647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194400,17080987900,32650,32650,32650,32650,7641
|
|
20230925,194300,17080987900,32650,32650,32650,32650,0
|
|
20230925,194200,17080987900,32650,32650,32650,32650,0
|
|
20230925,194100,17080987900,32650,32650,32650,32650,0
|
|
20230925,194000,17080987900,32650,32650,32650,32650,0
|
|
20230925,193900,17080987900,32650,32650,32650,32650,0
|
|
20230925,193800,17080987900,32650,32650,32650,32650,0
|
|
20230925,193700,17080987900,32650,32650,32650,32650,0
|
|
20230925,193600,17080987900,32650,32650,32650,32650,0
|
|
20230925,193500,17080987900,32650,32650,32650,32650,0
|
|
20230925,193400,17080987900,32650,32650,32650,32650,0
|
|
20230925,193300,17080987900,32650,32650,32650,32650,0
|
|
20230925,193200,17080987900,32650,32650,32650,32650,0
|
|
20230925,193100,17080987900,32650,32650,32650,32650,0
|
|
20230925,193000,17080987900,32650,32650,32650,32650,0
|
|
20230925,192900,17080987900,32650,32650,32650,32650,0
|
|
20230925,192800,17080987900,32650,32650,32650,32650,0
|
|
20230925,192700,17080987900,32650,32650,32650,32650,0
|
|
20230925,192600,17080987900,32650,32650,32650,32650,0
|
|
20230925,192500,17080987900,32650,32650,32650,32650,0
|
|
20230925,192400,17080987900,32650,32650,32650,32650,0
|
|
20230925,192300,17080987900,32650,32650,32650,32650,0
|
|
20230925,192200,17080987900,32650,32650,32650,32650,0
|
|
20230925,192100,17080987900,32650,32650,32650,32650,0
|
|
20230925,192000,17080987900,32650,32650,32650,32650,0
|
|
20230925,191900,17080987900,32650,32650,32650,32650,0
|
|
20230925,191800,17080987900,32650,32650,32650,32650,0
|
|
20230925,191700,17080987900,32650,32650,32650,32650,0
|
|
20230925,191600,17080987900,32650,32650,32650,32650,0
|
|
20230925,191500,17080987900,32650,32650,32650,32650,0
|
|
20230925,191400,17080987900,32650,32650,32650,32650,7641
|
|
20230925,191300,17080987900,32650,32650,32650,32650,0
|
|
20230925,191200,17080987900,32650,32650,32650,32650,0
|
|
20230925,191100,17080987900,32650,32650,32650,32650,0
|
|
20230925,191000,17080987900,32650,32650,32650,32650,0
|
|
20230925,190900,17080987900,32650,32650,32650,32650,0
|
|
20230925,190800,17080987900,32650,32650,32650,32650,0
|
|
20230925,190700,17080987900,32650,32650,32650,32650,0
|
|
20230925,190600,17080987900,32650,32650,32650,32650,0
|
|
20230925,190500,17080987900,32650,32650,32650,32650,0
|
|
20230925,190400,17080987900,32650,32650,32650,32650,0
|
|
20230925,190300,17080987900,32650,32650,32650,32650,0
|
|
20230925,190200,17080987900,32650,32650,32650,32650,0
|
|
20230925,190100,17080987900,32650,32650,32650,32650,0
|
|
20230925,190000,17080987900,32650,32650,32650,32650,0
|
|
20230925,185900,17080987900,32650,32650,32650,32650,0
|
|
20230925,185800,17080987900,32650,32650,32650,32650,0
|
|
20230925,185700,17080987900,32650,32650,32650,32650,0
|
|
20230925,185600,17080987900,32650,32650,32650,32650,0
|
|
20230925,185500,17080987900,32650,32650,32650,32650,0
|
|
20230925,185400,17080987900,32650,32650,32650,32650,0
|
|
20230925,185300,17080987900,32650,32650,32650,32650,0
|
|
20230925,185200,17080987900,32650,32650,32650,32650,0
|
|
20230925,185100,17080987900,32650,32650,32650,32650,0
|
|
20230925,185000,17080987900,32650,32650,32650,32650,0
|
|
20230925,184900,17080987900,32650,32650,32650,32650,0
|
|
20230925,184800,17080987900,32650,32650,32650,32650,0
|
|
20230925,184700,17080987900,32650,32650,32650,32650,0
|
|
20230925,184600,17080987900,32650,32650,32650,32650,0
|
|
20230925,184500,17080987900,32650,32650,32650,32650,0
|
|
20230925,184400,17080987900,32650,32650,32650,32650,7641
|
|
20230925,184300,17080987900,32650,32650,32650,32650,0
|
|
20230925,184200,17080987900,32650,32650,32650,32650,0
|
|
20230925,184100,17080987900,32650,32650,32650,32650,0
|
|
20230925,184000,17080987900,32650,32650,32650,32650,0
|
|
20230925,183900,17080987900,32650,32650,32650,32650,0
|
|
20230925,183800,17080987900,32650,32650,32650,32650,0
|
|
20230925,183700,17080987900,32650,32650,32650,32650,0
|
|
20230925,183600,17080987900,32650,32650,32650,32650,0
|
|
20230925,183500,17080987900,32650,32650,32650,32650,0
|
|
20230925,183400,17080987900,32650,32650,32650,32650,0
|
|
20230925,183300,17080987900,32650,32650,32650,32650,0
|
|
20230925,183200,17080987900,32650,32650,32650,32650,0
|
|
20230925,183100,17080987900,32650,32650,32650,32650,0
|
|
20230925,183000,17080987900,32650,32650,32650,32650,0
|
|
20230925,182900,17080987900,32650,32650,32650,32650,0
|
|
20230925,182800,17080987900,32650,32650,32650,32650,0
|
|
20230925,182700,17080987900,32650,32650,32650,32650,0
|
|
20230925,182600,17080987900,32650,32650,32650,32650,0
|
|
20230925,182500,17080987900,32650,32650,32650,32650,0
|
|
20230925,182400,17080987900,32650,32650,32650,32650,0
|
|
20230925,182300,17080987900,32650,32650,32650,32650,0
|
|
20230925,182200,17080987900,32650,32650,32650,32650,0
|
|
20230925,182100,17080987900,32650,32650,32650,32650,0
|
|
20230925,182000,17080987900,32650,32650,32650,32650,0
|
|
20230925,181900,17080987900,32650,32650,32650,32650,0
|
|
20230925,181800,17080987900,32650,32650,32650,32650,0
|
|
20230925,181700,17080987900,32650,32650,32650,32650,0
|
|
20230925,181600,17080987900,32650,32650,32650,32650,0
|
|
20230925,181500,17080987900,32650,32650,32650,32650,0
|
|
20230925,181400,17080987900,32650,32650,32650,32650,7641
|
|
20230925,181300,17080987900,32650,32650,32650,32650,0
|
|
20230925,181200,17080987900,32650,32650,32650,32650,0
|
|
20230925,181100,17080987900,32650,32650,32650,32650,0
|
|
20230925,181000,17080987900,32650,32650,32650,32650,0
|
|
20230925,180900,17080987900,32650,32650,32650,32650,0
|
|
20230925,180800,17080987900,32650,32650,32650,32650,0
|
|
20230925,180700,17080987900,32650,32650,32650,32650,0
|
|
20230925,180600,17080987900,32650,32650,32650,32650,0
|
|
20230925,180500,17080987900,32650,32650,32650,32650,0
|
|
20230925,180400,17080987900,32650,32650,32650,32650,0
|
|
20230925,180300,17080987900,32650,32650,32650,32650,0
|
|
20230925,180200,17080987900,32650,32650,32650,32650,0
|
|
20230925,180100,17080987900,32650,32650,32650,32650,0
|
|
20230925,180000,17080987900,32650,32650,32650,32650,0
|
|
20230925,175900,17080987900,32650,32650,32650,32650,0
|
|
20230925,175800,17080987900,32650,32650,32650,32650,0
|
|
20230925,175700,17080987900,32650,32650,32650,32650,0
|
|
20230925,175600,17080987900,32650,32650,32650,32650,0
|
|
20230925,175500,17080987900,32650,32650,32650,32650,0
|
|
20230925,175400,17080987900,32650,32650,32650,32650,0
|
|
20230925,175300,17080987900,32650,32650,32650,32650,0
|
|
20230925,175200,17080987900,32650,32650,32650,32650,0
|
|
20230925,175100,17080987900,32650,32650,32650,32650,0
|
|
20230925,175000,17080987900,32650,32650,32650,32650,0
|
|
20230925,174900,17080987900,32650,32650,32650,32650,0
|
|
20230925,174800,17080987900,32650,32650,32650,32650,0
|
|
20230925,174700,17080987900,32650,32650,32650,32650,0
|
|
20230925,174600,17080987900,32650,32650,32650,32650,0
|
|
20230925,174500,17080987900,32650,32650,32650,32650,0
|
|
20230925,174400,17080987900,32650,32650,32650,32650,7641
|
|
20230925,174300,17080987900,32650,32650,32650,32650,0
|
|
20230925,174200,17080987900,32650,32650,32650,32650,0
|
|
20230925,174100,17080987900,32650,32650,32650,32650,0
|
|
20230925,174000,17080987900,32650,32650,32650,32650,0
|
|
20230925,173900,17080987900,32650,32650,32650,32650,0
|
|
20230925,173800,17080987900,32650,32650,32650,32650,0
|
|
20230925,173700,17080987900,32650,32650,32650,32650,0
|
|
20230925,173600,17080987900,32650,32650,32650,32650,0
|
|
20230925,173500,17080987900,32650,32650,32650,32650,0
|
|
20230925,173400,17080987900,32650,32650,32650,32650,0
|
|
20230925,173300,17080987900,32650,32650,32650,32650,0
|
|
20230925,173200,17080987900,32650,32650,32650,32650,0
|
|
20230925,173100,17080987900,32650,32650,32650,32650,0
|
|
20230925,173000,17080987900,32650,32650,32650,32650,0
|
|
20230925,172900,17080987900,32650,32650,32650,32650,0
|
|
20230925,172800,17080987900,32650,32650,32650,32650,0
|
|
20230925,172700,17080987900,32650,32650,32650,32650,0
|
|
20230925,172600,17080987900,32650,32650,32650,32650,0
|
|
20230925,172500,17080987900,32650,32650,32650,32650,0
|
|
20230925,172400,17080987900,32650,32650,32650,32650,0
|
|
20230925,172300,17080987900,32650,32650,32650,32650,0
|
|
20230925,172200,17080987900,32650,32650,32650,32650,0
|
|
20230925,172100,17080987900,32650,32650,32650,32650,0
|
|
20230925,172000,17080987900,32650,32650,32650,32650,0
|
|
20230925,171900,17080987900,32650,32650,32650,32650,0
|
|
20230925,171800,17080987900,32650,32650,32650,32650,0
|
|
20230925,171700,17080987900,32650,32650,32650,32650,0
|
|
20230925,171600,17080987900,32650,32650,32650,32650,0
|
|
20230925,171500,17080987900,32650,32650,32650,32650,0
|
|
20230925,171400,17080987900,32650,32650,32650,32650,7641
|
|
20230925,171300,17080987900,32650,32650,32650,32650,0
|
|
20230925,171200,17080987900,32650,32650,32650,32650,0
|
|
20230925,171100,17080987900,32650,32650,32650,32650,0
|
|
20230925,171000,17080987900,32650,32650,32650,32650,0
|
|
20230925,170900,17080987900,32650,32650,32650,32650,0
|
|
20230925,170800,17080987900,32650,32650,32650,32650,0
|
|
20230925,170700,17080987900,32650,32650,32650,32650,0
|
|
20230925,170600,17080987900,32650,32650,32650,32650,0
|
|
20230925,170500,17080987900,32650,32650,32650,32650,0
|
|
20230925,170400,17080987900,32650,32650,32650,32650,0
|
|
20230925,170300,17080987900,32650,32650,32650,32650,0
|
|
20230925,170200,17080987900,32650,32650,32650,32650,0
|
|
20230925,170100,17080987900,32650,32650,32650,32650,0
|
|
20230925,170000,17080987900,32650,32650,32650,32650,0
|
|
20230925,165900,17080987900,32650,32650,32650,32650,0
|
|
20230925,165800,17080987900,32650,32650,32650,32650,0
|
|
20230925,165700,17080987900,32650,32650,32650,32650,0
|
|
20230925,165600,17080987900,32650,32650,32650,32650,0
|
|
20230925,165500,17080987900,32650,32650,32650,32650,0
|
|
20230925,165400,17080987900,32650,32650,32650,32650,0
|
|
20230925,165300,17080987900,32650,32650,32650,32650,0
|
|
20230925,165200,17080987900,32650,32650,32650,32650,0
|
|
20230925,165100,17080987900,32650,32650,32650,32650,0
|
|
20230925,165000,17080987900,32650,32650,32650,32650,0
|
|
20230925,164900,17080987900,32650,32650,32650,32650,0
|
|
20230925,164800,17080987900,32650,32650,32650,32650,0
|
|
20230925,164700,17080987900,32650,32650,32650,32650,0
|
|
20230925,164600,17080987900,32650,32650,32650,32650,0
|
|
20230925,164500,17080987900,32650,32650,32650,32650,0
|
|
20230925,164400,17080987900,32650,32650,32650,32650,7641
|
|
20230925,164300,17080987900,32650,32650,32650,32650,0
|
|
20230925,164200,17080987900,32650,32650,32650,32650,0
|
|
20230925,164100,17080987900,32650,32650,32650,32650,0
|
|
20230925,164000,17080987900,32650,32650,32650,32650,0
|
|
20230925,163900,17080987900,32650,32650,32650,32650,0
|
|
20230925,163800,17080987900,32650,32650,32650,32650,0
|
|
20230925,163700,17080987900,32650,32650,32650,32650,0
|
|
20230925,163600,17080987900,32650,32650,32650,32650,0
|
|
20230925,163500,17080987900,32650,32650,32650,32650,0
|
|
20230925,163400,17080987900,32650,32650,32650,32650,0
|
|
20230925,163300,17080987900,32650,32650,32650,32650,0
|
|
20230925,163200,17080987900,32650,32650,32650,32650,0
|
|
20230925,163100,17080987900,32650,32650,32650,32650,0
|
|
20230925,163000,17080987900,32650,32650,32650,32650,0
|
|
20230925,162900,17080987900,32650,32650,32650,32650,0
|
|
20230925,162800,17080987900,32650,32650,32650,32650,0
|
|
20230925,162700,17080987900,32650,32650,32650,32650,0
|
|
20230925,162600,17080987900,32650,32650,32650,32650,0
|
|
20230925,162500,17080987900,32650,32650,32650,32650,0
|
|
20230925,162400,17080987900,32650,32650,32650,32650,0
|
|
20230925,162300,17080987900,32650,32650,32650,32650,0
|
|
20230925,162200,17080987900,32650,32650,32650,32650,0
|
|
20230925,162100,17080987900,32650,32650,32650,32650,0
|
|
20230925,162000,17080987900,32650,32650,32650,32650,0
|
|
20230925,161900,17080987900,32650,32650,32650,32650,0
|
|
20230925,161800,17080987900,32650,32650,32650,32650,0
|
|
20230925,161700,17080987900,32650,32650,32650,32650,0
|
|
20230925,161600,17080987900,32650,32650,32650,32650,0
|
|
20230925,161500,17080987900,32650,32650,32650,32650,0
|
|
20230925,161400,17080987900,32650,32650,32650,32650,7641
|
|
20230925,161300,17080987900,32650,32650,32650,32650,0
|
|
20230925,161200,17080987900,32650,32650,32650,32650,0
|
|
20230925,161100,17080987900,32650,32650,32650,32650,0
|
|
20230925,161000,17080987900,32650,32650,32650,32650,0
|
|
20230925,160900,17080987900,32650,32650,32650,32650,0
|
|
20230925,160800,17080987900,32650,32650,32650,32650,0
|
|
20230925,160700,17080987900,32650,32650,32650,32650,0
|
|
20230925,160600,17080987900,32650,32650,32650,32650,0
|
|
20230925,160500,17080987900,32650,32650,32650,32650,0
|
|
20230925,160400,17080987900,32650,32650,32650,32650,0
|
|
20230925,160300,17080987900,32650,32650,32650,32650,0
|
|
20230925,160200,17080987900,32650,32650,32650,32650,0
|
|
20230925,160100,17080987900,32650,32650,32650,32650,0
|
|
20230925,160000,17080987900,32650,32650,32650,32650,0
|
|
20230925,155900,17080987900,32650,32650,32650,32650,0
|
|
20230925,155800,17080987900,32650,32650,32650,32650,0
|
|
20230925,155700,17080987900,32650,32650,32650,32650,0
|
|
20230925,155600,17080987900,32650,32650,32650,32650,0
|
|
20230925,155500,17080987900,32650,32650,32650,32650,0
|
|
20230925,155400,17080987900,32650,32650,32650,32650,0
|
|
20230925,155300,17080987900,32650,32650,32650,32650,0
|
|
20230925,155200,17080987900,32650,32650,32650,32650,0
|
|
20230925,155100,17080987900,32650,32650,32650,32650,0
|
|
20230925,155000,17080987900,32650,32650,32650,32650,0
|
|
20230925,154900,17080987900,32650,32650,32650,32650,0
|
|
20230925,154800,17080987900,32650,32650,32650,32650,0
|
|
20230925,154700,17080987900,32650,32650,32650,32650,0
|
|
20230925,154600,17080987900,32650,32650,32650,32650,0
|
|
20230925,154500,17080987900,32650,32650,32650,32650,0
|
|
20230925,154400,17080987900,32650,32650,32650,32650,7641
|
|
20230925,154300,17080987900,32650,32650,32650,32650,0
|
|
20230925,154200,17080987900,32650,32650,32650,32650,0
|
|
20230925,154100,17080987900,32650,32650,32650,32650,0
|
|
20230925,154000,17080987900,32650,32650,32650,32650,0
|
|
20230925,153900,17080987900,32650,32650,32650,32650,0
|
|
20230925,153800,17080987900,32650,32650,32650,32650,0
|
|
20230925,153700,17080987900,32650,32650,32650,32650,0
|
|
20230925,153600,17080987900,32650,32650,32650,32650,0
|
|
20230925,153500,17080987900,32650,32650,32650,32650,0
|
|
20230925,153400,17080987900,32650,32650,32650,32650,0
|
|
20230925,153300,17080987900,32650,32650,32650,32650,0
|
|
20230925,153200,17080987900,32650,32650,32650,32650,0
|
|
20230925,153100,17080987900,32650,32650,32650,32650,0
|
|
20230925,153000,17080987900,32650,32650,32650,32650,7641
|
|
20230925,152900,16831509250,32550,32550,32550,32550,0
|
|
20230925,152800,16831509250,32550,32550,32550,32550,0
|
|
20230925,152700,16831509250,32550,32550,32550,32550,0
|
|
20230925,152600,16831509250,32550,32550,32550,32550,0
|
|
20230925,152500,16831509250,32550,32550,32550,32550,0
|
|
20230925,152400,16831509250,32550,32550,32550,32550,0
|
|
20230925,152300,16831509250,32550,32550,32550,32550,0
|
|
20230925,152200,16831509250,32550,32550,32550,32550,0
|
|
20230925,152100,16831509250,32550,32550,32550,32550,0
|
|
20230925,152000,16831509250,32550,32550,32550,32550,0
|
|
20230925,151900,16831509250,32550,32600,32650,32550,1436
|
|
20230925,151800,16784714100,32650,32600,32650,32500,2493
|
|
20230925,151700,16703496600,32600,32550,32600,32550,773
|
|
20230925,151600,16678330600,32550,32550,32550,32550,313
|
|
20230925,151500,16668142450,32550,32550,32550,32500,445
|
|
20230925,151400,16653665600,32550,32550,32600,32550,1111
|
|
20230925,151300,16617479050,32600,32650,32650,32550,933
|
|
20230925,151200,16587091000,32650,32650,32700,32650,749
|
|
20230925,151100,16562633550,32650,32600,32650,32600,194
|
|
20230925,151000,16556305800,32650,32600,32700,32550,242
|
|
20230925,150900,16548418050,32600,32300,32700,32250,9848
|
|
20230925,150800,16228202850,32250,32350,32350,32250,2481
|
|
20230925,150700,16148034400,32300,32350,32400,32300,1484
|
|
20230925,150600,16100025750,32400,32450,32450,32350,1262
|
|
20230925,150500,16059134400,32400,32450,32500,32400,547
|
|
20230925,150400,16041398350,32400,32300,32450,32300,796
|
|
20230925,150300,16015619400,32300,32400,32400,32300,962
|
|
20230925,150200,15984477800,32250,32250,32400,32250,256
|
|
20230925,150100,15976212700,32250,32400,32400,32250,404
|
|
20230925,150000,15963151800,32250,32250,32350,32200,1733
|
|
20230925,145900,15907302000,32300,32350,32350,32250,747
|
|
20230925,145800,15883178000,32350,32300,32350,32250,514
|
|
20230925,145700,15866577750,32300,32350,32400,32300,809
|
|
20230925,145600,15840406250,32350,32350,32400,32350,220
|
|
20230925,145500,15833288900,32350,32400,32400,32350,133
|
|
20230925,145400,15828981550,32450,32400,32450,32350,638
|
|
20230925,145300,15808304750,32450,32450,32500,32400,266
|
|
20230925,145200,15799669600,32450,32500,32550,32450,1095
|
|
20230925,145100,15764120550,32550,32500,32550,32450,1823
|
|
20230925,145000,15704866900,32550,32550,32650,32550,1197
|
|
20230925,144900,15665895300,32550,32650,32650,32550,174
|
|
20230925,144800,15660223750,32650,32650,32650,32550,1162
|
|
20230925,144700,15622338000,32650,32650,32650,32600,526
|
|
20230925,144600,15605166000,32600,32600,32650,32600,336
|
|
20230925,144500,15594211750,32600,32650,32650,32550,323
|
|
20230925,144400,15583674800,32550,32550,32650,32550,905
|
|
20230925,144300,15554164100,32600,32550,32600,32550,544
|
|
20230925,144200,15536430450,32600,32400,32600,32400,502
|
|
20230925,144100,15520099050,32400,32400,32450,32400,58
|
|
20230925,144000,15518218750,32400,32400,32500,32400,69
|
|
20230925,143900,15515977100,32400,32400,32500,32400,269
|
|
20230925,143800,15507249550,32400,32400,32500,32400,569
|
|
20230925,143700,15488801800,32400,32400,32450,32400,174
|
|
20230925,143600,15483158450,32450,32200,32450,32200,334
|
|
20230925,143500,15472332800,32250,32300,32350,32150,6305
|
|
20230925,143400,15269293350,32300,32350,32350,32300,230
|
|
20230925,143300,15261859800,32350,32350,32450,32150,740
|
|
20230925,143200,15237991700,32250,32400,32400,32150,1978
|
|
20230925,143100,15174218650,32350,32450,32450,32300,592
|
|
20230925,143000,15155057000,32400,32450,32450,32400,739
|
|
20230925,142900,15131100300,32400,32400,32450,32350,296
|
|
20230925,142800,15121512650,32400,32450,32450,32400,113
|
|
20230925,142700,15117850900,32400,32350,32450,32300,435
|
|
20230925,142600,15103763200,32350,32450,32450,32350,135
|
|
20230925,142500,15099391300,32450,32500,32550,32450,1737
|
|
20230925,142400,15042930300,32450,32350,32550,32300,756
|
|
20230925,142300,15018385450,32300,32350,32350,32300,227
|
|
20230925,142200,15011042250,32350,32350,32400,32350,128
|
|
20230925,142100,15006901150,32350,32300,32350,32300,271
|
|
20230925,142000,14998137500,32350,32350,32350,32300,255
|
|
20230925,141900,14989896200,32350,32300,32400,32300,93
|
|
20230925,141800,14986889550,32350,32350,32450,32250,467
|
|
20230925,141700,14971795950,32350,32450,32450,32350,1304
|
|
20230925,141600,14929589000,32400,32300,32500,32300,382
|
|
20230925,141500,14917212250,32300,32300,32350,32300,342
|
|
20230925,141400,14906157900,32300,32250,32350,32250,406
|
|
20230925,141300,14893057450,32250,32300,32400,32250,110
|
|
20230925,141200,14889504150,32300,32300,32350,32200,1476
|
|
20230925,141100,14841843750,32350,32400,32400,32350,559
|
|
20230925,141000,14823756200,32350,32400,32500,32300,1001
|
|
20230925,140900,14791329400,32400,32250,32450,32250,1032
|
|
20230925,140800,14757933600,32250,32400,32450,32250,763
|
|
20230925,140700,14733280100,32350,32350,32400,32300,281
|
|
20230925,140600,14724188550,32300,32300,32400,32250,590
|
|
20230925,140500,14705103300,32350,32400,32400,32300,334
|
|
20230925,140400,14694300600,32400,32300,32500,32250,474
|
|
20230925,140300,14678938450,32300,32300,32300,32150,2178
|
|
20230925,140200,14608671100,32250,32250,32250,32200,920
|
|
20230925,140100,14579025450,32250,32250,32250,32250,196
|
|
20230925,140000,14572704450,32250,32250,32350,32150,2403
|
|
20230925,135900,14495277050,32300,32350,32400,32300,2305
|
|
20230925,135800,14420795100,32350,32400,32400,32350,500
|
|
20230925,135700,14404613350,32400,32350,32450,32350,623
|
|
20230925,135600,14384427050,32350,32350,32400,32350,672
|
|
20230925,135500,14362686250,32350,32400,32400,32350,151
|
|
20230925,135400,14357794150,32400,32400,32450,32400,547
|
|
20230925,135300,14340067200,32400,32450,32500,32400,127
|
|
20230925,135200,14335948350,32400,32500,32500,32400,685
|
|
20230925,135100,14313741800,32500,32450,32500,32400,207
|
|
20230925,135000,14307020700,32450,32500,32500,32450,140
|
|
20230925,134900,14302472850,32500,32500,32550,32500,85
|
|
20230925,134800,14299706500,32450,32450,32450,32400,564
|
|
20230925,134700,14281412600,32450,32400,32450,32350,1205
|
|
20230925,134600,14242373800,32400,32500,32500,32400,717
|
|
20230925,134500,14219118850,32500,32500,32550,32450,979
|
|
20230925,134400,14187306200,32500,32500,32550,32500,321
|
|
20230925,134300,14176872750,32500,32550,32550,32500,21
|
|
20230925,134200,14176189700,32450,32500,32550,32450,587
|
|
20230925,134100,14157115900,32500,32550,32550,32500,42
|
|
20230925,134000,14155750450,32550,32500,32550,32500,104
|
|
20230925,133900,14152370400,32500,32500,32550,32450,389
|
|
20230925,133800,14139734550,32500,32500,32550,32500,299
|
|
20230925,133700,14130016550,32500,32550,32550,32500,239
|
|
20230925,133600,14122240400,32550,32600,32600,32550,189
|
|
20230925,133500,14116084250,32600,32600,32600,32550,240
|
|
20230925,133400,14108272050,32550,32550,32600,32550,65
|
|
20230925,133300,14106155800,32600,32600,32600,32550,127
|
|
20230925,133200,14102016100,32600,32550,32600,32550,271
|
|
20230925,133100,14093181650,32550,32650,32650,32450,1373
|
|
20230925,133000,14048491400,32700,32700,32750,32700,360
|
|
20230925,132900,14036709000,32700,32550,32700,32550,150
|
|
20230925,132800,14031805650,32550,32750,32750,32500,1069
|
|
20230925,132700,13996955600,32750,32650,32750,32650,194
|
|
20230925,132600,13990607300,32650,32600,32700,32600,241
|
|
20230925,132500,13982737500,32650,32650,32650,32600,307
|
|
20230925,132400,13972722800,32650,32650,32700,32600,205
|
|
20230925,132300,13966030900,32700,32650,32700,32650,45
|
|
20230925,132200,13964561600,32700,32650,32700,32650,137
|
|
20230925,132100,13960088450,32600,32750,32750,32500,1328
|
|
20230925,132000,13916718750,32800,32750,32850,32750,818
|
|
20230925,131900,13889899550,32700,32600,32700,32600,625
|
|
20230925,131800,13869491750,32600,32600,32600,32550,342
|
|
20230925,131700,13858343100,32600,32550,32600,32550,476
|
|
20230925,131600,13842829150,32550,32550,32550,32450,175
|
|
20230925,131500,13837137650,32550,32450,32550,32350,576
|
|
20230925,131400,13818465400,32400,32500,32500,32400,598
|
|
20230925,131300,13799055450,32550,32600,32600,32550,119
|
|
20230925,131200,13795178250,32550,32500,32600,32450,552
|
|
20230925,131100,13777213800,32450,32550,32550,32450,580
|
|
20230925,131000,13758373850,32550,32500,32550,32450,143
|
|
20230925,130900,13753722000,32500,32500,32550,32500,358
|
|
20230925,130800,13742082850,32500,32450,32550,32400,279
|
|
20230925,130700,13733024200,32400,32550,32550,32350,836
|
|
20230925,130600,13705889350,32550,32450,32550,32450,580
|
|
20230925,130500,13687033250,32450,32500,32500,32450,220
|
|
20230925,130400,13679892050,32500,32500,32500,32450,299
|
|
20230925,130300,13670175550,32550,32400,32550,32400,536
|
|
20230925,130200,13652775200,32400,32450,32450,32350,986
|
|
20230925,130100,13620841650,32450,32600,32650,32450,939
|
|
20230925,130000,13590313950,32650,32650,32650,32500,934
|
|
20230925,125900,13559899950,32650,32600,32650,32600,399
|
|
20230925,125800,13546889200,32600,32400,32600,32400,315
|
|
20230925,125700,13536654600,32400,32250,32500,32200,2266
|
|
20230925,125600,13463254050,32200,32500,32500,32200,3455
|
|
20230925,125500,13351333450,32500,32650,32650,32500,1707
|
|
20230925,125400,13295785600,32650,32650,32650,32600,354
|
|
20230925,125300,13284239150,32600,32550,32600,32550,70
|
|
20230925,125200,13281957400,32550,32550,32550,32550,293
|
|
20230925,125100,13272420250,32650,32600,32700,32500,1563
|
|
20230925,125000,13221529000,32600,32500,32600,32500,1960
|
|
20230925,124900,13157803500,32500,32700,32750,32500,4952
|
|
20230925,124800,12996299800,32700,32750,32750,32700,144
|
|
20230925,124700,12991587500,32800,32750,32800,32700,2161
|
|
20230925,124600,12920835250,32750,32800,32800,32750,316
|
|
20230925,124500,12910472200,32800,32850,32850,32800,111
|
|
20230925,124400,12906831300,32850,32750,32850,32750,471
|
|
20230925,124300,12891382950,32800,32800,32850,32800,703
|
|
20230925,124200,12868324450,32850,32950,32950,32800,3972
|
|
20230925,124100,12737795550,32900,32950,32950,32900,26
|
|
20230925,124000,12736940100,32950,33000,33000,32900,3947
|
|
20230925,123900,12606888150,33050,33100,33100,33000,641
|
|
20230925,123800,12585688000,33100,33000,33100,33000,100
|
|
20230925,123700,12582383500,33100,33050,33100,33000,278
|
|
20230925,123600,12573195000,33050,33000,33050,33000,8
|
|
20230925,123500,12572930650,33100,33050,33100,33000,780
|
|
20230925,123400,12547162200,33050,33000,33050,33000,203
|
|
20230925,123300,12540457000,33000,33050,33050,33000,62
|
|
20230925,123200,12538408400,33050,33000,33050,33000,115
|
|
20230925,123100,12534608150,33000,33100,33100,33000,159
|
|
20230925,123000,12529352350,33000,33150,33150,33000,577
|
|
20230925,122900,12510266550,33150,33150,33200,33150,83
|
|
20230925,122800,12507514900,33150,33100,33150,33050,380
|
|
20230925,122700,12494932700,33050,33000,33050,33000,635
|
|
20230925,122600,12473950950,33050,33000,33050,33000,219
|
|
20230925,122500,12466718000,33000,33000,33050,33000,55
|
|
20230925,122400,12464901250,33050,33000,33050,33000,351
|
|
20230925,122300,12453316450,33000,33000,33050,33000,158
|
|
20230925,122200,12448101200,33000,33000,33000,33000,103
|
|
20230925,122100,12444702200,33100,33000,33100,33000,67
|
|
20230925,122000,12442489500,33000,33050,33100,33000,382
|
|
20230925,121900,12429864200,33050,32950,33050,32950,867
|
|
20230925,121800,12401254150,32950,32900,32950,32900,138
|
|
20230925,121700,12396707550,32950,33000,33000,32950,252
|
|
20230925,121600,12388395750,33000,32950,33000,32950,245
|
|
20230925,121500,12380322950,33000,33000,33050,32950,1016
|
|
20230925,121400,12346794750,33000,32900,33000,32900,626
|
|
20230925,121300,12326168750,32900,32950,32950,32900,427
|
|
20230925,121200,12312119200,32950,32950,32950,32950,457
|
|
20230925,121100,12297061050,32950,32950,32950,32900,324
|
|
20230925,121000,12286393250,32950,32950,33000,32950,459
|
|
20230925,120900,12271269150,32950,33000,33000,32950,420
|
|
20230925,120800,12257409700,33000,32950,33000,32950,162
|
|
20230925,120700,12252064200,32950,32950,32950,32950,92
|
|
20230925,120600,12249032800,32900,32900,32950,32900,580
|
|
20230925,120500,12229935800,32950,32900,32950,32900,201
|
|
20230925,120400,12223322050,32900,32950,32950,32900,295
|
|
20230925,120300,12213603750,32950,32900,32950,32900,237
|
|
20230925,120200,12205797050,32900,32950,32950,32900,1216
|
|
20230925,120100,12165745350,32950,32950,32950,32950,210
|
|
20230925,120000,12158825850,32950,33000,33000,32950,205
|
|
20230925,115900,12152069650,32950,32950,32950,32950,731
|
|
20230925,115800,12127983200,33000,33000,33050,32950,860
|
|
20230925,115700,12099606400,33000,33100,33100,33000,2597
|
|
20230925,115600,12013822800,33100,33100,33100,33100,125
|
|
20230925,115500,12009685300,33100,33100,33100,33100,31
|
|
20230925,115400,12008659200,33200,33200,33250,33100,98
|
|
20230925,115300,12005403300,33200,33200,33250,33100,614
|
|
20230925,115200,11985025250,33200,33300,33300,33200,393
|
|
20230925,115100,11971959100,33250,33250,33250,33250,60
|
|
20230925,115000,11969964100,33300,33300,33300,33300,164
|
|
20230925,114900,11964502900,33300,33300,33300,33300,40
|
|
20230925,114800,11963170900,33350,33300,33350,33250,677
|
|
20230925,114700,11940621000,33300,33350,33350,33300,261
|
|
20230925,114600,11931927200,33300,33350,33350,33300,165
|
|
20230925,114500,11926429050,33350,33350,33350,33300,517
|
|
20230925,114400,11909205000,33300,33350,33350,33300,378
|
|
20230925,114300,11896599200,33350,33350,33400,33350,237
|
|
20230925,114200,11888694550,33350,33300,33400,33250,276
|
|
20230925,114100,11879490850,33300,33300,33350,33250,224
|
|
20230925,114000,11872036350,33250,33300,33300,33200,24
|
|
20230925,113900,11871238400,33250,33350,33350,33150,575
|
|
20230925,113800,11852124750,33350,33300,33400,33200,564
|
|
20230925,113700,11833353700,33350,33350,33350,33350,242
|
|
20230925,113600,11825283000,33400,33350,33400,33350,332
|
|
20230925,113500,11814205850,33350,33400,33400,33350,50
|
|
20230925,113400,11812536950,33350,33350,33350,33300,335
|
|
20230925,113300,11801367000,33350,33350,33350,33350,320
|
|
20230925,113200,11790695000,33250,33250,33350,33050,5011
|
|
20230925,113100,11624114700,33250,33250,33300,33200,377
|
|
20230925,113000,11611581900,33200,33200,33250,33200,91
|
|
20230925,112900,11608557900,33200,33300,33300,33200,554
|
|
20230925,112800,11590133550,33300,33250,33350,33250,298
|
|
20230925,112700,11580214900,33250,33150,33300,33100,2201
|
|
20230925,112600,11507160950,33100,33200,33200,33100,286
|
|
20230925,112500,11497684350,33100,33200,33200,33100,1078
|
|
20230925,112400,11461919600,33250,33250,33250,33250,819
|
|
20230925,112300,11434687850,33250,33250,33250,33200,289
|
|
20230925,112200,11425080100,33250,33250,33250,33200,497
|
|
20230925,112100,11408555950,33250,33200,33250,33200,371
|
|
20230925,112000,11396238450,33150,33150,33150,33150,633
|
|
20230925,111900,11375254500,33200,33200,33200,33150,117
|
|
20230925,111800,11371371150,33300,33300,33300,33250,997
|
|
20230925,111700,11338215000,33300,33300,33350,33250,411
|
|
20230925,111600,11324527450,33350,33200,33350,33200,448
|
|
20230925,111500,11309615350,33200,33350,33350,33150,2245
|
|
20230925,111400,11234860900,33400,33350,33400,33350,45
|
|
20230925,111300,11233359850,33350,33400,33400,33350,1290
|
|
20230925,111200,11190281100,33400,33450,33450,33400,369
|
|
20230925,111100,11177954450,33450,33400,33450,33350,241
|
|
20230925,111000,11169905250,33350,33350,33350,33350,209
|
|
20230925,110900,11162935100,33350,33350,33350,33300,457
|
|
20230925,110800,11147694200,33350,33350,33350,33350,183
|
|
20230925,110700,11141591150,33350,33350,33350,33300,686
|
|
20230925,110600,11118726350,33400,33400,33450,33300,2008
|
|
20230925,110500,11051708200,33400,33300,33400,33300,536
|
|
20230925,110400,11033835650,33300,33300,33350,33300,217
|
|
20230925,110300,11026603100,33300,33300,33300,33300,256
|
|
20230925,110200,11018078300,33350,33350,33350,33250,515
|
|
20230925,110100,11000947750,33350,33200,33350,33200,1099
|
|
20230925,110000,10964356800,33150,33250,33300,33100,1164
|
|
20230925,105900,10925721800,33200,33200,33200,33200,9
|
|
20230925,105800,10925423000,33200,33200,33250,33200,262
|
|
20230925,105700,10916722050,33200,33200,33250,33200,589
|
|
20230925,105600,10897162500,33150,33050,33150,33050,118
|
|
20230925,105500,10893252150,33000,33150,33150,32950,1042
|
|
20230925,105400,10858855300,33150,33150,33200,33150,344
|
|
20230925,105300,10847451100,33150,33200,33250,33150,145
|
|
20230925,105200,10842639400,33200,33200,33250,33150,249
|
|
20230925,105100,10834374900,33150,33050,33150,33050,529
|
|
20230925,105000,10816850300,33100,32900,33100,32900,506
|
|
20230925,104900,10800149400,32900,32950,32950,32800,996
|
|
20230925,104800,10767462700,33000,32850,33000,32800,270
|
|
20230925,104700,10758589800,32850,32850,32850,32850,583
|
|
20230925,104600,10739438250,32850,32950,32950,32850,1847
|
|
20230925,104500,10678716250,32950,33000,33000,32950,679
|
|
20230925,104400,10656340950,32950,33000,33050,32950,378
|
|
20230925,104300,10643869850,33100,32950,33150,32950,1247
|
|
20230925,104200,10602709950,32950,32950,32950,32950,625
|
|
20230925,104100,10582116200,32950,32950,32950,32900,384
|
|
20230925,104000,10569473600,32950,32950,33000,32900,435
|
|
20230925,103900,10555143200,32950,32950,32950,32900,418
|
|
20230925,103800,10541370350,32950,32850,32950,32850,754
|
|
20230925,103700,10516562250,32850,32900,32900,32850,343
|
|
20230925,103600,10505291150,32900,32850,32950,32800,901
|
|
20230925,103500,10475679850,32750,32900,32950,32650,6604
|
|
20230925,103400,10259388350,32900,32900,32950,32800,3464
|
|
20230925,103300,10145463850,32950,33050,33100,32900,5251
|
|
20230925,103200,9972210600,33100,33050,33100,33050,851
|
|
20230925,103100,9944082450,33050,33000,33300,33000,1546
|
|
20230925,103000,9893009400,33050,33150,33200,33000,7710
|
|
20230925,102900,9637818650,33150,33350,33400,33150,2288
|
|
20230925,102800,9561784450,33350,33350,33400,33300,371
|
|
20230925,102700,9549416450,33350,33300,33450,33200,3088
|
|
20230925,102600,9446446700,33300,33250,33300,33200,1330
|
|
20230925,102500,9402215450,33250,33200,33300,33200,1019
|
|
20230925,102400,9368332800,33250,33200,33300,33150,2636
|
|
20230925,102300,9280800800,33200,33300,33350,33200,666
|
|
20230925,102200,9258637700,33250,33300,33300,33250,454
|
|
20230925,102100,9243530450,33250,33400,33400,33150,2356
|
|
20230925,102000,9165247850,33400,33450,33500,33400,1456
|
|
20230925,101900,9116547000,33400,33350,33450,33350,683
|
|
20230925,101800,9093729250,33400,33450,33450,33200,2186
|
|
20230925,101700,9020868150,33500,33300,33500,33300,782
|
|
20230925,101600,8994741150,33300,33300,33350,33300,499
|
|
20230925,101500,8978124300,33200,33300,33450,33150,1601
|
|
20230925,101400,8924923450,33250,33350,33400,33150,1909
|
|
20230925,101300,8861451600,33400,33250,33400,33150,1390
|
|
20230925,101200,8815258350,33250,33600,33600,33250,5936
|
|
20230925,101100,8616653150,33600,33650,33650,33600,1115
|
|
20230925,101000,8579180700,33600,33600,33700,33600,533
|
|
20230925,100900,8561231350,33650,33650,33700,33600,1010
|
|
20230925,100800,8527230850,33650,33650,33700,33600,459
|
|
20230925,100700,8511790600,33650,33650,33700,33600,510
|
|
20230925,100600,8494631350,33600,33550,33650,33550,464
|
|
20230925,100500,8479029150,33600,33500,33600,33500,360
|
|
20230925,100400,8466964300,33550,33600,33700,33500,2058
|
|
20230925,100300,8397865050,33650,33800,33850,33600,2538
|
|
20230925,100200,8312314300,33700,33850,33850,33700,1651
|
|
20230925,100100,8256499500,33850,33850,33900,33850,1166
|
|
20230925,100000,8217023400,33850,33950,33950,33850,1098
|
|
20230925,095900,8179802200,33850,33700,33900,33700,1007
|
|
20230925,095800,8145774150,33700,33750,33800,33700,1804
|
|
20230925,095700,8084903350,33750,33900,33900,33750,2060
|
|
20230925,095600,8015251050,33900,34000,34050,33850,4438
|
|
20230925,095500,7864432550,34000,34100,34100,33950,5617
|
|
20230925,095400,7673246950,34050,33900,34150,33900,19575
|
|
20230925,095300,7007782500,33900,33600,33900,33550,11227
|
|
20230925,095200,6628888100,33550,33650,33700,33450,1163
|
|
20230925,095100,6589789850,33650,33650,33650,33500,1860
|
|
20230925,095000,6527346950,33650,33600,33700,33550,564
|
|
20230925,094900,6508353150,33550,33650,33750,33400,5676
|
|
20230925,094800,6317345600,33650,33550,33650,33350,1227
|
|
20230925,094700,6276242500,33450,33400,33650,33400,1978
|
|
20230925,094600,6209816000,33350,33450,33450,33300,2270
|
|
20230925,094500,6134055200,33450,33450,33500,33250,1430
|
|
20230925,094400,6086277150,33450,33600,33750,33450,3338
|
|
20230925,094300,5974132150,33650,33700,33700,33600,2009
|
|
20230925,094200,5906515450,33650,33450,33700,33450,2014
|
|
20230925,094100,5838821850,33450,33350,33550,33300,1849
|
|
20230925,094000,5776999450,33250,32950,33400,32950,2479
|
|
20230925,093900,5694731500,32850,33200,33200,32600,13800
|
|
20230925,093800,5239593800,33250,33350,33350,33200,1790
|
|
20230925,093700,5180083050,33300,33700,33700,33300,2825
|
|
20230925,093600,5085514550,33650,33750,33750,33600,1391
|
|
20230925,093500,5038715750,33650,33750,33850,33550,3248
|
|
20230925,093400,4929029400,33750,33700,33800,33650,3414
|
|
20230925,093300,4813867350,33700,33700,33700,33550,1120
|
|
20230925,093200,4776207950,33700,33500,33700,33400,2588
|
|
20230925,093100,4689422250,33400,33400,33550,33350,1619
|
|
20230925,093000,4635223300,33450,33300,33550,33300,1713
|
|
20230925,092900,4577918300,33300,33450,33450,33250,3691
|
|
20230925,092800,4454804800,33500,33650,33650,33500,4649
|
|
20230925,092700,4298957550,33650,33700,33700,33550,3426
|
|
20230925,092600,4183852900,33700,33600,33750,33500,3070
|
|
20230925,092500,4080634800,33600,33900,33950,33600,3710
|
|
20230925,092400,3955325450,33900,33850,33950,33850,4771
|
|
20230925,092300,3793633800,33850,33750,33900,33700,7468
|
|
20230925,092200,3541005550,33750,33550,33750,33500,5659
|
|
20230925,092100,3350756550,33550,33200,33550,33200,10996
|
|
20230925,092000,2983502400,33200,33250,33300,33200,2377
|
|
20230925,091900,2904427200,33300,33050,33300,33050,4142
|
|
20230925,091800,2766983850,33050,32950,33150,32850,1921
|
|
20230925,091700,2703586350,32950,33200,33250,32950,8441
|
|
20230925,091600,2424039350,33150,33050,33200,32950,4121
|
|
20230925,091500,2287622250,33050,32950,33050,32900,2420
|
|
20230925,091400,2207793300,32900,32750,32950,32750,779
|
|
20230925,091300,2182169650,32750,33150,33250,32750,2953
|
|
20230925,091200,2084758900,33250,32950,33250,32950,7047
|
|
20230925,091100,1851279350,32900,32800,33000,32750,2529
|
|
20230925,091000,1768068050,32800,32950,33000,32800,5748
|
|
20230925,090900,1578871900,33000,32650,33000,32550,5756
|
|
20230925,090800,1389982650,32550,32700,32700,32550,2541
|
|
20230925,090700,1307050550,32700,32500,32850,32500,3038
|
|
20230925,090600,1207515650,32650,32150,32650,31900,3711
|
|
20230925,090500,1087690550,31850,32200,32200,31600,10233
|
|
20230925,090400,761136400,32200,32650,32650,32200,2593
|
|
20230925,090300,677370900,32400,32850,32900,32300,4826
|
|
20230925,090200,519683800,32800,32300,32900,32250,5967
|
|
20230925,090100,324954400,32300,32350,32400,32200,2049
|
|
20230925,090000,258832650,32200,32400,32450,32150,7894
|