576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183300,4674303300,24700,24700,24700,24700,4060
|
|
20230919,183200,4674303300,24700,24700,24700,24700,0
|
|
20230919,183100,4674303300,24700,24700,24700,24700,0
|
|
20230919,183000,4674303300,24700,24700,24700,24700,0
|
|
20230919,182900,4674303300,24700,24700,24700,24700,0
|
|
20230919,182800,4674303300,24700,24700,24700,24700,0
|
|
20230919,182700,4674303300,24700,24700,24700,24700,0
|
|
20230919,182600,4674303300,24700,24700,24700,24700,0
|
|
20230919,182500,4674303300,24700,24700,24700,24700,0
|
|
20230919,182400,4674303300,24700,24700,24700,24700,0
|
|
20230919,182300,4674303300,24700,24700,24700,24700,0
|
|
20230919,182200,4674303300,24700,24700,24700,24700,0
|
|
20230919,182100,4674303300,24700,24700,24700,24700,0
|
|
20230919,182000,4674303300,24700,24700,24700,24700,0
|
|
20230919,181900,4674303300,24700,24700,24700,24700,0
|
|
20230919,181800,4674303300,24700,24700,24700,24700,0
|
|
20230919,181700,4674303300,24700,24700,24700,24700,0
|
|
20230919,181600,4674303300,24700,24700,24700,24700,0
|
|
20230919,181500,4674303300,24700,24700,24700,24700,0
|
|
20230919,181400,4674303300,24700,24700,24700,24700,0
|
|
20230919,181300,4674303300,24700,24700,24700,24700,0
|
|
20230919,181200,4674303300,24700,24700,24700,24700,0
|
|
20230919,181100,4674303300,24700,24700,24700,24700,0
|
|
20230919,181000,4674303300,24700,24700,24700,24700,0
|
|
20230919,180900,4674303300,24700,24700,24700,24700,0
|
|
20230919,180800,4674303300,24700,24700,24700,24700,0
|
|
20230919,180700,4674303300,24700,24700,24700,24700,0
|
|
20230919,180600,4674303300,24700,24700,24700,24700,0
|
|
20230919,180500,4674303300,24700,24700,24700,24700,0
|
|
20230919,180400,4674303300,24700,24700,24700,24700,0
|
|
20230919,180300,4674303300,24700,24700,24700,24700,4060
|
|
20230919,180200,4674303300,24700,24700,24700,24700,0
|
|
20230919,180100,4674303300,24700,24700,24700,24700,0
|
|
20230919,180000,4674303300,24700,24700,24700,24700,0
|
|
20230919,175900,4674303300,24700,24700,24700,24700,0
|
|
20230919,175800,4674303300,24700,24700,24700,24700,0
|
|
20230919,175700,4674303300,24700,24700,24700,24700,0
|
|
20230919,175600,4674303300,24700,24700,24700,24700,0
|
|
20230919,175500,4674303300,24700,24700,24700,24700,0
|
|
20230919,175400,4674303300,24700,24700,24700,24700,0
|
|
20230919,175300,4674303300,24700,24700,24700,24700,0
|
|
20230919,175200,4674303300,24700,24700,24700,24700,0
|
|
20230919,175100,4674303300,24700,24700,24700,24700,0
|
|
20230919,175000,4674303300,24700,24700,24700,24700,0
|
|
20230919,174900,4674303300,24700,24700,24700,24700,0
|
|
20230919,174800,4674303300,24700,24700,24700,24700,0
|
|
20230919,174700,4674303300,24700,24700,24700,24700,0
|
|
20230919,174600,4674303300,24700,24700,24700,24700,0
|
|
20230919,174500,4674303300,24700,24700,24700,24700,0
|
|
20230919,174400,4674303300,24700,24700,24700,24700,0
|
|
20230919,174300,4674303300,24700,24700,24700,24700,0
|
|
20230919,174200,4674303300,24700,24700,24700,24700,0
|
|
20230919,174100,4674303300,24700,24700,24700,24700,0
|
|
20230919,174000,4674303300,24700,24700,24700,24700,0
|
|
20230919,173900,4674303300,24700,24700,24700,24700,0
|
|
20230919,173800,4674303300,24700,24700,24700,24700,0
|
|
20230919,173700,4674303300,24700,24700,24700,24700,0
|
|
20230919,173600,4674303300,24700,24700,24700,24700,0
|
|
20230919,173500,4674303300,24700,24700,24700,24700,0
|
|
20230919,173400,4674303300,24700,24700,24700,24700,0
|
|
20230919,173300,4674303300,24700,24700,24700,24700,4060
|
|
20230919,173200,4674303300,24700,24700,24700,24700,0
|
|
20230919,173100,4674303300,24700,24700,24700,24700,0
|
|
20230919,173000,4674303300,24700,24700,24700,24700,0
|
|
20230919,172900,4674303300,24700,24700,24700,24700,0
|
|
20230919,172800,4674303300,24700,24700,24700,24700,0
|
|
20230919,172700,4674303300,24700,24700,24700,24700,0
|
|
20230919,172600,4674303300,24700,24700,24700,24700,0
|
|
20230919,172500,4674303300,24700,24700,24700,24700,0
|
|
20230919,172400,4674303300,24700,24700,24700,24700,0
|
|
20230919,172300,4674303300,24700,24700,24700,24700,0
|
|
20230919,172200,4674303300,24700,24700,24700,24700,0
|
|
20230919,172100,4674303300,24700,24700,24700,24700,0
|
|
20230919,172000,4674303300,24700,24700,24700,24700,0
|
|
20230919,171900,4674303300,24700,24700,24700,24700,0
|
|
20230919,171800,4674303300,24700,24700,24700,24700,0
|
|
20230919,171700,4674303300,24700,24700,24700,24700,0
|
|
20230919,171600,4674303300,24700,24700,24700,24700,0
|
|
20230919,171500,4674303300,24700,24700,24700,24700,0
|
|
20230919,171400,4674303300,24700,24700,24700,24700,0
|
|
20230919,171300,4674303300,24700,24700,24700,24700,0
|
|
20230919,171200,4674303300,24700,24700,24700,24700,0
|
|
20230919,171100,4674303300,24700,24700,24700,24700,0
|
|
20230919,171000,4674303300,24700,24700,24700,24700,0
|
|
20230919,170900,4674303300,24700,24700,24700,24700,0
|
|
20230919,170800,4674303300,24700,24700,24700,24700,0
|
|
20230919,170700,4674303300,24700,24700,24700,24700,0
|
|
20230919,170600,4674303300,24700,24700,24700,24700,0
|
|
20230919,170500,4674303300,24700,24700,24700,24700,0
|
|
20230919,170400,4674303300,24700,24700,24700,24700,0
|
|
20230919,170300,4674303300,24700,24700,24700,24700,4060
|
|
20230919,170200,4674303300,24700,24700,24700,24700,0
|
|
20230919,170100,4674303300,24700,24700,24700,24700,0
|
|
20230919,170000,4674303300,24700,24700,24700,24700,0
|
|
20230919,165900,4674303300,24700,24700,24700,24700,0
|
|
20230919,165800,4674303300,24700,24700,24700,24700,0
|
|
20230919,165700,4674303300,24700,24700,24700,24700,0
|
|
20230919,165600,4674303300,24700,24700,24700,24700,0
|
|
20230919,165500,4674303300,24700,24700,24700,24700,0
|
|
20230919,165400,4674303300,24700,24700,24700,24700,0
|
|
20230919,165300,4674303300,24700,24700,24700,24700,0
|
|
20230919,165200,4674303300,24700,24700,24700,24700,0
|
|
20230919,165100,4674303300,24700,24700,24700,24700,0
|
|
20230919,165000,4674303300,24700,24700,24700,24700,0
|
|
20230919,164900,4674303300,24700,24700,24700,24700,0
|
|
20230919,164800,4674303300,24700,24700,24700,24700,0
|
|
20230919,164700,4674303300,24700,24700,24700,24700,0
|
|
20230919,164600,4674303300,24700,24700,24700,24700,0
|
|
20230919,164500,4674303300,24700,24700,24700,24700,0
|
|
20230919,164400,4674303300,24700,24700,24700,24700,0
|
|
20230919,164300,4674303300,24700,24700,24700,24700,0
|
|
20230919,164200,4674303300,24700,24700,24700,24700,0
|
|
20230919,164100,4674303300,24700,24700,24700,24700,0
|
|
20230919,164000,4674303300,24700,24700,24700,24700,0
|
|
20230919,163900,4674303300,24700,24700,24700,24700,0
|
|
20230919,163800,4674303300,24700,24700,24700,24700,0
|
|
20230919,163700,4674303300,24700,24700,24700,24700,0
|
|
20230919,163600,4674303300,24700,24700,24700,24700,0
|
|
20230919,163500,4674303300,24700,24700,24700,24700,0
|
|
20230919,163400,4674303300,24700,24700,24700,24700,0
|
|
20230919,163300,4674303300,24700,24700,24700,24700,4060
|
|
20230919,163200,4674303300,24700,24700,24700,24700,0
|
|
20230919,163100,4674303300,24700,24700,24700,24700,0
|
|
20230919,163000,4674303300,24700,24700,24700,24700,0
|
|
20230919,162900,4674303300,24700,24700,24700,24700,0
|
|
20230919,162800,4674303300,24700,24700,24700,24700,0
|
|
20230919,162700,4674303300,24700,24700,24700,24700,0
|
|
20230919,162600,4674303300,24700,24700,24700,24700,0
|
|
20230919,162500,4674303300,24700,24700,24700,24700,0
|
|
20230919,162400,4674303300,24700,24700,24700,24700,0
|
|
20230919,162300,4674303300,24700,24700,24700,24700,0
|
|
20230919,162200,4674303300,24700,24700,24700,24700,0
|
|
20230919,162100,4674303300,24700,24700,24700,24700,0
|
|
20230919,162000,4674303300,24700,24700,24700,24700,0
|
|
20230919,161900,4674303300,24700,24700,24700,24700,0
|
|
20230919,161800,4674303300,24700,24700,24700,24700,0
|
|
20230919,161700,4674303300,24700,24700,24700,24700,0
|
|
20230919,161600,4674303300,24700,24700,24700,24700,0
|
|
20230919,161500,4674303300,24700,24700,24700,24700,0
|
|
20230919,161400,4674303300,24700,24700,24700,24700,0
|
|
20230919,161300,4674303300,24700,24700,24700,24700,0
|
|
20230919,161200,4674303300,24700,24700,24700,24700,0
|
|
20230919,161100,4674303300,24700,24700,24700,24700,0
|
|
20230919,161000,4674303300,24700,24700,24700,24700,0
|
|
20230919,160900,4674303300,24700,24700,24700,24700,0
|
|
20230919,160800,4674303300,24700,24700,24700,24700,0
|
|
20230919,160700,4674303300,24700,24700,24700,24700,0
|
|
20230919,160600,4674303300,24700,24700,24700,24700,0
|
|
20230919,160500,4674303300,24700,24700,24700,24700,0
|
|
20230919,160400,4674303300,24700,24700,24700,24700,0
|
|
20230919,160300,4674303300,24700,24700,24700,24700,4060
|
|
20230919,160200,4674303300,24700,24700,24700,24700,0
|
|
20230919,160100,4674303300,24700,24700,24700,24700,0
|
|
20230919,160000,4674303300,24700,24700,24700,24700,0
|
|
20230919,155900,4674303300,24700,24700,24700,24700,0
|
|
20230919,155800,4674303300,24700,24700,24700,24700,0
|
|
20230919,155700,4674303300,24700,24700,24700,24700,0
|
|
20230919,155600,4674303300,24700,24700,24700,24700,0
|
|
20230919,155500,4674303300,24700,24700,24700,24700,0
|
|
20230919,155400,4674303300,24700,24700,24700,24700,0
|
|
20230919,155300,4674303300,24700,24700,24700,24700,0
|
|
20230919,155200,4674303300,24700,24700,24700,24700,0
|
|
20230919,155100,4674303300,24700,24700,24700,24700,0
|
|
20230919,155000,4674303300,24700,24700,24700,24700,0
|
|
20230919,154900,4674303300,24700,24700,24700,24700,0
|
|
20230919,154800,4674303300,24700,24700,24700,24700,0
|
|
20230919,154700,4674303300,24700,24700,24700,24700,0
|
|
20230919,154600,4674303300,24700,24700,24700,24700,0
|
|
20230919,154500,4674303300,24700,24700,24700,24700,0
|
|
20230919,154400,4674303300,24700,24700,24700,24700,0
|
|
20230919,154300,4674303300,24700,24700,24700,24700,0
|
|
20230919,154200,4674303300,24700,24700,24700,24700,0
|
|
20230919,154100,4674303300,24700,24700,24700,24700,0
|
|
20230919,154000,4674303300,24700,24700,24700,24700,0
|
|
20230919,153900,4674303300,24700,24700,24700,24700,0
|
|
20230919,153800,4674303300,24700,24700,24700,24700,0
|
|
20230919,153700,4674303300,24700,24700,24700,24700,0
|
|
20230919,153600,4674303300,24700,24700,24700,24700,0
|
|
20230919,153500,4674303300,24700,24700,24700,24700,0
|
|
20230919,153400,4674303300,24700,24700,24700,24700,0
|
|
20230919,153300,4674303300,24700,24700,24700,24700,4060
|
|
20230919,153200,4674303300,24700,24700,24700,24700,0
|
|
20230919,153100,4674303300,24700,24700,24700,24700,0
|
|
20230919,153000,4674303300,24700,24700,24700,24700,4060
|
|
20230919,152900,4574021300,24550,24550,24550,24550,0
|
|
20230919,152800,4574021300,24550,24550,24550,24550,0
|
|
20230919,152700,4574021300,24550,24550,24550,24550,0
|
|
20230919,152600,4574021300,24550,24550,24550,24550,0
|
|
20230919,152500,4574021300,24550,24550,24550,24550,0
|
|
20230919,152400,4574021300,24550,24550,24550,24550,0
|
|
20230919,152300,4574021300,24550,24550,24550,24550,0
|
|
20230919,152200,4574021300,24550,24550,24550,24550,0
|
|
20230919,152100,4574021300,24550,24550,24550,24550,0
|
|
20230919,152000,4574021300,24550,24550,24550,24550,0
|
|
20230919,151900,4574021300,24550,24700,24700,24550,1774
|
|
20230919,151800,4530355600,24700,24700,24700,24650,3856
|
|
20230919,151700,4435176400,24700,24500,24700,24500,2051
|
|
20230919,151600,4384619950,24500,24550,24550,24500,282
|
|
20230919,151500,4377700800,24550,24500,24550,24500,433
|
|
20230919,151400,4367073150,24500,24550,24550,24500,469
|
|
20230919,151300,4355559300,24600,24600,24600,24550,2515
|
|
20230919,151200,4293700300,24600,24600,24600,24500,185
|
|
20230919,151100,4289149400,24500,24450,24550,24450,1329
|
|
20230919,151000,4256587200,24450,24400,24450,24300,943
|
|
20230919,150900,4233539000,24400,24300,24400,24300,401
|
|
20230919,150800,4223785950,24300,24300,24350,24300,744
|
|
20230919,150700,4205697550,24350,24300,24400,24300,1015
|
|
20230919,150600,4180987150,24300,24250,24300,24250,537
|
|
20230919,150500,4167960650,24300,24250,24300,24250,738
|
|
20230919,150400,4150047750,24250,24250,24250,24250,774
|
|
20230919,150300,4131278250,24250,24250,24300,24250,566
|
|
20230919,150200,4117551750,24300,24300,24300,24200,648
|
|
20230919,150100,4101830700,24300,24250,24300,24250,522
|
|
20230919,150000,4089167250,24200,24200,24250,24200,1070
|
|
20230919,145900,4063254300,24200,24200,24250,24200,212
|
|
20230919,145800,4058121400,24250,24300,24300,24200,762
|
|
20230919,145700,4039651150,24200,24250,24250,24200,707
|
|
20230919,145600,4022516150,24250,24250,24300,24200,1142
|
|
20230919,145500,3994830300,24250,24250,24300,24250,700
|
|
20230919,145400,3977851300,24250,24250,24300,24250,709
|
|
20230919,145300,3960652400,24200,24250,24300,24200,918
|
|
20230919,145200,3938379700,24250,24200,24250,24200,647
|
|
20230919,145100,3922696600,24200,24200,24300,24200,1105
|
|
20230919,145000,3895924700,24250,24250,24250,24200,1019
|
|
20230919,144900,3871257500,24200,24200,24250,24200,445
|
|
20230919,144800,3860480900,24250,24300,24300,24200,793
|
|
20230919,144700,3841250750,24250,24300,24300,24250,657
|
|
20230919,144600,3825293850,24250,24250,24300,24250,547
|
|
20230919,144500,3812019100,24250,24250,24300,24200,1683
|
|
20230919,144400,3771186250,24300,24250,24350,24250,903
|
|
20230919,144300,3749239100,24300,24300,24350,24300,629
|
|
20230919,144200,3733951900,24300,24300,24350,24300,759
|
|
20230919,144100,3715503300,24300,24350,24400,24300,612
|
|
20230919,144000,3700609000,24350,24350,24400,24300,777
|
|
20230919,143900,3681700050,24350,24250,24350,24250,955
|
|
20230919,143800,3658477950,24300,24300,24350,24300,965
|
|
20230919,143700,3635025950,24300,24350,24350,24300,586
|
|
20230919,143600,3620780250,24350,24350,24400,24300,2559
|
|
20230919,143500,3558553100,24350,24400,24400,24350,928
|
|
20230919,143400,3535937500,24400,24450,24450,24350,574
|
|
20230919,143300,3521934700,24400,24350,24400,24350,1239
|
|
20230919,143200,3491732500,24350,24350,24350,24350,166
|
|
20230919,143100,3487690400,24350,24400,24450,24350,733
|
|
20230919,143000,3469824450,24400,24400,24450,24350,589
|
|
20230919,142900,3455472800,24400,24400,24450,24400,450
|
|
20230919,142800,3444487800,24400,24400,24450,24400,320
|
|
20230919,142700,3436679200,24450,24400,24500,24400,186
|
|
20230919,142600,3432140300,24400,24400,24400,24400,341
|
|
20230919,142500,3423819900,24400,24450,24450,24400,134
|
|
20230919,142400,3420545000,24450,24450,24500,24450,153
|
|
20230919,142300,3416804100,24450,24350,24450,24350,733
|
|
20230919,142200,3398916150,24350,24350,24350,24350,368
|
|
20230919,142100,3389955350,24350,24350,24350,24350,144
|
|
20230919,142000,3386448950,24350,24350,24350,24350,48
|
|
20230919,141900,3385280150,24350,24400,24400,24350,148
|
|
20230919,141800,3381676300,24350,24350,24350,24350,281
|
|
20230919,141700,3374833950,24350,24400,24400,24350,353
|
|
20230919,141600,3366225100,24400,24400,24400,24400,267
|
|
20230919,141500,3359710300,24400,24400,24400,24400,41
|
|
20230919,141400,3358709900,24350,24350,24350,24350,132
|
|
20230919,141300,3355495700,24350,24450,24450,24350,88
|
|
20230919,141200,3353352800,24350,24350,24350,24350,160
|
|
20230919,141100,3349456800,24350,24400,24450,24350,262
|
|
20230919,141000,3343072850,24400,24350,24400,24350,124
|
|
20230919,140900,3340051600,24300,24350,24350,24300,262
|
|
20230919,140800,3333677100,24350,24300,24350,24300,41
|
|
20230919,140700,3332679500,24300,24350,24350,24300,1036
|
|
20230919,140600,3307457650,24350,24350,24350,24350,99
|
|
20230919,140500,3305047000,24350,24350,24350,24350,322
|
|
20230919,140400,3297206300,24350,24350,24400,24350,512
|
|
20230919,140300,3284738150,24350,24350,24350,24350,93
|
|
20230919,140200,3282473600,24350,24350,24350,24350,131
|
|
20230919,140100,3279283750,24350,24350,24350,24350,86
|
|
20230919,140000,3277189650,24350,24400,24400,24350,237
|
|
20230919,135900,3271415000,24350,24350,24350,24350,903
|
|
20230919,135800,3249426950,24350,24350,24350,24350,743
|
|
20230919,135700,3231334900,24350,24350,24350,24350,274
|
|
20230919,135600,3224663000,24350,24400,24400,24350,503
|
|
20230919,135500,3212408700,24400,24500,24500,24350,1569
|
|
20230919,135400,3174115200,24450,24450,24450,24450,96
|
|
20230919,135300,3171768000,24500,24500,24500,24500,821
|
|
20230919,135200,3151653500,24550,24500,24550,24500,531
|
|
20230919,135100,3138638500,24500,24500,24550,24500,104
|
|
20230919,135000,3136090450,24500,24500,24550,24500,383
|
|
20230919,134900,3126700450,24500,24500,24500,24500,71
|
|
20230919,134800,3124960950,24500,24500,24500,24500,142
|
|
20230919,134700,3121481950,24500,24500,24500,24500,190
|
|
20230919,134600,3116826950,24500,24500,24500,24500,88
|
|
20230919,134500,3114670950,24500,24500,24500,24500,136
|
|
20230919,134400,3111338950,24500,24500,24500,24500,93
|
|
20230919,134300,3109060450,24500,24500,24500,24500,621
|
|
20230919,134200,3093845950,24500,24500,24500,24500,225
|
|
20230919,134100,3088333450,24500,24500,24500,24500,301
|
|
20230919,134000,3080958950,24500,24550,24550,24500,541
|
|
20230919,133900,3067691100,24550,24500,24550,24500,67
|
|
20230919,133800,3066048500,24500,24500,24550,24500,408
|
|
20230919,133700,3056051950,24500,24550,24600,24500,1518
|
|
20230919,133600,3018857450,24550,24550,24550,24550,1191
|
|
20230919,133500,2989618400,24550,24550,24550,24550,264
|
|
20230919,133400,2983137200,24550,24550,24550,24550,104
|
|
20230919,133300,2980584000,24550,24550,24550,24550,133
|
|
20230919,133200,2977318850,24550,24500,24600,24500,317
|
|
20230919,133100,2969537950,24500,24550,24550,24500,156
|
|
20230919,133000,2965710950,24600,24550,24600,24550,478
|
|
20230919,132900,2953955600,24550,24600,24600,24550,128
|
|
20230919,132800,2950813000,24550,24600,24600,24550,1327
|
|
20230919,132700,2918170850,24600,24600,24600,24600,588
|
|
20230919,132600,2903706050,24600,24550,24600,24550,842
|
|
20230919,132500,2882999600,24550,24550,24550,24550,239
|
|
20230919,132400,2877132150,24500,24500,24550,24500,107
|
|
20230919,132300,2874508900,24500,24500,24500,24500,95
|
|
20230919,132200,2872181400,24550,24550,24600,24550,353
|
|
20230919,132100,2863513850,24550,24550,24550,24550,310
|
|
20230919,132000,2855903350,24550,24550,24600,24550,203
|
|
20230919,131900,2850919650,24550,24550,24550,24550,89
|
|
20230919,131800,2848734700,24550,24550,24600,24550,135
|
|
20230919,131700,2845420100,24600,24600,24600,24600,676
|
|
20230919,131600,2828790500,24600,24650,24650,24600,128
|
|
20230919,131500,2825640550,24650,24650,24650,24650,20
|
|
20230919,131400,2825147550,24650,24650,24650,24650,621
|
|
20230919,131300,2809839900,24650,24650,24650,24650,143
|
|
20230919,131200,2806314950,24650,24650,24650,24650,45
|
|
20230919,131100,2805205700,24700,24700,24700,24650,212
|
|
20230919,131000,2799969400,24700,24700,24750,24700,53
|
|
20230919,130900,2798660250,24700,24700,24750,24700,260
|
|
20230919,130800,2792237850,24700,24700,24750,24700,901
|
|
20230919,130700,2769955600,24650,24750,24750,24650,766
|
|
20230919,130600,2751032150,24750,24750,24750,24700,296
|
|
20230919,130500,2743717450,24750,24600,24750,24600,6033
|
|
20230919,130400,2594895050,24550,24550,24550,24550,398
|
|
20230919,130300,2585124150,24550,24550,24550,24550,25
|
|
20230919,130200,2584510400,24550,24500,24550,24500,107
|
|
20230919,130100,2581884650,24550,24550,24550,24550,64
|
|
20230919,130000,2580313450,24550,24550,24550,24500,78
|
|
20230919,125900,2578399700,24550,24550,24550,24550,40
|
|
20230919,125800,2577417700,24550,24550,24550,24550,227
|
|
20230919,125700,2571844850,24550,24550,24550,24550,310
|
|
20230919,125600,2564234350,24550,24550,24550,24500,81
|
|
20230919,125500,2562247350,24550,24550,24550,24550,67
|
|
20230919,125400,2560602500,24500,24500,24550,24500,289
|
|
20230919,125300,2553509100,24500,24550,24550,24500,733
|
|
20230919,125200,2535549750,24500,24500,24500,24500,0
|
|
20230919,125100,2535549750,24500,24500,24500,24500,17
|
|
20230919,125000,2535133250,24550,24550,24550,24550,0
|
|
20230919,124900,2535133250,24550,24550,24550,24550,105
|
|
20230919,124800,2532555500,24550,24550,24550,24550,51
|
|
20230919,124700,2531303450,24550,24550,24550,24550,25
|
|
20230919,124600,2530689700,24550,24550,24550,24550,10
|
|
20230919,124500,2530444200,24550,24550,24550,24550,21
|
|
20230919,124400,2529928650,24600,24600,24600,24600,23
|
|
20230919,124300,2529362850,24600,24650,24650,24600,8
|
|
20230919,124200,2529165950,24650,24600,24650,24600,140
|
|
20230919,124100,2525721900,24600,24650,24650,24600,575
|
|
20230919,124000,2511548250,24650,24600,24650,24600,271
|
|
20230919,123900,2504878650,24600,24600,24600,24600,142
|
|
20230919,123800,2501385450,24600,24600,24600,24500,1408
|
|
20230919,123700,2466750350,24600,24500,24600,24500,148
|
|
20230919,123600,2463117050,24550,24500,24550,24450,910
|
|
20230919,123500,2440818550,24550,24500,24550,24500,258
|
|
20230919,123400,2434485450,24500,24500,24500,24500,599
|
|
20230919,123300,2419809950,24500,24500,24500,24450,281
|
|
20230919,123200,2412927000,24450,24450,24450,24450,100
|
|
20230919,123100,2410482000,24450,24450,24450,24450,24
|
|
20230919,123000,2409895200,24500,24500,24500,24500,411
|
|
20230919,122900,2399825700,24450,24450,24500,24450,23
|
|
20230919,122800,2399263150,24450,24450,24450,24450,21
|
|
20230919,122700,2398749700,24500,24450,24500,24450,109
|
|
20230919,122600,2396084200,24450,24450,24450,24450,16
|
|
20230919,122500,2395693000,24450,24450,24450,24450,0
|
|
20230919,122400,2395693000,24450,24450,24450,24450,34
|
|
20230919,122300,2394861700,24450,24450,24450,24450,158
|
|
20230919,122200,2390998600,24450,24450,24450,24400,140
|
|
20230919,122100,2387576700,24400,24400,24400,24400,2
|
|
20230919,122000,2387527900,24400,24400,24400,24400,26
|
|
20230919,121900,2386893500,24400,24400,24400,24400,26
|
|
20230919,121800,2386259100,24400,24400,24400,24400,0
|
|
20230919,121700,2386259100,24400,24400,24400,24400,29
|
|
20230919,121600,2385551500,24450,24400,24450,24400,606
|
|
20230919,121500,2370737850,24350,24400,24400,24350,45
|
|
20230919,121400,2369640750,24400,24400,24400,24400,87
|
|
20230919,121300,2367517950,24350,24350,24350,24350,26
|
|
20230919,121200,2366884850,24350,24350,24350,24350,0
|
|
20230919,121100,2366884850,24350,24350,24350,24350,29
|
|
20230919,121000,2366178700,24350,24350,24350,24350,26
|
|
20230919,120900,2365545600,24350,24400,24400,24350,1541
|
|
20230919,120800,2327945700,24400,24400,24400,24400,73
|
|
20230919,120700,2326164500,24400,24400,24400,24400,0
|
|
20230919,120600,2326164500,24400,24400,24400,24400,30
|
|
20230919,120500,2325432500,24450,24450,24450,24450,121
|
|
20230919,120400,2322474050,24400,24400,24400,24400,93
|
|
20230919,120300,2320204850,24400,24400,24400,24400,188
|
|
20230919,120200,2315617650,24400,24450,24450,24400,241
|
|
20230919,120100,2309735050,24450,24400,24450,24400,33
|
|
20230919,120000,2308929350,24400,24450,24450,24400,184
|
|
20230919,115900,2304432050,24400,24400,24400,24400,26
|
|
20230919,115800,2303797650,24450,24450,24450,24450,23
|
|
20230919,115700,2303235300,24400,24400,24400,24400,22
|
|
20230919,115600,2302698500,24450,24450,24450,24450,1
|
|
20230919,115500,2302674050,24400,24400,24400,24400,25
|
|
20230919,115400,2302064050,24400,24450,24450,24400,852
|
|
20230919,115300,2281239050,24500,24500,24500,24500,10
|
|
20230919,115200,2280994050,24500,24450,24500,24450,586
|
|
20230919,115100,2266641300,24500,24500,24500,24500,125
|
|
20230919,115000,2263578800,24450,24450,24450,24450,817
|
|
20230919,114900,2243603150,24450,24450,24450,24450,125
|
|
20230919,114800,2240546900,24450,24550,24550,24450,1757
|
|
20230919,114700,2197507600,24550,24550,24550,24550,499
|
|
20230919,114600,2185257150,24550,24600,24600,24550,27
|
|
20230919,114500,2184594250,24550,24600,24600,24550,54
|
|
20230919,114400,2183268300,24600,24550,24600,24550,39
|
|
20230919,114300,2182309100,24550,24600,24600,24550,109
|
|
20230919,114200,2179628600,24600,24550,24600,24550,7
|
|
20230919,114100,2179456450,24550,24600,24600,24550,93
|
|
20230919,114000,2177172300,24600,24650,24650,24600,670
|
|
20230919,113900,2160690250,24600,24650,24650,24600,42
|
|
20230919,113800,2159655800,24600,24600,24650,24600,149
|
|
20230919,113700,2155987600,24650,24600,24650,24600,151
|
|
20230919,113600,2152271500,24650,24600,24650,24600,264
|
|
20230919,113500,2145765200,24650,24650,24650,24650,320
|
|
20230919,113400,2137877200,24650,24600,24650,24600,310
|
|
20230919,113300,2130240000,24600,24550,24600,24550,285
|
|
20230919,113200,2123229050,24600,24650,24650,24600,754
|
|
20230919,113100,2104654950,24650,24650,24650,24600,1610
|
|
20230919,113000,2064979950,24650,24600,24650,24600,3323
|
|
20230919,112900,1983155850,24550,24450,24550,24450,8177
|
|
20230919,112800,1782629400,24450,24450,24450,24450,6
|
|
20230919,112700,1782482700,24450,24500,24500,24450,268
|
|
20230919,112600,1775929100,24500,24500,24500,24500,688
|
|
20230919,112500,1759073100,24500,24500,24500,24450,60
|
|
20230919,112400,1757604250,24500,24450,24500,24450,125
|
|
20230919,112300,1754546750,24450,24450,24450,24450,56
|
|
20230919,112200,1753177550,24450,24450,24450,24450,120
|
|
20230919,112100,1750243550,24450,24500,24500,24450,885
|
|
20230919,112000,1728567200,24450,24450,24450,24450,46
|
|
20230919,111900,1727442500,24450,24450,24450,24450,70
|
|
20230919,111800,1725731000,24450,24450,24450,24450,45
|
|
20230919,111700,1724630750,24450,24450,24450,24450,102
|
|
20230919,111600,1722136850,24450,24450,24450,24450,237
|
|
20230919,111500,1716342200,24450,24500,24500,24450,89
|
|
20230919,111400,1714165150,24500,24400,24500,24400,309
|
|
20230919,111300,1706610650,24450,24450,24450,24450,21
|
|
20230919,111200,1706097200,24400,24450,24500,24400,815
|
|
20230919,111100,1686141600,24450,24450,24450,24450,257
|
|
20230919,111000,1679857950,24450,24450,24450,24450,0
|
|
20230919,110900,1679857950,24450,24450,24500,24450,533
|
|
20230919,110800,1666824550,24450,24450,24500,24450,667
|
|
20230919,110700,1650510050,24450,24450,24500,24450,90
|
|
20230919,110600,1648307050,24450,24450,24450,24450,77
|
|
20230919,110500,1646424400,24450,24500,24500,24450,136
|
|
20230919,110400,1643099150,24500,24400,24500,24400,174
|
|
20230919,110300,1638845700,24450,24450,24500,24450,1643
|
|
20230919,110200,1598659350,24450,24450,24500,24450,30
|
|
20230919,110100,1597925700,24450,24450,24500,24450,191
|
|
20230919,110000,1593250200,24400,24450,24450,24400,4223
|
|
20230919,105900,1489998750,24450,24400,24450,24400,95
|
|
20230919,105800,1487678000,24400,24400,24400,24400,263
|
|
20230919,105700,1481260800,24450,24450,24450,24450,42
|
|
20230919,105600,1480233900,24400,24450,24450,24400,1286
|
|
20230919,105500,1448792050,24400,24350,24400,24350,2409
|
|
20230919,105400,1390013600,24350,24350,24350,24350,155
|
|
20230919,105300,1386239350,24350,24400,24400,24350,1118
|
|
20230919,105200,1358961050,24400,24350,24400,24350,21
|
|
20230919,105100,1358449150,24350,24300,24350,24300,82
|
|
20230919,105000,1356453300,24300,24300,24300,24300,66
|
|
20230919,104900,1354849500,24300,24300,24350,24300,45
|
|
20230919,104800,1353755000,24300,24300,24300,24300,0
|
|
20230919,104700,1353755000,24300,24300,24300,24300,135
|
|
20230919,104600,1350474500,24300,24350,24350,24300,1311
|
|
20230919,104500,1318570000,24350,24300,24350,24300,149
|
|
20230919,104400,1314942550,24300,24300,24300,24300,158
|
|
20230919,104300,1311103150,24350,24350,24350,24350,5
|
|
20230919,104200,1310981400,24300,24400,24400,24250,574
|
|
20230919,104100,1297007800,24400,24300,24400,24250,2108
|
|
20230919,104000,1245715150,24250,24250,24250,24250,123
|
|
20230919,103900,1242732400,24250,24150,24250,24150,936
|
|
20230919,103800,1220051800,24200,24200,24200,24150,52
|
|
20230919,103700,1218793700,24200,24200,24200,24200,320
|
|
20230919,103600,1211049700,24200,24200,24200,24200,83
|
|
20230919,103500,1209041100,24200,24150,24200,24150,114
|
|
20230919,103400,1206283800,24150,24150,24150,24150,5
|
|
20230919,103300,1206163050,24150,24150,24150,24150,127
|
|
20230919,103200,1203096000,24150,24200,24200,24150,417
|
|
20230919,103100,1193005950,24150,24200,24200,24150,132
|
|
20230919,103000,1189812600,24150,24150,24150,24150,18
|
|
20230919,102900,1189377900,24200,24150,24200,24150,135
|
|
20230919,102800,1186112850,24150,24150,24150,24150,23
|
|
20230919,102700,1185557400,24200,24200,24200,24200,50
|
|
20230919,102600,1184347400,24150,24200,24200,24150,60
|
|
20230919,102500,1182896400,24250,24250,24250,24250,5
|
|
20230919,102400,1182775150,24150,24150,24150,24150,23
|
|
20230919,102300,1182219700,24150,24200,24200,24150,55
|
|
20230919,102200,1180891200,24150,24200,24200,24150,37
|
|
20230919,102100,1179996650,24200,24200,24200,24200,205
|
|
20230919,102000,1175035650,24150,24150,24150,24150,52
|
|
20230919,101900,1173779850,24150,24150,24150,24150,20
|
|
20230919,101800,1173296850,24150,24150,24150,24150,0
|
|
20230919,101700,1173296850,24150,24200,24200,24150,219
|
|
20230919,101600,1167999800,24200,24200,24200,24200,0
|
|
20230919,101500,1167999800,24200,24250,24300,24200,70
|
|
20230919,101400,1166303050,24200,24200,24200,24200,585
|
|
20230919,101300,1152146050,24200,24200,24200,24200,17
|
|
20230919,101200,1151734650,24250,24250,24250,24250,201
|
|
20230919,101100,1146860400,24250,24250,24250,24250,200
|
|
20230919,101000,1142010400,24200,24200,24200,24200,50
|
|
20230919,100900,1140800400,24200,24200,24200,24200,0
|
|
20230919,100800,1140800400,24200,24150,24200,24150,518
|
|
20230919,100700,1128265700,24150,24150,24150,24150,657
|
|
20230919,100600,1112399150,24150,24200,24200,24150,976
|
|
20230919,100500,1088780800,24200,24200,24200,24200,21
|
|
20230919,100400,1088272600,24300,24300,24300,24300,0
|
|
20230919,100300,1088272600,24300,24250,24300,24200,243
|
|
20230919,100200,1082391650,24300,24300,24300,24300,0
|
|
20230919,100100,1082391650,24300,24250,24300,24250,61
|
|
20230919,100000,1080912300,24250,24250,24250,24250,128
|
|
20230919,095900,1077808300,24250,24300,24300,24250,126
|
|
20230919,095800,1074752300,24300,24250,24300,24250,24
|
|
20230919,095700,1074170250,24250,24200,24250,24200,512
|
|
20230919,095600,1061769750,24200,24200,24200,24200,45
|
|
20230919,095500,1060680750,24250,24200,24250,24200,26
|
|
20230919,095400,1060051500,24200,24250,24250,24200,39
|
|
20230919,095300,1059107050,24250,24250,24250,24250,96
|
|
20230919,095200,1056779050,24250,24200,24250,24200,180
|
|
20230919,095100,1052418050,24150,24150,24150,24150,0
|
|
20230919,095000,1052418050,24150,24200,24200,24150,93
|
|
20230919,094900,1050168600,24150,24100,24150,24100,51
|
|
20230919,094800,1048938200,24100,24100,24100,24100,48
|
|
20230919,094700,1047781400,24150,24150,24150,24150,22
|
|
20230919,094600,1047250100,24150,24150,24150,24150,8
|
|
20230919,094500,1047056900,24150,24250,24250,24150,792
|
|
20230919,094400,1027896000,24250,24250,24250,24250,12
|
|
20230919,094300,1027605000,24250,24250,24250,24250,296
|
|
20230919,094200,1020427000,24250,24250,24250,24250,145
|
|
20230919,094100,1016910750,24300,24300,24300,24300,369
|
|
20230919,094000,1007944050,24300,24250,24300,24250,72
|
|
20230919,093900,1006195500,24300,24250,24300,24250,207
|
|
20230919,093800,1001165550,24300,24300,24350,24300,298
|
|
20230919,093700,993923850,24350,24300,24350,24300,2
|
|
20230919,093600,993875200,24300,24300,24350,24300,329
|
|
20230919,093500,985865500,24300,24350,24350,24300,1704
|
|
20230919,093400,944402400,24350,24400,24400,24350,95
|
|
20230919,093300,942088100,24350,24400,24400,24350,112
|
|
20230919,093200,939360800,24350,24400,24400,24350,28
|
|
20230919,093100,938678800,24350,24400,24400,24350,267
|
|
20230919,093000,932176050,24400,24400,24400,24400,1243
|
|
20230919,092900,901846850,24450,24450,24500,24450,2861
|
|
20230919,092800,831869100,24500,24500,24500,24450,704
|
|
20230919,092700,814631500,24450,24500,24500,24450,579
|
|
20230919,092600,800459700,24450,24450,24500,24450,333
|
|
20230919,092500,792309300,24450,24500,24500,24450,836
|
|
20230919,092400,771842500,24500,24450,24500,24450,164
|
|
20230919,092300,767827500,24450,24450,24450,24450,1041
|
|
20230919,092200,742375050,24450,24450,24500,24450,657
|
|
20230919,092100,726298550,24450,24450,24450,24400,478
|
|
20230919,092000,714616500,24450,24350,24450,24350,2447
|
|
20230919,091900,654904050,24350,24400,24400,24350,163
|
|
20230919,091800,650929850,24400,24350,24400,24350,260
|
|
20230919,091700,644598700,24350,24300,24500,24300,3982
|
|
20230919,091600,547384850,24250,24050,24250,24050,882
|
|
20230919,091500,526050250,24050,24150,24150,24050,375
|
|
20230919,091400,517012400,24150,24250,24250,24150,537
|
|
20230919,091300,503992050,24250,24450,24450,24150,297
|
|
20230919,091200,496792200,24450,24000,24550,24000,14799
|
|
20230919,091100,134856150,24000,24000,24000,24000,302
|
|
20230919,091000,127608150,24000,24000,24050,24000,788
|
|
20230919,090900,108696050,24000,24000,24050,24000,172
|
|
20230919,090800,104567050,24050,24050,24050,24050,246
|
|
20230919,090700,98650750,24100,24100,24100,24100,22
|
|
20230919,090600,98120550,24050,24050,24100,24050,445
|
|
20230919,090500,87401650,24050,24050,24050,24000,334
|
|
20230919,090400,79377500,24050,24050,24100,24050,546
|
|
20230919,090300,66223700,24050,24050,24050,24000,194
|
|
20230919,090200,61563100,24050,24050,24050,24050,14
|
|
20230919,090100,61226400,24050,24000,24050,24000,707
|
|
20230919,090000,44237950,24000,23950,24000,23950,1688
|