230920,152900,9190377200,40550,40550,40550,40550,0
|
|
20230920,152800,9190377200,40550,40550,40550,40550,0
|
|
20230920,152700,9190377200,40550,40550,40550,40550,0
|
|
20230920,152600,9190377200,40550,40550,40550,40550,0
|
|
20230920,152500,9190377200,40550,40550,40550,40550,0
|
|
20230920,152400,9190377200,40550,40550,40550,40550,0
|
|
20230920,152300,9190377200,40550,40550,40550,40550,0
|
|
20230920,152200,9190377200,40550,40550,40550,40550,0
|
|
20230920,152100,9190377200,40550,40550,40550,40550,0
|
|
20230920,152000,9190377200,40550,40550,40550,40550,0
|
|
20230920,151900,9190377200,40550,40550,40550,40450,222
|
|
20230920,151800,9181390900,40500,40500,40550,40450,311
|
|
20230920,151700,9168799100,40500,40600,40600,40500,682
|
|
20230920,151600,9141135600,40600,40550,40600,40500,232
|
|
20230920,151500,9131727250,40550,40550,40600,40500,709
|
|
20230920,151400,9102991600,40600,40600,40600,40550,141
|
|
20230920,151300,9097268900,40650,40700,40700,40600,831
|
|
20230920,151200,9063518600,40700,40650,40700,40600,160
|
|
20230920,151100,9057006850,40650,40650,40700,40650,152
|
|
20230920,151000,9050824000,40650,40650,40700,40600,399
|
|
20230920,150900,9034608800,40700,40650,40700,40600,300
|
|
20230920,150800,9022410550,40650,40650,40650,40650,181
|
|
20230920,150700,9015052900,40650,40650,40650,40650,287
|
|
20230920,150600,9003386350,40650,40650,40650,40600,289
|
|
20230920,150500,8991643500,40650,40650,40650,40600,193
|
|
20230920,150400,8983800300,40600,40650,40650,40600,937
|
|
20230920,150300,8945747850,40650,40600,40650,40600,822
|
|
20230920,150200,8912369350,40600,40550,40600,40550,124
|
|
20230920,150100,8907336400,40550,40600,40600,40550,357
|
|
20230920,150000,8892855900,40600,40550,40600,40550,1411
|
|
20230920,145900,8835602900,40550,40550,40550,40500,772
|
|
20230920,145800,8804303550,40550,40500,40550,40500,302
|
|
20230920,145700,8792065850,40500,40500,40550,40500,2320
|
|
20230920,145600,8698096650,40500,40450,40500,40450,604
|
|
20230920,145500,8673664200,40450,40450,40450,40400,149
|
|
20230920,145400,8667637850,40450,40400,40450,40350,211
|
|
20230920,145300,8659112700,40400,40450,40450,40400,233
|
|
20230920,145200,8649694100,40450,40350,40450,40350,321
|
|
20230920,145100,8636710150,40400,40450,40450,40350,244
|
|
20230920,145000,8626849400,40450,40350,40450,40350,251
|
|
20230920,144900,8616704600,40400,40400,40400,40350,336
|
|
20230920,144800,8603130250,40400,40400,40400,40350,111
|
|
20230920,144700,8598647900,40350,40400,40400,40350,188
|
|
20230920,144600,8591057800,40400,40450,40450,40350,670
|
|
20230920,144500,8563983950,40450,40400,40450,40400,603
|
|
20230920,144400,8539621250,40400,40500,40500,40400,599
|
|
20230920,144300,8515413750,40500,40500,40500,40500,93
|
|
20230920,144200,8511647250,40500,40400,40500,40350,1536
|
|
20230920,144100,8449566750,40400,40400,40400,40400,41
|
|
20230920,144000,8447910350,40400,40450,40500,40350,787
|
|
20230920,143900,8416109600,40450,40500,40500,40400,297
|
|
20230920,143800,8404101300,40500,40500,40500,40450,125
|
|
20230920,143700,8399043900,40500,40500,40550,40450,2059
|
|
20230920,143600,8315623550,40500,40500,40500,40450,113
|
|
20230920,143500,8311047400,40450,40500,40500,40400,672
|
|
20230920,143400,8283863550,40500,40500,40500,40500,109
|
|
20230920,143300,8279449050,40500,40500,40500,40450,105
|
|
20230920,143200,8275196850,40500,40500,40500,40450,260
|
|
20230920,143100,8264677050,40500,40450,40500,40450,88
|
|
20230920,143000,8261115700,40450,40500,40500,40450,198
|
|
20230920,142900,8253101900,40500,40500,40550,40500,154
|
|
20230920,142800,8246863950,40500,40500,40500,40500,138
|
|
20230920,142700,8241274950,40500,40500,40500,40450,111
|
|
20230920,142600,8236779750,40500,40500,40500,40450,257
|
|
20230920,142500,8226371300,40500,40450,40500,40450,377
|
|
20230920,142400,8211119550,40450,40450,40450,40400,111
|
|
20230920,142300,8206629950,40450,40450,40450,40450,102
|
|
20230920,142200,8202504050,40450,40450,40450,40400,73
|
|
20230920,142100,8199551300,40450,40400,40450,40350,237
|
|
20230920,142000,8189976950,40450,40450,40450,40400,182
|
|
20230920,141900,8182618800,40500,40500,40500,40450,47
|
|
20230920,141800,8180715350,40500,40450,40500,40150,489
|
|
20230920,141700,8160966500,40450,40450,40450,40400,182
|
|
20230920,141600,8153604650,40450,40400,40450,40400,249
|
|
20230920,141500,8143542600,40450,40450,40450,40400,67
|
|
20230920,141400,8140833500,40500,40350,40500,40050,2636
|
|
20230920,141300,8034714650,40400,40400,40400,40350,88
|
|
20230920,141200,8031159800,40350,40350,40400,40350,62
|
|
20230920,141100,8028655300,40400,40450,40450,40400,273
|
|
20230920,141000,8017623850,40450,40450,40450,40400,76
|
|
20230920,140900,8014549850,40450,40450,40450,40450,10
|
|
20230920,140800,8014145350,40400,40450,40450,40400,210
|
|
20230920,140700,8005657400,40400,40450,40450,40400,169
|
|
20230920,140600,7998822950,40450,40350,40450,40350,1166
|
|
20230920,140500,7951766700,40350,40400,40400,40350,350
|
|
20230920,140400,7937641900,40400,40400,40400,40400,137
|
|
20230920,140300,7932107100,40400,40400,40450,40400,815
|
|
20230920,140200,7899179800,40400,40400,40400,40400,269
|
|
20230920,140100,7888312200,40400,40450,40450,40350,259
|
|
20230920,140000,7877851050,40350,40400,40450,40350,94
|
|
20230920,135900,7874053350,40400,40450,40450,40400,1543
|
|
20230920,135800,7811716100,40450,40500,40500,40450,161
|
|
20230920,135700,7805202650,40500,40500,40500,40450,77
|
|
20230920,135600,7802086000,40500,40500,40500,40450,98
|
|
20230920,135500,7798121350,40500,40500,40500,40400,319
|
|
20230920,135400,7785215350,40500,40500,40500,40450,56
|
|
20230920,135300,7782947600,40500,40500,40550,40500,207
|
|
20230920,135200,7774563400,40500,40500,40500,40500,98
|
|
20230920,135100,7770594400,40500,40500,40500,40450,10
|
|
20230920,135000,7770189750,40450,40500,40500,40450,901
|
|
20230920,134900,7733740800,40500,40500,40550,40500,283
|
|
20230920,134800,7722279250,40500,40550,40550,40500,274
|
|
20230920,134700,7711178800,40500,40550,40550,40500,127
|
|
20230920,134600,7706029100,40550,40550,40550,40550,188
|
|
20230920,134500,7698405700,40550,40500,40550,40500,79
|
|
20230920,134400,7695203100,40500,40550,40550,40500,40
|
|
20230920,134300,7693581800,40500,40600,40600,40500,153
|
|
20230920,134200,7687378250,40600,40550,40600,40500,129
|
|
20230920,134100,7682147250,40550,40550,40600,40500,88
|
|
20230920,134000,7678577750,40550,40500,40550,40500,127
|
|
20230920,133900,7673432950,40500,40550,40550,40500,50
|
|
20230920,133800,7671407900,40550,40550,40600,40550,321
|
|
20230920,133700,7658390450,40550,40550,40550,40550,122
|
|
20230920,133600,7653443350,40550,40500,40600,40500,71
|
|
20230920,133500,7650566750,40600,40550,40600,40500,330
|
|
20230920,133400,7637185350,40550,40550,40550,40550,75
|
|
20230920,133300,7634144100,40550,40500,40550,40500,39
|
|
20230920,133200,7632563050,40450,40600,40600,40450,212
|
|
20230920,133100,7623975950,40600,40600,40600,40500,115
|
|
20230920,133000,7619308450,40600,40600,40600,40600,89
|
|
20230920,132900,7615695050,40600,40600,40600,40450,80
|
|
20230920,132800,7612447200,40600,40600,40600,40600,104
|
|
20230920,132700,7608224800,40600,40600,40600,40600,67
|
|
20230920,132600,7605504600,40600,40500,40600,40500,82
|
|
20230920,132500,7602175600,40500,40500,40500,40500,31
|
|
20230920,132400,7600920100,40500,40500,40500,40500,150
|
|
20230920,132300,7594845100,40500,40650,40650,40500,591
|
|
20230920,132200,7570855800,40650,40600,40650,40600,273
|
|
20230920,132100,7559770450,40600,40500,40600,40500,4
|
|
20230920,132000,7559608350,40600,40600,40600,40600,3
|
|
20230920,131900,7559486550,40550,40550,40550,40550,152
|
|
20230920,131800,7553322950,40550,40600,40650,40550,433
|
|
20230920,131700,7535744000,40650,40550,40650,40550,132
|
|
20230920,131600,7530391200,40650,40600,40650,40550,193
|
|
20230920,131500,7522562000,40600,40550,40600,40500,153
|
|
20230920,131400,7516361000,40550,40550,40550,40450,197
|
|
20230920,131300,7508373150,40550,40550,40550,40450,128
|
|
20230920,131200,7503187350,40550,40550,40550,40550,27
|
|
20230920,131100,7502092500,40550,40550,40550,40450,203
|
|
20230920,131000,7493879950,40550,40550,40550,40550,101
|
|
20230920,130900,7489784400,40450,40450,40500,40450,513
|
|
20230920,130800,7469008050,40500,40500,40500,40450,130
|
|
20230920,130700,7463745150,40500,40500,40500,40400,42
|
|
20230920,130600,7462044250,40500,40450,40550,40400,1035
|
|
20230920,130500,7420162900,40600,40550,40600,40450,129
|
|
20230920,130400,7414944300,40550,40450,40600,40450,599
|
|
20230920,130300,7390698900,40450,40550,40600,40450,275
|
|
20230920,130200,7379573950,40600,40500,40600,40450,446
|
|
20230920,130100,7361505150,40500,40600,40650,40500,534
|
|
20230920,130000,7339868650,40650,40650,40650,40600,81
|
|
20230920,125900,7336579000,40600,40600,40650,40600,358
|
|
20230920,125800,7322032200,40650,40600,40650,40550,60
|
|
20230920,125700,7319595450,40600,40550,40600,40550,69
|
|
20230920,125600,7316794100,40600,40550,40600,40550,127
|
|
20230920,125500,7311643250,40600,40650,40650,40400,104
|
|
20230920,125400,7307426700,40650,40450,40650,40450,558
|
|
20230920,125300,7284794300,40500,40400,40500,40350,209
|
|
20230920,125200,7276350150,40350,40400,40400,40300,97
|
|
20230920,125100,7272433800,40350,40300,40350,40300,25
|
|
20230920,125000,7271425800,40400,40250,40400,40250,151
|
|
20230920,124900,7265342700,40250,40250,40300,40250,132
|
|
20230920,124800,7260029650,40250,40400,40400,40250,314
|
|
20230920,124700,7247380600,40300,40400,40450,40300,407
|
|
20230920,124600,7230959150,40400,40400,40450,40400,966
|
|
20230920,124500,7191930350,40450,40400,40450,40350,263
|
|
20230920,124400,7181305050,40400,40400,40450,40350,835
|
|
20230920,124300,7147575300,40400,40400,40400,40350,80
|
|
20230920,124200,7144344300,40450,40400,40450,40400,762
|
|
20230920,124100,7113558450,40450,40550,40550,40450,194
|
|
20230920,124000,7105711050,40450,40600,40600,40450,248
|
|
20230920,123900,7095678850,40500,40500,40600,40500,80
|
|
20230920,123800,7092438350,40500,40650,40650,40450,2704
|
|
20230920,123700,6982916900,40700,40700,40700,40550,167
|
|
20230920,123600,6976120300,40700,40550,40700,40550,298
|
|
20230920,123500,6964021750,40550,40700,40750,40550,1042
|
|
20230920,123400,6921581800,40700,40750,40750,40550,742
|
|
20230920,123300,6891477250,40550,40750,40800,40550,2033
|
|
20230920,123200,6808800550,40750,40700,40800,40700,266
|
|
20230920,123100,6797963000,40700,40700,40800,40700,195
|
|
20230920,123000,6790018700,40750,40800,40800,40750,1413
|
|
20230920,122900,6732409950,40750,40750,40750,40700,577
|
|
20230920,122800,6708904050,40750,40650,40750,40650,2079
|
|
20230920,122700,6624287900,40650,40700,40700,40600,767
|
|
20230920,122600,6593110350,40650,40650,40700,40650,913
|
|
20230920,122500,6555989850,40650,40600,40650,40600,1168
|
|
20230920,122400,6508510750,40650,40700,40700,40600,261
|
|
20230920,122300,6497900400,40650,40650,40650,40650,623
|
|
20230920,122200,6472575450,40650,40550,40650,40550,477
|
|
20230920,122100,6453207600,40600,40600,40600,40600,288
|
|
20230920,122000,6441514800,40550,40600,40600,40500,442
|
|
20230920,121900,6423575250,40550,40600,40600,40550,1717
|
|
20230920,121800,6353940850,40650,40550,40650,40550,350
|
|
20230920,121700,6339728150,40550,40600,40600,40550,178
|
|
20230920,121600,6332510000,40500,40650,40650,40500,149
|
|
20230920,121500,6326463500,40650,40500,40650,40500,578
|
|
20230920,121400,6303013750,40600,40550,40600,40550,169
|
|
20230920,121300,6296157750,40600,40550,40600,40450,1284
|
|
20230920,121200,6244088500,40550,40600,40600,40450,687
|
|
20230920,121100,6216249000,40600,40600,40600,40550,486
|
|
20230920,121000,6196533300,40600,40550,40650,40550,1787
|
|
20230920,120900,6124017350,40550,40500,40550,40500,305
|
|
20230920,120800,6111661050,40500,40500,40550,40450,815
|
|
20230920,120700,6078675800,40550,40500,40550,40500,760
|
|
20230920,120600,6047895750,40500,40450,40500,40400,456
|
|
20230920,120500,6029444500,40450,40300,40450,40300,1178
|
|
20230920,120400,5981845500,40300,40300,40300,40300,0
|
|
20230920,120300,5981845500,40300,40300,40300,40300,5
|
|
20230920,120200,5981644000,40300,40350,40350,40300,141
|
|
20230920,120100,5975956750,40350,40400,40400,40350,255
|
|
20230920,120000,5965664100,40400,40400,40400,40350,303
|
|
20230920,115900,5953437650,40350,40400,40400,40350,471
|
|
20230920,115800,5934427750,40400,40350,40400,40350,167
|
|
20230920,115700,5927681000,40350,40350,40350,40300,430
|
|
20230920,115600,5910336300,40400,40300,40400,40300,35
|
|
20230920,115500,5908925700,40350,40200,40350,40200,594
|
|
20230920,115400,5884957950,40200,40300,40400,40200,639
|
|
20230920,115300,5859203800,40300,40250,40300,40100,971
|
|
20230920,115200,5820119100,40250,40150,40250,40100,64
|
|
20230920,115100,5817544150,40100,40200,40250,40100,829
|
|
20230920,115000,5784201750,40200,40100,40200,40100,1848
|
|
20230920,114900,5710058100,40100,40050,40100,40000,91
|
|
20230920,114800,5706412300,40100,40100,40100,40100,1
|
|
20230920,114700,5706372200,39900,40100,40100,39900,345
|
|
20230920,114600,5692582300,40000,40000,40100,40000,255
|
|
20230920,114500,5682382200,40000,40000,40000,40000,303
|
|
20230920,114400,5670262200,40000,40100,40100,40000,465
|
|
20230920,114300,5651653900,40100,40050,40100,40000,169
|
|
20230920,114200,5644884550,39950,40050,40050,39950,591
|
|
20230920,114100,5621266700,40050,40050,40050,40050,34
|
|
20230920,114000,5619905000,39900,39900,39900,39900,1000
|
|
20230920,113900,5580005000,39900,40050,40050,39900,840
|
|
20230920,113800,5546440100,40050,40050,40050,40000,359
|
|
20230920,113700,5532063900,40000,40000,40000,39950,1347
|
|
20230920,113600,5478188900,39950,39950,39950,39950,100
|
|
20230920,113500,5474193900,39900,39900,39900,39900,1
|
|
20230920,113400,5474154000,39900,39900,39900,39800,259
|
|
20230920,113300,5463826050,39900,39900,39900,39900,156
|
|
20230920,113200,5457601650,39900,39950,39950,39900,479
|
|
20230920,113100,5438466600,39900,39900,39900,39900,30
|
|
20230920,113000,5437269600,39900,39900,39900,39900,420
|
|
20230920,112900,5420511600,39900,39900,39900,39850,120
|
|
20230920,112800,5415723900,39900,40000,40000,39900,126
|
|
20230920,112700,5410690150,40000,40000,40000,40000,18
|
|
20230920,112600,5409970150,39950,39950,39950,39950,74
|
|
20230920,112500,5407013850,39950,40000,40000,39950,71
|
|
20230920,112400,5404174500,40000,40000,40000,40000,830
|
|
20230920,112300,5370974500,40000,40000,40000,40000,578
|
|
20230920,112200,5347854500,40000,40150,40150,40000,49
|
|
20230920,112100,5345887300,40150,40000,40150,40000,108
|
|
20230920,112000,5341552450,40000,40150,40150,40000,26
|
|
20230920,111900,5340508700,39950,40050,40050,39950,131
|
|
20230920,111800,5335265700,40050,40100,40100,40050,189
|
|
20230920,111700,5327692100,40100,40000,40100,39950,318
|
|
20230920,111600,5314952550,40000,40000,40000,40000,191
|
|
20230920,111500,5307312550,40000,40000,40050,40000,41
|
|
20230920,111400,5305671550,40050,40000,40050,39950,176
|
|
20230920,111300,5298630700,40000,40000,40000,40000,1530
|
|
20230920,111200,5237430700,40000,40100,40100,40000,520
|
|
20230920,111100,5216628400,40100,40050,40100,40000,131
|
|
20230920,111000,5211384800,40000,40100,40100,40000,370
|
|
20230920,110900,5196565550,40150,40100,40150,40100,43
|
|
20230920,110800,5194839450,40150,40150,40150,40150,1
|
|
20230920,110700,5194799300,40100,40100,40100,40100,12
|
|
20230920,110600,5194318100,40100,40200,40200,40100,174
|
|
20230920,110500,5187333000,40200,40200,40200,40150,190
|
|
20230920,110400,5179695250,40200,40150,40200,40150,565
|
|
20230920,110300,5157004350,40150,40150,40150,40150,853
|
|
20230920,110200,5122756400,40100,40100,40100,40100,1152
|
|
20230920,110100,5076561200,40100,40050,40100,40050,1363
|
|
20230920,110000,5021904950,40050,40050,40050,40000,259
|
|
20230920,105900,5011532200,40000,40000,40000,40000,0
|
|
20230920,105800,5011532200,40000,40000,40000,40000,77
|
|
20230920,105700,5008452200,40000,40000,40000,40000,213
|
|
20230920,105600,4999932200,40000,40050,40050,40000,122
|
|
20230920,105500,4995052000,40050,40050,40050,40000,578
|
|
20230920,105400,4971904600,40100,39950,40100,39950,2379
|
|
20230920,105300,4876685350,39950,39800,39950,39750,617
|
|
20230920,105200,4852047650,39750,39900,39900,39750,554
|
|
20230920,105100,4829958950,39900,39800,39900,39800,101
|
|
20230920,105000,4825930150,39900,39850,39900,39850,56
|
|
20230920,104900,4823696750,39800,39800,39800,39800,162
|
|
20230920,104800,4817249150,39900,39900,39900,39900,151
|
|
20230920,104700,4811224250,39800,39750,39800,39750,1125
|
|
20230920,104600,4766479250,39800,39800,39850,39800,389
|
|
20230920,104500,4750990900,39850,39850,39850,39750,302
|
|
20230920,104400,4738978600,39850,39850,39900,39800,500
|
|
20230920,104300,4719052700,39850,39900,39900,39800,409
|
|
20230920,104200,4702764500,39850,39900,39950,39850,462
|
|
20230920,104100,4684335050,39850,39800,39850,39800,42
|
|
20230920,104000,4682661450,39800,39800,39800,39800,80
|
|
20230920,103900,4679477450,39800,39850,39850,39800,371
|
|
20230920,103800,4664708600,39800,39850,39850,39800,418
|
|
20230920,103700,4648054550,39800,39800,39800,39800,149
|
|
20230920,103600,4642124350,39800,39750,39800,39750,1059
|
|
20230920,103500,4600027350,39800,39800,39900,39800,335
|
|
20230920,103400,4586692350,39800,39800,39850,39800,48
|
|
20230920,103300,4584781900,39800,39850,39900,39800,322
|
|
20230920,103200,4571950650,39850,39850,39900,39850,551
|
|
20230920,103100,4549979700,39850,39900,39900,39800,233
|
|
20230920,103000,4540699000,39850,39850,39850,39850,52
|
|
20230920,102900,4538626800,39800,39850,39850,39800,127
|
|
20230920,102800,4533568350,39850,39800,39850,39800,36
|
|
20230920,102700,4532134300,39800,39850,39900,39800,73
|
|
20230920,102600,4529226200,39800,39800,39800,39800,503
|
|
20230920,102500,4509206800,39800,39750,39800,39700,1095
|
|
20230920,102400,4465681400,39800,39800,39800,39800,214
|
|
20230920,102300,4457164200,39800,39800,39900,39800,574
|
|
20230920,102200,4434318700,39800,39850,39900,39800,152
|
|
20230920,102100,4428260450,39900,39800,39900,39800,890
|
|
20230920,102000,4392770200,39850,39850,39850,39850,30
|
|
20230920,101900,4391574700,39850,39800,39850,39800,1300
|
|
20230920,101800,4339832800,39800,39800,39800,39800,25
|
|
20230920,101700,4338837800,39800,39800,39800,39800,265
|
|
20230920,101600,4328290800,39800,39800,39800,39800,2
|
|
20230920,101500,4328211200,39900,39850,39900,39750,657
|
|
20230920,101400,4302065200,39850,39850,39850,39850,274
|
|
20230920,101300,4291146300,39850,39900,39950,39850,894
|
|
20230920,101200,4255493200,39900,39950,39950,39900,166
|
|
20230920,101100,4248869200,39950,39950,39950,39950,50
|
|
20230920,101000,4246871700,39950,40000,40000,39950,496
|
|
20230920,100900,4227055850,39950,39950,40100,39950,1815
|
|
20230920,100800,4154418850,39950,40000,40000,39950,319
|
|
20230920,100700,4141658900,40050,40000,40050,40000,316
|
|
20230920,100600,4129003150,40000,40000,40100,40000,1611
|
|
20230920,100500,4064425400,40100,40050,40100,40000,1402
|
|
20230920,100400,4008277950,40100,39900,40100,39850,2626
|
|
20230920,100300,3903212850,39900,39950,39950,39900,586
|
|
20230920,100200,3879824450,39950,40000,40000,39900,302
|
|
20230920,100100,3867764650,39900,39900,39950,39850,1091
|
|
20230920,100000,3824218700,39900,39800,39900,39800,1179
|
|
20230920,095900,3777275350,39750,39750,39800,39750,112
|
|
20230920,095800,3772822200,39750,39650,39750,39600,785
|
|
20230920,095700,3741640650,39650,39700,39700,39650,2932
|
|
20230920,095600,3625266800,39700,39700,39700,39650,506
|
|
20230920,095500,3605187100,39750,39600,39750,39500,12146
|
|
20230920,095400,3123076700,39600,39600,39650,39550,360
|
|
20230920,095300,3108826800,39650,39700,39700,39600,2284
|
|
20230920,095200,3018258400,39700,39700,39700,39600,369
|
|
20230920,095100,3003620350,39700,39550,39700,39500,975
|
|
20230920,095000,2964989950,39500,39500,39700,39500,2780
|
|
20230920,094900,2855071650,39450,39700,39700,39450,5826
|
|
20230920,094800,2624723100,39700,39750,39800,39600,2018
|
|
20230920,094700,2544699350,39700,39650,39800,39650,301
|
|
20230920,094600,2532753800,39650,39750,39750,39650,3927
|
|
20230920,094500,2376845050,39750,39900,39900,39700,3656
|
|
20230920,094400,2231455100,39900,39900,39950,39750,3954
|
|
20230920,094300,2073882200,39900,40000,40000,39900,1103
|
|
20230920,094200,2029850950,40000,40100,40100,39900,3525
|
|
20230920,094100,1888967450,40100,40050,40100,40050,200
|
|
20230920,094000,1880956500,40050,40150,40150,40050,1739
|
|
20230920,093900,1811247650,40200,40050,40200,40050,629
|
|
20230920,093800,1786027550,40050,40050,40050,40000,2156
|
|
20230920,093700,1699727650,40050,40000,40250,40000,530
|
|
20230920,093600,1678423800,40000,40000,40200,40000,255
|
|
20230920,093500,1668213750,40000,40050,40150,40000,1565
|
|
20230920,093400,1605526600,40050,40150,40150,40050,1201
|
|
20230920,093300,1557404050,40100,40100,40100,40050,386
|
|
20230920,093200,1541926950,40150,40050,40150,40000,563
|
|
20230920,093100,1519368100,40000,40050,40050,40000,190
|
|
20230920,093000,1511765700,40050,40050,40300,40000,1156
|
|
20230920,092900,1465520700,40000,40350,40350,40000,3263
|
|
20230920,092800,1334850550,40150,40350,40400,40100,1697
|
|
20230920,092700,1266723850,40400,40100,40400,40100,486
|
|
20230920,092600,1247168250,40100,40150,40150,40050,302
|
|
20230920,092500,1235062950,40150,40150,40200,40000,6024
|
|
20230920,092400,993614750,40200,40150,40200,40150,273
|
|
20230920,092300,982647500,40150,40150,40250,40150,277
|
|
20230920,092200,971522750,40250,40100,40250,40100,1882
|
|
20230920,092100,895994650,40150,40250,40250,40150,3570
|
|
20230920,092000,752482400,40250,40300,40300,40250,204
|
|
20230920,091900,744265450,40300,40300,40300,40250,909
|
|
20230920,091800,707646200,40300,40300,40400,40300,360
|
|
20230920,091700,693137700,40350,40350,40350,40300,681
|
|
20230920,091600,665685300,40300,40400,40400,40250,426
|
|
20230920,091500,648513450,40300,40300,40400,40300,761
|
|
20230920,091400,617842150,40350,40500,40550,40350,259
|
|
20230920,091300,607371700,40550,40550,40600,40350,2501
|
|
20230920,091200,506064150,40550,40500,40550,40500,381
|
|
20230920,091100,490630400,40500,40450,40550,40450,325
|
|
20230920,091000,477470800,40400,40600,40600,40400,196
|
|
20230920,090900,469531900,40600,40550,40750,40550,1089
|
|
20230920,090800,425281400,40400,40350,40400,40300,322
|
|
20230920,090700,412287150,40300,40300,40650,40200,1405
|
|
20230920,090600,355555200,40300,40400,40450,40300,1048
|
|
20230920,090500,313234600,40400,40600,40600,40400,2132
|
|
20230920,090400,226867300,40600,40700,40700,40550,1348
|
|
20230920,090300,172136450,40700,40750,40800,40600,759
|
|
20230920,090200,141265850,40800,40700,40800,40600,1004
|
|
20230920,090100,100390000,40700,40700,40800,40600,912
|
|
20230920,090000,63321000,40600,40500,40600,40450,1359
|