595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185200,1370262430,19810,19810,19810,19810,2280
|
|
20230921,185100,1370262430,19810,19810,19810,19810,0
|
|
20230921,185000,1370262430,19810,19810,19810,19810,0
|
|
20230921,184900,1370262430,19810,19810,19810,19810,0
|
|
20230921,184800,1370262430,19810,19810,19810,19810,0
|
|
20230921,184700,1370262430,19810,19810,19810,19810,0
|
|
20230921,184600,1370262430,19810,19810,19810,19810,0
|
|
20230921,184500,1370262430,19810,19810,19810,19810,0
|
|
20230921,184400,1370262430,19810,19810,19810,19810,0
|
|
20230921,184300,1370262430,19810,19810,19810,19810,0
|
|
20230921,184200,1370262430,19810,19810,19810,19810,0
|
|
20230921,184100,1370262430,19810,19810,19810,19810,0
|
|
20230921,184000,1370262430,19810,19810,19810,19810,0
|
|
20230921,183900,1370262430,19810,19810,19810,19810,0
|
|
20230921,183800,1370262430,19810,19810,19810,19810,0
|
|
20230921,183700,1370262430,19810,19810,19810,19810,0
|
|
20230921,183600,1370262430,19810,19810,19810,19810,0
|
|
20230921,183500,1370262430,19810,19810,19810,19810,0
|
|
20230921,183400,1370262430,19810,19810,19810,19810,0
|
|
20230921,183300,1370262430,19810,19810,19810,19810,0
|
|
20230921,183200,1370262430,19810,19810,19810,19810,0
|
|
20230921,183100,1370262430,19810,19810,19810,19810,0
|
|
20230921,183000,1370262430,19810,19810,19810,19810,0
|
|
20230921,182900,1370262430,19810,19810,19810,19810,0
|
|
20230921,182800,1370262430,19810,19810,19810,19810,0
|
|
20230921,182700,1370262430,19810,19810,19810,19810,0
|
|
20230921,182600,1370262430,19810,19810,19810,19810,0
|
|
20230921,182500,1370262430,19810,19810,19810,19810,0
|
|
20230921,182400,1370262430,19810,19810,19810,19810,0
|
|
20230921,182300,1370262430,19810,19810,19810,19810,0
|
|
20230921,182200,1370262430,19810,19810,19810,19810,2280
|
|
20230921,182100,1370262430,19810,19810,19810,19810,0
|
|
20230921,182000,1370262430,19810,19810,19810,19810,0
|
|
20230921,181900,1370262430,19810,19810,19810,19810,0
|
|
20230921,181800,1370262430,19810,19810,19810,19810,0
|
|
20230921,181700,1370262430,19810,19810,19810,19810,0
|
|
20230921,181600,1370262430,19810,19810,19810,19810,0
|
|
20230921,181500,1370262430,19810,19810,19810,19810,0
|
|
20230921,181400,1370262430,19810,19810,19810,19810,0
|
|
20230921,181300,1370262430,19810,19810,19810,19810,0
|
|
20230921,181200,1370262430,19810,19810,19810,19810,0
|
|
20230921,181100,1370262430,19810,19810,19810,19810,0
|
|
20230921,181000,1370262430,19810,19810,19810,19810,0
|
|
20230921,180900,1370262430,19810,19810,19810,19810,0
|
|
20230921,180800,1370262430,19810,19810,19810,19810,0
|
|
20230921,180700,1370262430,19810,19810,19810,19810,0
|
|
20230921,180600,1370262430,19810,19810,19810,19810,0
|
|
20230921,180500,1370262430,19810,19810,19810,19810,0
|
|
20230921,180400,1370262430,19810,19810,19810,19810,0
|
|
20230921,180300,1370262430,19810,19810,19810,19810,0
|
|
20230921,180200,1370262430,19810,19810,19810,19810,0
|
|
20230921,180100,1370262430,19810,19810,19810,19810,0
|
|
20230921,180000,1370262430,19810,19810,19810,19810,0
|
|
20230921,175900,1370262430,19810,19810,19810,19810,0
|
|
20230921,175800,1370262430,19810,19810,19810,19810,0
|
|
20230921,175700,1370262430,19810,19810,19810,19810,0
|
|
20230921,175600,1370262430,19810,19810,19810,19810,0
|
|
20230921,175500,1370262430,19810,19810,19810,19810,0
|
|
20230921,175400,1370262430,19810,19810,19810,19810,0
|
|
20230921,175300,1370262430,19810,19810,19810,19810,0
|
|
20230921,175200,1370262430,19810,19810,19810,19810,2280
|
|
20230921,175100,1370262430,19810,19810,19810,19810,0
|
|
20230921,175000,1370262430,19810,19810,19810,19810,0
|
|
20230921,174900,1370262430,19810,19810,19810,19810,0
|
|
20230921,174800,1370262430,19810,19810,19810,19810,0
|
|
20230921,174700,1370262430,19810,19810,19810,19810,0
|
|
20230921,174600,1370262430,19810,19810,19810,19810,0
|
|
20230921,174500,1370262430,19810,19810,19810,19810,0
|
|
20230921,174400,1370262430,19810,19810,19810,19810,0
|
|
20230921,174300,1370262430,19810,19810,19810,19810,0
|
|
20230921,174200,1370262430,19810,19810,19810,19810,0
|
|
20230921,174100,1370262430,19810,19810,19810,19810,0
|
|
20230921,174000,1370262430,19810,19810,19810,19810,0
|
|
20230921,173900,1370262430,19810,19810,19810,19810,0
|
|
20230921,173800,1370262430,19810,19810,19810,19810,0
|
|
20230921,173700,1370262430,19810,19810,19810,19810,0
|
|
20230921,173600,1370262430,19810,19810,19810,19810,0
|
|
20230921,173500,1370262430,19810,19810,19810,19810,0
|
|
20230921,173400,1370262430,19810,19810,19810,19810,0
|
|
20230921,173300,1370262430,19810,19810,19810,19810,0
|
|
20230921,173200,1370262430,19810,19810,19810,19810,0
|
|
20230921,173100,1370262430,19810,19810,19810,19810,0
|
|
20230921,173000,1370262430,19810,19810,19810,19810,0
|
|
20230921,172900,1370262430,19810,19810,19810,19810,0
|
|
20230921,172800,1370262430,19810,19810,19810,19810,0
|
|
20230921,172700,1370262430,19810,19810,19810,19810,0
|
|
20230921,172600,1370262430,19810,19810,19810,19810,0
|
|
20230921,172500,1370262430,19810,19810,19810,19810,0
|
|
20230921,172400,1370262430,19810,19810,19810,19810,0
|
|
20230921,172300,1370262430,19810,19810,19810,19810,0
|
|
20230921,172200,1370262430,19810,19810,19810,19810,2280
|
|
20230921,172100,1370262430,19810,19810,19810,19810,0
|
|
20230921,172000,1370262430,19810,19810,19810,19810,0
|
|
20230921,171900,1370262430,19810,19810,19810,19810,0
|
|
20230921,171800,1370262430,19810,19810,19810,19810,0
|
|
20230921,171700,1370262430,19810,19810,19810,19810,0
|
|
20230921,171600,1370262430,19810,19810,19810,19810,0
|
|
20230921,171500,1370262430,19810,19810,19810,19810,0
|
|
20230921,171400,1370262430,19810,19810,19810,19810,0
|
|
20230921,171300,1370262430,19810,19810,19810,19810,0
|
|
20230921,171200,1370262430,19810,19810,19810,19810,0
|
|
20230921,171100,1370262430,19810,19810,19810,19810,0
|
|
20230921,171000,1370262430,19810,19810,19810,19810,0
|
|
20230921,170900,1370262430,19810,19810,19810,19810,0
|
|
20230921,170800,1370262430,19810,19810,19810,19810,0
|
|
20230921,170700,1370262430,19810,19810,19810,19810,0
|
|
20230921,170600,1370262430,19810,19810,19810,19810,0
|
|
20230921,170500,1370262430,19810,19810,19810,19810,0
|
|
20230921,170400,1370262430,19810,19810,19810,19810,0
|
|
20230921,170300,1370262430,19810,19810,19810,19810,0
|
|
20230921,170200,1370262430,19810,19810,19810,19810,0
|
|
20230921,170100,1370262430,19810,19810,19810,19810,0
|
|
20230921,170000,1370262430,19810,19810,19810,19810,0
|
|
20230921,165900,1370262430,19810,19810,19810,19810,0
|
|
20230921,165800,1370262430,19810,19810,19810,19810,0
|
|
20230921,165700,1370262430,19810,19810,19810,19810,0
|
|
20230921,165600,1370262430,19810,19810,19810,19810,0
|
|
20230921,165500,1370262430,19810,19810,19810,19810,0
|
|
20230921,165400,1370262430,19810,19810,19810,19810,0
|
|
20230921,165300,1370262430,19810,19810,19810,19810,0
|
|
20230921,165200,1370262430,19810,19810,19810,19810,2280
|
|
20230921,165100,1370262430,19810,19810,19810,19810,0
|
|
20230921,165000,1370262430,19810,19810,19810,19810,0
|
|
20230921,164900,1370262430,19810,19810,19810,19810,0
|
|
20230921,164800,1370262430,19810,19810,19810,19810,0
|
|
20230921,164700,1370262430,19810,19810,19810,19810,0
|
|
20230921,164600,1370262430,19810,19810,19810,19810,0
|
|
20230921,164500,1370262430,19810,19810,19810,19810,0
|
|
20230921,164400,1370262430,19810,19810,19810,19810,0
|
|
20230921,164300,1370262430,19810,19810,19810,19810,0
|
|
20230921,164200,1370262430,19810,19810,19810,19810,0
|
|
20230921,164100,1370262430,19810,19810,19810,19810,0
|
|
20230921,164000,1370262430,19810,19810,19810,19810,0
|
|
20230921,163900,1370262430,19810,19810,19810,19810,0
|
|
20230921,163800,1370262430,19810,19810,19810,19810,0
|
|
20230921,163700,1370262430,19810,19810,19810,19810,0
|
|
20230921,163600,1370262430,19810,19810,19810,19810,0
|
|
20230921,163500,1370262430,19810,19810,19810,19810,0
|
|
20230921,163400,1370262430,19810,19810,19810,19810,0
|
|
20230921,163300,1370262430,19810,19810,19810,19810,0
|
|
20230921,163200,1370262430,19810,19810,19810,19810,0
|
|
20230921,163100,1370262430,19810,19810,19810,19810,0
|
|
20230921,163000,1370262430,19810,19810,19810,19810,0
|
|
20230921,162900,1370262430,19810,19810,19810,19810,0
|
|
20230921,162800,1370262430,19810,19810,19810,19810,0
|
|
20230921,162700,1370262430,19810,19810,19810,19810,0
|
|
20230921,162600,1370262430,19810,19810,19810,19810,0
|
|
20230921,162500,1370262430,19810,19810,19810,19810,0
|
|
20230921,162400,1370262430,19810,19810,19810,19810,0
|
|
20230921,162300,1370262430,19810,19810,19810,19810,0
|
|
20230921,162200,1370262430,19810,19810,19810,19810,2280
|
|
20230921,162100,1370262430,19810,19810,19810,19810,0
|
|
20230921,162000,1370262430,19810,19810,19810,19810,0
|
|
20230921,161900,1370262430,19810,19810,19810,19810,0
|
|
20230921,161800,1370262430,19810,19810,19810,19810,0
|
|
20230921,161700,1370262430,19810,19810,19810,19810,0
|
|
20230921,161600,1370262430,19810,19810,19810,19810,0
|
|
20230921,161500,1370262430,19810,19810,19810,19810,0
|
|
20230921,161400,1370262430,19810,19810,19810,19810,0
|
|
20230921,161300,1370262430,19810,19810,19810,19810,0
|
|
20230921,161200,1370262430,19810,19810,19810,19810,0
|
|
20230921,161100,1370262430,19810,19810,19810,19810,0
|
|
20230921,161000,1370262430,19810,19810,19810,19810,0
|
|
20230921,160900,1370262430,19810,19810,19810,19810,0
|
|
20230921,160800,1370262430,19810,19810,19810,19810,0
|
|
20230921,160700,1370262430,19810,19810,19810,19810,0
|
|
20230921,160600,1370262430,19810,19810,19810,19810,0
|
|
20230921,160500,1370262430,19810,19810,19810,19810,0
|
|
20230921,160400,1370262430,19810,19810,19810,19810,0
|
|
20230921,160300,1370262430,19810,19810,19810,19810,0
|
|
20230921,160200,1370262430,19810,19810,19810,19810,0
|
|
20230921,160100,1370262430,19810,19810,19810,19810,0
|
|
20230921,160000,1370262430,19810,19810,19810,19810,0
|
|
20230921,155900,1370262430,19810,19810,19810,19810,0
|
|
20230921,155800,1370262430,19810,19810,19810,19810,0
|
|
20230921,155700,1370262430,19810,19810,19810,19810,0
|
|
20230921,155600,1370262430,19810,19810,19810,19810,0
|
|
20230921,155500,1370262430,19810,19810,19810,19810,0
|
|
20230921,155400,1370262430,19810,19810,19810,19810,0
|
|
20230921,155300,1370262430,19810,19810,19810,19810,0
|
|
20230921,155200,1370262430,19810,19810,19810,19810,2280
|
|
20230921,155100,1370262430,19810,19810,19810,19810,0
|
|
20230921,155000,1370262430,19810,19810,19810,19810,0
|
|
20230921,154900,1370262430,19810,19810,19810,19810,0
|
|
20230921,154800,1370262430,19810,19810,19810,19810,0
|
|
20230921,154700,1370262430,19810,19810,19810,19810,0
|
|
20230921,154600,1370262430,19810,19810,19810,19810,0
|
|
20230921,154500,1370262430,19810,19810,19810,19810,0
|
|
20230921,154400,1370262430,19810,19810,19810,19810,0
|
|
20230921,154300,1370262430,19810,19810,19810,19810,0
|
|
20230921,154200,1370262430,19810,19810,19810,19810,0
|
|
20230921,154100,1370262430,19810,19810,19810,19810,0
|
|
20230921,154000,1370262430,19810,19810,19810,19810,0
|
|
20230921,153900,1370262430,19810,19810,19810,19810,0
|
|
20230921,153800,1370262430,19810,19810,19810,19810,0
|
|
20230921,153700,1370262430,19810,19810,19810,19810,0
|
|
20230921,153600,1370262430,19810,19810,19810,19810,0
|
|
20230921,153500,1370262430,19810,19810,19810,19810,0
|
|
20230921,153400,1370262430,19810,19810,19810,19810,0
|
|
20230921,153300,1370262430,19810,19810,19810,19810,0
|
|
20230921,153200,1370262430,19810,19810,19810,19810,0
|
|
20230921,153100,1370262430,19810,19810,19810,19810,0
|
|
20230921,153000,1370262430,19810,19810,19810,19810,2280
|
|
20230921,152900,1325095630,19850,19850,19850,19850,0
|
|
20230921,152800,1325095630,19850,19850,19850,19850,0
|
|
20230921,152700,1325095630,19850,19850,19850,19850,0
|
|
20230921,152600,1325095630,19850,19850,19850,19850,0
|
|
20230921,152500,1325095630,19850,19850,19850,19850,0
|
|
20230921,152400,1325095630,19850,19850,19850,19850,0
|
|
20230921,152300,1325095630,19850,19850,19850,19850,0
|
|
20230921,152200,1325095630,19850,19850,19850,19850,0
|
|
20230921,152100,1325095630,19850,19850,19850,19850,0
|
|
20230921,152000,1325095630,19850,19850,19850,19850,0
|
|
20230921,151900,1325095630,19850,19840,19850,19810,264
|
|
20230921,151800,1319863960,19850,19820,19850,19820,344
|
|
20230921,151700,1313045000,19850,19820,19850,19810,497
|
|
20230921,151600,1303191220,19810,19820,19840,19810,471
|
|
20230921,151500,1293856420,19820,19850,19850,19820,158
|
|
20230921,151400,1290723630,19830,19830,19850,19830,112
|
|
20230921,151300,1288502310,19840,19830,19840,19830,8
|
|
20230921,151200,1288343600,19830,19860,19860,19830,176
|
|
20230921,151100,1284853440,19840,19860,19860,19840,26
|
|
20230921,151000,1284337540,19840,19860,19860,19820,391
|
|
20230921,150900,1276584660,19860,19860,19870,19820,794
|
|
20230921,150800,1260825360,19860,19860,19860,19850,77
|
|
20230921,150700,1259296740,19860,19880,19880,19860,899
|
|
20230921,150600,1241442020,19880,19880,19880,19870,68
|
|
20230921,150500,1240090640,19870,19880,19880,19870,11
|
|
20230921,150400,1239872050,19870,19870,19880,19860,821
|
|
20230921,150300,1223563930,19890,19890,19890,19880,4
|
|
20230921,150200,1223484390,19870,19880,19900,19870,485
|
|
20230921,150100,1213846830,19870,19880,19900,19870,164
|
|
20230921,150000,1210588080,19900,19880,19900,19880,252
|
|
20230921,145900,1205578280,19880,19900,19900,19880,111
|
|
20230921,145800,1203371580,19880,19890,19890,19880,40
|
|
20230921,145700,1202576350,19880,19890,19890,19880,41
|
|
20230921,145600,1201761210,19880,19900,19900,19880,290
|
|
20230921,145500,1195992960,19910,19900,19920,19890,96
|
|
20230921,145400,1194083360,19900,19900,19920,19900,245
|
|
20230921,145300,1189207740,19900,19900,19920,19900,77
|
|
20230921,145200,1187675420,19910,19900,19910,19900,268
|
|
20230921,145100,1182342120,19900,19900,19900,19900,0
|
|
20230921,145000,1182342120,19900,19890,19900,19890,45
|
|
20230921,144900,1181447060,19900,19910,19910,19900,271
|
|
20230921,144800,1176053230,19910,19920,19930,19910,224
|
|
20230921,144700,1171592360,19920,19920,19920,19920,4
|
|
20230921,144600,1171512680,19900,19910,19910,19900,233
|
|
20230921,144500,1166874850,19920,19900,19920,19900,631
|
|
20230921,144400,1154313390,19920,19920,19920,19920,1
|
|
20230921,144300,1154293470,19920,19900,19920,19900,56
|
|
20230921,144200,1153179010,19900,19910,19910,19900,83
|
|
20230921,144100,1151527110,19910,19910,19910,19910,14
|
|
20230921,144000,1151248370,19910,19910,19910,19900,50
|
|
20230921,143900,1150253310,19910,19910,19910,19910,980
|
|
20230921,143800,1130741510,19930,19930,19930,19910,55
|
|
20230921,143700,1129646220,19920,19920,19920,19920,0
|
|
20230921,143600,1129646220,19920,19920,19920,19910,145
|
|
20230921,143500,1126758250,19910,19920,19920,19910,53
|
|
20230921,143400,1125702690,19900,19900,19900,19900,0
|
|
20230921,143300,1125702690,19900,19910,19910,19900,38
|
|
20230921,143200,1124946480,19910,19900,19910,19900,22
|
|
20230921,143100,1124508650,19910,19910,19910,19910,6
|
|
20230921,143000,1124389190,19890,19900,19900,19890,947
|
|
20230921,142900,1105545150,19930,19940,19940,19900,1230
|
|
20230921,142800,1081043760,19940,19930,19940,19930,52
|
|
20230921,142700,1080007350,19930,19930,19930,19930,39
|
|
20230921,142600,1079230080,19930,19930,19930,19930,0
|
|
20230921,142500,1079230080,19930,19930,19930,19930,66
|
|
20230921,142400,1077914700,19940,19920,19940,19920,34
|
|
20230921,142300,1077236840,19910,19920,19920,19910,46
|
|
20230921,142200,1076320930,19920,19930,19930,19920,211
|
|
20230921,142100,1072117800,19940,19920,19940,19910,24
|
|
20230921,142000,1071639700,19930,19930,19930,19930,1
|
|
20230921,141900,1071619770,19910,19910,19910,19910,83
|
|
20230921,141800,1069967240,19920,19930,19940,19920,706
|
|
20230921,141700,1055899330,19930,19930,19930,19930,20
|
|
20230921,141600,1055500730,19930,19940,19940,19930,86
|
|
20230921,141500,1053786680,19940,19940,19940,19940,5
|
|
20230921,141400,1053686980,19940,19940,19940,19940,36
|
|
20230921,141300,1052969140,19940,19940,19940,19940,0
|
|
20230921,141200,1052969140,19940,19940,19940,19940,1
|
|
20230921,141100,1052949200,19940,19930,19940,19930,123
|
|
20230921,141000,1050497800,19940,19960,19960,19940,566
|
|
20230921,140900,1039211310,19960,19960,19960,19960,1
|
|
20230921,140800,1039191350,19940,19980,19980,19940,507
|
|
20230921,140700,1029081080,19980,19980,19980,19980,50
|
|
20230921,140600,1028082080,19940,19950,19950,19940,1003
|
|
20230921,140500,1008073740,19960,19970,19970,19960,336
|
|
20230921,140400,1001366890,19970,19970,19970,19970,0
|
|
20230921,140300,1001366890,19970,19970,19970,19970,1
|
|
20230921,140200,1001346920,19970,19970,19970,19970,100
|
|
20230921,140100,999349920,19970,19970,19970,19970,0
|
|
20230921,140000,999349920,19970,20000,20000,19970,48
|
|
20230921,135900,998391330,19970,19980,20000,19970,13
|
|
20230921,135800,998131520,19980,19990,19990,19980,156
|
|
20230921,135700,995013610,19990,19990,20000,19990,52
|
|
20230921,135600,993974120,19980,19990,20000,19970,89
|
|
20230921,135500,992195850,20000,20000,20000,20000,19
|
|
20230921,135400,991815850,20000,20000,20000,20000,50
|
|
20230921,135300,990815850,20000,20000,20000,20000,0
|
|
20230921,135200,990815850,20000,19990,20000,19990,10
|
|
20230921,135100,990615880,20000,19980,20000,19980,4
|
|
20230921,135000,990535910,20000,19990,20000,19960,469
|
|
20230921,134900,981164620,20000,20000,20000,20000,12
|
|
20230921,134800,980924620,20000,20050,20050,20000,5
|
|
20230921,134700,980824570,20000,20050,20050,20000,12
|
|
20230921,134600,980584470,20000,20100,20100,20000,416
|
|
20230921,134500,972252620,20050,20050,20050,20050,0
|
|
20230921,134400,972252620,20050,20050,20050,20050,141
|
|
20230921,134300,969425570,20050,20050,20050,20050,50
|
|
20230921,134200,968423070,20050,20000,20050,19990,160
|
|
20230921,134100,965222010,20050,20050,20050,20050,1
|
|
20230921,134000,965201960,20050,19980,20050,19980,129
|
|
20230921,133900,962623490,19980,19980,19980,19980,45
|
|
20230921,133800,961724390,19980,19980,19980,19980,100
|
|
20230921,133700,959726390,19980,19980,19980,19980,154
|
|
20230921,133600,956649470,19980,19980,19980,19980,0
|
|
20230921,133500,956649470,19980,19980,19980,19980,1
|
|
20230921,133400,956629490,19960,19970,19970,19960,30
|
|
20230921,133300,956030670,19960,19960,19960,19960,100
|
|
20230921,133200,954034670,19960,19960,19960,19960,5
|
|
20230921,133100,953934870,19950,19960,19960,19950,60
|
|
20230921,133000,952737620,19960,19960,19960,19960,1
|
|
20230921,132900,952717660,19950,19950,19950,19950,0
|
|
20230921,132800,952717660,19950,19960,19960,19950,7
|
|
20230921,132700,952578000,19950,19950,19950,19950,0
|
|
20230921,132600,952578000,19950,19960,19960,19950,21
|
|
20230921,132500,952158940,19970,19970,19970,19970,2
|
|
20230921,132400,952119000,19970,19970,19970,19970,1
|
|
20230921,132300,952099030,19960,19960,19960,19960,0
|
|
20230921,132200,952099030,19960,19960,19960,19960,50
|
|
20230921,132100,951101030,19970,19970,19970,19970,0
|
|
20230921,132000,951101030,19970,19960,19970,19960,119
|
|
20230921,131900,948725780,19970,19970,19970,19960,276
|
|
20230921,131800,943214080,19970,19970,19970,19970,1
|
|
20230921,131700,943194110,19970,19970,19970,19970,0
|
|
20230921,131600,943194110,19970,19980,19980,19970,444
|
|
20230921,131500,934327420,19970,19970,19970,19970,11
|
|
20230921,131400,934107750,19980,19980,19980,19980,3
|
|
20230921,131300,934047810,19980,20000,20000,19980,7
|
|
20230921,131200,933907930,20000,20000,20000,20000,10
|
|
20230921,131100,933707930,19970,19970,19970,19970,10
|
|
20230921,131000,933508230,19970,19970,19970,19970,0
|
|
20230921,130900,933508230,19970,19970,19970,19970,32
|
|
20230921,130800,932869190,19970,19990,19990,19970,26
|
|
20230921,130700,932349830,19990,19990,19990,19990,0
|
|
20230921,130600,932349830,19990,19990,19990,19990,140
|
|
20230921,130500,929551230,20000,20000,20000,20000,0
|
|
20230921,130400,929551230,20000,20000,20000,20000,50
|
|
20230921,130300,928551230,20000,19990,20000,19990,13
|
|
20230921,130200,928291350,19980,19980,19980,19980,191
|
|
20230921,130100,924475170,19980,19980,19980,19980,27
|
|
20230921,130000,923935710,19960,19970,19970,19960,12
|
|
20230921,125900,923696180,19970,19970,19970,19960,21
|
|
20230921,125800,923276890,19970,19980,19980,19950,217
|
|
20230921,125700,918943470,19970,19980,19980,19960,126
|
|
20230921,125600,916426240,19960,19960,19980,19960,37
|
|
20230921,125500,915687390,19980,19960,19980,19950,48
|
|
20230921,125400,914729610,19960,19960,19960,19960,36
|
|
20230921,125300,914011050,19960,19960,19970,19960,139
|
|
20230921,125200,911235590,19960,19970,19970,19950,138
|
|
20230921,125100,908481120,19970,19970,19970,19970,10
|
|
20230921,125000,908281420,19960,19960,19960,19960,1
|
|
20230921,124900,908261460,19960,19960,19960,19960,2
|
|
20230921,124800,908221540,19960,19950,19960,19950,2
|
|
20230921,124700,908181630,19950,19950,19950,19950,23
|
|
20230921,124600,907722780,19950,19950,19950,19950,2
|
|
20230921,124500,907682880,19950,19950,19960,19950,31
|
|
20230921,124400,907064420,19950,19950,19950,19950,85
|
|
20230921,124300,905368670,19970,19990,19990,19950,1173
|
|
20230921,124200,881928850,20000,20050,20050,20000,1149
|
|
20230921,124100,858948200,20050,20050,20050,20050,3
|
|
20230921,124000,858888050,20000,20000,20000,20000,0
|
|
20230921,123900,858888050,20000,20000,20000,20000,146
|
|
20230921,123800,855968050,20050,20050,20050,20050,20
|
|
20230921,123700,855567050,20050,20050,20050,20050,3
|
|
20230921,123600,855506900,20050,20050,20050,20050,0
|
|
20230921,123500,855506900,20050,20050,20050,20050,638
|
|
20230921,123400,842715000,20100,20100,20100,20100,26
|
|
20230921,123300,842192400,20100,20100,20100,20100,0
|
|
20230921,123200,842192400,20100,20050,20100,20050,28
|
|
20230921,123100,841629750,20100,20100,20100,20100,42
|
|
20230921,123000,840785550,20100,20100,20100,20100,0
|
|
20230921,122900,840785550,20100,20000,20100,20000,213
|
|
20230921,122800,836522950,20000,20050,20050,20000,528
|
|
20230921,122700,825936800,20050,20050,20050,20050,9
|
|
20230921,122600,825756350,20050,20050,20050,20050,2
|
|
20230921,122500,825716250,20050,20100,20100,20050,21
|
|
20230921,122400,825294700,20100,20050,20100,20050,3
|
|
20230921,122300,825234500,20000,20050,20100,20000,85
|
|
20230921,122200,823526500,20050,20100,20100,20050,6
|
|
20230921,122100,823406150,20050,20000,20050,20000,59
|
|
20230921,122000,822225500,20050,20050,20050,20050,92
|
|
20230921,121900,820380900,20050,20050,20050,20050,1
|
|
20230921,121800,820360850,20050,20050,20050,20050,2
|
|
20230921,121700,820320750,20050,20050,20050,20050,34
|
|
20230921,121600,819639050,20050,20050,20050,20050,251
|
|
20230921,121500,814606500,20050,20050,20050,20050,224
|
|
20230921,121400,810115300,20050,20050,20050,20050,1
|
|
20230921,121300,810095250,20050,20050,20050,20050,5
|
|
20230921,121200,809995000,20100,20100,20100,20100,0
|
|
20230921,121100,809995000,20100,20050,20100,20050,32
|
|
20230921,121000,809352150,20100,20050,20100,20050,4
|
|
20230921,120900,809271900,20050,20050,20050,20050,115
|
|
20230921,120800,806966150,20000,20050,20050,20000,281
|
|
20230921,120700,801333900,20100,20100,20100,20100,25
|
|
20230921,120600,800831400,20050,20050,20050,20050,104
|
|
20230921,120500,798746200,20100,20100,20100,20100,0
|
|
20230921,120400,798746200,20100,20100,20100,20100,20
|
|
20230921,120300,798344200,20100,20100,20100,20100,0
|
|
20230921,120200,798344200,20100,20100,20100,20100,1
|
|
20230921,120100,798324100,20050,20050,20050,20050,0
|
|
20230921,120000,798324100,20050,20050,20050,20050,17
|
|
20230921,115900,797983250,20100,20000,20100,20000,71
|
|
20230921,115800,796559650,20100,20050,20100,20050,4
|
|
20230921,115700,796479400,20050,20050,20050,20050,517
|
|
20230921,115600,786113550,20050,20050,20050,20050,41
|
|
20230921,115500,785291500,20050,20000,20050,20000,237
|
|
20230921,115400,780539700,20000,20000,20000,20000,5
|
|
20230921,115300,780439700,20000,20000,20000,20000,0
|
|
20230921,115200,780439700,20000,20100,20100,20000,299
|
|
20230921,115100,774454500,20100,20050,20100,20050,123
|
|
20230921,115000,771988250,20050,20050,20050,20050,588
|
|
20230921,114900,760198850,20050,20050,20050,20050,14
|
|
20230921,114800,759918150,20050,20050,20050,20050,0
|
|
20230921,114700,759918150,20050,20000,20050,20000,128
|
|
20230921,114600,757353200,20000,20000,20000,20000,20
|
|
20230921,114500,756953200,20050,20050,20050,20050,22
|
|
20230921,114400,756512100,20050,20050,20050,20050,99
|
|
20230921,114300,754527150,20050,20100,20100,20050,351
|
|
20230921,114200,747482200,20050,20050,20050,20050,0
|
|
20230921,114100,747482200,20050,20050,20050,20050,2
|
|
20230921,114000,747442100,20050,20050,20050,20050,885
|
|
20230921,113900,729697850,20050,20050,20050,20050,0
|
|
20230921,113800,729697850,20050,20050,20050,20050,0
|
|
20230921,113700,729697850,20050,20050,20050,20050,1
|
|
20230921,113600,729677800,20050,20050,20050,20050,0
|
|
20230921,113500,729677800,20050,20050,20050,20000,10
|
|
20230921,113400,729477400,20000,20000,20050,20000,66
|
|
20230921,113300,728157300,20050,20050,20050,20050,7
|
|
20230921,113200,728016950,20050,20050,20050,20050,20
|
|
20230921,113100,727615950,20050,20050,20050,20050,238
|
|
20230921,113000,722844050,20100,20100,20100,20100,2
|
|
20230921,112900,722803850,20000,20150,20150,20000,3986
|
|
20230921,112800,642918550,20100,20150,20150,20100,301
|
|
20230921,112700,636855950,20200,20200,20200,20200,6
|
|
20230921,112600,636734750,20200,20200,20200,20200,4
|
|
20230921,112500,636653950,20200,20200,20200,20150,75
|
|
20230921,112400,635141500,20150,20200,20200,20150,3
|
|
20230921,112300,635081000,20200,20200,20200,20200,51
|
|
20230921,112200,634050800,20150,20150,20150,20150,8
|
|
20230921,112100,633889600,20150,20150,20150,20150,514
|
|
20230921,112000,623532500,20100,20100,20100,20100,0
|
|
20230921,111900,623532500,20100,20100,20100,20100,8
|
|
20230921,111800,623371700,20150,20150,20150,20150,0
|
|
20230921,111700,623371700,20150,20150,20150,20100,9
|
|
20230921,111600,623190500,20100,20100,20100,20100,0
|
|
20230921,111500,623190500,20100,20100,20100,20100,0
|
|
20230921,111400,623190500,20100,20100,20100,20100,30
|
|
20230921,111300,622587500,20100,20200,20200,20100,236
|
|
20230921,111200,617834300,20150,20200,20200,20150,52
|
|
20230921,111100,616785400,20200,20200,20200,20200,9
|
|
20230921,111000,616603600,20250,20250,20250,20250,6
|
|
20230921,110900,616482100,20150,20150,20150,20150,0
|
|
20230921,110800,616482100,20150,20200,20250,20150,1341
|
|
20230921,110700,589403550,20200,20200,20200,20200,50
|
|
20230921,110600,588393550,20200,20150,20200,20150,10
|
|
20230921,110500,588191750,20150,20150,20150,20150,5
|
|
20230921,110400,588091000,20150,20150,20150,20150,0
|
|
20230921,110300,588091000,20150,20200,20200,20150,89
|
|
20230921,110200,586294200,20200,20200,20200,20200,0
|
|
20230921,110100,586294200,20200,20200,20200,20200,1
|
|
20230921,110000,586274000,20200,20200,20200,20200,20
|
|
20230921,105900,585870000,20200,20200,20200,20200,9
|
|
20230921,105800,585688200,20200,20250,20250,20200,13
|
|
20230921,105700,585425150,20250,20250,20250,20250,0
|
|
20230921,105600,585425150,20250,20150,20250,20150,530
|
|
20230921,105500,574745550,20150,20150,20150,20150,6
|
|
20230921,105400,574624650,20150,20150,20150,20150,30
|
|
20230921,105300,574020150,20200,20200,20200,20200,107
|
|
20230921,105200,571858750,20200,20200,20200,20200,77
|
|
20230921,105100,570303350,20200,20200,20200,20200,16
|
|
20230921,105000,569980150,20250,20250,20250,20200,24
|
|
20230921,104900,569494750,20250,20200,20250,20200,22
|
|
20230921,104800,569050250,20200,20200,20250,20200,12
|
|
20230921,104700,568807800,20250,20200,20250,20200,12
|
|
20230921,104600,568564850,20200,20200,20200,20200,26
|
|
20230921,104500,568039650,20250,20250,20250,20250,10
|
|
20230921,104400,567837150,20250,20250,20250,20250,1
|
|
20230921,104300,567816900,20200,20200,20200,20200,235
|
|
20230921,104200,563069900,20200,20150,20200,20150,11
|
|
20230921,104100,562848200,20200,20200,20200,20200,87
|
|
20230921,104000,561090800,20200,20200,20200,20200,15
|
|
20230921,103900,560787800,20250,20200,20250,20200,796
|
|
20230921,103800,544708500,20200,20150,20200,20150,36
|
|
20230921,103700,543983000,20200,20200,20200,20200,7
|
|
20230921,103600,543841600,20200,20200,20200,20000,4220
|
|
20230921,103500,459039050,20250,20250,20250,20250,21
|
|
20230921,103400,458613800,20300,20300,20300,20300,2
|
|
20230921,103300,458573200,20300,20250,20300,20250,170
|
|
20230921,103200,455130200,20250,20250,20250,20250,320
|
|
20230921,103100,448650200,20350,20300,20350,20250,1611
|
|
20230921,103000,415965250,20300,20300,20350,20300,431
|
|
20230921,102900,407215900,20300,20350,20350,20300,4
|
|
20230921,102800,407134550,20350,20350,20350,20350,456
|
|
20230921,102700,397854950,20350,20350,20400,20350,137
|
|
20230921,102600,395066950,20350,20350,20350,20350,301
|
|
20230921,102500,388941600,20400,20400,20400,20400,1
|
|
20230921,102400,388921200,20400,20400,20400,20400,0
|
|
20230921,102300,388921200,20400,20450,20450,20400,51
|
|
20230921,102200,387880750,20400,20400,20450,20350,392
|
|
20230921,102100,379901950,20450,20400,20450,20350,31
|
|
20230921,102000,379270000,20450,20450,20450,20350,116
|
|
20230921,101900,376905550,20450,20350,20450,20350,10
|
|
20230921,101800,376701500,20400,20400,20400,20400,317
|
|
20230921,101700,370234700,20450,20450,20450,20450,0
|
|
20230921,101600,370234700,20450,20450,20450,20450,1
|
|
20230921,101500,370214250,20400,20400,20400,20400,11
|
|
20230921,101400,369989850,20450,20400,20450,20400,31
|
|
20230921,101300,369356450,20450,20450,20450,20450,3
|
|
20230921,101200,369295100,20450,20400,20450,20400,3
|
|
20230921,101100,369233800,20450,20450,20450,20450,0
|
|
20230921,101000,369233800,20450,20450,20450,20450,0
|
|
20230921,100900,369233800,20450,20450,20450,20450,200
|
|
20230921,100800,365143800,20450,20450,20450,20450,10
|
|
20230921,100700,364939300,20450,20400,20450,20400,25
|
|
20230921,100600,364429250,20450,20450,20450,20450,1
|
|
20230921,100500,364408800,20400,20400,20400,20400,2
|
|
20230921,100400,364368000,20450,20400,20450,20400,12
|
|
20230921,100300,364122850,20400,20450,20450,20400,1486
|
|
20230921,100200,333764500,20450,20500,20500,20450,61
|
|
20230921,100100,332516900,20500,20500,20500,20500,201
|
|
20230921,100000,328396400,20500,20450,20500,20450,48
|
|
20230921,095900,327414600,20450,20500,20500,20450,170
|
|
20230921,095800,323932150,20500,20500,20500,20500,2
|
|
20230921,095700,323891150,20500,20500,20500,20500,200
|
|
20230921,095600,319791150,20550,20550,20550,20550,42
|
|
20230921,095500,318928050,20550,20550,20550,20550,0
|
|
20230921,095400,318928050,20550,20550,20550,20500,103
|
|
20230921,095300,316816450,20550,20450,20550,20450,137
|
|
20230921,095200,314008050,20500,20500,20500,20500,1
|
|
20230921,095100,313987550,20450,20450,20450,20450,604
|
|
20230921,095000,301635750,20500,20500,20500,20450,48
|
|
20230921,094900,300653750,20450,20450,20450,20450,5
|
|
20230921,094800,300551500,20450,20500,20500,20450,23
|
|
20230921,094700,300080600,20500,20500,20500,20500,996
|
|
20230921,094600,279662600,20500,20550,20550,20500,234
|
|
20230921,094500,274863600,20600,20550,20600,20500,101
|
|
20230921,094400,272790500,20550,20500,20600,20500,65
|
|
20230921,094300,271457250,20500,20550,20550,20500,643
|
|
20230921,094200,258243900,20500,20500,20500,20500,220
|
|
20230921,094100,253733900,20500,20500,20500,20500,224
|
|
20230921,094000,249141900,20500,20500,20500,20500,81
|
|
20230921,093900,247481400,20500,20550,20550,20500,1258
|
|
20230921,093800,221688850,20550,20550,20550,20550,497
|
|
20230921,093700,211475500,20600,20600,20600,20600,111
|
|
20230921,093600,209188900,20650,20650,20650,20650,0
|
|
20230921,093500,209188900,20650,20650,20650,20650,20
|
|
20230921,093400,208775900,20650,20700,20700,20650,147
|
|
20230921,093300,205739100,20700,20700,20700,20700,4
|
|
20230921,093200,205656300,20700,20700,20700,20700,25
|
|
20230921,093100,205138800,20700,20600,20700,20600,70
|
|
20230921,093000,203695800,20600,20600,20600,20600,0
|
|
20230921,092900,203695800,20600,20600,20600,20600,200
|
|
20230921,092800,199575800,20650,20700,20700,20650,21
|
|
20230921,092700,199141600,20700,20700,20700,20700,255
|
|
20230921,092600,193863100,20700,20700,20700,20700,3
|
|
20230921,092500,193801000,20600,20600,20700,20600,83
|
|
20230921,092400,192091100,20600,20600,20600,20600,34
|
|
20230921,092300,191390700,20600,20700,20700,20600,31
|
|
20230921,092200,190749100,20700,20650,20700,20550,45
|
|
20230921,092100,189817950,20550,20600,20650,20550,128
|
|
20230921,092000,187182000,20700,20700,20700,20700,0
|
|
20230921,091900,187182000,20700,20700,20700,20700,0
|
|
20230921,091800,187182000,20700,20650,20700,20600,193
|
|
20230921,091700,183203200,20650,20650,20650,20650,242
|
|
20230921,091600,178205900,20700,20750,20750,20650,53
|
|
20230921,091500,177111050,20650,20650,20700,20650,176
|
|
20230921,091400,173470600,20650,20700,20700,20650,459
|
|
20230921,091300,163987150,20750,20850,20850,20500,2660
|
|
20230921,091200,109129600,20750,20750,20750,20750,1
|
|
20230921,091100,109108850,20850,20700,20850,20700,85
|
|
20230921,091000,107343050,20700,20700,20800,20700,579
|
|
20230921,090900,95357650,20700,20750,20750,20700,51
|
|
20230921,090800,94300800,20750,20800,20800,20750,346
|
|
20230921,090700,87118900,20850,20850,20850,20800,392
|
|
20230921,090600,78945800,20800,20800,20800,20800,114
|
|
20230921,090500,76574600,20850,20750,20850,20750,43
|
|
20230921,090400,75680600,20750,20850,20850,20750,54
|
|
20230921,090300,74554800,20850,20800,20900,20800,523
|
|
20230921,090200,63651100,20800,20650,20800,20600,257
|
|
20230921,090100,58328800,20600,20700,20750,20600,854
|
|
20230921,090000,40680850,20750,20900,21100,20750,1564
|