577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183400,7164834850,29200,29200,29200,29200,12759
|
|
20230922,183300,7164834850,29200,29200,29200,29200,0
|
|
20230922,183200,7164834850,29200,29200,29200,29200,0
|
|
20230922,183100,7164834850,29200,29200,29200,29200,0
|
|
20230922,183000,7164834850,29200,29200,29200,29200,0
|
|
20230922,182900,7164834850,29200,29200,29200,29200,0
|
|
20230922,182800,7164834850,29200,29200,29200,29200,0
|
|
20230922,182700,7164834850,29200,29200,29200,29200,0
|
|
20230922,182600,7164834850,29200,29200,29200,29200,0
|
|
20230922,182500,7164834850,29200,29200,29200,29200,0
|
|
20230922,182400,7164834850,29200,29200,29200,29200,0
|
|
20230922,182300,7164834850,29200,29200,29200,29200,0
|
|
20230922,182200,7164834850,29200,29200,29200,29200,0
|
|
20230922,182100,7164834850,29200,29200,29200,29200,0
|
|
20230922,182000,7164834850,29200,29200,29200,29200,0
|
|
20230922,181900,7164834850,29200,29200,29200,29200,0
|
|
20230922,181800,7164834850,29200,29200,29200,29200,0
|
|
20230922,181700,7164834850,29200,29200,29200,29200,0
|
|
20230922,181600,7164834850,29200,29200,29200,29200,0
|
|
20230922,181500,7164834850,29200,29200,29200,29200,0
|
|
20230922,181400,7164834850,29200,29200,29200,29200,0
|
|
20230922,181300,7164834850,29200,29200,29200,29200,0
|
|
20230922,181200,7164834850,29200,29200,29200,29200,0
|
|
20230922,181100,7164834850,29200,29200,29200,29200,0
|
|
20230922,181000,7164834850,29200,29200,29200,29200,0
|
|
20230922,180900,7164834850,29200,29200,29200,29200,0
|
|
20230922,180800,7164834850,29200,29200,29200,29200,0
|
|
20230922,180700,7164834850,29200,29200,29200,29200,0
|
|
20230922,180600,7164834850,29200,29200,29200,29200,0
|
|
20230922,180500,7164834850,29200,29200,29200,29200,0
|
|
20230922,180400,7164834850,29200,29200,29200,29200,12759
|
|
20230922,180300,7164834850,29200,29200,29200,29200,0
|
|
20230922,180200,7164834850,29200,29200,29200,29200,0
|
|
20230922,180100,7164834850,29200,29200,29200,29200,0
|
|
20230922,180000,7164834850,29200,29200,29200,29200,0
|
|
20230922,175900,7164834850,29200,29200,29200,29200,0
|
|
20230922,175800,7164834850,29200,29200,29200,29200,0
|
|
20230922,175700,7164834850,29200,29200,29200,29200,0
|
|
20230922,175600,7164834850,29200,29200,29200,29200,0
|
|
20230922,175500,7164834850,29200,29200,29200,29200,0
|
|
20230922,175400,7164834850,29200,29200,29200,29200,0
|
|
20230922,175300,7164834850,29200,29200,29200,29200,0
|
|
20230922,175200,7164834850,29200,29200,29200,29200,0
|
|
20230922,175100,7164834850,29200,29200,29200,29200,0
|
|
20230922,175000,7164834850,29200,29200,29200,29200,0
|
|
20230922,174900,7164834850,29200,29200,29200,29200,0
|
|
20230922,174800,7164834850,29200,29200,29200,29200,0
|
|
20230922,174700,7164834850,29200,29200,29200,29200,0
|
|
20230922,174600,7164834850,29200,29200,29200,29200,0
|
|
20230922,174500,7164834850,29200,29200,29200,29200,0
|
|
20230922,174400,7164834850,29200,29200,29200,29200,0
|
|
20230922,174300,7164834850,29200,29200,29200,29200,0
|
|
20230922,174200,7164834850,29200,29200,29200,29200,0
|
|
20230922,174100,7164834850,29200,29200,29200,29200,0
|
|
20230922,174000,7164834850,29200,29200,29200,29200,0
|
|
20230922,173900,7164834850,29200,29200,29200,29200,0
|
|
20230922,173800,7164834850,29200,29200,29200,29200,0
|
|
20230922,173700,7164834850,29200,29200,29200,29200,0
|
|
20230922,173600,7164834850,29200,29200,29200,29200,0
|
|
20230922,173500,7164834850,29200,29200,29200,29200,0
|
|
20230922,173400,7164834850,29200,29200,29200,29200,12759
|
|
20230922,173300,7164834850,29200,29200,29200,29200,0
|
|
20230922,173200,7164834850,29200,29200,29200,29200,0
|
|
20230922,173100,7164834850,29200,29200,29200,29200,0
|
|
20230922,173000,7164834850,29200,29200,29200,29200,0
|
|
20230922,172900,7164834850,29200,29200,29200,29200,0
|
|
20230922,172800,7164834850,29200,29200,29200,29200,0
|
|
20230922,172700,7164834850,29200,29200,29200,29200,0
|
|
20230922,172600,7164834850,29200,29200,29200,29200,0
|
|
20230922,172500,7164834850,29200,29200,29200,29200,0
|
|
20230922,172400,7164834850,29200,29200,29200,29200,0
|
|
20230922,172300,7164834850,29200,29200,29200,29200,0
|
|
20230922,172200,7164834850,29200,29200,29200,29200,0
|
|
20230922,172100,7164834850,29200,29200,29200,29200,0
|
|
20230922,172000,7164834850,29200,29200,29200,29200,0
|
|
20230922,171900,7164834850,29200,29200,29200,29200,0
|
|
20230922,171800,7164834850,29200,29200,29200,29200,0
|
|
20230922,171700,7164834850,29200,29200,29200,29200,0
|
|
20230922,171600,7164834850,29200,29200,29200,29200,0
|
|
20230922,171500,7164834850,29200,29200,29200,29200,0
|
|
20230922,171400,7164834850,29200,29200,29200,29200,0
|
|
20230922,171300,7164834850,29200,29200,29200,29200,0
|
|
20230922,171200,7164834850,29200,29200,29200,29200,0
|
|
20230922,171100,7164834850,29200,29200,29200,29200,0
|
|
20230922,171000,7164834850,29200,29200,29200,29200,0
|
|
20230922,170900,7164834850,29200,29200,29200,29200,0
|
|
20230922,170800,7164834850,29200,29200,29200,29200,0
|
|
20230922,170700,7164834850,29200,29200,29200,29200,0
|
|
20230922,170600,7164834850,29200,29200,29200,29200,0
|
|
20230922,170500,7164834850,29200,29200,29200,29200,0
|
|
20230922,170400,7164834850,29200,29200,29200,29200,12759
|
|
20230922,170300,7164834850,29200,29200,29200,29200,0
|
|
20230922,170200,7164834850,29200,29200,29200,29200,0
|
|
20230922,170100,7164834850,29200,29200,29200,29200,0
|
|
20230922,170000,7164834850,29200,29200,29200,29200,0
|
|
20230922,165900,7164834850,29200,29200,29200,29200,0
|
|
20230922,165800,7164834850,29200,29200,29200,29200,0
|
|
20230922,165700,7164834850,29200,29200,29200,29200,0
|
|
20230922,165600,7164834850,29200,29200,29200,29200,0
|
|
20230922,165500,7164834850,29200,29200,29200,29200,0
|
|
20230922,165400,7164834850,29200,29200,29200,29200,0
|
|
20230922,165300,7164834850,29200,29200,29200,29200,0
|
|
20230922,165200,7164834850,29200,29200,29200,29200,0
|
|
20230922,165100,7164834850,29200,29200,29200,29200,0
|
|
20230922,165000,7164834850,29200,29200,29200,29200,0
|
|
20230922,164900,7164834850,29200,29200,29200,29200,0
|
|
20230922,164800,7164834850,29200,29200,29200,29200,0
|
|
20230922,164700,7164834850,29200,29200,29200,29200,0
|
|
20230922,164600,7164834850,29200,29200,29200,29200,0
|
|
20230922,164500,7164834850,29200,29200,29200,29200,0
|
|
20230922,164400,7164834850,29200,29200,29200,29200,0
|
|
20230922,164300,7164834850,29200,29200,29200,29200,0
|
|
20230922,164200,7164834850,29200,29200,29200,29200,0
|
|
20230922,164100,7164834850,29200,29200,29200,29200,0
|
|
20230922,164000,7164834850,29200,29200,29200,29200,0
|
|
20230922,163900,7164834850,29200,29200,29200,29200,0
|
|
20230922,163800,7164834850,29200,29200,29200,29200,0
|
|
20230922,163700,7164834850,29200,29200,29200,29200,0
|
|
20230922,163600,7164834850,29200,29200,29200,29200,0
|
|
20230922,163500,7164834850,29200,29200,29200,29200,0
|
|
20230922,163400,7164834850,29200,29200,29200,29200,12759
|
|
20230922,163300,7164834850,29200,29200,29200,29200,0
|
|
20230922,163200,7164834850,29200,29200,29200,29200,0
|
|
20230922,163100,7164834850,29200,29200,29200,29200,0
|
|
20230922,163000,7164834850,29200,29200,29200,29200,0
|
|
20230922,162900,7164834850,29200,29200,29200,29200,0
|
|
20230922,162800,7164834850,29200,29200,29200,29200,0
|
|
20230922,162700,7164834850,29200,29200,29200,29200,0
|
|
20230922,162600,7164834850,29200,29200,29200,29200,0
|
|
20230922,162500,7164834850,29200,29200,29200,29200,0
|
|
20230922,162400,7164834850,29200,29200,29200,29200,0
|
|
20230922,162300,7164834850,29200,29200,29200,29200,0
|
|
20230922,162200,7164834850,29200,29200,29200,29200,0
|
|
20230922,162100,7164834850,29200,29200,29200,29200,0
|
|
20230922,162000,7164834850,29200,29200,29200,29200,0
|
|
20230922,161900,7164834850,29200,29200,29200,29200,0
|
|
20230922,161800,7164834850,29200,29200,29200,29200,0
|
|
20230922,161700,7164834850,29200,29200,29200,29200,0
|
|
20230922,161600,7164834850,29200,29200,29200,29200,0
|
|
20230922,161500,7164834850,29200,29200,29200,29200,0
|
|
20230922,161400,7164834850,29200,29200,29200,29200,0
|
|
20230922,161300,7164834850,29200,29200,29200,29200,0
|
|
20230922,161200,7164834850,29200,29200,29200,29200,0
|
|
20230922,161100,7164834850,29200,29200,29200,29200,0
|
|
20230922,161000,7164834850,29200,29200,29200,29200,0
|
|
20230922,160900,7164834850,29200,29200,29200,29200,0
|
|
20230922,160800,7164834850,29200,29200,29200,29200,0
|
|
20230922,160700,7164834850,29200,29200,29200,29200,0
|
|
20230922,160600,7164834850,29200,29200,29200,29200,0
|
|
20230922,160500,7164834850,29200,29200,29200,29200,0
|
|
20230922,160400,7164834850,29200,29200,29200,29200,12759
|
|
20230922,160300,7164834850,29200,29200,29200,29200,0
|
|
20230922,160200,7164834850,29200,29200,29200,29200,0
|
|
20230922,160100,7164834850,29200,29200,29200,29200,0
|
|
20230922,160000,7164834850,29200,29200,29200,29200,0
|
|
20230922,155900,7164834850,29200,29200,29200,29200,0
|
|
20230922,155800,7164834850,29200,29200,29200,29200,0
|
|
20230922,155700,7164834850,29200,29200,29200,29200,0
|
|
20230922,155600,7164834850,29200,29200,29200,29200,0
|
|
20230922,155500,7164834850,29200,29200,29200,29200,0
|
|
20230922,155400,7164834850,29200,29200,29200,29200,0
|
|
20230922,155300,7164834850,29200,29200,29200,29200,0
|
|
20230922,155200,7164834850,29200,29200,29200,29200,0
|
|
20230922,155100,7164834850,29200,29200,29200,29200,0
|
|
20230922,155000,7164834850,29200,29200,29200,29200,0
|
|
20230922,154900,7164834850,29200,29200,29200,29200,0
|
|
20230922,154800,7164834850,29200,29200,29200,29200,0
|
|
20230922,154700,7164834850,29200,29200,29200,29200,0
|
|
20230922,154600,7164834850,29200,29200,29200,29200,0
|
|
20230922,154500,7164834850,29200,29200,29200,29200,0
|
|
20230922,154400,7164834850,29200,29200,29200,29200,0
|
|
20230922,154300,7164834850,29200,29200,29200,29200,0
|
|
20230922,154200,7164834850,29200,29200,29200,29200,0
|
|
20230922,154100,7164834850,29200,29200,29200,29200,0
|
|
20230922,154000,7164834850,29200,29200,29200,29200,0
|
|
20230922,153900,7164834850,29200,29200,29200,29200,0
|
|
20230922,153800,7164834850,29200,29200,29200,29200,0
|
|
20230922,153700,7164834850,29200,29200,29200,29200,0
|
|
20230922,153600,7164834850,29200,29200,29200,29200,0
|
|
20230922,153500,7164834850,29200,29200,29200,29200,0
|
|
20230922,153400,7164834850,29200,29200,29200,29200,12759
|
|
20230922,153300,7164834850,29200,29200,29200,29200,0
|
|
20230922,153200,7164834850,29200,29200,29200,29200,0
|
|
20230922,153100,7164834850,29200,29200,29200,29200,0
|
|
20230922,153000,7164834850,29200,29200,29200,29200,12759
|
|
20230922,152900,6792272050,29000,29000,29000,29000,0
|
|
20230922,152800,6792272050,29000,29000,29000,29000,0
|
|
20230922,152700,6792272050,29000,29000,29000,29000,0
|
|
20230922,152600,6792272050,29000,29000,29000,29000,0
|
|
20230922,152500,6792272050,29000,29000,29000,29000,0
|
|
20230922,152400,6792272050,29000,29000,29000,29000,0
|
|
20230922,152300,6792272050,29000,29000,29000,29000,0
|
|
20230922,152200,6792272050,29000,29000,29000,29000,0
|
|
20230922,152100,6792272050,29000,29000,29000,29000,0
|
|
20230922,152000,6792272050,29000,29000,29000,29000,0
|
|
20230922,151900,6792272050,29000,29000,29150,28900,5180
|
|
20230922,151800,6641612700,28900,29050,29100,28900,3343
|
|
20230922,151700,6544671350,29050,28700,29100,28700,13797
|
|
20230922,151600,6145671650,28700,28700,28750,28700,231
|
|
20230922,151500,6139037350,28700,28700,28750,28700,788
|
|
20230922,151400,6116396250,28700,28600,28700,28600,884
|
|
20230922,151300,6091049100,28650,28700,28700,28650,1317
|
|
20230922,151200,6053316450,28700,28550,28700,28550,1004
|
|
20230922,151100,6024573400,28550,28400,28550,28400,2805
|
|
20230922,151000,5944719500,28400,28450,28450,28400,177
|
|
20230922,150900,5939684800,28450,28450,28450,28450,70
|
|
20230922,150800,5937693300,28500,28450,28500,28400,3947
|
|
20230922,150700,5825470100,28450,28450,28500,28400,2267
|
|
20230922,150600,5760961600,28450,28450,28500,28450,106
|
|
20230922,150500,5757945400,28450,28500,28500,28450,744
|
|
20230922,150400,5736743150,28500,28500,28500,28450,619
|
|
20230922,150300,5719101950,28450,28600,28600,28450,2989
|
|
20230922,150200,5633848100,28600,28600,28600,28600,0
|
|
20230922,150100,5633848100,28600,28550,28600,28550,305
|
|
20230922,150000,5625138450,28550,28550,28550,28550,297
|
|
20230922,145900,5616659100,28550,28600,28600,28550,445
|
|
20230922,145800,5603945150,28600,28650,28650,28600,2007
|
|
20230922,145700,5546544600,28650,28650,28650,28650,33
|
|
20230922,145600,5545599150,28650,28650,28650,28650,36
|
|
20230922,145500,5544567750,28650,28650,28650,28650,234
|
|
20230922,145400,5537863650,28650,28650,28650,28650,34
|
|
20230922,145300,5536889550,28650,28650,28650,28650,232
|
|
20230922,145200,5530242750,28650,28600,28650,28550,711
|
|
20230922,145100,5509888950,28550,28650,28650,28550,2529
|
|
20230922,145000,5437639800,28650,28650,28650,28650,84
|
|
20230922,144900,5435233200,28650,28650,28700,28650,53
|
|
20230922,144800,5433714700,28650,28600,28650,28600,923
|
|
20230922,144700,5407279550,28600,28600,28600,28600,63
|
|
20230922,144600,5405477750,28600,28600,28600,28600,131
|
|
20230922,144500,5401731150,28600,28600,28600,28600,117
|
|
20230922,144400,5398384950,28600,28600,28600,28600,14
|
|
20230922,144300,5397984550,28600,28600,28600,28550,1740
|
|
20230922,144200,5348261600,28600,28650,28650,28600,645
|
|
20230922,144100,5329783100,28650,28650,28650,28650,205
|
|
20230922,144000,5323909850,28650,28650,28700,28650,110
|
|
20230922,143900,5320756850,28650,28650,28650,28650,118
|
|
20230922,143800,5317376150,28650,28650,28650,28650,34
|
|
20230922,143700,5316402050,28650,28700,28700,28650,116
|
|
20230922,143600,5313075650,28700,28700,28700,28700,100
|
|
20230922,143500,5310205650,28650,28700,28700,28650,626
|
|
20230922,143400,5292245700,28700,28750,28750,28700,115
|
|
20230922,143300,5288939700,28700,28650,28700,28650,475
|
|
20230922,143200,5275320700,28700,28700,28700,28700,95
|
|
20230922,143100,5272594200,28750,28700,28750,28700,109
|
|
20230922,143000,5269464000,28750,28750,28750,28750,5
|
|
20230922,142900,5269320250,28750,28750,28750,28700,313
|
|
20230922,142800,5260322500,28750,28700,28750,28700,174
|
|
20230922,142700,5255323700,28700,28700,28700,28700,45
|
|
20230922,142600,5254032200,28700,28750,28750,28700,11
|
|
20230922,142500,5253716200,28750,28800,28800,28750,11
|
|
20230922,142400,5253399850,28750,28800,28800,28750,1302
|
|
20230922,142300,5215903850,28800,28850,28850,28800,24
|
|
20230922,142200,5215211850,28850,28850,28850,28800,46
|
|
20230922,142100,5213885000,28850,28800,28850,28800,1551
|
|
20230922,142000,5169216000,28850,28500,28850,28500,4817
|
|
20230922,141900,5031073700,28450,28450,28450,28450,0
|
|
20230922,141800,5031073700,28450,28500,28500,28450,334
|
|
20230922,141700,5021556250,28450,28450,28450,28450,128
|
|
20230922,141600,5017914650,28450,28450,28500,28450,251
|
|
20230922,141500,5010773650,28450,28500,28500,28450,76
|
|
20230922,141400,5008611250,28500,28550,28550,28500,2023
|
|
20230922,141300,4950920400,28550,28550,28600,28550,280
|
|
20230922,141200,4942926250,28600,28600,28600,28600,240
|
|
20230922,141100,4936062250,28600,28600,28600,28600,700
|
|
20230922,141000,4916042250,28650,28600,28650,28600,97
|
|
20230922,140900,4913267800,28600,28650,28650,28600,145
|
|
20230922,140800,4909115750,28600,28650,28650,28600,39
|
|
20230922,140700,4907998450,28600,28600,28650,28600,37
|
|
20230922,140600,4906940200,28600,28600,28600,28600,6
|
|
20230922,140500,4906768600,28600,28600,28650,28600,49
|
|
20230922,140400,4905366500,28650,28650,28650,28650,5
|
|
20230922,140300,4905223250,28600,28600,28600,28600,84
|
|
20230922,140200,4902820850,28600,28600,28600,28600,52
|
|
20230922,140100,4901333650,28650,28600,28650,28600,102
|
|
20230922,140000,4898416100,28550,28600,28600,28550,127
|
|
20230922,135900,4894787450,28600,28600,28600,28600,44
|
|
20230922,135800,4893529050,28650,28650,28650,28600,641
|
|
20230922,135700,4875196350,28650,28650,28650,28650,26
|
|
20230922,135600,4874451450,28600,28600,28600,28600,118
|
|
20230922,135500,4871076650,28650,28650,28650,28600,44
|
|
20230922,135400,4869816100,28650,28600,28650,28600,108
|
|
20230922,135300,4866727250,28600,28600,28600,28600,4
|
|
20230922,135200,4866612850,28650,28600,28650,28600,354
|
|
20230922,135100,4856484900,28600,28600,28600,28600,196
|
|
20230922,135000,4850879300,28650,28650,28650,28650,743
|
|
20230922,134900,4829592350,28600,28600,28600,28600,5
|
|
20230922,134800,4829449350,28600,28650,28650,28600,251
|
|
20230922,134700,4822263750,28650,28650,28650,28600,429
|
|
20230922,134600,4809976000,28650,28650,28650,28650,744
|
|
20230922,134500,4788660400,28700,28700,28700,28700,730
|
|
20230922,134400,4767709400,28750,28700,28750,28700,465
|
|
20230922,134300,4754361950,28750,28750,28750,28750,1
|
|
20230922,134200,4754333200,28700,28750,28750,28700,60
|
|
20230922,134100,4752609800,28750,28750,28750,28750,5
|
|
20230922,134000,4752466050,28750,28750,28750,28700,183
|
|
20230922,133900,4747206400,28700,28700,28700,28700,80
|
|
20230922,133800,4744910400,28700,28750,28750,28700,42
|
|
20230922,133700,4743704900,28750,28700,28750,28700,125
|
|
20230922,133600,4740115500,28700,28750,28750,28700,170
|
|
20230922,133500,4735229500,28700,28750,28750,28700,92
|
|
20230922,133400,4732588850,28700,28700,28700,28700,368
|
|
20230922,133300,4722027250,28700,28700,28700,28700,210
|
|
20230922,133200,4716000250,28700,28750,28800,28700,3673
|
|
20230922,133100,4610552300,28750,28750,28800,28750,149
|
|
20230922,133000,4606268500,28750,28750,28750,28750,21
|
|
20230922,132900,4605664750,28750,28750,28800,28750,58
|
|
20230922,132800,4603997100,28750,28700,28750,28700,349
|
|
20230922,132700,4593963500,28700,28700,28700,28700,52
|
|
20230922,132600,4592471100,28700,28750,28750,28700,915
|
|
20230922,132500,4566167600,28750,28800,28800,28750,1855
|
|
20230922,132400,4512828700,28800,28800,28800,28750,15
|
|
20230922,132300,4512396850,28800,28750,28800,28750,59
|
|
20230922,132200,4510699100,28800,28800,28800,28800,38
|
|
20230922,132100,4509604700,28750,28750,28750,28750,92
|
|
20230922,132000,4506959700,28750,28750,28800,28750,197
|
|
20230922,131900,4501295450,28750,28750,28750,28750,2
|
|
20230922,131800,4501237950,28750,28700,28750,28700,2327
|
|
20230922,131700,4434438050,28750,28750,28750,28750,112
|
|
20230922,131600,4431218050,28750,28750,28750,28750,44
|
|
20230922,131500,4429953050,28750,28800,28800,28750,557
|
|
20230922,131400,4413935050,28800,28650,28800,28650,897
|
|
20230922,131300,4388147150,28700,28650,28700,28650,1099
|
|
20230922,131200,4356610250,28700,28700,28700,28650,77
|
|
20230922,131100,4354401950,28700,28650,28700,28650,110
|
|
20230922,131000,4351248450,28700,28700,28700,28650,82
|
|
20230922,130900,4348898800,28700,28650,28700,28600,183
|
|
20230922,130800,4343655450,28650,28600,28650,28600,119
|
|
20230922,130700,4340246600,28650,28600,28650,28600,51
|
|
20230922,130600,4338787900,28650,28650,28650,28650,56
|
|
20230922,130500,4337183500,28650,28650,28700,28650,95
|
|
20230922,130400,4334460750,28600,28600,28600,28600,113
|
|
20230922,130300,4331228950,28600,28650,28650,28600,61
|
|
20230922,130200,4329481350,28650,28600,28650,28600,97
|
|
20230922,130100,4326707100,28550,28550,28550,28550,93
|
|
20230922,130000,4324051950,28550,28550,28550,28550,67
|
|
20230922,125900,4322139100,28550,28550,28550,28550,43
|
|
20230922,125800,4320911450,28600,28600,28600,28550,141
|
|
20230922,125700,4316883000,28600,28600,28600,28600,131
|
|
20230922,125600,4313136400,28600,28600,28600,28600,100
|
|
20230922,125500,4310276400,28600,28600,28650,28600,32
|
|
20230922,125400,4309361100,28600,28650,28650,28600,308
|
|
20230922,125300,4300540000,28700,28700,28700,28700,292
|
|
20230922,125200,4292159600,28750,28750,28750,28700,708
|
|
20230922,125100,4271824200,28750,28750,28750,28750,620
|
|
20230922,125000,4253999200,28700,28700,28700,28650,198
|
|
20230922,124900,4248316800,28700,28650,28700,28650,675
|
|
20230922,124800,4228950100,28650,28650,28650,28650,30
|
|
20230922,124700,4228090600,28650,28650,28650,28600,192
|
|
20230922,124600,4222591700,28600,28600,28600,28600,275
|
|
20230922,124500,4214726700,28600,28500,28600,28500,527
|
|
20230922,124400,4199676200,28450,28450,28450,28400,228
|
|
20230922,124300,4193191150,28400,28400,28400,28400,103
|
|
20230922,124200,4190265950,28450,28450,28450,28450,55
|
|
20230922,124100,4188701200,28500,28500,28500,28500,116
|
|
20230922,124000,4185395200,28550,28500,28550,28500,35
|
|
20230922,123900,4184396450,28550,28500,28550,28500,69
|
|
20230922,123800,4182429450,28550,28550,28550,28550,2
|
|
20230922,123700,4182372350,28550,28550,28550,28550,44
|
|
20230922,123600,4181116150,28600,28500,28600,28450,1039
|
|
20230922,123500,4151451000,28500,28450,28500,28450,56
|
|
20230922,123400,4149857650,28500,28450,28500,28450,220
|
|
20230922,123300,4143596800,28400,28400,28400,28400,168
|
|
20230922,123200,4138825600,28400,28350,28400,28350,207
|
|
20230922,123100,4132949650,28350,28250,28350,28200,1257
|
|
20230922,123000,4097400250,28250,28250,28250,28250,1
|
|
20230922,122900,4097372000,28250,28250,28250,28250,8
|
|
20230922,122800,4097146000,28250,28250,28250,28250,32
|
|
20230922,122700,4096242000,28250,28250,28250,28250,4
|
|
20230922,122600,4096129000,28250,28250,28250,28250,216
|
|
20230922,122500,4090027000,28250,28300,28300,28250,48
|
|
20230922,122400,4088670300,28300,28300,28300,28300,0
|
|
20230922,122300,4088670300,28300,28250,28300,28250,17
|
|
20230922,122200,4088190000,28250,28300,28300,28250,145
|
|
20230922,122100,4084090850,28250,28250,28250,28250,0
|
|
20230922,122000,4084090850,28250,28250,28250,28250,32
|
|
20230922,121900,4083186850,28250,28250,28250,28250,21
|
|
20230922,121800,4082593600,28250,28250,28250,28250,281
|
|
20230922,121700,4074655350,28250,28250,28300,28250,234
|
|
20230922,121600,4068044750,28250,28300,28300,28250,1411
|
|
20230922,121500,4028172750,28300,28300,28300,28300,138
|
|
20230922,121400,4024267350,28250,28300,28300,28250,48
|
|
20230922,121300,4022911000,28300,28300,28300,28300,192
|
|
20230922,121200,4017477400,28300,28350,28350,28300,580
|
|
20230922,121100,4001040300,28350,28350,28350,28350,239
|
|
20230922,121000,3994264650,28350,28350,28400,28350,157
|
|
20230922,120900,3989811800,28350,28350,28350,28350,40
|
|
20230922,120800,3988677800,28350,28400,28400,28350,36
|
|
20230922,120700,3987657150,28350,28350,28350,28350,133
|
|
20230922,120600,3983886600,28350,28350,28350,28350,411
|
|
20230922,120500,3972234750,28400,28400,28400,28400,38
|
|
20230922,120400,3971155550,28400,28400,28400,28400,18
|
|
20230922,120300,3970644350,28350,28350,28350,28350,33
|
|
20230922,120200,3969708800,28400,28400,28400,28400,83
|
|
20230922,120100,3967351600,28400,28450,28450,28400,126
|
|
20230922,120000,3963773050,28450,28500,28550,28450,109
|
|
20230922,115900,3960668900,28500,28500,28500,28500,16
|
|
20230922,115800,3960212900,28500,28500,28500,28500,5
|
|
20230922,115700,3960070400,28550,28500,28550,28500,813
|
|
20230922,115600,3936899750,28500,28550,28600,28500,664
|
|
20230922,115500,3917949750,28500,28400,28550,28400,663
|
|
20230922,115400,3899073950,28450,28450,28450,28450,20
|
|
20230922,115300,3898504950,28400,28400,28400,28400,0
|
|
20230922,115200,3898504950,28400,28400,28400,28400,1031
|
|
20230922,115100,3869224550,28400,28450,28450,28400,80
|
|
20230922,115000,3866952500,28400,28400,28400,28350,104
|
|
20230922,114900,3863999200,28400,28450,28450,28400,44
|
|
20230922,114800,3862749450,28450,28400,28450,28350,201
|
|
20230922,114700,3857045550,28400,28400,28400,28400,51
|
|
20230922,114600,3855597150,28400,28400,28400,28400,1235
|
|
20230922,114500,3820523150,28400,28350,28400,28300,469
|
|
20230922,114400,3807226350,28350,28300,28350,28300,391
|
|
20230922,114300,3796155700,28350,28300,28350,28300,164
|
|
20230922,114200,3791514150,28300,28300,28300,28300,13
|
|
20230922,114100,3791146250,28300,28250,28300,28200,70
|
|
20230922,114000,3789170150,28200,28200,28200,28200,16
|
|
20230922,113900,3788718950,28200,28250,28250,28200,1519
|
|
20230922,113800,3745882700,28250,28300,28300,28250,122
|
|
20230922,113700,3742433900,28300,28250,28300,28250,118
|
|
20230922,113600,3739099250,28200,28200,28200,28200,0
|
|
20230922,113500,3739099250,28200,28250,28250,28200,102
|
|
20230922,113400,3736218450,28300,28300,28300,28300,0
|
|
20230922,113300,3736218450,28300,28200,28300,28200,146
|
|
20230922,113200,3732099450,28250,28250,28250,28250,106
|
|
20230922,113100,3729104950,28250,28250,28250,28200,33
|
|
20230922,113000,3728173400,28250,28300,28300,28250,1900
|
|
20230922,112900,3674461750,28300,28300,28300,28300,41
|
|
20230922,112800,3673301450,28300,28300,28300,28300,21
|
|
20230922,112700,3672707150,28300,28350,28350,28300,99
|
|
20230922,112600,3669900650,28350,28400,28400,28350,1107
|
|
20230922,112500,3638516250,28400,28350,28450,28350,61
|
|
20230922,112400,3636784000,28400,28450,28500,28400,1016
|
|
20230922,112300,3607927200,28500,28450,28500,28450,470
|
|
20230922,112200,3594545250,28450,28500,28500,28400,495
|
|
20230922,112100,3580449350,28450,28400,28500,28400,954
|
|
20230922,112000,3553289400,28450,28450,28450,28450,18
|
|
20230922,111900,3552777300,28400,28350,28400,28350,140
|
|
20230922,111800,3548803050,28400,28400,28400,28400,101
|
|
20230922,111700,3545934650,28400,28400,28400,28400,10
|
|
20230922,111600,3545650650,28350,28400,28450,28350,181
|
|
20230922,111500,3540508000,28400,28400,28400,28350,210
|
|
20230922,111400,3534544100,28350,28350,28350,28300,67
|
|
20230922,111300,3532645100,28300,28300,28300,28300,120
|
|
20230922,111200,3529249100,28250,28250,28250,28250,0
|
|
20230922,111100,3529249100,28250,28350,28400,28250,385
|
|
20230922,111000,3518344900,28400,28350,28400,28350,88
|
|
20230922,110900,3515849500,28350,28350,28350,28300,292
|
|
20230922,110800,3507573450,28300,28300,28300,28300,52
|
|
20230922,110700,3506101850,28250,28250,28250,28250,36
|
|
20230922,110600,3505084850,28350,28250,28350,28250,56
|
|
20230922,110500,3503500850,28250,28250,28250,28200,359
|
|
20230922,110400,3493359150,28250,28200,28250,28200,132
|
|
20230922,110300,3489635850,28200,28250,28250,28200,245
|
|
20230922,110200,3482719600,28250,28300,28350,28250,301
|
|
20230922,110100,3474208600,28350,28350,28350,28300,64
|
|
20230922,110000,3472395100,28350,28300,28400,28300,611
|
|
20230922,105900,3455082050,28300,28350,28350,28300,101
|
|
20230922,105800,3452222900,28350,28350,28350,28350,804
|
|
20230922,105700,3429429500,28300,28250,28300,28250,1460
|
|
20230922,105600,3388138650,28200,28200,28250,28200,89
|
|
20230922,105500,3385626300,28200,28150,28200,28150,338
|
|
20230922,105400,3376094750,28200,28150,28200,28150,50
|
|
20230922,105300,3374687200,28150,28150,28200,28150,204
|
|
20230922,105200,3368937100,28200,28150,28200,28150,182
|
|
20230922,105100,3363813300,28150,28100,28150,28100,340
|
|
20230922,105000,3354244550,28100,28150,28150,28100,44
|
|
20230922,104900,3353006250,28200,28150,28200,28100,147
|
|
20230922,104800,3348868800,28150,28100,28150,28100,79
|
|
20230922,104700,3346648350,28100,28050,28100,28050,221
|
|
20230922,104600,3340439300,28050,28050,28050,28050,63
|
|
20230922,104500,3338672150,28050,28050,28100,28000,166
|
|
20230922,104400,3334014800,28050,28000,28050,28000,207
|
|
20230922,104300,3328218000,28000,28050,28100,28000,773
|
|
20230922,104200,3306539050,28050,28100,28100,28050,80
|
|
20230922,104100,3304291950,28100,28100,28150,28100,277
|
|
20230922,104000,3296503850,28150,28200,28200,28150,1011
|
|
20230922,103900,3268034900,28200,28200,28200,28200,314
|
|
20230922,103800,3259180100,28150,28200,28200,28150,604
|
|
20230922,103700,3242162150,28200,28250,28250,28200,1113
|
|
20230922,103600,3210773150,28250,28250,28300,28250,823
|
|
20230922,103500,3187522900,28200,28250,28250,28200,427
|
|
20230922,103400,3175466050,28200,28200,28250,28200,111
|
|
20230922,103300,3172335800,28250,28200,28250,28200,184
|
|
20230922,103200,3167138700,28200,28200,28200,28200,211
|
|
20230922,103100,3161188500,28200,28150,28200,28050,1144
|
|
20230922,103000,3128970000,28100,28100,28100,28000,167
|
|
20230922,102900,3124279250,28000,27950,28100,27950,2088
|
|
20230922,102800,3065841350,27950,28100,28100,27950,4402
|
|
20230922,102700,2942455850,28100,28100,28150,28100,415
|
|
20230922,102600,2930791850,28100,28100,28100,28100,93
|
|
20230922,102500,2928178550,28100,28100,28100,28100,273
|
|
20230922,102400,2920507250,28150,28150,28200,28100,1743
|
|
20230922,102300,2871509000,28100,28150,28150,28100,1129
|
|
20230922,102200,2839728600,28150,28200,28200,28150,55
|
|
20230922,102100,2838180000,28150,28150,28150,28150,57
|
|
20230922,102000,2836575450,28150,28150,28200,28150,112
|
|
20230922,101900,2833420350,28200,28200,28200,28150,307
|
|
20230922,101800,2824766350,28150,28150,28150,28150,276
|
|
20230922,101700,2816996950,28150,28200,28200,28150,46
|
|
20230922,101600,2815701950,28200,28200,28200,28200,100
|
|
20230922,101500,2812881950,28200,28150,28200,28150,363
|
|
20230922,101400,2802663300,28150,28150,28150,28150,12
|
|
20230922,101300,2802325500,28150,28150,28150,28150,43
|
|
20230922,101200,2801115050,28150,28150,28150,28150,35
|
|
20230922,101100,2800129800,28150,28150,28200,28150,618
|
|
20230922,101000,2782732250,28200,28200,28200,28150,90
|
|
20230922,100900,2780194300,28200,28200,28200,28200,16
|
|
20230922,100800,2779743100,28200,28200,28200,28150,33
|
|
20230922,100700,2778813500,28200,28200,28200,28150,204
|
|
20230922,100600,2773062750,28200,28200,28200,28150,133
|
|
20230922,100500,2769312650,28200,28200,28200,28150,1524
|
|
20230922,100400,2726405550,28200,28200,28200,28150,86
|
|
20230922,100300,2723981950,28200,28250,28250,28200,52
|
|
20230922,100200,2722515300,28250,28200,28250,28200,110
|
|
20230922,100100,2719413150,28200,28250,28250,28200,154
|
|
20230922,100000,2715065200,28300,28250,28300,28150,153
|
|
20230922,095900,2710741350,28150,28200,28250,28150,282
|
|
20230922,095800,2702791200,28200,28250,28250,28200,454
|
|
20230922,095700,2689979300,28300,28250,28300,28200,303
|
|
20230922,095600,2681420150,28250,28300,28300,28250,196
|
|
20230922,095500,2675880650,28250,28300,28300,28250,67
|
|
20230922,095400,2673987650,28300,28300,28300,28300,128
|
|
20230922,095300,2670365250,28350,28250,28350,28250,4746
|
|
20230922,095200,2536284600,28250,28250,28250,28250,48
|
|
20230922,095100,2534928600,28250,28200,28250,28200,43
|
|
20230922,095000,2533714500,28200,28150,28200,28150,702
|
|
20230922,094900,2513940700,28150,28200,28200,28150,587
|
|
20230922,094800,2497416450,28200,28300,28300,28200,346
|
|
20230922,094700,2487649250,28400,28250,28400,28100,2911
|
|
20230922,094600,2405613950,28200,28200,28200,28200,90
|
|
20230922,094500,2403075950,28300,28350,28400,28200,1737
|
|
20230922,094400,2354024300,28400,28350,28400,28350,156
|
|
20230922,094300,2349599400,28350,28300,28350,28300,293
|
|
20230922,094200,2341306550,28350,28350,28350,28300,149
|
|
20230922,094100,2337086400,28300,28350,28350,28300,237
|
|
20230922,094000,2330369300,28350,28350,28350,28350,170
|
|
20230922,093900,2325549800,28400,28500,28500,28400,1298
|
|
20230922,093800,2288600600,28500,28400,28500,28400,2219
|
|
20230922,093700,2225510450,28400,28250,28400,28200,1117
|
|
20230922,093600,2193882450,28200,28250,28250,28200,439
|
|
20230922,093500,2181492850,28300,28300,28300,28250,334
|
|
20230922,093400,2172040950,28250,28150,28350,28150,971
|
|
20230922,093300,2144566600,28150,28150,28150,28100,1022
|
|
20230922,093200,2115799300,28150,28200,28200,28100,929
|
|
20230922,093100,2089635350,28200,28100,28200,28100,763
|
|
20230922,093000,2068163050,28100,27950,28100,27900,3524
|
|
20230922,092900,1969455700,27950,27950,28000,27900,2572
|
|
20230922,092800,1897606700,27950,28050,28100,27950,8561
|
|
20230922,092700,1657665600,28100,28300,28350,28100,5913
|
|
20230922,092600,1491061600,28350,28400,28450,28350,2692
|
|
20230922,092500,1414689900,28500,28400,28500,28400,437
|
|
20230922,092400,1402247600,28400,28500,28500,28400,1229
|
|
20230922,092300,1367285650,28550,28500,28550,28500,423
|
|
20230922,092200,1355227900,28500,28500,28550,28450,304
|
|
20230922,092100,1346563900,28500,28500,28500,28500,602
|
|
20230922,092000,1329406900,28500,28450,28600,28450,1902
|
|
20230922,091900,1275170700,28500,28350,28500,28300,1207
|
|
20230922,091800,1240929600,28350,28300,28350,28250,863
|
|
20230922,091700,1216495550,28350,28400,28400,28250,2411
|
|
20230922,091600,1148211100,28350,28400,28400,28350,1975
|
|
20230922,091500,1092160000,28400,28650,28650,28400,5121
|
|
20230922,091400,946194750,28600,28700,28700,28600,1960
|
|
20230922,091300,890097900,28700,28600,28700,28600,1495
|
|
20230922,091200,847283700,28600,28700,28700,28600,3254
|
|
20230922,091100,754067950,28650,28900,28900,28650,3315
|
|
20230922,091000,658706500,28900,29000,29100,28900,1194
|
|
20230922,090900,624119700,29000,28950,29050,28950,991
|
|
20230922,090800,595378850,28900,29050,29050,28900,868
|
|
20230922,090700,570225650,29050,28950,29150,28950,1050
|
|
20230922,090600,539738300,28900,28900,28900,28850,703
|
|
20230922,090500,519447950,28900,28700,29050,28700,1301
|
|
20230922,090400,481897250,28750,28750,28800,28700,2761
|
|
20230922,090300,402568700,28750,28650,28850,28650,1211
|
|
20230922,090200,367698900,28750,28800,28900,28650,2350
|
|
20230922,090100,300135900,28800,28650,29150,28650,4263
|
|
20230922,090000,176831850,28650,28950,28950,28650,5681
|