657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195400,3443199100,20850,20850,20850,20850,4689
|
|
20230907,195300,3443199100,20850,20850,20850,20850,0
|
|
20230907,195200,3443199100,20850,20850,20850,20850,0
|
|
20230907,195100,3443199100,20850,20850,20850,20850,0
|
|
20230907,195000,3443199100,20850,20850,20850,20850,0
|
|
20230907,194900,3443199100,20850,20850,20850,20850,0
|
|
20230907,194800,3443199100,20850,20850,20850,20850,0
|
|
20230907,194700,3443199100,20850,20850,20850,20850,0
|
|
20230907,194600,3443199100,20850,20850,20850,20850,0
|
|
20230907,194500,3443199100,20850,20850,20850,20850,0
|
|
20230907,194400,3443199100,20850,20850,20850,20850,0
|
|
20230907,194300,3443199100,20850,20850,20850,20850,0
|
|
20230907,194200,3443199100,20850,20850,20850,20850,0
|
|
20230907,194100,3443199100,20850,20850,20850,20850,0
|
|
20230907,194000,3443199100,20850,20850,20850,20850,0
|
|
20230907,193900,3443199100,20850,20850,20850,20850,0
|
|
20230907,193800,3443199100,20850,20850,20850,20850,0
|
|
20230907,193700,3443199100,20850,20850,20850,20850,0
|
|
20230907,193600,3443199100,20850,20850,20850,20850,0
|
|
20230907,193500,3443199100,20850,20850,20850,20850,0
|
|
20230907,193400,3443199100,20850,20850,20850,20850,0
|
|
20230907,193300,3443199100,20850,20850,20850,20850,0
|
|
20230907,193200,3443199100,20850,20850,20850,20850,0
|
|
20230907,193100,3443199100,20850,20850,20850,20850,0
|
|
20230907,193000,3443199100,20850,20850,20850,20850,0
|
|
20230907,192900,3443199100,20850,20850,20850,20850,0
|
|
20230907,192800,3443199100,20850,20850,20850,20850,0
|
|
20230907,192700,3443199100,20850,20850,20850,20850,0
|
|
20230907,192600,3443199100,20850,20850,20850,20850,0
|
|
20230907,192500,3443199100,20850,20850,20850,20850,0
|
|
20230907,192400,3443199100,20850,20850,20850,20850,4689
|
|
20230907,192300,3443199100,20850,20850,20850,20850,0
|
|
20230907,192200,3443199100,20850,20850,20850,20850,0
|
|
20230907,192100,3443199100,20850,20850,20850,20850,0
|
|
20230907,192000,3443199100,20850,20850,20850,20850,0
|
|
20230907,191900,3443199100,20850,20850,20850,20850,0
|
|
20230907,191800,3443199100,20850,20850,20850,20850,0
|
|
20230907,191700,3443199100,20850,20850,20850,20850,0
|
|
20230907,191600,3443199100,20850,20850,20850,20850,0
|
|
20230907,191500,3443199100,20850,20850,20850,20850,0
|
|
20230907,191400,3443199100,20850,20850,20850,20850,0
|
|
20230907,191300,3443199100,20850,20850,20850,20850,0
|
|
20230907,191200,3443199100,20850,20850,20850,20850,0
|
|
20230907,191100,3443199100,20850,20850,20850,20850,0
|
|
20230907,191000,3443199100,20850,20850,20850,20850,0
|
|
20230907,190900,3443199100,20850,20850,20850,20850,0
|
|
20230907,190800,3443199100,20850,20850,20850,20850,0
|
|
20230907,190700,3443199100,20850,20850,20850,20850,0
|
|
20230907,190600,3443199100,20850,20850,20850,20850,0
|
|
20230907,190500,3443199100,20850,20850,20850,20850,0
|
|
20230907,190400,3443199100,20850,20850,20850,20850,0
|
|
20230907,190300,3443199100,20850,20850,20850,20850,0
|
|
20230907,190200,3443199100,20850,20850,20850,20850,0
|
|
20230907,190100,3443199100,20850,20850,20850,20850,0
|
|
20230907,190000,3443199100,20850,20850,20850,20850,0
|
|
20230907,185900,3443199100,20850,20850,20850,20850,0
|
|
20230907,185800,3443199100,20850,20850,20850,20850,0
|
|
20230907,185700,3443199100,20850,20850,20850,20850,0
|
|
20230907,185600,3443199100,20850,20850,20850,20850,0
|
|
20230907,185500,3443199100,20850,20850,20850,20850,0
|
|
20230907,185400,3443199100,20850,20850,20850,20850,4689
|
|
20230907,185300,3443199100,20850,20850,20850,20850,0
|
|
20230907,185200,3443199100,20850,20850,20850,20850,0
|
|
20230907,185100,3443199100,20850,20850,20850,20850,0
|
|
20230907,185000,3443199100,20850,20850,20850,20850,0
|
|
20230907,184900,3443199100,20850,20850,20850,20850,0
|
|
20230907,184800,3443199100,20850,20850,20850,20850,0
|
|
20230907,184700,3443199100,20850,20850,20850,20850,0
|
|
20230907,184600,3443199100,20850,20850,20850,20850,0
|
|
20230907,184500,3443199100,20850,20850,20850,20850,0
|
|
20230907,184400,3443199100,20850,20850,20850,20850,0
|
|
20230907,184300,3443199100,20850,20850,20850,20850,0
|
|
20230907,184200,3443199100,20850,20850,20850,20850,0
|
|
20230907,184100,3443199100,20850,20850,20850,20850,0
|
|
20230907,184000,3443199100,20850,20850,20850,20850,0
|
|
20230907,183900,3443199100,20850,20850,20850,20850,0
|
|
20230907,183800,3443199100,20850,20850,20850,20850,0
|
|
20230907,183700,3443199100,20850,20850,20850,20850,0
|
|
20230907,183600,3443199100,20850,20850,20850,20850,0
|
|
20230907,183500,3443199100,20850,20850,20850,20850,0
|
|
20230907,183400,3443199100,20850,20850,20850,20850,0
|
|
20230907,183300,3443199100,20850,20850,20850,20850,0
|
|
20230907,183200,3443199100,20850,20850,20850,20850,0
|
|
20230907,183100,3443199100,20850,20850,20850,20850,0
|
|
20230907,183000,3443199100,20850,20850,20850,20850,0
|
|
20230907,182900,3443199100,20850,20850,20850,20850,0
|
|
20230907,182800,3443199100,20850,20850,20850,20850,0
|
|
20230907,182700,3443199100,20850,20850,20850,20850,0
|
|
20230907,182600,3443199100,20850,20850,20850,20850,0
|
|
20230907,182500,3443199100,20850,20850,20850,20850,0
|
|
20230907,182400,3443199100,20850,20850,20850,20850,4689
|
|
20230907,182300,3443199100,20850,20850,20850,20850,0
|
|
20230907,182200,3443199100,20850,20850,20850,20850,0
|
|
20230907,182100,3443199100,20850,20850,20850,20850,0
|
|
20230907,182000,3443199100,20850,20850,20850,20850,0
|
|
20230907,181900,3443199100,20850,20850,20850,20850,0
|
|
20230907,181800,3443199100,20850,20850,20850,20850,0
|
|
20230907,181700,3443199100,20850,20850,20850,20850,0
|
|
20230907,181600,3443199100,20850,20850,20850,20850,0
|
|
20230907,181500,3443199100,20850,20850,20850,20850,0
|
|
20230907,181400,3443199100,20850,20850,20850,20850,0
|
|
20230907,181300,3443199100,20850,20850,20850,20850,0
|
|
20230907,181200,3443199100,20850,20850,20850,20850,0
|
|
20230907,181100,3443199100,20850,20850,20850,20850,0
|
|
20230907,181000,3443199100,20850,20850,20850,20850,0
|
|
20230907,180900,3443199100,20850,20850,20850,20850,0
|
|
20230907,180800,3443199100,20850,20850,20850,20850,0
|
|
20230907,180700,3443199100,20850,20850,20850,20850,0
|
|
20230907,180600,3443199100,20850,20850,20850,20850,0
|
|
20230907,180500,3443199100,20850,20850,20850,20850,0
|
|
20230907,180400,3443199100,20850,20850,20850,20850,0
|
|
20230907,180300,3443199100,20850,20850,20850,20850,0
|
|
20230907,180200,3443199100,20850,20850,20850,20850,0
|
|
20230907,180100,3443199100,20850,20850,20850,20850,0
|
|
20230907,180000,3443199100,20850,20850,20850,20850,0
|
|
20230907,175900,3443199100,20850,20850,20850,20850,0
|
|
20230907,175800,3443199100,20850,20850,20850,20850,0
|
|
20230907,175700,3443199100,20850,20850,20850,20850,0
|
|
20230907,175600,3443199100,20850,20850,20850,20850,0
|
|
20230907,175500,3443199100,20850,20850,20850,20850,0
|
|
20230907,175400,3443199100,20850,20850,20850,20850,4689
|
|
20230907,175300,3443199100,20850,20850,20850,20850,0
|
|
20230907,175200,3443199100,20850,20850,20850,20850,0
|
|
20230907,175100,3443199100,20850,20850,20850,20850,0
|
|
20230907,175000,3443199100,20850,20850,20850,20850,0
|
|
20230907,174900,3443199100,20850,20850,20850,20850,0
|
|
20230907,174800,3443199100,20850,20850,20850,20850,0
|
|
20230907,174700,3443199100,20850,20850,20850,20850,0
|
|
20230907,174600,3443199100,20850,20850,20850,20850,0
|
|
20230907,174500,3443199100,20850,20850,20850,20850,0
|
|
20230907,174400,3443199100,20850,20850,20850,20850,0
|
|
20230907,174300,3443199100,20850,20850,20850,20850,0
|
|
20230907,174200,3443199100,20850,20850,20850,20850,0
|
|
20230907,174100,3443199100,20850,20850,20850,20850,0
|
|
20230907,174000,3443199100,20850,20850,20850,20850,0
|
|
20230907,173900,3443199100,20850,20850,20850,20850,0
|
|
20230907,173800,3443199100,20850,20850,20850,20850,0
|
|
20230907,173700,3443199100,20850,20850,20850,20850,0
|
|
20230907,173600,3443199100,20850,20850,20850,20850,0
|
|
20230907,173500,3443199100,20850,20850,20850,20850,0
|
|
20230907,173400,3443199100,20850,20850,20850,20850,0
|
|
20230907,173300,3443199100,20850,20850,20850,20850,0
|
|
20230907,173200,3443199100,20850,20850,20850,20850,0
|
|
20230907,173100,3443199100,20850,20850,20850,20850,0
|
|
20230907,173000,3443199100,20850,20850,20850,20850,0
|
|
20230907,172900,3443199100,20850,20850,20850,20850,0
|
|
20230907,172800,3443199100,20850,20850,20850,20850,0
|
|
20230907,172700,3443199100,20850,20850,20850,20850,0
|
|
20230907,172600,3443199100,20850,20850,20850,20850,0
|
|
20230907,172500,3443199100,20850,20850,20850,20850,0
|
|
20230907,172400,3443199100,20850,20850,20850,20850,4689
|
|
20230907,172300,3443199100,20850,20850,20850,20850,0
|
|
20230907,172200,3443199100,20850,20850,20850,20850,0
|
|
20230907,172100,3443199100,20850,20850,20850,20850,0
|
|
20230907,172000,3443199100,20850,20850,20850,20850,0
|
|
20230907,171900,3443199100,20850,20850,20850,20850,0
|
|
20230907,171800,3443199100,20850,20850,20850,20850,0
|
|
20230907,171700,3443199100,20850,20850,20850,20850,0
|
|
20230907,171600,3443199100,20850,20850,20850,20850,0
|
|
20230907,171500,3443199100,20850,20850,20850,20850,0
|
|
20230907,171400,3443199100,20850,20850,20850,20850,0
|
|
20230907,171300,3443199100,20850,20850,20850,20850,0
|
|
20230907,171200,3443199100,20850,20850,20850,20850,0
|
|
20230907,171100,3443199100,20850,20850,20850,20850,0
|
|
20230907,171000,3443199100,20850,20850,20850,20850,0
|
|
20230907,170900,3443199100,20850,20850,20850,20850,0
|
|
20230907,170800,3443199100,20850,20850,20850,20850,0
|
|
20230907,170700,3443199100,20850,20850,20850,20850,0
|
|
20230907,170600,3443199100,20850,20850,20850,20850,0
|
|
20230907,170500,3443199100,20850,20850,20850,20850,0
|
|
20230907,170400,3443199100,20850,20850,20850,20850,0
|
|
20230907,170300,3443199100,20850,20850,20850,20850,0
|
|
20230907,170200,3443199100,20850,20850,20850,20850,0
|
|
20230907,170100,3443199100,20850,20850,20850,20850,0
|
|
20230907,170000,3443199100,20850,20850,20850,20850,0
|
|
20230907,165900,3443199100,20850,20850,20850,20850,0
|
|
20230907,165800,3443199100,20850,20850,20850,20850,0
|
|
20230907,165700,3443199100,20850,20850,20850,20850,0
|
|
20230907,165600,3443199100,20850,20850,20850,20850,0
|
|
20230907,165500,3443199100,20850,20850,20850,20850,0
|
|
20230907,165400,3443199100,20850,20850,20850,20850,4689
|
|
20230907,165300,3443199100,20850,20850,20850,20850,0
|
|
20230907,165200,3443199100,20850,20850,20850,20850,0
|
|
20230907,165100,3443199100,20850,20850,20850,20850,0
|
|
20230907,165000,3443199100,20850,20850,20850,20850,0
|
|
20230907,164900,3443199100,20850,20850,20850,20850,0
|
|
20230907,164800,3443199100,20850,20850,20850,20850,0
|
|
20230907,164700,3443199100,20850,20850,20850,20850,0
|
|
20230907,164600,3443199100,20850,20850,20850,20850,0
|
|
20230907,164500,3443199100,20850,20850,20850,20850,0
|
|
20230907,164400,3443199100,20850,20850,20850,20850,0
|
|
20230907,164300,3443199100,20850,20850,20850,20850,0
|
|
20230907,164200,3443199100,20850,20850,20850,20850,0
|
|
20230907,164100,3443199100,20850,20850,20850,20850,0
|
|
20230907,164000,3443199100,20850,20850,20850,20850,0
|
|
20230907,163900,3443199100,20850,20850,20850,20850,0
|
|
20230907,163800,3443199100,20850,20850,20850,20850,0
|
|
20230907,163700,3443199100,20850,20850,20850,20850,0
|
|
20230907,163600,3443199100,20850,20850,20850,20850,0
|
|
20230907,163500,3443199100,20850,20850,20850,20850,0
|
|
20230907,163400,3443199100,20850,20850,20850,20850,0
|
|
20230907,163300,3443199100,20850,20850,20850,20850,0
|
|
20230907,163200,3443199100,20850,20850,20850,20850,0
|
|
20230907,163100,3443199100,20850,20850,20850,20850,0
|
|
20230907,163000,3443199100,20850,20850,20850,20850,0
|
|
20230907,162900,3443199100,20850,20850,20850,20850,0
|
|
20230907,162800,3443199100,20850,20850,20850,20850,0
|
|
20230907,162700,3443199100,20850,20850,20850,20850,0
|
|
20230907,162600,3443199100,20850,20850,20850,20850,0
|
|
20230907,162500,3443199100,20850,20850,20850,20850,0
|
|
20230907,162400,3443199100,20850,20850,20850,20850,4689
|
|
20230907,162300,3443199100,20850,20850,20850,20850,0
|
|
20230907,162200,3443199100,20850,20850,20850,20850,0
|
|
20230907,162100,3443199100,20850,20850,20850,20850,0
|
|
20230907,162000,3443199100,20850,20850,20850,20850,0
|
|
20230907,161900,3443199100,20850,20850,20850,20850,0
|
|
20230907,161800,3443199100,20850,20850,20850,20850,0
|
|
20230907,161700,3443199100,20850,20850,20850,20850,0
|
|
20230907,161600,3443199100,20850,20850,20850,20850,0
|
|
20230907,161500,3443199100,20850,20850,20850,20850,0
|
|
20230907,161400,3443199100,20850,20850,20850,20850,0
|
|
20230907,161300,3443199100,20850,20850,20850,20850,0
|
|
20230907,161200,3443199100,20850,20850,20850,20850,0
|
|
20230907,161100,3443199100,20850,20850,20850,20850,0
|
|
20230907,161000,3443199100,20850,20850,20850,20850,0
|
|
20230907,160900,3443199100,20850,20850,20850,20850,0
|
|
20230907,160800,3443199100,20850,20850,20850,20850,0
|
|
20230907,160700,3443199100,20850,20850,20850,20850,0
|
|
20230907,160600,3443199100,20850,20850,20850,20850,0
|
|
20230907,160500,3443199100,20850,20850,20850,20850,0
|
|
20230907,160400,3443199100,20850,20850,20850,20850,0
|
|
20230907,160300,3443199100,20850,20850,20850,20850,0
|
|
20230907,160200,3443199100,20850,20850,20850,20850,0
|
|
20230907,160100,3443199100,20850,20850,20850,20850,0
|
|
20230907,160000,3443199100,20850,20850,20850,20850,0
|
|
20230907,155900,3443199100,20850,20850,20850,20850,0
|
|
20230907,155800,3443199100,20850,20850,20850,20850,0
|
|
20230907,155700,3443199100,20850,20850,20850,20850,0
|
|
20230907,155600,3443199100,20850,20850,20850,20850,0
|
|
20230907,155500,3443199100,20850,20850,20850,20850,0
|
|
20230907,155400,3443199100,20850,20850,20850,20850,4689
|
|
20230907,155300,3443199100,20850,20850,20850,20850,0
|
|
20230907,155200,3443199100,20850,20850,20850,20850,0
|
|
20230907,155100,3443199100,20850,20850,20850,20850,0
|
|
20230907,155000,3443199100,20850,20850,20850,20850,0
|
|
20230907,154900,3443199100,20850,20850,20850,20850,0
|
|
20230907,154800,3443199100,20850,20850,20850,20850,0
|
|
20230907,154700,3443199100,20850,20850,20850,20850,0
|
|
20230907,154600,3443199100,20850,20850,20850,20850,0
|
|
20230907,154500,3443199100,20850,20850,20850,20850,0
|
|
20230907,154400,3443199100,20850,20850,20850,20850,0
|
|
20230907,154300,3443199100,20850,20850,20850,20850,0
|
|
20230907,154200,3443199100,20850,20850,20850,20850,0
|
|
20230907,154100,3443199100,20850,20850,20850,20850,0
|
|
20230907,154000,3443199100,20850,20850,20850,20850,0
|
|
20230907,153900,3443199100,20850,20850,20850,20850,0
|
|
20230907,153800,3443199100,20850,20850,20850,20850,0
|
|
20230907,153700,3443199100,20850,20850,20850,20850,0
|
|
20230907,153600,3443199100,20850,20850,20850,20850,0
|
|
20230907,153500,3443199100,20850,20850,20850,20850,0
|
|
20230907,153400,3443199100,20850,20850,20850,20850,0
|
|
20230907,153300,3443199100,20850,20850,20850,20850,0
|
|
20230907,153200,3443199100,20850,20850,20850,20850,0
|
|
20230907,153100,3443199100,20850,20850,20850,20850,0
|
|
20230907,153000,3443199100,20850,20850,20850,20850,4689
|
|
20230907,152900,3345433450,20750,20750,20750,20750,0
|
|
20230907,152800,3345433450,20750,20750,20750,20750,0
|
|
20230907,152700,3345433450,20750,20750,20750,20750,0
|
|
20230907,152600,3345433450,20750,20750,20750,20750,0
|
|
20230907,152500,3345433450,20750,20750,20750,20750,0
|
|
20230907,152400,3345433450,20750,20750,20750,20750,0
|
|
20230907,152300,3345433450,20750,20750,20750,20750,0
|
|
20230907,152200,3345433450,20750,20750,20750,20750,0
|
|
20230907,152100,3345433450,20750,20750,20750,20750,0
|
|
20230907,152000,3345433450,20750,20750,20750,20750,0
|
|
20230907,151900,3345433450,20750,20700,20750,20650,125
|
|
20230907,151800,3342846000,20700,20650,20700,20650,130
|
|
20230907,151700,3340156250,20650,20700,20700,20650,506
|
|
20230907,151600,3329682350,20700,20850,20850,20700,1904
|
|
20230907,151500,3290079300,20850,20850,20900,20850,142
|
|
20230907,151400,3287118150,20850,20800,20900,20800,353
|
|
20230907,151300,3279761000,20850,20850,20850,20800,256
|
|
20230907,151200,3274424300,20850,20850,20850,20800,440
|
|
20230907,151100,3265251550,20850,20850,20850,20800,286
|
|
20230907,151000,3259291000,20900,20850,20900,20800,326
|
|
20230907,150900,3252488400,20850,20850,20850,20800,561
|
|
20230907,150800,3240792350,20850,20850,20850,20800,342
|
|
20230907,150700,3233664200,20850,20850,20850,20800,393
|
|
20230907,150600,3225475100,20800,20750,20850,20750,912
|
|
20230907,150500,3206500600,20750,20800,20800,20750,580
|
|
20230907,150400,3194438350,20750,20800,20800,20700,319
|
|
20230907,150300,3187805600,20800,20750,20800,20750,275
|
|
20230907,150200,3182085900,20750,20750,20750,20650,84
|
|
20230907,150100,3180345900,20800,20650,20800,20650,447
|
|
20230907,150000,3171050200,20750,20650,20750,20650,429
|
|
20230907,145900,3162149750,20650,20750,20750,20650,60
|
|
20230907,145800,3160909000,20750,20650,20750,20650,635
|
|
20230907,145700,3147745300,20700,20650,20700,20650,157
|
|
20230907,145600,3144501900,20650,20650,20750,20650,481
|
|
20230907,145500,3134543050,20700,20700,20750,20700,85
|
|
20230907,145400,3132782250,20700,20750,20750,20650,602
|
|
20230907,145300,3120302550,20750,20700,20800,20700,409
|
|
20230907,145200,3111834800,20700,20650,20750,20650,226
|
|
20230907,145100,3107155350,20650,20700,20750,20600,684
|
|
20230907,145000,3092968550,20700,20750,20750,20700,218
|
|
20230907,144900,3088450450,20700,20700,20750,20700,421
|
|
20230907,144800,3079720850,20750,20700,20750,20700,172
|
|
20230907,144700,3076155000,20750,20600,20750,20600,162
|
|
20230907,144600,3072802700,20650,20750,20750,20650,507
|
|
20230907,144500,3062295900,20650,20700,20750,20650,80
|
|
20230907,144400,3060641850,20700,20700,20750,20650,682
|
|
20230907,144300,3046503200,20700,20750,20750,20650,250
|
|
20230907,144200,3041320450,20750,20700,20750,20650,577
|
|
20230907,144100,3029350100,20650,20700,20750,20650,185
|
|
20230907,144000,3025522350,20700,20700,20750,20650,729
|
|
20230907,143900,3010411200,20650,20700,20750,20650,627
|
|
20230907,143800,2997411100,20700,20700,20750,20700,185
|
|
20230907,143700,2993577400,20700,20700,20750,20700,470
|
|
20230907,143600,2983838150,20650,20750,20750,20650,224
|
|
20230907,143500,2979206450,20750,20700,20750,20700,654
|
|
20230907,143400,2965640500,20700,20700,20750,20700,241
|
|
20230907,143300,2960647650,20700,20700,20700,20650,52
|
|
20230907,143200,2959572200,20700,20700,20750,20700,276
|
|
20230907,143100,2953854800,20700,20700,20700,20650,122
|
|
20230907,143000,2951330750,20700,20550,20700,20550,1371
|
|
20230907,142900,2922999700,20600,20600,20600,20600,138
|
|
20230907,142800,2920156900,20600,20600,20650,20550,729
|
|
20230907,142700,2905115550,20650,20600,20650,20550,209
|
|
20230907,142600,2900812600,20600,20650,20700,20600,680
|
|
20230907,142500,2886753250,20600,20650,20650,20600,345
|
|
20230907,142400,2879632400,20650,20650,20650,20600,628
|
|
20230907,142300,2866688200,20650,20650,20700,20650,710
|
|
20230907,142200,2852018700,20650,20650,20700,20650,394
|
|
20230907,142100,2843873450,20650,20650,20700,20600,786
|
|
20230907,142000,2827632350,20650,20650,20700,20650,229
|
|
20230907,141900,2822899300,20650,20650,20650,20650,178
|
|
20230907,141800,2819223600,20650,20650,20700,20650,174
|
|
20230907,141700,2815626350,20700,20650,20700,20650,293
|
|
20230907,141600,2809565500,20650,20700,20700,20650,669
|
|
20230907,141500,2795724650,20650,20650,20650,20600,851
|
|
20230907,141400,2778174750,20650,20750,20750,20650,465
|
|
20230907,141300,2768535300,20700,20650,20750,20650,1229
|
|
20230907,141200,2743060500,20650,20600,20750,20600,1072
|
|
20230907,141100,2720910250,20600,20750,20750,20600,1034
|
|
20230907,141000,2699545100,20750,20700,20750,20700,603
|
|
20230907,140900,2687042500,20700,20700,20750,20700,266
|
|
20230907,140800,2681530050,20750,20700,20750,20700,637
|
|
20230907,140700,2668316750,20700,20700,20750,20650,239
|
|
20230907,140600,2663367700,20750,20650,20750,20600,769
|
|
20230907,140500,2647457500,20650,20700,20750,20650,475
|
|
20230907,140400,2637609950,20700,20700,20750,20700,294
|
|
20230907,140300,2631520000,20700,20650,20750,20650,314
|
|
20230907,140200,2625018200,20700,20650,20750,20650,93
|
|
20230907,140100,2623093100,20650,20650,20750,20650,761
|
|
20230907,140000,2607333750,20700,20650,20750,20650,439
|
|
20230907,135900,2598243400,20700,20700,20700,20650,186
|
|
20230907,135800,2594395700,20700,20700,20800,20700,855
|
|
20230907,135700,2576655850,20700,20700,20700,20700,169
|
|
20230907,135600,2573157550,20750,20700,20800,20700,489
|
|
20230907,135500,2563012850,20700,20750,20750,20700,194
|
|
20230907,135400,2558990850,20750,20750,20750,20700,502
|
|
20230907,135300,2548581950,20750,20700,20800,20700,384
|
|
20230907,135200,2540616050,20700,20700,20750,20650,1262
|
|
20230907,135100,2514513950,20750,20700,20800,20700,466
|
|
20230907,135000,2504845000,20700,20650,20750,20650,1283
|
|
20230907,134900,2478282350,20650,20800,20800,20650,2704
|
|
20230907,134800,2422063650,20800,20800,20850,20800,152
|
|
20230907,134700,2418897900,20800,20800,20800,20800,104
|
|
20230907,134600,2416734700,20800,20800,20850,20800,298
|
|
20230907,134500,2410530550,20800,20800,20800,20800,13
|
|
20230907,134400,2410260150,20800,20800,20850,20800,262
|
|
20230907,134300,2404806350,20800,20800,20800,20800,59
|
|
20230907,134200,2403579150,20800,20800,20850,20800,141
|
|
20230907,134100,2400642200,20800,20800,20800,20800,158
|
|
20230907,134000,2397355800,20800,20800,20850,20800,177
|
|
20230907,133900,2393670050,20800,20800,20800,20800,108
|
|
20230907,133800,2391423650,20800,20800,20850,20800,197
|
|
20230907,133700,2387320550,20850,20850,20850,20800,179
|
|
20230907,133600,2383592650,20800,20800,20850,20800,177
|
|
20230907,133500,2379906900,20800,20800,20800,20800,96
|
|
20230907,133400,2377910100,20800,20800,20850,20800,231
|
|
20230907,133300,2373101150,20800,20800,20800,20800,30
|
|
20230907,133200,2372477150,20800,20800,20850,20800,290
|
|
20230907,133100,2366440950,20800,20800,20800,20700,1077
|
|
20230907,133000,2344049650,20850,20800,20850,20800,147
|
|
20230907,132900,2340987850,20800,20800,20800,20800,127
|
|
20230907,132800,2338346250,20800,20750,20850,20750,240
|
|
20230907,132700,2333352700,20700,20800,20800,20700,147
|
|
20230907,132600,2330296700,20800,20750,20800,20750,613
|
|
20230907,132500,2317548500,20750,20800,20800,20750,289
|
|
20230907,132400,2311540350,20800,20750,20800,20750,456
|
|
20230907,132300,2302060200,20750,20700,20750,20700,227
|
|
20230907,132200,2297350000,20800,20800,20850,20650,3349
|
|
20230907,132100,2227713150,20800,20800,20850,20800,98
|
|
20230907,132000,2225674700,20800,20800,20850,20800,159
|
|
20230907,131900,2222363250,20800,20850,20850,20800,337
|
|
20230907,131800,2215350850,20850,20850,20850,20850,166
|
|
20230907,131700,2211889750,20850,20850,20850,20800,599
|
|
20230907,131600,2199403750,20800,20850,20900,20800,453
|
|
20230907,131500,2189957800,20850,20850,20850,20850,29
|
|
20230907,131400,2189353150,20850,20900,20900,20850,241
|
|
20230907,131300,2184324100,20850,20850,20900,20850,76
|
|
20230907,131200,2182739250,20850,20800,20850,20800,141
|
|
20230907,131100,2179801550,20800,20850,20850,20800,115
|
|
20230907,131000,2177407850,20800,20850,20850,20800,174
|
|
20230907,130900,2173783100,20850,20750,20900,20750,1204
|
|
20230907,130800,2148726000,20800,20800,20800,20750,550
|
|
20230907,130700,2137290000,20750,20800,20800,20750,507
|
|
20230907,130600,2126750200,20750,20800,20800,20750,435
|
|
20230907,130500,2117711900,20750,20800,20800,20750,610
|
|
20230907,130400,2105027450,20750,20800,20800,20750,230
|
|
20230907,130300,2100250750,20750,20700,20800,20700,347
|
|
20230907,130200,2093042050,20750,20750,20750,20750,1104
|
|
20230907,130100,2070134050,20750,20750,20750,20650,154
|
|
20230907,130000,2066942300,20750,20750,20750,20750,512
|
|
20230907,125900,2056318300,20700,20700,20700,20700,156
|
|
20230907,125800,2053089100,20750,20700,20800,20700,557
|
|
20230907,125700,2041509600,20700,20700,20700,20700,41
|
|
20230907,125600,2040660900,20800,20800,20800,20700,902
|
|
20230907,125500,2021908000,20700,20750,20750,20700,463
|
|
20230907,125400,2012302900,20750,20800,20800,20700,421
|
|
20230907,125300,2003566250,20750,20800,20800,20750,418
|
|
20230907,125200,1994876500,20750,20800,20800,20750,143
|
|
20230907,125100,1991905100,20750,20700,20750,20700,180
|
|
20230907,125000,1988171650,20700,20750,20750,20700,58
|
|
20230907,124900,1986968750,20750,20750,20850,20700,959
|
|
20230907,124800,1967010800,20750,20750,20800,20750,32
|
|
20230907,124700,1966346700,20800,20800,20800,20700,1194
|
|
20230907,124600,1941553400,20800,20800,20800,20800,113
|
|
20230907,124500,1939203000,20800,20850,20850,20750,3494
|
|
20230907,124400,1866521150,20800,20800,20850,20800,15191
|
|
20230907,124300,1550547950,20850,20800,20850,20800,326
|
|
20230907,124200,1543754300,20800,20800,20800,20800,43
|
|
20230907,124100,1542859900,20850,20800,20850,20800,376
|
|
20230907,124000,1535027200,20850,20850,20850,20800,5698
|
|
20230907,123900,1416440050,20900,20850,20900,20850,206
|
|
20230907,123800,1412140800,20850,20850,20850,20850,114
|
|
20230907,123700,1409763900,20900,20850,20900,20850,218
|
|
20230907,123600,1405211150,20850,20900,20900,20850,92
|
|
20230907,123500,1403292850,20900,20850,20900,20850,251
|
|
20230907,123400,1398052850,20850,20900,20900,20850,108
|
|
20230907,123300,1395800900,20900,20900,20900,20850,123
|
|
20230907,123200,1393232300,20850,20900,20900,20850,80
|
|
20230907,123100,1391562600,20900,20900,20950,20900,122
|
|
20230907,123000,1389012750,20950,20900,20950,20900,132
|
|
20230907,122900,1386251700,20900,20900,20900,20900,356
|
|
20230907,122800,1378811300,20900,20950,20950,20900,71
|
|
20230907,122700,1377327350,20950,20850,20950,20850,176
|
|
20230907,122600,1373646100,20900,20900,20900,20900,248
|
|
20230907,122500,1368462900,20950,20900,20950,20900,176
|
|
20230907,122400,1364780300,20900,20900,20900,20900,127
|
|
20230907,122300,1362126000,20900,20850,20900,20850,389
|
|
20230907,122200,1354001500,20850,20850,20850,20850,371
|
|
20230907,122100,1346266150,20850,20850,20900,20850,196
|
|
20230907,122000,1342175400,20850,20900,20900,20850,60
|
|
20230907,121900,1340924000,20900,20900,20900,20850,245
|
|
20230907,121800,1335807250,20900,20900,20900,20900,12
|
|
20230907,121700,1335556450,20950,20900,20950,20900,185
|
|
20230907,121600,1331685800,20950,20950,20950,20850,192
|
|
20230907,121500,1327671900,20950,20850,20950,20800,641
|
|
20230907,121400,1314302450,20900,20850,20900,20850,96
|
|
20230907,121300,1312300800,20900,20900,20900,20850,196
|
|
20230907,121200,1308208650,20900,20950,20950,20900,418
|
|
20230907,121100,1299455400,20900,20900,20950,20850,410
|
|
20230907,121000,1290890350,20900,20900,20900,20850,68
|
|
20230907,120900,1289471900,20900,20850,20900,20850,226
|
|
20230907,120800,1284754350,20850,20850,20850,20850,217
|
|
20230907,120700,1280229900,20900,20850,20900,20850,184
|
|
20230907,120600,1276389150,20850,20900,20900,20850,240
|
|
20230907,120500,1271373750,20900,20900,20900,20850,141
|
|
20230907,120400,1268428200,20900,21000,21000,20900,190
|
|
20230907,120300,1264449000,20950,20900,21000,20900,275
|
|
20230907,120200,1258686200,20950,20900,20950,20850,528
|
|
20230907,120100,1247628800,20950,20950,20950,20850,198
|
|
20230907,120000,1243483850,20850,20950,20950,20850,545
|
|
20230907,115900,1232068150,20950,20950,20950,20850,290
|
|
20230907,115800,1225996750,20900,20900,20950,20900,244
|
|
20230907,115700,1220889650,20900,20900,20950,20900,114
|
|
20230907,115600,1218502850,20900,20950,20950,20900,227
|
|
20230907,115500,1213747700,20950,21000,21000,20950,387
|
|
20230907,115400,1205623750,21000,21000,21000,20950,267
|
|
20230907,115300,1200021550,21000,20850,21000,20850,1461
|
|
20230907,115200,1169383550,20900,20850,20900,20850,153
|
|
20230907,115100,1166185900,20800,20850,20950,20800,726
|
|
20230907,115000,1150993900,20800,20900,20900,20800,87
|
|
20230907,114900,1149178600,20900,20850,20950,20800,220
|
|
20230907,114800,1144584250,20900,20800,20900,20800,325
|
|
20230907,114700,1137797300,20800,20850,20900,20800,312
|
|
20230907,114600,1131280750,20900,20850,20900,20800,259
|
|
20230907,114500,1125879450,20850,20850,20900,20850,169
|
|
20230907,114400,1122351650,20850,20900,20900,20850,306
|
|
20230907,114300,1115967450,20900,20850,20900,20850,132
|
|
20230907,114200,1113214400,20900,20900,20900,20850,24
|
|
20230907,114100,1112713550,20900,20850,20900,20850,136
|
|
20230907,114000,1109873450,20850,20900,20900,20850,59
|
|
20230907,113900,1108643200,20900,20900,20950,20850,205
|
|
20230907,113800,1104355150,20900,20900,20950,20900,259
|
|
20230907,113700,1098932900,20950,20950,20950,20850,497
|
|
20230907,113600,1088527700,20950,20850,21050,20850,1937
|
|
20230907,113500,1047872500,20850,20900,20950,20850,318
|
|
20230907,113400,1041218750,20900,20900,20950,20900,154
|
|
20230907,113300,1037999900,20900,20900,20950,20900,130
|
|
20230907,113200,1035278450,20900,20900,20900,20800,335
|
|
20230907,113100,1028281950,20850,20900,20900,20850,216
|
|
20230907,113000,1023773600,20900,20900,20900,20800,464
|
|
20230907,112900,1014083350,20900,20800,20900,20800,218
|
|
20230907,112800,1009536150,20900,20900,20900,20900,67
|
|
20230907,112700,1008135850,20950,20900,20950,20900,124
|
|
20230907,112600,1005539850,20900,20900,20900,20850,179
|
|
20230907,112500,1001802550,20900,20950,20950,20900,659
|
|
20230907,112400,987997850,20900,20850,20950,20850,278
|
|
20230907,112300,982190300,20850,20850,20900,20850,150
|
|
20230907,112200,979058050,20850,20850,20850,20850,81
|
|
20230907,112100,977369200,20850,20850,20950,20850,507
|
|
20230907,112000,966779300,20850,20850,20900,20850,124
|
|
20230907,111900,964193850,20900,20900,20950,20850,192
|
|
20230907,111800,960177650,20900,20850,20900,20850,63
|
|
20230907,111700,958861000,20900,20850,20900,20850,1402
|
|
20230907,111600,929591900,20850,20850,20850,20850,166
|
|
20230907,111500,926130800,20850,20850,20900,20850,162
|
|
20230907,111400,922748550,20850,20800,20900,20800,1746
|
|
20230907,111300,886310150,20800,20800,20800,20800,318
|
|
20230907,111200,879695750,20800,20800,20800,20750,552
|
|
20230907,111100,868215850,20750,20750,20800,20750,171
|
|
20230907,111000,864664350,20750,20700,20800,20650,512
|
|
20230907,110900,854036650,20750,20800,20800,20700,221
|
|
20230907,110800,849449300,20800,20750,20800,20700,855
|
|
20230907,110700,831671800,20700,20800,20800,20700,295
|
|
20230907,110600,825540450,20750,20750,20750,20650,297
|
|
20230907,110500,819379500,20800,20750,20800,20750,470
|
|
20230907,110400,809605150,20800,20800,20800,20800,467
|
|
20230907,110300,799891550,20800,20800,20800,20800,50
|
|
20230907,110200,798851550,20800,20800,20850,20800,83
|
|
20230907,110100,797124350,20800,20750,20800,20750,539
|
|
20230907,110000,785920700,20750,20750,20750,20750,314
|
|
20230907,105900,779405200,20650,20650,20700,20650,136
|
|
20230907,105800,776594800,20750,20750,20800,20750,477
|
|
20230907,105700,766677400,20750,20750,20750,20750,46
|
|
20230907,105600,765722900,20750,20700,20750,20700,535
|
|
20230907,105500,754624400,20700,20700,20700,20700,57
|
|
20230907,105400,753444500,20700,20650,20700,20650,136
|
|
20230907,105300,750634000,20650,20750,20750,20650,331
|
|
20230907,105200,743767550,20750,20650,20750,20650,275
|
|
20230907,105100,738076150,20650,20700,20750,20650,752
|
|
20230907,105000,722479050,20700,20600,20750,20600,1243
|
|
20230907,104900,696807300,20650,20600,20650,20600,316
|
|
20230907,104800,690287050,20650,20650,20650,20600,536
|
|
20230907,104700,679219400,20650,20700,20750,20650,535
|
|
20230907,104600,668124300,20700,20700,20700,20700,136
|
|
20230907,104500,665309100,20700,20650,20700,20650,178
|
|
20230907,104400,661626050,20650,20750,20750,20650,752
|
|
20230907,104300,646037800,20700,20700,20700,20700,42
|
|
20230907,104200,645168400,20700,20700,20750,20700,449
|
|
20230907,104100,635855300,20700,20700,20700,20700,228
|
|
20230907,104000,631135700,20700,20700,20750,20700,239
|
|
20230907,103900,626188350,20700,20700,20700,20700,103
|
|
20230907,103800,624056250,20700,20700,20750,20700,380
|
|
20230907,103700,616190000,20700,20700,20750,20700,197
|
|
20230907,103600,612112050,20650,20700,20700,20650,286
|
|
20230907,103500,606192550,20750,20700,20750,20700,310
|
|
20230907,103400,599762300,20700,20700,20700,20700,123
|
|
20230907,103300,597216200,20700,20650,20700,20650,162
|
|
20230907,103200,593863600,20650,20650,20650,20650,71
|
|
20230907,103100,592397450,20700,20650,20700,20650,362
|
|
20230907,103000,584910100,20700,20700,20700,20650,962
|
|
20230907,102900,565018650,20650,20750,20750,20650,114
|
|
20230907,102800,562658700,20750,20750,20750,20700,254
|
|
20230907,102700,557388950,20750,20750,20750,20750,323
|
|
20230907,102600,550686700,20750,20700,20750,20700,315
|
|
20230907,102500,544159150,20700,20750,20750,20700,43
|
|
20230907,102400,543268450,20800,20750,20800,20750,442
|
|
20230907,102300,534081000,20750,20800,20800,20750,331
|
|
20230907,102200,527196250,20800,20750,20800,20750,318
|
|
20230907,102100,520585500,20750,20750,20800,20750,352
|
|
20230907,102000,513268600,20750,20750,20750,20750,71
|
|
20230907,101900,511795350,20750,20750,20750,20650,330
|
|
20230907,101800,504958650,20750,20750,20750,20750,82
|
|
20230907,101700,503257150,20750,20650,20750,20650,182
|
|
20230907,101600,499487950,20650,20750,20750,20650,457
|
|
20230907,101500,490009200,20750,20700,20750,20700,61
|
|
20230907,101400,488743900,20700,20650,20750,20650,519
|
|
20230907,101300,477992150,20600,20700,20700,20600,302
|
|
20230907,101200,471746400,20700,20650,20700,20650,462
|
|
20230907,101100,462188650,20650,20650,20650,20650,80
|
|
20230907,101000,460536650,20650,20650,20700,20650,317
|
|
20230907,100900,453979900,20700,20700,20700,20700,92
|
|
20230907,100800,452075500,20700,20700,20750,20700,512
|
|
20230907,100700,441454050,20700,20650,20700,20650,360
|
|
20230907,100600,434002400,20700,20700,20700,20700,292
|
|
20230907,100500,427958000,20700,20700,20750,20650,235
|
|
20230907,100400,423093850,20700,20700,20700,20700,117
|
|
20230907,100300,420671950,20700,20650,20750,20650,141
|
|
20230907,100200,417753600,20650,20650,20650,20650,151
|
|
20230907,100100,414635450,20650,20700,20750,20650,740
|
|
20230907,100000,399290850,20700,20700,20700,20700,18
|
|
20230907,095900,398918250,20700,20700,20700,20700,109
|
|
20230907,095800,396661950,20750,20700,20750,20700,556
|
|
20230907,095700,385129250,20700,20750,20750,20700,50
|
|
20230907,095600,384093300,20800,20800,20800,20750,1609
|
|
20230907,095500,350631850,20800,20800,20800,20800,40
|
|
20230907,095400,349799850,20850,20800,20850,20800,936
|
|
20230907,095300,330324550,20800,20800,20800,20800,19
|
|
20230907,095200,329929350,20800,20800,20800,20800,22
|
|
20230907,095100,329471750,20800,20800,20800,20800,139
|
|
20230907,095000,326580550,20800,20850,20850,20800,3
|
|
20230907,094900,326518100,20800,20800,20800,20800,152
|
|
20230907,094800,323356500,20800,20850,20850,20800,18
|
|
20230907,094700,322982050,20800,20800,20800,20800,27
|
|
20230907,094600,322420450,20800,20800,20850,20800,12
|
|
20230907,094500,322170350,20800,20750,20800,20750,155
|
|
20230907,094400,318948100,20800,20800,20800,20750,482
|
|
20230907,094300,308922550,20750,20750,20750,20750,8
|
|
20230907,094200,308756550,20750,20750,20750,20750,111
|
|
20230907,094100,306453300,20700,20750,20750,20700,345
|
|
20230907,094000,299300500,20750,20700,20850,20700,345
|
|
20230907,093900,292134650,20700,20700,20750,20700,28
|
|
20230907,093800,291554550,20700,20650,20700,20650,32
|
|
20230907,093700,290892250,20700,20700,20700,20650,540
|
|
20230907,093600,279714300,20650,20650,20650,20650,9
|
|
20230907,093500,279528450,20700,20800,20850,20700,2172
|
|
20230907,093400,234376150,20800,20850,20850,20800,70
|
|
20230907,093300,232916750,20800,20800,20850,20800,109
|
|
20230907,093200,230649500,20850,20800,20850,20800,530
|
|
20230907,093100,219624250,20800,20800,20850,20800,62
|
|
20230907,093000,218334600,20850,20850,20900,20800,584
|
|
20230907,092900,206157900,20850,20850,20900,20850,34
|
|
20230907,092800,205448850,20850,20900,20900,20850,113
|
|
20230907,092700,203089550,20900,20900,20900,20850,516
|
|
20230907,092600,192305250,20900,20800,20900,20800,181
|
|
20230907,092500,188532000,20800,20650,20900,20650,1364
|
|
20230907,092400,160168750,20700,20600,20750,20600,1246
|
|
20230907,092300,134415850,20550,20600,20600,20550,95
|
|
20230907,092200,132459350,20550,20600,20600,20550,6
|
|
20230907,092100,132335950,20650,20550,20650,20550,434
|
|
20230907,092000,123389050,20550,20550,20550,20450,635
|
|
20230907,091900,110340050,20550,20550,20550,20550,357
|
|
20230907,091800,103003700,20550,20550,20600,20450,740
|
|
20230907,091700,87797050,20550,20500,20550,20500,62
|
|
20230907,091600,86523000,20500,20550,20550,20400,539
|
|
20230907,091500,75464850,20550,20500,20550,20500,82
|
|
20230907,091400,73779850,20550,20450,20550,20350,803
|
|
20230907,091300,57374500,20450,20500,20500,20450,569
|
|
20230907,091200,45713950,20500,20450,20500,20450,67
|
|
20230907,091100,44341300,20450,20400,20450,20400,245
|
|
20230907,091000,39337050,20400,20350,20400,20350,75
|
|
20230907,090900,37807150,20300,20300,20300,20300,1
|
|
20230907,090800,37786850,20300,20300,20300,20300,2
|
|
20230907,090700,37746250,20350,20300,20350,20300,186
|
|
20230907,090600,33961900,20300,20200,20300,20200,215
|
|
20230907,090500,29615800,20250,20250,20250,20250,99
|
|
20230907,090400,27611050,20300,20200,20300,20150,166
|
|
20230907,090300,24255550,20200,20200,20200,20200,78
|
|
20230907,090200,22679950,20250,20150,20250,20150,103
|
|
20230907,090100,20600100,20150,20150,20200,20150,208
|
|
20230907,090000,16402100,20150,20150,20150,20150,814
|