617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191400,15443699050,35050,35050,35050,35050,14716
|
|
20230920,191300,15443699050,35050,35050,35050,35050,0
|
|
20230920,191200,15443699050,35050,35050,35050,35050,0
|
|
20230920,191100,15443699050,35050,35050,35050,35050,0
|
|
20230920,191000,15443699050,35050,35050,35050,35050,0
|
|
20230920,190900,15443699050,35050,35050,35050,35050,0
|
|
20230920,190800,15443699050,35050,35050,35050,35050,0
|
|
20230920,190700,15443699050,35050,35050,35050,35050,0
|
|
20230920,190600,15443699050,35050,35050,35050,35050,0
|
|
20230920,190500,15443699050,35050,35050,35050,35050,0
|
|
20230920,190400,15443699050,35050,35050,35050,35050,0
|
|
20230920,190300,15443699050,35050,35050,35050,35050,0
|
|
20230920,190200,15443699050,35050,35050,35050,35050,0
|
|
20230920,190100,15443699050,35050,35050,35050,35050,0
|
|
20230920,190000,15443699050,35050,35050,35050,35050,0
|
|
20230920,185900,15443699050,35050,35050,35050,35050,0
|
|
20230920,185800,15443699050,35050,35050,35050,35050,0
|
|
20230920,185700,15443699050,35050,35050,35050,35050,0
|
|
20230920,185600,15443699050,35050,35050,35050,35050,0
|
|
20230920,185500,15443699050,35050,35050,35050,35050,0
|
|
20230920,185400,15443699050,35050,35050,35050,35050,0
|
|
20230920,185300,15443699050,35050,35050,35050,35050,0
|
|
20230920,185200,15443699050,35050,35050,35050,35050,0
|
|
20230920,185100,15443699050,35050,35050,35050,35050,0
|
|
20230920,185000,15443699050,35050,35050,35050,35050,0
|
|
20230920,184900,15443699050,35050,35050,35050,35050,0
|
|
20230920,184800,15443699050,35050,35050,35050,35050,0
|
|
20230920,184700,15443699050,35050,35050,35050,35050,0
|
|
20230920,184600,15443699050,35050,35050,35050,35050,0
|
|
20230920,184500,15443699050,35050,35050,35050,35050,0
|
|
20230920,184400,15443699050,35050,35050,35050,35050,14716
|
|
20230920,184300,15443699050,35050,35050,35050,35050,0
|
|
20230920,184200,15443699050,35050,35050,35050,35050,0
|
|
20230920,184100,15443699050,35050,35050,35050,35050,0
|
|
20230920,184000,15443699050,35050,35050,35050,35050,0
|
|
20230920,183900,15443699050,35050,35050,35050,35050,0
|
|
20230920,183800,15443699050,35050,35050,35050,35050,0
|
|
20230920,183700,15443699050,35050,35050,35050,35050,0
|
|
20230920,183600,15443699050,35050,35050,35050,35050,0
|
|
20230920,183500,15443699050,35050,35050,35050,35050,0
|
|
20230920,183400,15443699050,35050,35050,35050,35050,0
|
|
20230920,183300,15443699050,35050,35050,35050,35050,0
|
|
20230920,183200,15443699050,35050,35050,35050,35050,0
|
|
20230920,183100,15443699050,35050,35050,35050,35050,0
|
|
20230920,183000,15443699050,35050,35050,35050,35050,0
|
|
20230920,182900,15443699050,35050,35050,35050,35050,0
|
|
20230920,182800,15443699050,35050,35050,35050,35050,0
|
|
20230920,182700,15443699050,35050,35050,35050,35050,0
|
|
20230920,182600,15443699050,35050,35050,35050,35050,0
|
|
20230920,182500,15443699050,35050,35050,35050,35050,0
|
|
20230920,182400,15443699050,35050,35050,35050,35050,0
|
|
20230920,182300,15443699050,35050,35050,35050,35050,0
|
|
20230920,182200,15443699050,35050,35050,35050,35050,0
|
|
20230920,182100,15443699050,35050,35050,35050,35050,0
|
|
20230920,182000,15443699050,35050,35050,35050,35050,0
|
|
20230920,181900,15443699050,35050,35050,35050,35050,0
|
|
20230920,181800,15443699050,35050,35050,35050,35050,0
|
|
20230920,181700,15443699050,35050,35050,35050,35050,0
|
|
20230920,181600,15443699050,35050,35050,35050,35050,0
|
|
20230920,181500,15443699050,35050,35050,35050,35050,0
|
|
20230920,181400,15443699050,35050,35050,35050,35050,14716
|
|
20230920,181300,15443699050,35050,35050,35050,35050,0
|
|
20230920,181200,15443699050,35050,35050,35050,35050,0
|
|
20230920,181100,15443699050,35050,35050,35050,35050,0
|
|
20230920,181000,15443699050,35050,35050,35050,35050,0
|
|
20230920,180900,15443699050,35050,35050,35050,35050,0
|
|
20230920,180800,15443699050,35050,35050,35050,35050,0
|
|
20230920,180700,15443699050,35050,35050,35050,35050,0
|
|
20230920,180600,15443699050,35050,35050,35050,35050,0
|
|
20230920,180500,15443699050,35050,35050,35050,35050,0
|
|
20230920,180400,15443699050,35050,35050,35050,35050,0
|
|
20230920,180300,15443699050,35050,35050,35050,35050,0
|
|
20230920,180200,15443699050,35050,35050,35050,35050,0
|
|
20230920,180100,15443699050,35050,35050,35050,35050,0
|
|
20230920,180000,15443699050,35050,35050,35050,35050,0
|
|
20230920,175900,15443699050,35050,35050,35050,35050,0
|
|
20230920,175800,15443699050,35050,35050,35050,35050,0
|
|
20230920,175700,15443699050,35050,35050,35050,35050,0
|
|
20230920,175600,15443699050,35050,35050,35050,35050,0
|
|
20230920,175500,15443699050,35050,35050,35050,35050,0
|
|
20230920,175400,15443699050,35050,35050,35050,35050,0
|
|
20230920,175300,15443699050,35050,35050,35050,35050,0
|
|
20230920,175200,15443699050,35050,35050,35050,35050,0
|
|
20230920,175100,15443699050,35050,35050,35050,35050,0
|
|
20230920,175000,15443699050,35050,35050,35050,35050,0
|
|
20230920,174900,15443699050,35050,35050,35050,35050,0
|
|
20230920,174800,15443699050,35050,35050,35050,35050,0
|
|
20230920,174700,15443699050,35050,35050,35050,35050,0
|
|
20230920,174600,15443699050,35050,35050,35050,35050,0
|
|
20230920,174500,15443699050,35050,35050,35050,35050,0
|
|
20230920,174400,15443699050,35050,35050,35050,35050,14716
|
|
20230920,174300,15443699050,35050,35050,35050,35050,0
|
|
20230920,174200,15443699050,35050,35050,35050,35050,0
|
|
20230920,174100,15443699050,35050,35050,35050,35050,0
|
|
20230920,174000,15443699050,35050,35050,35050,35050,0
|
|
20230920,173900,15443699050,35050,35050,35050,35050,0
|
|
20230920,173800,15443699050,35050,35050,35050,35050,0
|
|
20230920,173700,15443699050,35050,35050,35050,35050,0
|
|
20230920,173600,15443699050,35050,35050,35050,35050,0
|
|
20230920,173500,15443699050,35050,35050,35050,35050,0
|
|
20230920,173400,15443699050,35050,35050,35050,35050,0
|
|
20230920,173300,15443699050,35050,35050,35050,35050,0
|
|
20230920,173200,15443699050,35050,35050,35050,35050,0
|
|
20230920,173100,15443699050,35050,35050,35050,35050,0
|
|
20230920,173000,15443699050,35050,35050,35050,35050,0
|
|
20230920,172900,15443699050,35050,35050,35050,35050,0
|
|
20230920,172800,15443699050,35050,35050,35050,35050,0
|
|
20230920,172700,15443699050,35050,35050,35050,35050,0
|
|
20230920,172600,15443699050,35050,35050,35050,35050,0
|
|
20230920,172500,15443699050,35050,35050,35050,35050,0
|
|
20230920,172400,15443699050,35050,35050,35050,35050,0
|
|
20230920,172300,15443699050,35050,35050,35050,35050,0
|
|
20230920,172200,15443699050,35050,35050,35050,35050,0
|
|
20230920,172100,15443699050,35050,35050,35050,35050,0
|
|
20230920,172000,15443699050,35050,35050,35050,35050,0
|
|
20230920,171900,15443699050,35050,35050,35050,35050,0
|
|
20230920,171800,15443699050,35050,35050,35050,35050,0
|
|
20230920,171700,15443699050,35050,35050,35050,35050,0
|
|
20230920,171600,15443699050,35050,35050,35050,35050,0
|
|
20230920,171500,15443699050,35050,35050,35050,35050,0
|
|
20230920,171400,15443699050,35050,35050,35050,35050,14716
|
|
20230920,171300,15443699050,35050,35050,35050,35050,0
|
|
20230920,171200,15443699050,35050,35050,35050,35050,0
|
|
20230920,171100,15443699050,35050,35050,35050,35050,0
|
|
20230920,171000,15443699050,35050,35050,35050,35050,0
|
|
20230920,170900,15443699050,35050,35050,35050,35050,0
|
|
20230920,170800,15443699050,35050,35050,35050,35050,0
|
|
20230920,170700,15443699050,35050,35050,35050,35050,0
|
|
20230920,170600,15443699050,35050,35050,35050,35050,0
|
|
20230920,170500,15443699050,35050,35050,35050,35050,0
|
|
20230920,170400,15443699050,35050,35050,35050,35050,0
|
|
20230920,170300,15443699050,35050,35050,35050,35050,0
|
|
20230920,170200,15443699050,35050,35050,35050,35050,0
|
|
20230920,170100,15443699050,35050,35050,35050,35050,0
|
|
20230920,170000,15443699050,35050,35050,35050,35050,0
|
|
20230920,165900,15443699050,35050,35050,35050,35050,0
|
|
20230920,165800,15443699050,35050,35050,35050,35050,0
|
|
20230920,165700,15443699050,35050,35050,35050,35050,0
|
|
20230920,165600,15443699050,35050,35050,35050,35050,0
|
|
20230920,165500,15443699050,35050,35050,35050,35050,0
|
|
20230920,165400,15443699050,35050,35050,35050,35050,0
|
|
20230920,165300,15443699050,35050,35050,35050,35050,0
|
|
20230920,165200,15443699050,35050,35050,35050,35050,0
|
|
20230920,165100,15443699050,35050,35050,35050,35050,0
|
|
20230920,165000,15443699050,35050,35050,35050,35050,0
|
|
20230920,164900,15443699050,35050,35050,35050,35050,0
|
|
20230920,164800,15443699050,35050,35050,35050,35050,0
|
|
20230920,164700,15443699050,35050,35050,35050,35050,0
|
|
20230920,164600,15443699050,35050,35050,35050,35050,0
|
|
20230920,164500,15443699050,35050,35050,35050,35050,0
|
|
20230920,164400,15443699050,35050,35050,35050,35050,14716
|
|
20230920,164300,15443699050,35050,35050,35050,35050,0
|
|
20230920,164200,15443699050,35050,35050,35050,35050,0
|
|
20230920,164100,15443699050,35050,35050,35050,35050,0
|
|
20230920,164000,15443699050,35050,35050,35050,35050,0
|
|
20230920,163900,15443699050,35050,35050,35050,35050,0
|
|
20230920,163800,15443699050,35050,35050,35050,35050,0
|
|
20230920,163700,15443699050,35050,35050,35050,35050,0
|
|
20230920,163600,15443699050,35050,35050,35050,35050,0
|
|
20230920,163500,15443699050,35050,35050,35050,35050,0
|
|
20230920,163400,15443699050,35050,35050,35050,35050,0
|
|
20230920,163300,15443699050,35050,35050,35050,35050,0
|
|
20230920,163200,15443699050,35050,35050,35050,35050,0
|
|
20230920,163100,15443699050,35050,35050,35050,35050,0
|
|
20230920,163000,15443699050,35050,35050,35050,35050,0
|
|
20230920,162900,15443699050,35050,35050,35050,35050,0
|
|
20230920,162800,15443699050,35050,35050,35050,35050,0
|
|
20230920,162700,15443699050,35050,35050,35050,35050,0
|
|
20230920,162600,15443699050,35050,35050,35050,35050,0
|
|
20230920,162500,15443699050,35050,35050,35050,35050,0
|
|
20230920,162400,15443699050,35050,35050,35050,35050,0
|
|
20230920,162300,15443699050,35050,35050,35050,35050,0
|
|
20230920,162200,15443699050,35050,35050,35050,35050,0
|
|
20230920,162100,15443699050,35050,35050,35050,35050,0
|
|
20230920,162000,15443699050,35050,35050,35050,35050,0
|
|
20230920,161900,15443699050,35050,35050,35050,35050,0
|
|
20230920,161800,15443699050,35050,35050,35050,35050,0
|
|
20230920,161700,15443699050,35050,35050,35050,35050,0
|
|
20230920,161600,15443699050,35050,35050,35050,35050,0
|
|
20230920,161500,15443699050,35050,35050,35050,35050,0
|
|
20230920,161400,15443699050,35050,35050,35050,35050,14716
|
|
20230920,161300,15443699050,35050,35050,35050,35050,0
|
|
20230920,161200,15443699050,35050,35050,35050,35050,0
|
|
20230920,161100,15443699050,35050,35050,35050,35050,0
|
|
20230920,161000,15443699050,35050,35050,35050,35050,0
|
|
20230920,160900,15443699050,35050,35050,35050,35050,0
|
|
20230920,160800,15443699050,35050,35050,35050,35050,0
|
|
20230920,160700,15443699050,35050,35050,35050,35050,0
|
|
20230920,160600,15443699050,35050,35050,35050,35050,0
|
|
20230920,160500,15443699050,35050,35050,35050,35050,0
|
|
20230920,160400,15443699050,35050,35050,35050,35050,0
|
|
20230920,160300,15443699050,35050,35050,35050,35050,0
|
|
20230920,160200,15443699050,35050,35050,35050,35050,0
|
|
20230920,160100,15443699050,35050,35050,35050,35050,0
|
|
20230920,160000,15443699050,35050,35050,35050,35050,0
|
|
20230920,155900,15443699050,35050,35050,35050,35050,0
|
|
20230920,155800,15443699050,35050,35050,35050,35050,0
|
|
20230920,155700,15443699050,35050,35050,35050,35050,0
|
|
20230920,155600,15443699050,35050,35050,35050,35050,0
|
|
20230920,155500,15443699050,35050,35050,35050,35050,0
|
|
20230920,155400,15443699050,35050,35050,35050,35050,0
|
|
20230920,155300,15443699050,35050,35050,35050,35050,0
|
|
20230920,155200,15443699050,35050,35050,35050,35050,0
|
|
20230920,155100,15443699050,35050,35050,35050,35050,0
|
|
20230920,155000,15443699050,35050,35050,35050,35050,0
|
|
20230920,154900,15443699050,35050,35050,35050,35050,0
|
|
20230920,154800,15443699050,35050,35050,35050,35050,0
|
|
20230920,154700,15443699050,35050,35050,35050,35050,0
|
|
20230920,154600,15443699050,35050,35050,35050,35050,0
|
|
20230920,154500,15443699050,35050,35050,35050,35050,0
|
|
20230920,154400,15443699050,35050,35050,35050,35050,14716
|
|
20230920,154300,15443699050,35050,35050,35050,35050,0
|
|
20230920,154200,15443699050,35050,35050,35050,35050,0
|
|
20230920,154100,15443699050,35050,35050,35050,35050,0
|
|
20230920,154000,15443699050,35050,35050,35050,35050,0
|
|
20230920,153900,15443699050,35050,35050,35050,35050,0
|
|
20230920,153800,15443699050,35050,35050,35050,35050,0
|
|
20230920,153700,15443699050,35050,35050,35050,35050,0
|
|
20230920,153600,15443699050,35050,35050,35050,35050,0
|
|
20230920,153500,15443699050,35050,35050,35050,35050,0
|
|
20230920,153400,15443699050,35050,35050,35050,35050,0
|
|
20230920,153300,15443699050,35050,35050,35050,35050,0
|
|
20230920,153200,15443699050,35050,35050,35050,35050,0
|
|
20230920,153100,15443699050,35050,35050,35050,35050,0
|
|
20230920,153000,15443699050,35050,35050,35050,35050,14716
|
|
20230920,152900,14927903250,35000,35000,35000,35000,0
|
|
20230920,152800,14927903250,35000,35000,35000,35000,0
|
|
20230920,152700,14927903250,35000,35000,35000,35000,0
|
|
20230920,152600,14927903250,35000,35000,35000,35000,0
|
|
20230920,152500,14927903250,35000,35000,35000,35000,0
|
|
20230920,152400,14927903250,35000,35000,35000,35000,0
|
|
20230920,152300,14927903250,35000,35000,35000,35000,0
|
|
20230920,152200,14927903250,35000,35000,35000,35000,0
|
|
20230920,152100,14927903250,35000,35000,35000,35000,0
|
|
20230920,152000,14927903250,35000,35000,35000,35000,0
|
|
20230920,151900,14927903250,35000,35000,35050,35000,1014
|
|
20230920,151800,14892400150,35050,35000,35050,35000,1053
|
|
20230920,151700,14855528250,35000,34900,35000,34900,1055
|
|
20230920,151600,14818643900,34750,35000,35050,34750,9455
|
|
20230920,151500,14488938700,35000,35050,35050,34950,2236
|
|
20230920,151400,14410678750,35050,35000,35050,35000,715
|
|
20230920,151300,14385638050,35050,35050,35050,35000,909
|
|
20230920,151200,14353808300,35000,35000,35000,35000,1396
|
|
20230920,151100,14304948300,35000,35000,35000,34950,1978
|
|
20230920,151000,14235718400,35000,34950,35000,34950,731
|
|
20230920,150900,14210142850,35000,35050,35050,34950,3198
|
|
20230920,150800,14098239050,35050,35000,35050,35000,99
|
|
20230920,150700,14094771300,35050,35050,35050,35000,1431
|
|
20230920,150600,14044614950,35050,35050,35100,35050,978
|
|
20230920,150500,14010319050,35100,35100,35100,35050,383
|
|
20230920,150400,13996876000,35100,35100,35100,35050,475
|
|
20230920,150300,13980224500,35050,35050,35050,35050,797
|
|
20230920,150200,13952289650,35100,35050,35100,35050,587
|
|
20230920,150100,13931704100,35100,35100,35100,35050,1111
|
|
20230920,150000,13892743000,35100,35050,35100,35050,328
|
|
20230920,145900,13881238200,35050,35050,35100,35050,957
|
|
20230920,145800,13847692700,35050,35000,35050,35000,274
|
|
20230920,145700,13838096700,35050,35050,35050,35050,1421
|
|
20230920,145600,13788290650,35050,35000,35050,35000,2013
|
|
20230920,145500,13717781900,35000,35000,35050,35000,389
|
|
20230920,145400,13704166850,35050,35000,35050,35000,969
|
|
20230920,145300,13670237950,35050,35000,35050,35000,424
|
|
20230920,145200,13655377050,35000,35050,35050,35000,561
|
|
20230920,145100,13635729000,35050,35100,35100,35050,31
|
|
20230920,145000,13634641700,35000,35050,35050,35000,2131
|
|
20230920,144900,13560035000,35050,35050,35150,35050,1722
|
|
20230920,144800,13499635600,35050,35050,35050,35000,407
|
|
20230920,144700,13485372750,35050,35050,35050,35000,967
|
|
20230920,144600,13451504400,35050,35050,35050,35000,794
|
|
20230920,144500,13423702250,35050,35000,35050,35000,622
|
|
20230920,144400,13401918500,35000,35050,35050,35000,306
|
|
20230920,144300,13391194300,35050,35000,35050,35000,390
|
|
20230920,144200,13377531300,35050,35100,35100,35000,1175
|
|
20230920,144100,13336361650,35100,35100,35100,35050,1235
|
|
20230920,144000,13293050000,35100,35100,35150,35100,840
|
|
20230920,143900,13263565950,35100,35150,35150,35050,1921
|
|
20230920,143800,13196152450,35150,35100,35150,35100,655
|
|
20230920,143700,13173160550,35100,35050,35150,35000,1819
|
|
20230920,143600,13109363300,35050,35050,35050,35000,1169
|
|
20230920,143500,13068391900,35050,35050,35050,35000,387
|
|
20230920,143400,13054830050,35000,35000,35050,35000,2066
|
|
20230920,143300,12982519300,35000,34950,35000,34950,381
|
|
20230920,143200,12969184500,35000,34950,35100,34950,3805
|
|
20230920,143100,12835951450,35000,34950,35000,34950,1039
|
|
20230920,143000,12799587750,35000,34950,35000,34950,245
|
|
20230920,142900,12791015850,34950,34950,35000,34950,368
|
|
20230920,142800,12778153500,34950,34950,35000,34950,643
|
|
20230920,142700,12755666600,35000,34950,35000,34950,597
|
|
20230920,142600,12734789200,34950,34950,35000,34950,1167
|
|
20230920,142500,12693986650,34950,34950,35000,34950,357
|
|
20230920,142400,12681508700,35000,35000,35000,34950,703
|
|
20230920,142300,12656924450,34950,34950,35000,34950,683
|
|
20230920,142200,12633043250,35000,34950,35000,34950,473
|
|
20230920,142100,12616500950,35000,34950,35000,34950,368
|
|
20230920,142000,12603635900,35000,34950,35000,34900,606
|
|
20230920,141900,12582460650,34950,34950,35000,34900,605
|
|
20230920,141800,12561318700,34950,34900,34950,34900,740
|
|
20230920,141700,12535470700,34900,34950,34950,34900,644
|
|
20230920,141600,12512982400,34900,34900,34950,34900,331
|
|
20230920,141500,12501429200,34900,34950,34950,34900,535
|
|
20230920,141400,12482746000,34950,34900,34950,34900,643
|
|
20230920,141300,12460293400,34950,34900,34950,34850,683
|
|
20230920,141200,12436454350,34850,34900,34900,34850,430
|
|
20230920,141100,12421465050,34900,34900,34950,34900,540
|
|
20230920,141000,12402613600,34900,34900,34900,34850,671
|
|
20230920,140900,12379212150,34900,34850,34900,34850,1176
|
|
20230920,140800,12338190650,34850,34850,34900,34850,1085
|
|
20230920,140700,12300342000,34900,34900,34900,34850,684
|
|
20230920,140600,12276489050,34900,34900,34950,34900,576
|
|
20230920,140500,12256381150,34900,34950,34950,34900,725
|
|
20230920,140400,12231065350,34900,34900,34950,34900,417
|
|
20230920,140300,12216507350,34900,34900,34950,34900,868
|
|
20230920,140200,12186205750,34900,34900,34950,34900,1061
|
|
20230920,140100,12149161450,34900,34900,34950,34900,649
|
|
20230920,140000,12126499850,34950,34900,34950,34900,550
|
|
20230920,135900,12107292750,34900,34950,34950,34900,1176
|
|
20230920,135800,12066211950,35000,34950,35000,34950,628
|
|
20230920,135700,12044244400,34950,34950,35000,34950,1561
|
|
20230920,135600,11989672050,34950,35050,35050,34950,654
|
|
20230920,135500,11966782950,35000,35000,35050,35000,307
|
|
20230920,135400,11956037900,35050,35050,35100,35000,723
|
|
20230920,135300,11930713150,35100,35000,35100,35000,631
|
|
20230920,135200,11908603500,35000,35100,35100,35000,744
|
|
20230920,135100,11882520650,35000,35050,35100,35000,1559
|
|
20230920,135000,11827849950,35050,35100,35100,35000,1550
|
|
20230920,134900,11773561350,35050,35050,35100,35000,641
|
|
20230920,134800,11751085400,35050,35000,35050,35000,1458
|
|
20230920,134700,11700002750,35050,35100,35150,35050,1210
|
|
20230920,134600,11657567950,35150,35100,35150,35100,855
|
|
20230920,134500,11627554750,35100,35150,35150,35100,269
|
|
20230920,134400,11618102350,35100,35100,35150,35100,422
|
|
20230920,134300,11603282050,35150,35100,35200,35100,1709
|
|
20230920,134200,11543233300,35100,35050,35100,35050,1819
|
|
20230920,134100,11479442750,35000,35050,35050,35000,538
|
|
20230920,134000,11460592400,35050,35000,35050,35000,968
|
|
20230920,133900,11426691650,35050,35000,35050,35000,473
|
|
20230920,133800,11410115500,35000,35050,35050,35000,236
|
|
20230920,133700,11401854500,35050,35000,35050,35000,274
|
|
20230920,133600,11392251900,35000,35050,35050,35000,1430
|
|
20230920,133500,11342162250,35050,35050,35100,35050,708
|
|
20230920,133400,11317320650,35050,35050,35100,35050,966
|
|
20230920,133300,11283453900,35050,35050,35100,35000,510
|
|
20230920,133200,11265584050,35050,35100,35100,35000,803
|
|
20230920,133100,11237439550,35000,35050,35100,35000,608
|
|
20230920,133000,11216119200,35000,35050,35050,35000,253
|
|
20230920,132900,11207254500,35050,35050,35100,35050,329
|
|
20230920,132800,11195722300,35050,35150,35150,35050,2492
|
|
20230920,132700,11108307100,35150,35050,35150,35050,922
|
|
20230920,132600,11075940600,35100,35100,35100,35050,820
|
|
20230920,132500,11047189550,35050,35100,35100,35050,837
|
|
20230920,132400,11017846850,35100,35100,35100,35050,300
|
|
20230920,132300,11007320000,35100,35050,35100,35050,251
|
|
20230920,132200,10998512900,35100,35150,35150,35050,687
|
|
20230920,132100,10974401450,35150,35150,35150,35100,174
|
|
20230920,132000,10968285400,35100,35150,35150,35100,99
|
|
20230920,131900,10964809550,35100,35150,35150,35100,716
|
|
20230920,131800,10939666100,35150,35150,35200,35150,739
|
|
20230920,131700,10913681200,35150,35100,35150,35100,534
|
|
20230920,131600,10894936650,35050,35000,35100,35000,1104
|
|
20230920,131500,10856245250,35050,35050,35050,35000,761
|
|
20230920,131400,10829599200,35050,35100,35100,35000,1174
|
|
20230920,131300,10788467800,35100,35100,35100,35050,216
|
|
20230920,131200,10780886400,35100,35100,35100,35050,335
|
|
20230920,131100,10769134900,35100,35100,35150,35100,1977
|
|
20230920,131000,10699741450,35100,35200,35200,35100,1018
|
|
20230920,130900,10663960750,35150,35200,35200,35150,320
|
|
20230920,130800,10652702350,35150,35150,35200,35150,887
|
|
20230920,130700,10621518500,35200,35200,35200,35200,234
|
|
20230920,130600,10613281700,35200,35200,35200,35150,393
|
|
20230920,130500,10599457000,35150,35200,35250,35150,828
|
|
20230920,130400,10570312650,35250,35250,35250,35200,1065
|
|
20230920,130300,10532814000,35250,35250,35250,35200,195
|
|
20230920,130200,10525944050,35250,35200,35250,35200,1932
|
|
20230920,130100,10457854800,35200,35200,35250,35150,1352
|
|
20230920,130000,10410269600,35250,35250,35250,35200,289
|
|
20230920,125900,10400086300,35200,35250,35300,35200,836
|
|
20230920,125800,10370635150,35300,35250,35300,35250,951
|
|
20230920,125700,10337104900,35300,35250,35300,35250,900
|
|
20230920,125600,10305369500,35250,35300,35300,35250,494
|
|
20230920,125500,10287944600,35250,35250,35300,35250,398
|
|
20230920,125400,10273915000,35250,35300,35300,35200,1128
|
|
20230920,125300,10234117750,35250,35300,35350,35250,2335
|
|
20230920,125200,10151715350,35250,35350,35350,35250,1678
|
|
20230920,125100,10092470550,35300,35350,35350,35300,391
|
|
20230920,125000,10078650900,35350,35350,35350,35300,1019
|
|
20230920,124900,10042660350,35350,35350,35350,35350,674
|
|
20230920,124800,10018834450,35300,35450,35450,35300,9658
|
|
20230920,124700,9677031850,35450,35400,35450,35350,6205
|
|
20230920,124600,9457383050,35350,35300,35400,35300,2167
|
|
20230920,124500,9380777300,35350,35350,35350,35300,808
|
|
20230920,124400,9352222200,35300,35300,35350,35300,1559
|
|
20230920,124300,9297188900,35300,35300,35350,35250,958
|
|
20230920,124200,9263365100,35350,35200,35350,35200,11574
|
|
20230920,124100,8854949200,35250,35200,35250,35200,1273
|
|
20230920,124000,8810103550,35200,35200,35250,35150,805
|
|
20230920,123900,8781763600,35200,35150,35200,35150,1100
|
|
20230920,123800,8743070700,35200,35200,35250,35200,240
|
|
20230920,123700,8734621900,35200,35200,35200,35150,472
|
|
20230920,123600,8718014000,35200,35150,35250,35100,1235
|
|
20230920,123500,8674592100,35150,35200,35200,35150,301
|
|
20230920,123400,8663999850,35150,35200,35250,35150,1341
|
|
20230920,123300,8616785450,35250,35250,35250,35200,319
|
|
20230920,123200,8605549950,35200,35200,35250,35150,1425
|
|
20230920,123100,8555413500,35150,35200,35250,35150,917
|
|
20230920,123000,8523123850,35200,35200,35250,35200,3842
|
|
20230920,122900,8387824350,35150,35100,35150,35100,1619
|
|
20230920,122800,8330943650,35150,35150,35150,35150,221
|
|
20230920,122700,8323175500,35150,35100,35200,35100,1682
|
|
20230920,122600,8264047950,35150,35150,35200,35150,631
|
|
20230920,122500,8241863600,35100,35150,35150,35050,3075
|
|
20230920,122400,8133833650,35150,35150,35150,35100,714
|
|
20230920,122300,8108742750,35150,35150,35150,35100,294
|
|
20230920,122200,8098411150,35150,35100,35150,35100,1932
|
|
20230920,122100,8030587800,35100,35150,35150,35100,683
|
|
20230920,122000,8006597850,35150,35100,35150,35100,117
|
|
20230920,121900,8002485350,35150,35100,35150,35100,282
|
|
20230920,121800,7992576400,35150,35150,35150,35100,893
|
|
20230920,121700,7961222500,35150,35100,35150,35100,382
|
|
20230920,121600,7947813300,35100,35050,35100,35000,918
|
|
20230920,121500,7915637700,35100,35100,35100,35050,469
|
|
20230920,121400,7899189150,35050,35150,35150,35050,893
|
|
20230920,121300,7867836900,35150,35100,35150,35050,458
|
|
20230920,121200,7851761750,35100,35050,35100,35050,2677
|
|
20230920,121100,7757817950,35050,35050,35100,35000,970
|
|
20230920,121000,7723823100,35050,35000,35050,35000,357
|
|
20230920,120900,7711317600,35050,35050,35050,35000,319
|
|
20230920,120800,7700136700,35050,35050,35050,35000,265
|
|
20230920,120700,7690855500,35050,35000,35050,35000,679
|
|
20230920,120600,7667083400,35000,35000,35050,35000,2653
|
|
20230920,120500,7574217000,34950,35000,35000,34950,191
|
|
20230920,120400,7567536350,34950,35000,35000,34950,254
|
|
20230920,120300,7558648750,34950,34950,35000,34950,316
|
|
20230920,120200,7547603750,35000,34950,35000,34900,647
|
|
20230920,120100,7524988150,35000,35000,35000,34950,934
|
|
20230920,120000,7492318500,34950,34950,35050,34950,835
|
|
20230920,115900,7463088400,35000,35000,35050,34950,1042
|
|
20230920,115800,7426617750,35050,35050,35050,35000,355
|
|
20230920,115700,7414180950,35050,35050,35050,35000,1157
|
|
20230920,115600,7373661400,35050,35000,35050,35000,340
|
|
20230920,115500,7361749950,35050,35050,35050,35000,1080
|
|
20230920,115400,7323941400,35050,35000,35050,35000,356
|
|
20230920,115300,7311475300,35050,35050,35050,35000,838
|
|
20230920,115200,7282131800,35050,35100,35100,35000,1310
|
|
20230920,115100,7236259500,35050,35100,35100,35050,446
|
|
20230920,115000,7220618550,35050,35050,35100,35050,681
|
|
20230920,114900,7196748750,35050,35050,35050,35000,458
|
|
20230920,114800,7180702050,35050,35000,35050,35000,196
|
|
20230920,114700,7173832350,35000,35050,35100,35000,576
|
|
20230920,114600,7153644350,35100,35100,35100,35050,753
|
|
20230920,114500,7127214650,35100,35100,35150,35100,621
|
|
20230920,114400,7105407800,35100,35000,35100,35000,1208
|
|
20230920,114300,7063040850,35000,35050,35050,34950,1276
|
|
20230920,114200,7018391150,35050,35050,35050,35050,252
|
|
20230920,114100,7009558550,35050,35100,35100,35050,1012
|
|
20230920,114000,6974059400,35100,35150,35150,35100,599
|
|
20230920,113900,6953029050,35050,35050,35150,35050,2499
|
|
20230920,113800,6865370100,35050,35050,35050,35000,371
|
|
20230920,113700,6852369550,35050,35050,35100,35000,1413
|
|
20230920,113600,6802845850,35050,35050,35100,35000,642
|
|
20230920,113500,6780347250,35050,34950,35100,34950,13967
|
|
20230920,113400,6291362500,35000,34950,35000,34950,447
|
|
20230920,113300,6275730300,34950,34950,35000,34950,195
|
|
20230920,113200,6268915000,35000,34950,35000,34900,1077
|
|
20230920,113100,6231282700,34950,34950,34950,34900,385
|
|
20230920,113000,6217829650,34950,34950,35000,34950,2262
|
|
20230920,112900,6138759350,34950,35000,35000,34950,180
|
|
20230920,112800,6132462600,35000,34950,35000,34950,329
|
|
20230920,112700,6120954900,35000,35000,35000,34950,372
|
|
20230920,112600,6107940350,34950,35000,35050,34950,8424
|
|
20230920,112500,5813065100,35000,35000,35000,34950,321
|
|
20230920,112400,5801833500,34950,35000,35000,34950,120
|
|
20230920,112300,5797634250,35000,34950,35000,34950,472
|
|
20230920,112200,5781125050,35000,34950,35000,34950,227
|
|
20230920,112100,5773190650,34950,34950,35000,34900,815
|
|
20230920,112000,5744720100,34950,34950,35000,34900,380
|
|
20230920,111900,5731442550,34950,34950,35000,34900,1318
|
|
20230920,111800,5685374750,34950,34950,34950,34900,628
|
|
20230920,111700,5663433150,34950,34850,34950,34850,1100
|
|
20230920,111600,5625020650,34900,34900,34950,34900,470
|
|
20230920,111500,5608616900,34900,34950,34950,34900,544
|
|
20230920,111400,5589612700,34900,34800,34950,34800,1695
|
|
20230920,111300,5530499450,34800,34800,34850,34800,778
|
|
20230920,111200,5503419650,34800,34850,34850,34800,1440
|
|
20230920,111100,5453306300,34850,34800,34850,34750,912
|
|
20230920,111000,5421560250,34800,34750,34800,34750,339
|
|
20230920,110900,5409766400,34800,34750,34800,34750,373
|
|
20230920,110800,5396791700,34800,34800,34800,34750,401
|
|
20230920,110700,5382839400,34800,34800,34800,34750,366
|
|
20230920,110600,5370115050,34800,34800,34800,34750,300
|
|
20230920,110500,5359675300,34750,34750,34800,34750,732
|
|
20230920,110400,5334233550,34750,34700,34750,34650,1092
|
|
20230920,110300,5296340650,34700,34700,34700,34700,115
|
|
20230920,110200,5292350150,34650,34600,34650,34600,843
|
|
20230920,110100,5263159550,34600,34500,34600,34500,975
|
|
20230920,110000,5229465900,34550,34550,34550,34500,564
|
|
20230920,105900,5209989950,34550,34550,34550,34500,366
|
|
20230920,105800,5197349700,34550,34500,34550,34500,358
|
|
20230920,105700,5184984100,34550,34550,34550,34500,396
|
|
20230920,105600,5171307300,34550,34500,34550,34500,205
|
|
20230920,105500,5164232150,34550,34500,34550,34500,226
|
|
20230920,105400,5156429050,34500,34500,34550,34500,98
|
|
20230920,105300,5153047300,34500,34500,34550,34500,342
|
|
20230920,105200,5141247050,34550,34550,34550,34500,161
|
|
20230920,105100,5135690500,34550,34500,34550,34450,536
|
|
20230920,105000,5117201950,34500,34500,34550,34500,487
|
|
20230920,104900,5100399450,34550,34500,34550,34500,437
|
|
20230920,104800,5085306200,34500,34500,34550,34500,960
|
|
20230920,104700,5052185450,34500,34500,34500,34500,584
|
|
20230920,104600,5032037450,34500,34450,34500,34450,227
|
|
20230920,104500,5024214000,34450,34450,34500,34450,46
|
|
20230920,104400,5022628550,34450,34450,34450,34450,105
|
|
20230920,104300,5019011300,34450,34450,34450,34450,144
|
|
20230920,104200,5014050500,34450,34450,34500,34450,1940
|
|
20230920,104100,4947217450,34400,34400,34450,34400,216
|
|
20230920,104000,4939784700,34400,34400,34400,34400,73
|
|
20230920,103900,4937273500,34400,34400,34450,34400,327
|
|
20230920,103800,4926024650,34400,34350,34400,34350,268
|
|
20230920,103700,4916808900,34350,34400,34400,34350,1084
|
|
20230920,103600,4879550700,34400,34400,34400,34400,152
|
|
20230920,103500,4874321900,34400,34450,34450,34350,185
|
|
20230920,103400,4867963950,34450,34400,34450,34400,2134
|
|
20230920,103300,4794549200,34400,34450,34450,34400,243
|
|
20230920,103200,4786177900,34450,34450,34450,34450,1249
|
|
20230920,103100,4743149850,34450,34450,34500,34400,1786
|
|
20230920,103000,4681556700,34500,34450,34500,34450,197
|
|
20230920,102900,4674769850,34450,34450,34500,34450,1051
|
|
20230920,102800,4638536100,34500,34450,34500,34400,624
|
|
20230920,102700,4617038950,34450,34450,34450,34400,447
|
|
20230920,102600,4601648600,34450,34400,34450,34400,1303
|
|
20230920,102500,4556761500,34400,34400,34450,34350,357
|
|
20230920,102400,4544481900,34350,34450,34450,34350,990
|
|
20230920,102300,4510452350,34400,34450,34450,34400,617
|
|
20230920,102200,4489202850,34450,34450,34450,34450,526
|
|
20230920,102100,4471082150,34500,34400,34550,34400,847
|
|
20230920,102000,4441895350,34400,34300,34450,34300,3297
|
|
20230920,101900,4328646400,34350,34300,34350,34250,2332
|
|
20230920,101800,4248652450,34300,34350,34400,34300,2190
|
|
20230920,101700,4173469500,34350,34450,34450,34350,3331
|
|
20230920,101600,4058899350,34450,34550,34550,34400,4380
|
|
20230920,101500,3907924300,34550,34550,34550,34500,1382
|
|
20230920,101400,3860236550,34550,34550,34600,34500,1916
|
|
20230920,101300,3794024100,34550,34600,34600,34550,1161
|
|
20230920,101200,3753905150,34600,34600,34600,34550,59
|
|
20230920,101100,3751863800,34550,34550,34550,34550,726
|
|
20230920,101000,3726780500,34550,34600,34600,34550,389
|
|
20230920,100900,3713332150,34600,34550,34600,34500,1376
|
|
20230920,100800,3665784950,34550,34550,34550,34500,941
|
|
20230920,100700,3633276500,34500,34500,34600,34500,914
|
|
20230920,100600,3601709900,34550,34650,34650,34550,2361
|
|
20230920,100500,3520076400,34600,34550,34650,34550,1958
|
|
20230920,100400,3452406800,34550,34500,34550,34500,3116
|
|
20230920,100300,3344847650,34500,34500,34550,34500,1891
|
|
20230920,100200,3279599600,34550,34550,34550,34500,1595
|
|
20230920,100100,3224570850,34500,34550,34550,34500,1253
|
|
20230920,100000,3181306350,34600,34600,34650,34550,4234
|
|
20230920,095900,3034916750,34650,34650,34650,34600,1399
|
|
20230920,095800,2986444950,34700,34700,34750,34650,2385
|
|
20230920,095700,2903692500,34750,34750,34800,34700,1049
|
|
20230920,095600,2867242650,34750,34750,34750,34700,57
|
|
20230920,095500,2865262100,34750,34800,34800,34750,2515
|
|
20230920,095400,2777780650,34800,34850,34850,34800,204
|
|
20230920,095300,2770674850,34850,34850,34850,34800,1396
|
|
20230920,095200,2722064250,34900,34850,34900,34850,203
|
|
20230920,095100,2714985950,34850,34900,34900,34850,419
|
|
20230920,095000,2700383700,34850,34900,34900,34850,345
|
|
20230920,094900,2688345150,34900,34900,34950,34900,483
|
|
20230920,094800,2671488400,34900,35000,35000,34900,592
|
|
20230920,094700,2650823450,34950,35000,35000,34950,4024
|
|
20230920,094600,2510184500,34950,35000,35050,34950,326
|
|
20230920,094500,2498769050,35000,35000,35050,35000,389
|
|
20230920,094400,2485153700,35000,35000,35050,35000,890
|
|
20230920,094300,2454003300,35000,35000,35000,34950,945
|
|
20230920,094200,2420928350,35000,35000,35000,35000,528
|
|
20230920,094100,2402448350,35000,35000,35000,34950,712
|
|
20230920,094000,2377537900,35000,34950,35050,34950,2588
|
|
20230920,093900,2286968950,35000,34950,35000,34950,603
|
|
20230920,093800,2265888400,34950,34950,35000,34950,199
|
|
20230920,093700,2258924450,34950,34950,34950,34900,2270
|
|
20230920,093600,2179595250,34950,34950,34950,34900,306
|
|
20230920,093500,2168903700,34950,34950,34950,34900,117
|
|
20230920,093400,2164814600,34900,34900,34950,34850,277
|
|
20230920,093300,2155151100,34950,34900,34950,34850,375
|
|
20230920,093200,2142067250,34950,34900,34950,34900,549
|
|
20230920,093100,2122906900,34900,34800,34900,34800,2123
|
|
20230920,093000,2048987950,34800,34900,34900,34800,826
|
|
20230920,092900,2020206550,34900,34900,34900,34900,232
|
|
20230920,092800,2012109750,34900,34900,34900,34850,687
|
|
20230920,092700,1988148050,34950,35000,35000,34900,1088
|
|
20230920,092600,1950123150,35000,35000,35000,34950,2366
|
|
20230920,092500,1867315500,34950,34950,35000,34950,1080
|
|
20230920,092400,1829559850,35000,35000,35000,34950,951
|
|
20230920,092300,1796310650,34950,34900,35000,34900,951
|
|
20230920,092200,1763073300,34900,34900,34900,34850,1423
|
|
20230920,092100,1713445050,34900,34900,34900,34850,139
|
|
20230920,092000,1708596150,34900,34850,34950,34850,1049
|
|
20230920,091900,1671986150,34850,34700,34850,34700,3578
|
|
20230920,091800,1547352650,34800,34650,34800,34650,1184
|
|
20230920,091700,1506261350,34650,34700,34700,34650,850
|
|
20230920,091600,1476789850,34700,34800,34800,34700,710
|
|
20230920,091500,1452137800,34750,34850,34850,34750,296
|
|
20230920,091400,1441844750,34850,34750,34850,34750,1688
|
|
20230920,091300,1383076200,34750,34750,34800,34700,916
|
|
20230920,091200,1351245500,34750,34750,34750,34500,3783
|
|
20230920,091100,1220211150,34750,35000,35050,34550,5594
|
|
20230920,091000,1025453150,35000,34950,35050,34950,799
|
|
20230920,090900,997478050,34950,34900,35000,34900,2108
|
|
20230920,090800,923767550,34900,34850,34950,34800,2270
|
|
20230920,090700,844644750,34850,34850,34900,34850,1060
|
|
20230920,090600,807690200,34900,34850,34950,34850,1113
|
|
20230920,090500,768852350,34900,34950,35000,34850,1990
|
|
20230920,090400,699363350,34950,35050,35050,34900,2797
|
|
20230920,090300,601520950,35050,35000,35050,34850,5823
|
|
20230920,090200,397878200,35000,34900,35400,34900,4974
|
|
20230920,090100,223391350,34900,34800,34900,34700,2162
|
|
20230920,090000,148131350,34700,35000,35000,34700,4244
|