594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185100,2503669300,20900,20900,20900,20900,1844
|
|
20230920,185000,2503669300,20900,20900,20900,20900,0
|
|
20230920,184900,2503669300,20900,20900,20900,20900,0
|
|
20230920,184800,2503669300,20900,20900,20900,20900,0
|
|
20230920,184700,2503669300,20900,20900,20900,20900,0
|
|
20230920,184600,2503669300,20900,20900,20900,20900,0
|
|
20230920,184500,2503669300,20900,20900,20900,20900,0
|
|
20230920,184400,2503669300,20900,20900,20900,20900,0
|
|
20230920,184300,2503669300,20900,20900,20900,20900,0
|
|
20230920,184200,2503669300,20900,20900,20900,20900,0
|
|
20230920,184100,2503669300,20900,20900,20900,20900,0
|
|
20230920,184000,2503669300,20900,20900,20900,20900,0
|
|
20230920,183900,2503669300,20900,20900,20900,20900,0
|
|
20230920,183800,2503669300,20900,20900,20900,20900,0
|
|
20230920,183700,2503669300,20900,20900,20900,20900,0
|
|
20230920,183600,2503669300,20900,20900,20900,20900,0
|
|
20230920,183500,2503669300,20900,20900,20900,20900,0
|
|
20230920,183400,2503669300,20900,20900,20900,20900,0
|
|
20230920,183300,2503669300,20900,20900,20900,20900,0
|
|
20230920,183200,2503669300,20900,20900,20900,20900,0
|
|
20230920,183100,2503669300,20900,20900,20900,20900,0
|
|
20230920,183000,2503669300,20900,20900,20900,20900,0
|
|
20230920,182900,2503669300,20900,20900,20900,20900,0
|
|
20230920,182800,2503669300,20900,20900,20900,20900,0
|
|
20230920,182700,2503669300,20900,20900,20900,20900,0
|
|
20230920,182600,2503669300,20900,20900,20900,20900,0
|
|
20230920,182500,2503669300,20900,20900,20900,20900,0
|
|
20230920,182400,2503669300,20900,20900,20900,20900,0
|
|
20230920,182300,2503669300,20900,20900,20900,20900,0
|
|
20230920,182200,2503669300,20900,20900,20900,20900,0
|
|
20230920,182100,2503669300,20900,20900,20900,20900,1844
|
|
20230920,182000,2503669300,20900,20900,20900,20900,0
|
|
20230920,181900,2503669300,20900,20900,20900,20900,0
|
|
20230920,181800,2503669300,20900,20900,20900,20900,0
|
|
20230920,181700,2503669300,20900,20900,20900,20900,0
|
|
20230920,181600,2503669300,20900,20900,20900,20900,0
|
|
20230920,181500,2503669300,20900,20900,20900,20900,0
|
|
20230920,181400,2503669300,20900,20900,20900,20900,0
|
|
20230920,181300,2503669300,20900,20900,20900,20900,0
|
|
20230920,181200,2503669300,20900,20900,20900,20900,0
|
|
20230920,181100,2503669300,20900,20900,20900,20900,0
|
|
20230920,181000,2503669300,20900,20900,20900,20900,0
|
|
20230920,180900,2503669300,20900,20900,20900,20900,0
|
|
20230920,180800,2503669300,20900,20900,20900,20900,0
|
|
20230920,180700,2503669300,20900,20900,20900,20900,0
|
|
20230920,180600,2503669300,20900,20900,20900,20900,0
|
|
20230920,180500,2503669300,20900,20900,20900,20900,0
|
|
20230920,180400,2503669300,20900,20900,20900,20900,0
|
|
20230920,180300,2503669300,20900,20900,20900,20900,0
|
|
20230920,180200,2503669300,20900,20900,20900,20900,0
|
|
20230920,180100,2503669300,20900,20900,20900,20900,0
|
|
20230920,180000,2503669300,20900,20900,20900,20900,0
|
|
20230920,175900,2503669300,20900,20900,20900,20900,0
|
|
20230920,175800,2503669300,20900,20900,20900,20900,0
|
|
20230920,175700,2503669300,20900,20900,20900,20900,0
|
|
20230920,175600,2503669300,20900,20900,20900,20900,0
|
|
20230920,175500,2503669300,20900,20900,20900,20900,0
|
|
20230920,175400,2503669300,20900,20900,20900,20900,0
|
|
20230920,175300,2503669300,20900,20900,20900,20900,0
|
|
20230920,175200,2503669300,20900,20900,20900,20900,0
|
|
20230920,175100,2503669300,20900,20900,20900,20900,1844
|
|
20230920,175000,2503669300,20900,20900,20900,20900,0
|
|
20230920,174900,2503669300,20900,20900,20900,20900,0
|
|
20230920,174800,2503669300,20900,20900,20900,20900,0
|
|
20230920,174700,2503669300,20900,20900,20900,20900,0
|
|
20230920,174600,2503669300,20900,20900,20900,20900,0
|
|
20230920,174500,2503669300,20900,20900,20900,20900,0
|
|
20230920,174400,2503669300,20900,20900,20900,20900,0
|
|
20230920,174300,2503669300,20900,20900,20900,20900,0
|
|
20230920,174200,2503669300,20900,20900,20900,20900,0
|
|
20230920,174100,2503669300,20900,20900,20900,20900,0
|
|
20230920,174000,2503669300,20900,20900,20900,20900,0
|
|
20230920,173900,2503669300,20900,20900,20900,20900,0
|
|
20230920,173800,2503669300,20900,20900,20900,20900,0
|
|
20230920,173700,2503669300,20900,20900,20900,20900,0
|
|
20230920,173600,2503669300,20900,20900,20900,20900,0
|
|
20230920,173500,2503669300,20900,20900,20900,20900,0
|
|
20230920,173400,2503669300,20900,20900,20900,20900,0
|
|
20230920,173300,2503669300,20900,20900,20900,20900,0
|
|
20230920,173200,2503669300,20900,20900,20900,20900,0
|
|
20230920,173100,2503669300,20900,20900,20900,20900,0
|
|
20230920,173000,2503669300,20900,20900,20900,20900,0
|
|
20230920,172900,2503669300,20900,20900,20900,20900,0
|
|
20230920,172800,2503669300,20900,20900,20900,20900,0
|
|
20230920,172700,2503669300,20900,20900,20900,20900,0
|
|
20230920,172600,2503669300,20900,20900,20900,20900,0
|
|
20230920,172500,2503669300,20900,20900,20900,20900,0
|
|
20230920,172400,2503669300,20900,20900,20900,20900,0
|
|
20230920,172300,2503669300,20900,20900,20900,20900,0
|
|
20230920,172200,2503669300,20900,20900,20900,20900,0
|
|
20230920,172100,2503669300,20900,20900,20900,20900,1844
|
|
20230920,172000,2503669300,20900,20900,20900,20900,0
|
|
20230920,171900,2503669300,20900,20900,20900,20900,0
|
|
20230920,171800,2503669300,20900,20900,20900,20900,0
|
|
20230920,171700,2503669300,20900,20900,20900,20900,0
|
|
20230920,171600,2503669300,20900,20900,20900,20900,0
|
|
20230920,171500,2503669300,20900,20900,20900,20900,0
|
|
20230920,171400,2503669300,20900,20900,20900,20900,0
|
|
20230920,171300,2503669300,20900,20900,20900,20900,0
|
|
20230920,171200,2503669300,20900,20900,20900,20900,0
|
|
20230920,171100,2503669300,20900,20900,20900,20900,0
|
|
20230920,171000,2503669300,20900,20900,20900,20900,0
|
|
20230920,170900,2503669300,20900,20900,20900,20900,0
|
|
20230920,170800,2503669300,20900,20900,20900,20900,0
|
|
20230920,170700,2503669300,20900,20900,20900,20900,0
|
|
20230920,170600,2503669300,20900,20900,20900,20900,0
|
|
20230920,170500,2503669300,20900,20900,20900,20900,0
|
|
20230920,170400,2503669300,20900,20900,20900,20900,0
|
|
20230920,170300,2503669300,20900,20900,20900,20900,0
|
|
20230920,170200,2503669300,20900,20900,20900,20900,0
|
|
20230920,170100,2503669300,20900,20900,20900,20900,0
|
|
20230920,170000,2503669300,20900,20900,20900,20900,0
|
|
20230920,165900,2503669300,20900,20900,20900,20900,0
|
|
20230920,165800,2503669300,20900,20900,20900,20900,0
|
|
20230920,165700,2503669300,20900,20900,20900,20900,0
|
|
20230920,165600,2503669300,20900,20900,20900,20900,0
|
|
20230920,165500,2503669300,20900,20900,20900,20900,0
|
|
20230920,165400,2503669300,20900,20900,20900,20900,0
|
|
20230920,165300,2503669300,20900,20900,20900,20900,0
|
|
20230920,165200,2503669300,20900,20900,20900,20900,0
|
|
20230920,165100,2503669300,20900,20900,20900,20900,1844
|
|
20230920,165000,2503669300,20900,20900,20900,20900,0
|
|
20230920,164900,2503669300,20900,20900,20900,20900,0
|
|
20230920,164800,2503669300,20900,20900,20900,20900,0
|
|
20230920,164700,2503669300,20900,20900,20900,20900,0
|
|
20230920,164600,2503669300,20900,20900,20900,20900,0
|
|
20230920,164500,2503669300,20900,20900,20900,20900,0
|
|
20230920,164400,2503669300,20900,20900,20900,20900,0
|
|
20230920,164300,2503669300,20900,20900,20900,20900,0
|
|
20230920,164200,2503669300,20900,20900,20900,20900,0
|
|
20230920,164100,2503669300,20900,20900,20900,20900,0
|
|
20230920,164000,2503669300,20900,20900,20900,20900,0
|
|
20230920,163900,2503669300,20900,20900,20900,20900,0
|
|
20230920,163800,2503669300,20900,20900,20900,20900,0
|
|
20230920,163700,2503669300,20900,20900,20900,20900,0
|
|
20230920,163600,2503669300,20900,20900,20900,20900,0
|
|
20230920,163500,2503669300,20900,20900,20900,20900,0
|
|
20230920,163400,2503669300,20900,20900,20900,20900,0
|
|
20230920,163300,2503669300,20900,20900,20900,20900,0
|
|
20230920,163200,2503669300,20900,20900,20900,20900,0
|
|
20230920,163100,2503669300,20900,20900,20900,20900,0
|
|
20230920,163000,2503669300,20900,20900,20900,20900,0
|
|
20230920,162900,2503669300,20900,20900,20900,20900,0
|
|
20230920,162800,2503669300,20900,20900,20900,20900,0
|
|
20230920,162700,2503669300,20900,20900,20900,20900,0
|
|
20230920,162600,2503669300,20900,20900,20900,20900,0
|
|
20230920,162500,2503669300,20900,20900,20900,20900,0
|
|
20230920,162400,2503669300,20900,20900,20900,20900,0
|
|
20230920,162300,2503669300,20900,20900,20900,20900,0
|
|
20230920,162200,2503669300,20900,20900,20900,20900,0
|
|
20230920,162100,2503669300,20900,20900,20900,20900,1844
|
|
20230920,162000,2503669300,20900,20900,20900,20900,0
|
|
20230920,161900,2503669300,20900,20900,20900,20900,0
|
|
20230920,161800,2503669300,20900,20900,20900,20900,0
|
|
20230920,161700,2503669300,20900,20900,20900,20900,0
|
|
20230920,161600,2503669300,20900,20900,20900,20900,0
|
|
20230920,161500,2503669300,20900,20900,20900,20900,0
|
|
20230920,161400,2503669300,20900,20900,20900,20900,0
|
|
20230920,161300,2503669300,20900,20900,20900,20900,0
|
|
20230920,161200,2503669300,20900,20900,20900,20900,0
|
|
20230920,161100,2503669300,20900,20900,20900,20900,0
|
|
20230920,161000,2503669300,20900,20900,20900,20900,0
|
|
20230920,160900,2503669300,20900,20900,20900,20900,0
|
|
20230920,160800,2503669300,20900,20900,20900,20900,0
|
|
20230920,160700,2503669300,20900,20900,20900,20900,0
|
|
20230920,160600,2503669300,20900,20900,20900,20900,0
|
|
20230920,160500,2503669300,20900,20900,20900,20900,0
|
|
20230920,160400,2503669300,20900,20900,20900,20900,0
|
|
20230920,160300,2503669300,20900,20900,20900,20900,0
|
|
20230920,160200,2503669300,20900,20900,20900,20900,0
|
|
20230920,160100,2503669300,20900,20900,20900,20900,0
|
|
20230920,160000,2503669300,20900,20900,20900,20900,0
|
|
20230920,155900,2503669300,20900,20900,20900,20900,0
|
|
20230920,155800,2503669300,20900,20900,20900,20900,0
|
|
20230920,155700,2503669300,20900,20900,20900,20900,0
|
|
20230920,155600,2503669300,20900,20900,20900,20900,0
|
|
20230920,155500,2503669300,20900,20900,20900,20900,0
|
|
20230920,155400,2503669300,20900,20900,20900,20900,0
|
|
20230920,155300,2503669300,20900,20900,20900,20900,0
|
|
20230920,155200,2503669300,20900,20900,20900,20900,0
|
|
20230920,155100,2503669300,20900,20900,20900,20900,1844
|
|
20230920,155000,2503669300,20900,20900,20900,20900,0
|
|
20230920,154900,2503669300,20900,20900,20900,20900,0
|
|
20230920,154800,2503669300,20900,20900,20900,20900,0
|
|
20230920,154700,2503669300,20900,20900,20900,20900,0
|
|
20230920,154600,2503669300,20900,20900,20900,20900,0
|
|
20230920,154500,2503669300,20900,20900,20900,20900,0
|
|
20230920,154400,2503669300,20900,20900,20900,20900,0
|
|
20230920,154300,2503669300,20900,20900,20900,20900,0
|
|
20230920,154200,2503669300,20900,20900,20900,20900,0
|
|
20230920,154100,2503669300,20900,20900,20900,20900,0
|
|
20230920,154000,2503669300,20900,20900,20900,20900,0
|
|
20230920,153900,2503669300,20900,20900,20900,20900,0
|
|
20230920,153800,2503669300,20900,20900,20900,20900,0
|
|
20230920,153700,2503669300,20900,20900,20900,20900,0
|
|
20230920,153600,2503669300,20900,20900,20900,20900,0
|
|
20230920,153500,2503669300,20900,20900,20900,20900,0
|
|
20230920,153400,2503669300,20900,20900,20900,20900,0
|
|
20230920,153300,2503669300,20900,20900,20900,20900,0
|
|
20230920,153200,2503669300,20900,20900,20900,20900,0
|
|
20230920,153100,2503669300,20900,20900,20900,20900,0
|
|
20230920,153000,2503669300,20900,20900,20900,20900,1844
|
|
20230920,152900,2465129700,20950,20950,20950,20950,0
|
|
20230920,152800,2465129700,20950,20950,20950,20950,0
|
|
20230920,152700,2465129700,20950,20950,20950,20950,0
|
|
20230920,152600,2465129700,20950,20950,20950,20950,0
|
|
20230920,152500,2465129700,20950,20950,20950,20950,0
|
|
20230920,152400,2465129700,20950,20950,20950,20950,0
|
|
20230920,152300,2465129700,20950,20950,20950,20950,0
|
|
20230920,152200,2465129700,20950,20950,20950,20950,0
|
|
20230920,152100,2465129700,20950,20950,20950,20950,0
|
|
20230920,152000,2465129700,20950,20950,20950,20950,0
|
|
20230920,151900,2465129700,20950,20850,20950,20800,708
|
|
20230920,151800,2450360600,20800,20850,20850,20800,103
|
|
20230920,151700,2448218000,20800,20800,20850,20800,282
|
|
20230920,151600,2442349500,20850,20850,20850,20800,66
|
|
20230920,151500,2440975900,20850,20850,20850,20850,3
|
|
20230920,151400,2440913350,20850,20850,20850,20850,1
|
|
20230920,151300,2440892500,20850,20800,20850,20800,49
|
|
20230920,151200,2439873200,20850,20850,20850,20800,110
|
|
20230920,151100,2437584550,20850,20800,20850,20750,168
|
|
20230920,151000,2434093550,20850,20800,20850,20800,73
|
|
20230920,150900,2432574100,20800,20800,20850,20750,84
|
|
20230920,150800,2430828200,20850,20800,20850,20750,261
|
|
20230920,150700,2425406850,20800,20850,20900,20800,134
|
|
20230920,150600,2422613300,20900,20900,20900,20850,197
|
|
20230920,150500,2418497000,20900,20900,20900,20900,2
|
|
20230920,150400,2418455200,20900,20850,20900,20850,304
|
|
20230920,150300,2412116650,20850,20800,20850,20800,163
|
|
20230920,150200,2408726150,20850,20850,20850,20850,34
|
|
20230920,150100,2408017250,20850,20950,21000,20850,216
|
|
20230920,150000,2403503750,21000,20900,21000,20900,1947
|
|
20230920,145900,2362749450,20900,20900,20900,20850,125
|
|
20230920,145800,2360137250,20900,20900,20900,20900,276
|
|
20230920,145700,2354368850,20900,20900,20900,20850,272
|
|
20230920,145600,2348688850,20900,20900,20900,20850,309
|
|
20230920,145500,2342230850,20900,20900,20900,20900,84
|
|
20230920,145400,2340475250,20900,20850,20900,20850,798
|
|
20230920,145300,2323830150,20900,20850,20900,20850,228
|
|
20230920,145200,2319076300,20850,20650,20850,20650,54
|
|
20230920,145100,2317960800,20650,20850,20850,20500,2260
|
|
20230920,145000,2271169450,20850,20850,20850,20800,260
|
|
20230920,144900,2265750300,20850,20850,20850,20850,234
|
|
20230920,144800,2260871400,20850,20800,20850,20800,264
|
|
20230920,144700,2255368200,20850,20850,20850,20850,190
|
|
20230920,144600,2251406700,20850,20800,20850,20800,139
|
|
20230920,144500,2248511600,20850,20850,20850,20800,191
|
|
20230920,144400,2244529300,20800,20850,20850,20800,303
|
|
20230920,144300,2238214950,20850,20850,20850,20800,415
|
|
20230920,144200,2229568450,20800,20850,20850,20800,139
|
|
20230920,144100,2226670600,20850,20850,20850,20800,186
|
|
20230920,144000,2222798850,20850,20800,20850,20800,245
|
|
20230920,143900,2217692450,20850,20800,20850,20800,245
|
|
20230920,143800,2212592100,20750,20800,20850,20750,356
|
|
20230920,143700,2205189550,20750,20800,20850,20750,109
|
|
20230920,143600,2202922700,20850,20900,20900,20800,288
|
|
20230920,143500,2196914950,20850,20800,20900,20800,283
|
|
20230920,143400,2191012150,20800,20800,20850,20700,246
|
|
20230920,143300,2185898400,20800,20750,20800,20700,236
|
|
20230920,143200,2181002650,20800,20750,20800,20750,294
|
|
20230920,143100,2174898000,20750,20800,20800,20750,290
|
|
20230920,143000,2168869600,20850,20850,20900,20800,435
|
|
20230920,142900,2159802500,20900,20950,20950,20850,711
|
|
20230920,142800,2144959850,20950,20900,20950,20900,330
|
|
20230920,142700,2138046400,20950,20950,20950,20900,294
|
|
20230920,142600,2131887150,20950,20950,20950,20900,324
|
|
20230920,142500,2125105700,20950,20950,20950,20900,196
|
|
20230920,142400,2120999800,20900,20900,20950,20850,1046
|
|
20230920,142300,2099138350,20900,20900,20900,20850,192
|
|
20230920,142200,2095125600,20900,20900,20900,20850,341
|
|
20230920,142100,2087999200,20900,20850,20900,20850,194
|
|
20230920,142000,2083951400,20850,20850,20850,20800,117
|
|
20230920,141900,2081512250,20850,20850,20900,20850,391
|
|
20230920,141800,2073350400,20900,20850,20900,20850,279
|
|
20230920,141700,2067523750,20900,20850,20900,20850,228
|
|
20230920,141600,2062763200,20800,20900,20900,20800,217
|
|
20230920,141500,2058235650,20900,20850,20900,20800,160
|
|
20230920,141400,2054894800,20850,20850,20900,20800,253
|
|
20230920,141300,2049610500,20900,20900,20900,20900,321
|
|
20230920,141200,2042901600,20900,20900,20900,20900,1153
|
|
20230920,141100,2018803900,20900,20850,20900,20850,180
|
|
20230920,141000,2015046400,20850,20850,20850,20800,190
|
|
20230920,140900,2011084950,20850,20850,20850,20800,245
|
|
20230920,140800,2005976950,20900,20900,20900,20800,381
|
|
20230920,140700,1998026700,20900,20850,20900,20850,196
|
|
20230920,140600,1993934050,20800,20850,20850,20800,188
|
|
20230920,140500,1990016450,20850,20850,20850,20800,261
|
|
20230920,140400,1984575450,20850,20850,20900,20800,754
|
|
20230920,140300,1968864350,20900,20900,20950,20900,479
|
|
20230920,140200,1958853200,20900,20900,20950,20850,3318
|
|
20230920,140100,1889497750,20900,20850,20900,20850,1013
|
|
20230920,140000,1868346650,20850,20850,20900,20800,3737
|
|
20230920,135900,1790383300,20850,20800,20850,20800,1009
|
|
20230920,135800,1769385850,20800,20800,20800,20800,237
|
|
20230920,135700,1764456250,20800,20750,20800,20750,210
|
|
20230920,135600,1760093300,20800,20800,20800,20750,720
|
|
20230920,135500,1745120550,20800,20800,20800,20750,861
|
|
20230920,135400,1727217100,20800,20750,20800,20750,220
|
|
20230920,135300,1722649000,20750,20700,20750,20700,4
|
|
20230920,135200,1722566050,20650,20750,20800,20650,2113
|
|
20230920,135100,1678818500,20750,20750,20800,20700,1494
|
|
20230920,135000,1647813000,20700,20700,20750,20650,754
|
|
20230920,134900,1632199250,20700,20700,20700,20700,119
|
|
20230920,134800,1629735950,20700,20650,20700,20650,189
|
|
20230920,134700,1625823800,20700,20650,20700,20650,417
|
|
20230920,134600,1617201900,20700,20700,20700,20700,208
|
|
20230920,134500,1612896300,20700,20700,20700,20700,211
|
|
20230920,134400,1608528600,20700,20700,20700,20700,157
|
|
20230920,134300,1605278700,20700,20650,20700,20650,217
|
|
20230920,134200,1600787800,20700,20700,20700,20700,189
|
|
20230920,134100,1596875500,20700,20700,20700,20650,210
|
|
20230920,134000,1592529450,20650,20650,20700,20650,34
|
|
20230920,133900,1591827300,20700,20700,20700,20650,200
|
|
20230920,133800,1587688300,20700,20650,20700,20650,194
|
|
20230920,133700,1583673500,20700,20700,20750,20700,836
|
|
20230920,133600,1566363300,20700,20700,20700,20650,102
|
|
20230920,133500,1564252900,20700,20700,20700,20650,268
|
|
20230920,133400,1558708200,20700,20700,20700,20700,187
|
|
20230920,133300,1554837300,20700,20700,20700,20650,233
|
|
20230920,133200,1550016150,20650,20700,20700,20650,235
|
|
20230920,133100,1545153950,20700,20700,20700,20700,134
|
|
20230920,133000,1542380150,20700,20700,20700,20650,252
|
|
20230920,132900,1537168550,20650,20700,20700,20650,212
|
|
20230920,132800,1532780300,20700,20750,20750,20650,387
|
|
20230920,132700,1524759050,20700,20700,20700,20700,222
|
|
20230920,132600,1520163650,20700,20700,20700,20700,115
|
|
20230920,132500,1517783150,20700,20700,20700,20650,195
|
|
20230920,132400,1513746750,20700,20700,20700,20650,549
|
|
20230920,132300,1502384000,20700,20700,20750,20650,367
|
|
20230920,132200,1494779400,20700,20700,20700,20700,133
|
|
20230920,132100,1492026300,20700,20700,20700,20650,240
|
|
20230920,132000,1487058500,20700,20700,20700,20650,83
|
|
20230920,131900,1485341400,20650,20650,20700,20650,942
|
|
20230920,131800,1465878100,20650,20700,20700,20650,87
|
|
20230920,131700,1464078300,20700,20700,20700,20700,286
|
|
20230920,131600,1458158100,20700,20700,20700,20700,133
|
|
20230920,131500,1455405000,20650,20650,20650,20650,1442
|
|
20230920,131400,1425627700,20650,20650,20650,20650,117
|
|
20230920,131300,1423211650,20650,20650,20650,20600,547
|
|
20230920,131200,1411938250,20650,20600,20650,20600,382
|
|
20230920,131100,1404069000,20600,20550,20600,20550,911
|
|
20230920,131000,1385346350,20550,20500,20550,20500,110
|
|
20230920,130900,1383087950,20550,20550,20550,20550,70
|
|
20230920,130800,1381649450,20550,20550,20600,20500,378
|
|
20230920,130700,1373881950,20600,20550,20600,20550,9
|
|
20230920,130600,1373696950,20600,20600,20600,20550,122
|
|
20230920,130500,1371189700,20600,20600,20600,20550,80
|
|
20230920,130400,1369542100,20600,20600,20600,20600,9
|
|
20230920,130300,1369356700,20600,20600,20600,20600,3
|
|
20230920,130200,1369294900,20600,20600,20600,20600,1
|
|
20230920,130100,1369274300,20550,20550,20600,20550,9
|
|
20230920,130000,1369089300,20550,20550,20550,20550,6
|
|
20230920,125900,1368966000,20600,20550,20600,20550,31
|
|
20230920,125800,1368327450,20550,20550,20600,20550,19
|
|
20230920,125700,1367936850,20550,20550,20550,20550,62
|
|
20230920,125600,1366662750,20600,20600,20600,20550,89
|
|
20230920,125500,1364833600,20600,20600,20600,20600,11
|
|
20230920,125400,1364607000,20600,20600,20600,20600,47
|
|
20230920,125300,1363638800,20550,20550,20550,20550,199
|
|
20230920,125200,1359549350,20550,20550,20550,20550,83
|
|
20230920,125100,1357843700,20550,20550,20550,20550,105
|
|
20230920,125000,1355685950,20500,20500,20500,20450,454
|
|
20230920,124900,1346379200,20450,20450,20450,20450,0
|
|
20230920,124800,1346379200,20450,20450,20450,20450,30
|
|
20230920,124700,1345765700,20450,20400,20450,20300,1322
|
|
20230920,124600,1318832800,20400,20500,20500,20400,936
|
|
20230920,124500,1299703800,20500,20500,20500,20500,48
|
|
20230920,124400,1298719800,20500,20550,20550,20500,13
|
|
20230920,124300,1298453050,20550,20550,20550,20550,42
|
|
20230920,124200,1297589950,20600,20600,20600,20550,400
|
|
20230920,124100,1289359800,20600,20650,20650,20600,152
|
|
20230920,124000,1286227850,20650,20600,20650,20600,86
|
|
20230920,123900,1284455450,20600,20600,20650,20600,321
|
|
20230920,123800,1277842700,20600,20700,20700,20600,1804
|
|
20230920,123700,1240613350,20650,20700,20700,20650,563
|
|
20230920,123600,1228972800,20700,20600,20700,20600,2394
|
|
20230920,123500,1179593900,20600,20550,20600,20550,9
|
|
20230920,123400,1179408650,20600,20600,20600,20600,4
|
|
20230920,123300,1179326250,20600,20600,20600,20600,6
|
|
20230920,123200,1179202650,20600,20600,20600,20600,6
|
|
20230920,123100,1179079050,20600,20600,20600,20600,25
|
|
20230920,123000,1178564050,20600,20600,20600,20600,33
|
|
20230920,122900,1177884250,20550,20550,20550,20550,493
|
|
20230920,122800,1167753100,20550,20550,20600,20550,98
|
|
20230920,122700,1165736300,20550,20550,20600,20550,80
|
|
20230920,122600,1164090400,20550,20550,20600,20550,22
|
|
20230920,122500,1163638250,20600,20600,20600,20550,161
|
|
20230920,122400,1160321900,20600,20600,20600,20550,1004
|
|
20230920,122300,1139639650,20600,20600,20600,20550,382
|
|
20230920,122200,1131773150,20550,20550,20600,20550,376
|
|
20230920,122100,1124033750,20600,20600,20600,20550,60
|
|
20230920,122000,1122800250,20600,20600,20600,20600,0
|
|
20230920,121900,1122800250,20600,20550,20600,20550,52
|
|
20230920,121800,1121731600,20600,20550,20600,20550,25
|
|
20230920,121700,1121217750,20550,20550,20550,20550,9
|
|
20230920,121600,1121032800,20600,20550,20600,20500,655
|
|
20230920,121500,1107601000,20550,20550,20550,20550,501
|
|
20230920,121400,1097305450,20600,20550,20600,20550,1051
|
|
20230920,121300,1075655400,20550,20550,20600,20550,249
|
|
20230920,121200,1070535650,20550,20450,20550,20400,6840
|
|
20230920,121100,930370500,20450,20450,20450,20450,9
|
|
20230920,121000,930186450,20450,20400,20450,20400,36
|
|
20230920,120900,929451850,20450,20450,20450,20450,10
|
|
20230920,120800,929247350,20450,20450,20450,20450,8
|
|
20230920,120700,929083750,20450,20450,20450,20450,20
|
|
20230920,120600,928674750,20450,20450,20450,20450,9
|
|
20230920,120500,928490700,20450,20450,20450,20450,20
|
|
20230920,120400,928081700,20450,20400,20450,20400,168
|
|
20230920,120300,924646450,20400,20400,20400,20400,70
|
|
20230920,120200,923218450,20400,20400,20400,20400,0
|
|
20230920,120100,923218450,20400,20400,20400,20400,0
|
|
20230920,120000,923218450,20400,20400,20400,20400,10
|
|
20230920,115900,923014450,20400,20400,20450,20400,124
|
|
20230920,115800,920483700,20450,20450,20450,20450,75
|
|
20230920,115700,918949950,20400,20350,20400,20350,1233
|
|
20230920,115600,893855850,20400,20400,20400,20400,107
|
|
20230920,115500,891673050,20350,20350,20350,20350,1
|
|
20230920,115400,891652700,20400,20350,20400,20350,5
|
|
20230920,115300,891550750,20400,20400,20400,20400,11
|
|
20230920,115200,891326350,20400,20400,20450,20400,430
|
|
20230920,115100,882553450,20400,20450,20450,20400,411
|
|
20230920,115000,874152500,20450,20450,20450,20450,157
|
|
20230920,114900,870941850,20450,20450,20450,20450,9
|
|
20230920,114800,870757800,20450,20450,20450,20450,20
|
|
20230920,114700,870348800,20400,20400,20400,20350,551
|
|
20230920,114600,859109250,20400,20400,20400,20400,95
|
|
20230920,114500,857171250,20400,20400,20400,20400,18
|
|
20230920,114400,856804050,20400,20400,20400,20400,4
|
|
20230920,114300,856722450,20400,20400,20400,20400,3
|
|
20230920,114200,856661250,20400,20400,20400,20400,0
|
|
20230920,114100,856661250,20400,20400,20400,20400,0
|
|
20230920,114000,856661250,20400,20400,20400,20400,1
|
|
20230920,113900,856640850,20400,20400,20400,20400,1
|
|
20230920,113800,856620450,20400,20400,20400,20400,2
|
|
20230920,113700,856579650,20350,20400,20400,20350,546
|
|
20230920,113600,845457600,20350,20400,20400,20350,117
|
|
20230920,113500,843070850,20400,20400,20400,20400,171
|
|
20230920,113400,839582450,20400,20350,20400,20350,5
|
|
20230920,113300,839480650,20350,20350,20350,20350,103
|
|
20230920,113200,837384600,20350,20350,20350,20350,6
|
|
20230920,113100,837262500,20350,20350,20350,20350,0
|
|
20230920,113000,837262500,20350,20350,20350,20350,1
|
|
20230920,112900,837242150,20300,20300,20300,20300,1
|
|
20230920,112800,837221850,20350,20300,20350,20250,730
|
|
20230920,112700,822436500,20350,20350,20400,20350,153
|
|
20230920,112600,819322900,20350,20350,20350,20350,200
|
|
20230920,112500,815252900,20350,20350,20350,20350,7
|
|
20230920,112400,815110450,20350,20350,20350,20350,5
|
|
20230920,112300,815008700,20350,20350,20350,20350,50
|
|
20230920,112200,813991200,20350,20300,20350,20300,3
|
|
20230920,112100,813930200,20300,20300,20300,20300,4
|
|
20230920,112000,813849000,20400,20400,20400,20400,1
|
|
20230920,111900,813828600,20300,20350,20400,20300,553
|
|
20230920,111800,802595350,20400,20350,20400,20350,51
|
|
20230920,111700,801557450,20400,20350,20400,20350,86
|
|
20230920,111600,799807300,20400,20400,20400,20400,209
|
|
20230920,111500,795543700,20400,20400,20400,20400,974
|
|
20230920,111400,775674100,20350,20350,20350,20350,27
|
|
20230920,111300,775124650,20400,20400,20400,20400,35
|
|
20230920,111200,774410650,20350,20350,20350,20350,0
|
|
20230920,111100,774410650,20350,20400,20400,20350,7
|
|
20230920,111000,774267950,20400,20400,20400,20350,105
|
|
20230920,110900,772128500,20350,20400,20400,20350,220
|
|
20230920,110800,767650600,20400,20400,20400,20400,9
|
|
20230920,110700,767467000,20400,20400,20400,20400,13
|
|
20230920,110600,767201800,20400,20400,20400,20400,8
|
|
20230920,110500,767038600,20400,20400,20400,20400,5
|
|
20230920,110400,766936600,20400,20400,20400,20400,508
|
|
20230920,110300,756573400,20400,20300,20400,20300,385
|
|
20230920,110200,748739250,20300,20300,20300,20300,5
|
|
20230920,110100,748637750,20250,20250,20250,20250,0
|
|
20230920,110000,748637750,20250,20250,20250,20250,2
|
|
20230920,105900,748597250,20300,20300,20300,20300,139
|
|
20230920,105800,745775550,20300,20300,20300,20250,62
|
|
20230920,105700,744518500,20300,20300,20350,20300,251
|
|
20230920,105600,739423050,20300,20300,20300,20300,5
|
|
20230920,105500,739321550,20300,20300,20300,20300,15
|
|
20230920,105400,739017050,20300,20350,20350,20300,83
|
|
20230920,105300,737331950,20350,20350,20350,20350,54
|
|
20230920,105200,736233050,20300,20300,20300,20300,0
|
|
20230920,105100,736233050,20300,20300,20300,20300,48
|
|
20230920,105000,735258650,20350,20350,20350,20350,9
|
|
20230920,104900,735075500,20300,20300,20350,20300,883
|
|
20230920,104800,717149900,20350,20350,20350,20350,13
|
|
20230920,104700,716885350,20300,20300,20300,20300,0
|
|
20230920,104600,716885350,20300,20350,20350,20300,109
|
|
20230920,104500,714672200,20350,20350,20350,20350,3
|
|
20230920,104400,714611150,20350,20350,20350,20350,24
|
|
20230920,104300,714122750,20300,20350,20350,20300,130
|
|
20230920,104200,711477400,20350,20350,20400,20300,407
|
|
20230920,104100,703198850,20350,20400,20400,20350,418
|
|
20230920,104000,694690800,20400,20400,20400,20400,5
|
|
20230920,103900,694588800,20400,20400,20400,20400,7
|
|
20230920,103800,694446000,20400,20350,20400,20350,44
|
|
20230920,103700,693548600,20400,20400,20400,20350,11
|
|
20230920,103600,693324350,20400,20350,20400,20350,35
|
|
20230920,103500,692611850,20350,20400,20400,20350,142
|
|
20230920,103400,689721700,20400,20400,20400,20350,473
|
|
20230920,103300,680095650,20350,20350,20350,20350,68
|
|
20230920,103200,678711850,20350,20350,20350,20350,23
|
|
20230920,103100,678243800,20350,20350,20350,20350,159
|
|
20230920,103000,675008150,20350,20300,20350,20300,29
|
|
20230920,102900,674419250,20350,20300,20350,20300,9
|
|
20230920,102800,674236500,20300,20350,20350,20300,714
|
|
20230920,102700,659710700,20350,20400,20400,20350,223
|
|
20230920,102600,655172400,20400,20450,20450,20400,456
|
|
20230920,102500,645867500,20450,20450,20450,20450,0
|
|
20230920,102400,645867500,20450,20450,20450,20450,2
|
|
20230920,102300,645826600,20450,20450,20450,20450,210
|
|
20230920,102200,641532100,20450,20450,20500,20400,1192
|
|
20230920,102100,617182300,20450,20450,20500,20450,1352
|
|
20230920,102000,589533150,20450,20350,20450,20350,2255
|
|
20230920,101900,543523500,20350,20350,20350,20350,24
|
|
20230920,101800,543035100,20350,20350,20350,20350,26
|
|
20230920,101700,542506000,20350,20350,20350,20350,6
|
|
20230920,101600,542383900,20400,20400,20400,20350,45
|
|
20230920,101500,541466700,20300,20350,20350,20300,509
|
|
20230920,101400,531124050,20350,20350,20350,20350,225
|
|
20230920,101300,526545300,20350,20350,20400,20350,374
|
|
20230920,101200,518930550,20300,20350,20350,20300,1209
|
|
20230920,101100,494328400,20350,20300,20350,20250,641
|
|
20230920,101000,481309300,20300,20250,20300,20250,15
|
|
20230920,100900,481005400,20250,20250,20250,20250,10
|
|
20230920,100800,480802900,20250,20250,20250,20250,140
|
|
20230920,100700,477967900,20250,20250,20250,20250,212
|
|
20230920,100600,473674900,20250,20250,20250,20250,160
|
|
20230920,100500,470434900,20250,20300,20300,20250,531
|
|
20230920,100400,459662450,20350,20350,20350,20350,607
|
|
20230920,100300,447310000,20350,20300,20350,20300,253
|
|
20230920,100200,442165500,20300,20300,20300,20300,619
|
|
20230920,100100,429599800,20300,20150,20300,20150,1192
|
|
20230920,100000,405465650,20150,20150,20150,20150,556
|
|
20230920,095900,394262250,20150,20100,20150,20100,967
|
|
20230920,095800,374802250,20100,20000,20150,20000,1456
|
|
20230920,095700,345636600,20000,20100,20100,20000,3000
|
|
20230920,095600,285575800,20150,20100,20150,20100,154
|
|
20230920,095500,282475350,20150,20150,20150,20150,0
|
|
20230920,095400,282475350,20150,20200,20200,20150,207
|
|
20230920,095300,278303850,20200,20200,20200,20200,4
|
|
20230920,095200,278223050,20200,20200,20200,20200,1
|
|
20230920,095100,278202850,20150,20150,20150,20150,42
|
|
20230920,095000,277356550,20150,20150,20150,20150,1
|
|
20230920,094900,277336400,20150,20150,20150,20100,76
|
|
20230920,094800,275807350,20200,20200,20200,20200,72
|
|
20230920,094700,274352950,20250,20200,20250,20200,153
|
|
20230920,094600,271262200,20250,20200,20250,20200,6
|
|
20230920,094500,271140800,20200,20150,20250,20150,773
|
|
20230920,094400,255524950,20150,20150,20150,20150,500
|
|
20230920,094300,245449950,20150,20150,20150,20150,2
|
|
20230920,094200,245409650,20150,20100,20150,20100,40
|
|
20230920,094100,244605450,20100,20150,20150,20100,214
|
|
20230920,094000,240301200,20200,20200,20200,20200,0
|
|
20230920,093900,240301200,20200,20200,20200,20200,309
|
|
20230920,093800,234059400,20200,20250,20250,20200,297
|
|
20230920,093700,228053550,20200,20200,20250,20200,227
|
|
20230920,093600,223465850,20250,20200,20250,20150,464
|
|
20230920,093500,214091700,20200,20150,20200,20150,28
|
|
20230920,093400,213526300,20200,20150,20200,20150,47
|
|
20230920,093300,212579050,20100,20100,20100,20100,1
|
|
20230920,093200,212558950,20100,20200,20200,20100,66
|
|
20230920,093100,211231850,20200,20200,20250,20200,255
|
|
20230920,093000,206080450,20200,20250,20250,20200,134
|
|
20230920,092900,203373350,20250,20150,20250,20150,481
|
|
20230920,092800,193664550,20150,20050,20150,20050,52
|
|
20230920,092700,192616950,20150,20050,20150,20050,363
|
|
20230920,092600,185315200,20050,20100,20100,20050,163
|
|
20230920,092500,182044100,20100,20050,20150,20000,983
|
|
20230920,092400,162323600,20100,20150,20150,20100,568
|
|
20230920,092300,150878450,20200,20200,20200,20150,43
|
|
20230920,092200,150010600,20150,20150,20150,20150,10
|
|
20230920,092100,149809100,20200,20200,20200,20200,80
|
|
20230920,092000,148193100,20200,20250,20300,20200,696
|
|
20230920,091900,134099000,20250,20200,20250,20150,341
|
|
20230920,091800,127200100,20200,20050,20200,20050,1153
|
|
20230920,091700,104026150,20050,20000,20050,19990,199
|
|
20230920,091600,100045510,19990,19970,19990,19950,203
|
|
20230920,091500,95990160,19970,19950,19970,19940,524
|
|
20230920,091400,85536530,19950,19960,19960,19950,211
|
|
20230920,091300,81326510,19960,20000,20000,19960,149
|
|
20230920,091200,78346910,20000,19990,20000,19990,108
|
|
20230920,091100,76186940,20000,20000,20000,20000,445
|
|
20230920,091000,67286940,20000,20050,20050,19990,189
|
|
20230920,090900,63505830,20000,19870,20000,19870,2052
|
|
20230920,090800,22618010,19880,19870,19880,19870,107
|
|
20230920,090700,20491880,19880,19880,19880,19880,104
|
|
20230920,090600,18424360,19880,19860,19880,19860,31
|
|
20230920,090500,17808370,19860,19790,19860,19790,33
|
|
20230920,090400,17155090,19720,19710,19720,19710,104
|
|
20230920,090300,15104350,19710,19710,19710,19710,6
|
|
20230920,090200,14986090,19710,19710,19710,19710,3
|
|
20230920,090100,14926960,19710,19710,19710,19710,38
|
|
20230920,090000,14177980,19710,19890,19890,19710,668
|