652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194900,1827310350,20600,20600,20600,20600,2312
|
|
20230913,194800,1827310350,20600,20600,20600,20600,0
|
|
20230913,194700,1827310350,20600,20600,20600,20600,0
|
|
20230913,194600,1827310350,20600,20600,20600,20600,0
|
|
20230913,194500,1827310350,20600,20600,20600,20600,0
|
|
20230913,194400,1827310350,20600,20600,20600,20600,0
|
|
20230913,194300,1827310350,20600,20600,20600,20600,0
|
|
20230913,194200,1827310350,20600,20600,20600,20600,0
|
|
20230913,194100,1827310350,20600,20600,20600,20600,0
|
|
20230913,194000,1827310350,20600,20600,20600,20600,0
|
|
20230913,193900,1827310350,20600,20600,20600,20600,0
|
|
20230913,193800,1827310350,20600,20600,20600,20600,0
|
|
20230913,193700,1827310350,20600,20600,20600,20600,0
|
|
20230913,193600,1827310350,20600,20600,20600,20600,0
|
|
20230913,193500,1827310350,20600,20600,20600,20600,0
|
|
20230913,193400,1827310350,20600,20600,20600,20600,0
|
|
20230913,193300,1827310350,20600,20600,20600,20600,0
|
|
20230913,193200,1827310350,20600,20600,20600,20600,0
|
|
20230913,193100,1827310350,20600,20600,20600,20600,0
|
|
20230913,193000,1827310350,20600,20600,20600,20600,0
|
|
20230913,192900,1827310350,20600,20600,20600,20600,0
|
|
20230913,192800,1827310350,20600,20600,20600,20600,0
|
|
20230913,192700,1827310350,20600,20600,20600,20600,0
|
|
20230913,192600,1827310350,20600,20600,20600,20600,0
|
|
20230913,192500,1827310350,20600,20600,20600,20600,0
|
|
20230913,192400,1827310350,20600,20600,20600,20600,0
|
|
20230913,192300,1827310350,20600,20600,20600,20600,0
|
|
20230913,192200,1827310350,20600,20600,20600,20600,0
|
|
20230913,192100,1827310350,20600,20600,20600,20600,0
|
|
20230913,192000,1827310350,20600,20600,20600,20600,0
|
|
20230913,191900,1827310350,20600,20600,20600,20600,2312
|
|
20230913,191800,1827310350,20600,20600,20600,20600,0
|
|
20230913,191700,1827310350,20600,20600,20600,20600,0
|
|
20230913,191600,1827310350,20600,20600,20600,20600,0
|
|
20230913,191500,1827310350,20600,20600,20600,20600,0
|
|
20230913,191400,1827310350,20600,20600,20600,20600,0
|
|
20230913,191300,1827310350,20600,20600,20600,20600,0
|
|
20230913,191200,1827310350,20600,20600,20600,20600,0
|
|
20230913,191100,1827310350,20600,20600,20600,20600,0
|
|
20230913,191000,1827310350,20600,20600,20600,20600,0
|
|
20230913,190900,1827310350,20600,20600,20600,20600,0
|
|
20230913,190800,1827310350,20600,20600,20600,20600,0
|
|
20230913,190700,1827310350,20600,20600,20600,20600,0
|
|
20230913,190600,1827310350,20600,20600,20600,20600,0
|
|
20230913,190500,1827310350,20600,20600,20600,20600,0
|
|
20230913,190400,1827310350,20600,20600,20600,20600,0
|
|
20230913,190300,1827310350,20600,20600,20600,20600,0
|
|
20230913,190200,1827310350,20600,20600,20600,20600,0
|
|
20230913,190100,1827310350,20600,20600,20600,20600,0
|
|
20230913,190000,1827310350,20600,20600,20600,20600,0
|
|
20230913,185900,1827310350,20600,20600,20600,20600,0
|
|
20230913,185800,1827310350,20600,20600,20600,20600,0
|
|
20230913,185700,1827310350,20600,20600,20600,20600,0
|
|
20230913,185600,1827310350,20600,20600,20600,20600,0
|
|
20230913,185500,1827310350,20600,20600,20600,20600,0
|
|
20230913,185400,1827310350,20600,20600,20600,20600,0
|
|
20230913,185300,1827310350,20600,20600,20600,20600,0
|
|
20230913,185200,1827310350,20600,20600,20600,20600,0
|
|
20230913,185100,1827310350,20600,20600,20600,20600,0
|
|
20230913,185000,1827310350,20600,20600,20600,20600,0
|
|
20230913,184900,1827310350,20600,20600,20600,20600,2312
|
|
20230913,184800,1827310350,20600,20600,20600,20600,0
|
|
20230913,184700,1827310350,20600,20600,20600,20600,0
|
|
20230913,184600,1827310350,20600,20600,20600,20600,0
|
|
20230913,184500,1827310350,20600,20600,20600,20600,0
|
|
20230913,184400,1827310350,20600,20600,20600,20600,0
|
|
20230913,184300,1827310350,20600,20600,20600,20600,0
|
|
20230913,184200,1827310350,20600,20600,20600,20600,0
|
|
20230913,184100,1827310350,20600,20600,20600,20600,0
|
|
20230913,184000,1827310350,20600,20600,20600,20600,0
|
|
20230913,183900,1827310350,20600,20600,20600,20600,0
|
|
20230913,183800,1827310350,20600,20600,20600,20600,0
|
|
20230913,183700,1827310350,20600,20600,20600,20600,0
|
|
20230913,183600,1827310350,20600,20600,20600,20600,0
|
|
20230913,183500,1827310350,20600,20600,20600,20600,0
|
|
20230913,183400,1827310350,20600,20600,20600,20600,0
|
|
20230913,183300,1827310350,20600,20600,20600,20600,0
|
|
20230913,183200,1827310350,20600,20600,20600,20600,0
|
|
20230913,183100,1827310350,20600,20600,20600,20600,0
|
|
20230913,183000,1827310350,20600,20600,20600,20600,0
|
|
20230913,182900,1827310350,20600,20600,20600,20600,0
|
|
20230913,182800,1827310350,20600,20600,20600,20600,0
|
|
20230913,182700,1827310350,20600,20600,20600,20600,0
|
|
20230913,182600,1827310350,20600,20600,20600,20600,0
|
|
20230913,182500,1827310350,20600,20600,20600,20600,0
|
|
20230913,182400,1827310350,20600,20600,20600,20600,0
|
|
20230913,182300,1827310350,20600,20600,20600,20600,0
|
|
20230913,182200,1827310350,20600,20600,20600,20600,0
|
|
20230913,182100,1827310350,20600,20600,20600,20600,0
|
|
20230913,182000,1827310350,20600,20600,20600,20600,0
|
|
20230913,181900,1827310350,20600,20600,20600,20600,2312
|
|
20230913,181800,1827310350,20600,20600,20600,20600,0
|
|
20230913,181700,1827310350,20600,20600,20600,20600,0
|
|
20230913,181600,1827310350,20600,20600,20600,20600,0
|
|
20230913,181500,1827310350,20600,20600,20600,20600,0
|
|
20230913,181400,1827310350,20600,20600,20600,20600,0
|
|
20230913,181300,1827310350,20600,20600,20600,20600,0
|
|
20230913,181200,1827310350,20600,20600,20600,20600,0
|
|
20230913,181100,1827310350,20600,20600,20600,20600,0
|
|
20230913,181000,1827310350,20600,20600,20600,20600,0
|
|
20230913,180900,1827310350,20600,20600,20600,20600,0
|
|
20230913,180800,1827310350,20600,20600,20600,20600,0
|
|
20230913,180700,1827310350,20600,20600,20600,20600,0
|
|
20230913,180600,1827310350,20600,20600,20600,20600,0
|
|
20230913,180500,1827310350,20600,20600,20600,20600,0
|
|
20230913,180400,1827310350,20600,20600,20600,20600,0
|
|
20230913,180300,1827310350,20600,20600,20600,20600,0
|
|
20230913,180200,1827310350,20600,20600,20600,20600,0
|
|
20230913,180100,1827310350,20600,20600,20600,20600,0
|
|
20230913,180000,1827310350,20600,20600,20600,20600,0
|
|
20230913,175900,1827310350,20600,20600,20600,20600,0
|
|
20230913,175800,1827310350,20600,20600,20600,20600,0
|
|
20230913,175700,1827310350,20600,20600,20600,20600,0
|
|
20230913,175600,1827310350,20600,20600,20600,20600,0
|
|
20230913,175500,1827310350,20600,20600,20600,20600,0
|
|
20230913,175400,1827310350,20600,20600,20600,20600,0
|
|
20230913,175300,1827310350,20600,20600,20600,20600,0
|
|
20230913,175200,1827310350,20600,20600,20600,20600,0
|
|
20230913,175100,1827310350,20600,20600,20600,20600,0
|
|
20230913,175000,1827310350,20600,20600,20600,20600,0
|
|
20230913,174900,1827310350,20600,20600,20600,20600,2312
|
|
20230913,174800,1827310350,20600,20600,20600,20600,0
|
|
20230913,174700,1827310350,20600,20600,20600,20600,0
|
|
20230913,174600,1827310350,20600,20600,20600,20600,0
|
|
20230913,174500,1827310350,20600,20600,20600,20600,0
|
|
20230913,174400,1827310350,20600,20600,20600,20600,0
|
|
20230913,174300,1827310350,20600,20600,20600,20600,0
|
|
20230913,174200,1827310350,20600,20600,20600,20600,0
|
|
20230913,174100,1827310350,20600,20600,20600,20600,0
|
|
20230913,174000,1827310350,20600,20600,20600,20600,0
|
|
20230913,173900,1827310350,20600,20600,20600,20600,0
|
|
20230913,173800,1827310350,20600,20600,20600,20600,0
|
|
20230913,173700,1827310350,20600,20600,20600,20600,0
|
|
20230913,173600,1827310350,20600,20600,20600,20600,0
|
|
20230913,173500,1827310350,20600,20600,20600,20600,0
|
|
20230913,173400,1827310350,20600,20600,20600,20600,0
|
|
20230913,173300,1827310350,20600,20600,20600,20600,0
|
|
20230913,173200,1827310350,20600,20600,20600,20600,0
|
|
20230913,173100,1827310350,20600,20600,20600,20600,0
|
|
20230913,173000,1827310350,20600,20600,20600,20600,0
|
|
20230913,172900,1827310350,20600,20600,20600,20600,0
|
|
20230913,172800,1827310350,20600,20600,20600,20600,0
|
|
20230913,172700,1827310350,20600,20600,20600,20600,0
|
|
20230913,172600,1827310350,20600,20600,20600,20600,0
|
|
20230913,172500,1827310350,20600,20600,20600,20600,0
|
|
20230913,172400,1827310350,20600,20600,20600,20600,0
|
|
20230913,172300,1827310350,20600,20600,20600,20600,0
|
|
20230913,172200,1827310350,20600,20600,20600,20600,0
|
|
20230913,172100,1827310350,20600,20600,20600,20600,0
|
|
20230913,172000,1827310350,20600,20600,20600,20600,0
|
|
20230913,171900,1827310350,20600,20600,20600,20600,2312
|
|
20230913,171800,1827310350,20600,20600,20600,20600,0
|
|
20230913,171700,1827310350,20600,20600,20600,20600,0
|
|
20230913,171600,1827310350,20600,20600,20600,20600,0
|
|
20230913,171500,1827310350,20600,20600,20600,20600,0
|
|
20230913,171400,1827310350,20600,20600,20600,20600,0
|
|
20230913,171300,1827310350,20600,20600,20600,20600,0
|
|
20230913,171200,1827310350,20600,20600,20600,20600,0
|
|
20230913,171100,1827310350,20600,20600,20600,20600,0
|
|
20230913,171000,1827310350,20600,20600,20600,20600,0
|
|
20230913,170900,1827310350,20600,20600,20600,20600,0
|
|
20230913,170800,1827310350,20600,20600,20600,20600,0
|
|
20230913,170700,1827310350,20600,20600,20600,20600,0
|
|
20230913,170600,1827310350,20600,20600,20600,20600,0
|
|
20230913,170500,1827310350,20600,20600,20600,20600,0
|
|
20230913,170400,1827310350,20600,20600,20600,20600,0
|
|
20230913,170300,1827310350,20600,20600,20600,20600,0
|
|
20230913,170200,1827310350,20600,20600,20600,20600,0
|
|
20230913,170100,1827310350,20600,20600,20600,20600,0
|
|
20230913,170000,1827310350,20600,20600,20600,20600,0
|
|
20230913,165900,1827310350,20600,20600,20600,20600,0
|
|
20230913,165800,1827310350,20600,20600,20600,20600,0
|
|
20230913,165700,1827310350,20600,20600,20600,20600,0
|
|
20230913,165600,1827310350,20600,20600,20600,20600,0
|
|
20230913,165500,1827310350,20600,20600,20600,20600,0
|
|
20230913,165400,1827310350,20600,20600,20600,20600,0
|
|
20230913,165300,1827310350,20600,20600,20600,20600,0
|
|
20230913,165200,1827310350,20600,20600,20600,20600,0
|
|
20230913,165100,1827310350,20600,20600,20600,20600,0
|
|
20230913,165000,1827310350,20600,20600,20600,20600,0
|
|
20230913,164900,1827310350,20600,20600,20600,20600,2312
|
|
20230913,164800,1827310350,20600,20600,20600,20600,0
|
|
20230913,164700,1827310350,20600,20600,20600,20600,0
|
|
20230913,164600,1827310350,20600,20600,20600,20600,0
|
|
20230913,164500,1827310350,20600,20600,20600,20600,0
|
|
20230913,164400,1827310350,20600,20600,20600,20600,0
|
|
20230913,164300,1827310350,20600,20600,20600,20600,0
|
|
20230913,164200,1827310350,20600,20600,20600,20600,0
|
|
20230913,164100,1827310350,20600,20600,20600,20600,0
|
|
20230913,164000,1827310350,20600,20600,20600,20600,0
|
|
20230913,163900,1827310350,20600,20600,20600,20600,0
|
|
20230913,163800,1827310350,20600,20600,20600,20600,0
|
|
20230913,163700,1827310350,20600,20600,20600,20600,0
|
|
20230913,163600,1827310350,20600,20600,20600,20600,0
|
|
20230913,163500,1827310350,20600,20600,20600,20600,0
|
|
20230913,163400,1827310350,20600,20600,20600,20600,0
|
|
20230913,163300,1827310350,20600,20600,20600,20600,0
|
|
20230913,163200,1827310350,20600,20600,20600,20600,0
|
|
20230913,163100,1827310350,20600,20600,20600,20600,0
|
|
20230913,163000,1827310350,20600,20600,20600,20600,0
|
|
20230913,162900,1827310350,20600,20600,20600,20600,0
|
|
20230913,162800,1827310350,20600,20600,20600,20600,0
|
|
20230913,162700,1827310350,20600,20600,20600,20600,0
|
|
20230913,162600,1827310350,20600,20600,20600,20600,0
|
|
20230913,162500,1827310350,20600,20600,20600,20600,0
|
|
20230913,162400,1827310350,20600,20600,20600,20600,0
|
|
20230913,162300,1827310350,20600,20600,20600,20600,0
|
|
20230913,162200,1827310350,20600,20600,20600,20600,0
|
|
20230913,162100,1827310350,20600,20600,20600,20600,0
|
|
20230913,162000,1827310350,20600,20600,20600,20600,0
|
|
20230913,161900,1827310350,20600,20600,20600,20600,2312
|
|
20230913,161800,1827310350,20600,20600,20600,20600,0
|
|
20230913,161700,1827310350,20600,20600,20600,20600,0
|
|
20230913,161600,1827310350,20600,20600,20600,20600,0
|
|
20230913,161500,1827310350,20600,20600,20600,20600,0
|
|
20230913,161400,1827310350,20600,20600,20600,20600,0
|
|
20230913,161300,1827310350,20600,20600,20600,20600,0
|
|
20230913,161200,1827310350,20600,20600,20600,20600,0
|
|
20230913,161100,1827310350,20600,20600,20600,20600,0
|
|
20230913,161000,1827310350,20600,20600,20600,20600,0
|
|
20230913,160900,1827310350,20600,20600,20600,20600,0
|
|
20230913,160800,1827310350,20600,20600,20600,20600,0
|
|
20230913,160700,1827310350,20600,20600,20600,20600,0
|
|
20230913,160600,1827310350,20600,20600,20600,20600,0
|
|
20230913,160500,1827310350,20600,20600,20600,20600,0
|
|
20230913,160400,1827310350,20600,20600,20600,20600,0
|
|
20230913,160300,1827310350,20600,20600,20600,20600,0
|
|
20230913,160200,1827310350,20600,20600,20600,20600,0
|
|
20230913,160100,1827310350,20600,20600,20600,20600,0
|
|
20230913,160000,1827310350,20600,20600,20600,20600,0
|
|
20230913,155900,1827310350,20600,20600,20600,20600,0
|
|
20230913,155800,1827310350,20600,20600,20600,20600,0
|
|
20230913,155700,1827310350,20600,20600,20600,20600,0
|
|
20230913,155600,1827310350,20600,20600,20600,20600,0
|
|
20230913,155500,1827310350,20600,20600,20600,20600,0
|
|
20230913,155400,1827310350,20600,20600,20600,20600,0
|
|
20230913,155300,1827310350,20600,20600,20600,20600,0
|
|
20230913,155200,1827310350,20600,20600,20600,20600,0
|
|
20230913,155100,1827310350,20600,20600,20600,20600,0
|
|
20230913,155000,1827310350,20600,20600,20600,20600,0
|
|
20230913,154900,1827310350,20600,20600,20600,20600,2312
|
|
20230913,154800,1827310350,20600,20600,20600,20600,0
|
|
20230913,154700,1827310350,20600,20600,20600,20600,0
|
|
20230913,154600,1827310350,20600,20600,20600,20600,0
|
|
20230913,154500,1827310350,20600,20600,20600,20600,0
|
|
20230913,154400,1827310350,20600,20600,20600,20600,0
|
|
20230913,154300,1827310350,20600,20600,20600,20600,0
|
|
20230913,154200,1827310350,20600,20600,20600,20600,0
|
|
20230913,154100,1827310350,20600,20600,20600,20600,0
|
|
20230913,154000,1827310350,20600,20600,20600,20600,0
|
|
20230913,153900,1827310350,20600,20600,20600,20600,0
|
|
20230913,153800,1827310350,20600,20600,20600,20600,0
|
|
20230913,153700,1827310350,20600,20600,20600,20600,0
|
|
20230913,153600,1827310350,20600,20600,20600,20600,0
|
|
20230913,153500,1827310350,20600,20600,20600,20600,0
|
|
20230913,153400,1827310350,20600,20600,20600,20600,0
|
|
20230913,153300,1827310350,20600,20600,20600,20600,0
|
|
20230913,153200,1827310350,20600,20600,20600,20600,0
|
|
20230913,153100,1827310350,20600,20600,20600,20600,0
|
|
20230913,153000,1827310350,20600,20600,20600,20600,2312
|
|
20230913,152900,1779683150,20650,20650,20650,20650,0
|
|
20230913,152800,1779683150,20650,20650,20650,20650,0
|
|
20230913,152700,1779683150,20650,20650,20650,20650,0
|
|
20230913,152600,1779683150,20650,20650,20650,20650,0
|
|
20230913,152500,1779683150,20650,20650,20650,20650,0
|
|
20230913,152400,1779683150,20650,20650,20650,20650,0
|
|
20230913,152300,1779683150,20650,20650,20650,20650,0
|
|
20230913,152200,1779683150,20650,20650,20650,20650,0
|
|
20230913,152100,1779683150,20650,20650,20650,20650,0
|
|
20230913,152000,1779683150,20650,20650,20650,20650,0
|
|
20230913,151900,1779683150,20650,20650,20700,20650,188
|
|
20230913,151800,1775800000,20650,20700,20700,20650,78
|
|
20230913,151700,1774187600,20700,20700,20700,20650,85
|
|
20230913,151600,1772430250,20650,20650,20650,20650,434
|
|
20230913,151500,1763468150,20600,20600,20650,20600,162
|
|
20230913,151400,1760125350,20600,20600,20650,20600,242
|
|
20230913,151300,1755136100,20650,20650,20650,20600,171
|
|
20230913,151200,1751610300,20600,20600,20650,20600,1063
|
|
20230913,151100,1729666750,20650,20650,20650,20600,206
|
|
20230913,151000,1725419400,20600,20650,20650,20600,188
|
|
20230913,150900,1721545100,20650,20600,20650,20600,207
|
|
20230913,150800,1717278100,20600,20600,20650,20600,106
|
|
20230913,150700,1715094400,20650,20600,20650,20600,236
|
|
20230913,150600,1710230000,20600,20600,20650,20600,113
|
|
20230913,150500,1707902100,20600,20600,20650,20600,180
|
|
20230913,150400,1704192800,20650,20600,20650,20600,202
|
|
20230913,150300,1700027400,20600,20600,20650,20600,156
|
|
20230913,150200,1696812550,20650,20650,20650,20600,125
|
|
20230913,150100,1694237400,20650,20650,20650,20600,246
|
|
20230913,150000,1689164400,20600,20700,20750,20600,86
|
|
20230913,145900,1687385900,20750,20700,20800,20700,222
|
|
20230913,145800,1682779350,20700,20500,20750,20500,8757
|
|
20230913,145700,1502755350,20550,20500,20550,20500,2255
|
|
20230913,145600,1456416400,20500,20500,20550,20500,238
|
|
20230913,145500,1451534550,20500,20500,20550,20500,205
|
|
20230913,145400,1447332000,20500,20500,20550,20500,205
|
|
20230913,145300,1443128050,20500,20500,20550,20500,277
|
|
20230913,145200,1437447950,20500,20500,20550,20500,220
|
|
20230913,145100,1432936650,20500,20500,20550,20500,323
|
|
20230913,145000,1426313500,20500,20500,20550,20500,1844
|
|
20230913,144900,1388510200,20500,20500,20550,20500,148
|
|
20230913,144800,1385476100,20550,20500,20550,20500,176
|
|
20230913,144700,1381865250,20550,20500,20550,20500,1185
|
|
20230913,144600,1357572600,20500,20500,20550,20500,153
|
|
20230913,144500,1354434800,20550,20500,20550,20500,441
|
|
20230913,144400,1345380500,20500,20550,20550,20500,131
|
|
20230913,144300,1342693650,20500,20550,20550,20500,180
|
|
20230913,144200,1339002100,20500,20500,20550,20500,214
|
|
20230913,144100,1334613800,20550,20500,20550,20500,138
|
|
20230913,144000,1331784650,20550,20500,20550,20500,198
|
|
20230913,143900,1327721700,20500,20500,20550,20500,378
|
|
20230913,143800,1319960450,20550,20500,20550,20500,157
|
|
20230913,143700,1316741800,20550,20500,20550,20500,167
|
|
20230913,143600,1313315550,20500,20500,20550,20500,124
|
|
20230913,143500,1310773400,20550,20500,20550,20500,166
|
|
20230913,143400,1307367600,20550,20500,20550,20500,128
|
|
20230913,143300,1304743500,20550,20500,20550,20500,142
|
|
20230913,143200,1301831250,20500,20500,20550,20450,620
|
|
20230913,143100,1289122850,20500,20400,20500,20400,1235
|
|
20230913,143000,1263867300,20400,20450,20450,20400,928
|
|
20230913,142900,1244895100,20400,20400,20450,20400,208
|
|
20230913,142800,1240649150,20400,20450,20450,20400,351
|
|
20230913,142700,1233488100,20450,20450,20500,20400,169
|
|
20230913,142600,1230030600,20450,20450,20500,20450,173
|
|
20230913,142500,1226492600,20450,20500,20500,20450,136
|
|
20230913,142400,1223710050,20450,20500,20500,20450,123
|
|
20230913,142300,1221192900,20500,20500,20500,20450,429
|
|
20230913,142200,1212401800,20500,20500,20550,20500,181
|
|
20230913,142100,1208691200,20500,20400,20550,20400,2867
|
|
20230913,142000,1149916250,20500,20450,20500,20400,839
|
|
20230913,141900,1132782650,20500,20500,20500,20450,181
|
|
20230913,141800,1129079450,20500,20450,20500,20450,456
|
|
20230913,141700,1119753000,20450,20500,20500,20450,142
|
|
20230913,141600,1116849050,20500,20450,20500,20450,211
|
|
20230913,141500,1112531450,20450,20450,20500,20450,113
|
|
20230913,141400,1110220550,20500,20450,20500,20450,166
|
|
20230913,141300,1106824650,20450,20500,20500,20450,286
|
|
20230913,141200,1100969350,20500,20500,20550,20450,494
|
|
20230913,141100,1090848400,20500,20550,20550,20500,281
|
|
20230913,141000,1085079850,20500,20500,20550,20500,152
|
|
20230913,140900,1081962650,20500,20550,20550,20500,145
|
|
20230913,140800,1078990100,20500,20500,20550,20500,339
|
|
20230913,140700,1072037900,20500,20500,20500,20500,101
|
|
20230913,140600,1069967400,20550,20500,20550,20500,214
|
|
20230913,140500,1065579150,20500,20500,20550,20500,217
|
|
20230913,140400,1061129150,20500,20500,20550,20500,181
|
|
20230913,140300,1057417450,20500,20550,20550,20500,127
|
|
20230913,140200,1054812400,20500,20550,20550,20500,153
|
|
20230913,140100,1051674700,20500,20500,20550,20500,273
|
|
20230913,140000,1046070150,20550,20550,20550,20500,306
|
|
20230913,135900,1039786600,20550,20550,20550,20500,362
|
|
20230913,135800,1032350650,20550,20500,20550,20500,391
|
|
20230913,135700,1024316850,20550,20550,20550,20500,475
|
|
20230913,135600,1014560550,20550,20550,20600,20550,287
|
|
20230913,135500,1008662650,20550,20550,20600,20550,165
|
|
20230913,135400,1005270700,20600,20550,20600,20550,150
|
|
20230913,135300,1002186700,20550,20550,20600,20550,214
|
|
20230913,135200,997787750,20600,20550,20600,20550,137
|
|
20230913,135100,994970900,20600,20600,20600,20550,166
|
|
20230913,135000,991556900,20600,20600,20600,20550,164
|
|
20230913,134900,988178700,20600,20600,20650,20600,186
|
|
20230913,134800,984344400,20600,20600,20600,20600,103
|
|
20230913,134700,982222600,20600,20600,20650,20600,153
|
|
20230913,134600,979069600,20650,20600,20650,20600,141
|
|
20230913,134500,976163400,20650,20600,20650,20600,233
|
|
20230913,134400,971363550,20600,20600,20600,20600,230
|
|
20230913,134300,966625550,20600,20600,20600,20550,2204
|
|
20230913,134200,921226300,20500,20550,20600,20500,172
|
|
20230913,134100,917692750,20550,20600,20600,20550,125
|
|
20230913,134000,915121350,20600,20550,20600,20550,93
|
|
20230913,133900,913210150,20550,20550,20550,20550,277
|
|
20230913,133800,907517800,20600,20550,20600,20550,158
|
|
20230913,133700,904268150,20550,20550,20550,20550,100
|
|
20230913,133600,902213150,20600,20600,20600,20550,142
|
|
20230913,133500,899292400,20550,20550,20600,20550,94
|
|
20230913,133400,897360650,20600,20600,20600,20550,206
|
|
20230913,133300,893123600,20600,20600,20650,20600,126
|
|
20230913,133200,890526450,20650,20600,20650,20600,93
|
|
20230913,133100,888609500,20600,20650,20650,20600,94
|
|
20230913,133000,886672800,20650,20700,20700,20650,94
|
|
20230913,132900,884731650,20650,20650,20650,20650,91
|
|
20230913,132800,882852500,20650,20650,20700,20650,194
|
|
20230913,132700,878843650,20650,20650,20650,20650,40
|
|
20230913,132600,878017650,20700,20650,20700,20650,36
|
|
20230913,132500,877272550,20650,20650,20700,20650,85
|
|
20230913,132400,875515800,20650,20650,20700,20650,61
|
|
20230913,132300,874254850,20650,20700,20700,20650,29
|
|
20230913,132200,873655950,20700,20650,20700,20650,78
|
|
20230913,132100,872042600,20650,20650,20650,20650,45
|
|
20230913,132000,871113350,20650,20700,20700,20650,84
|
|
20230913,131900,869376050,20650,20700,20700,20650,2
|
|
20230913,131800,869334700,20700,20650,20700,20650,63
|
|
20230913,131700,868033700,20700,20650,20700,20650,64
|
|
20230913,131600,866709350,20650,20700,20700,20650,43
|
|
20230913,131500,865821300,20700,20650,20700,20650,24
|
|
20230913,131400,865324550,20700,20700,20700,20650,64
|
|
20230913,131300,864001350,20650,20650,20700,20650,45
|
|
20230913,131200,863070850,20650,20650,20700,20650,60
|
|
20230913,131100,861830300,20650,20650,20700,20650,119
|
|
20230913,131000,859371650,20650,20650,20650,20650,4
|
|
20230913,130900,859289050,20650,20700,20700,20650,85
|
|
20230913,130800,857531050,20650,20650,20650,20650,70
|
|
20230913,130700,856085550,20650,20700,20700,20650,51
|
|
20230913,130600,855031100,20700,20650,20700,20650,32
|
|
20230913,130500,854368800,20650,20650,20700,20650,88
|
|
20230913,130400,852550400,20650,20700,20700,20650,38
|
|
20230913,130300,851764200,20650,20700,20700,20650,52
|
|
20230913,130200,850689100,20700,20700,20700,20700,1
|
|
20230913,130100,850668400,20650,20650,20700,20650,90
|
|
20230913,130000,848807250,20650,20650,20700,20650,7
|
|
20230913,125900,848662600,20650,20700,20700,20650,51
|
|
20230913,125800,847608200,20650,20650,20700,20650,60
|
|
20230913,125700,846367700,20650,20650,20650,20650,2
|
|
20230913,125600,846326400,20700,20700,20700,20650,84
|
|
20230913,125500,844589000,20650,20700,20700,20650,36
|
|
20230913,125400,843845500,20700,20700,20700,20650,61
|
|
20230913,125300,842584100,20650,20650,20700,20650,37
|
|
20230913,125200,841818350,20650,20600,20650,20600,363
|
|
20230913,125100,834324150,20700,20600,20700,20550,6232
|
|
20230913,125000,705657800,20600,20600,20650,20600,98
|
|
20230913,124900,703636350,20600,20600,20650,20600,39
|
|
20230913,124800,702832900,20600,20650,20650,20600,98
|
|
20230913,124700,700811350,20600,20600,20650,20600,37
|
|
20230913,124600,700049100,20600,20600,20650,20600,65
|
|
20230913,124500,698708850,20600,20600,20650,20600,57
|
|
20230913,124400,697533150,20600,20600,20650,20600,30
|
|
20230913,124300,696913850,20600,20600,20600,20600,59
|
|
20230913,124200,695698450,20600,20650,20650,20600,116
|
|
20230913,124100,693306150,20650,20650,20650,20600,29
|
|
20230913,124000,692708650,20600,20650,20650,20600,54
|
|
20230913,123900,691593600,20600,20600,20650,20600,63
|
|
20230913,123800,690295650,20600,20600,20600,20600,7
|
|
20230913,123700,690151450,20650,20650,20650,20600,81
|
|
20230913,123600,688480150,20600,20600,20650,20600,36
|
|
20230913,123500,687738500,20600,20600,20650,20600,65
|
|
20230913,123400,686398300,20600,20650,20650,20600,88
|
|
20230913,123300,684583850,20600,20600,20650,20600,65
|
|
20230913,123200,683243650,20600,20650,20650,20600,27
|
|
20230913,123100,682687400,20650,20600,20650,20600,96
|
|
20230913,123000,680707050,20600,20600,20600,20600,90
|
|
20230913,122900,678853050,20600,20600,20650,20600,346
|
|
20230913,122800,671722800,20600,20600,20650,20600,32
|
|
20230913,122700,671063550,20600,20600,20650,20600,81
|
|
20230913,122600,669393750,20650,20650,20650,20600,92
|
|
20230913,122500,667497050,20600,20600,20650,20600,32
|
|
20230913,122400,666836700,20600,20600,20600,20600,30
|
|
20230913,122300,666218700,20650,20600,20650,20600,120
|
|
20230913,122200,663743900,20600,20650,20650,20600,417
|
|
20230913,122100,655133650,20650,20650,20700,20650,126
|
|
20230913,122000,652529050,20700,20650,20700,20650,69
|
|
20230913,121900,651104150,20650,20700,20700,20650,72
|
|
20230913,121800,649615400,20650,20650,20700,20650,34
|
|
20230913,121700,648911700,20650,20650,20650,20650,60
|
|
20230913,121600,647672700,20650,20650,20700,20650,28
|
|
20230913,121500,647093250,20700,20650,20700,20650,56
|
|
20230913,121400,645935300,20700,20650,20700,20650,91
|
|
20230913,121300,644055000,20650,20650,20700,20650,63
|
|
20230913,121200,642752550,20700,20650,20700,20650,30
|
|
20230913,121100,642131750,20650,20650,20700,20650,51
|
|
20230913,121000,641078500,20700,20650,20700,20650,86
|
|
20230913,120900,639299900,20650,20650,20650,20650,2
|
|
20230913,120800,639258600,20650,20650,20700,20650,64
|
|
20230913,120700,637935800,20650,20650,20700,20650,68
|
|
20230913,120600,636530050,20650,20650,20700,20650,54
|
|
20230913,120500,635413750,20700,20650,20700,20650,39
|
|
20230913,120400,634606850,20650,20650,20700,20650,113
|
|
20230913,120300,632272250,20650,20650,20650,20650,4
|
|
20230913,120200,632189650,20650,20650,20700,20650,109
|
|
20230913,120100,629935500,20650,20650,20650,20650,35
|
|
20230913,120000,629212750,20650,20700,20700,20650,51
|
|
20230913,115900,628158400,20700,20650,20700,20650,56
|
|
20230913,115800,627000500,20700,20700,20700,20650,28
|
|
20230913,115700,626421050,20650,20700,20700,20650,89
|
|
20230913,115600,624581700,20700,20650,20700,20650,35
|
|
20230913,115500,623858900,20700,20650,20700,20650,53
|
|
20230913,115400,622763200,20650,20700,20700,20650,65
|
|
20230913,115300,621419400,20650,20650,20700,20650,54
|
|
20230913,115200,620303100,20650,20650,20650,20650,1
|
|
20230913,115100,620282450,20700,20650,20700,20650,120
|
|
20230913,115000,617801750,20650,20700,20700,20650,5
|
|
20230913,114900,617698450,20650,20650,20700,20650,333
|
|
20230913,114800,610819350,20700,20650,20700,20650,84
|
|
20230913,114700,609084700,20650,20650,20700,20650,175
|
|
20230913,114600,605469750,20650,20650,20700,20650,57
|
|
20230913,114500,604291200,20650,20650,20700,20650,146
|
|
20230913,114400,601275150,20700,20650,20700,20650,32
|
|
20230913,114300,600614300,20700,20700,20700,20650,79
|
|
20230913,114200,598979700,20650,20650,20650,20650,26
|
|
20230913,114100,598442800,20650,20700,20700,20650,91
|
|
20230913,114000,596560950,20650,20650,20650,20650,25
|
|
20230913,113900,596044700,20650,20650,20700,20650,28
|
|
20230913,113800,595465300,20650,20650,20700,20650,166
|
|
20230913,113700,592035850,20700,20650,20700,20600,489
|
|
20230913,113600,581938100,20650,20650,20650,20600,260
|
|
20230913,113500,576570900,20650,20650,20700,20650,92
|
|
20230913,113400,574669550,20700,20650,20700,20650,327
|
|
20230913,113300,567915800,20650,20700,20700,20650,58
|
|
20230913,113200,566716600,20650,20650,20700,20650,27
|
|
20230913,113100,566157800,20700,20700,20700,20700,25
|
|
20230913,113000,565640300,20700,20650,20750,20650,335
|
|
20230913,112900,558704650,20650,20750,20750,20600,1407
|
|
20230913,112800,529646350,20700,20700,20750,20700,60
|
|
20230913,112700,528403200,20700,20700,20750,20700,220
|
|
20230913,112600,523847650,20700,20600,20700,20600,906
|
|
20230913,112500,505097750,20700,20750,20750,20650,348
|
|
20230913,112400,497906650,20700,20700,20750,20700,49
|
|
20230913,112300,496891200,20700,20700,20700,20700,193
|
|
20230913,112200,492896100,20700,20700,20750,20700,118
|
|
20230913,112100,490450750,20700,20700,20700,20700,5
|
|
20230913,112000,490347250,20750,20700,20750,20700,51
|
|
20230913,111900,489290300,20750,20700,20750,20700,98
|
|
20230913,111800,487260150,20700,20750,20750,20700,48
|
|
20230913,111700,486265400,20700,20700,20700,20700,445
|
|
20230913,111600,477053900,20700,20750,20750,20600,690
|
|
20230913,111500,462793550,20800,20800,20800,20750,30
|
|
20230913,111400,462169800,20750,20800,20800,20750,56
|
|
20230913,111300,461006300,20800,20750,20800,20750,206
|
|
20230913,111200,456730650,20750,20800,20800,20750,61
|
|
20230913,111100,455464850,20800,20800,20800,20750,191
|
|
20230913,111000,451492150,20800,20800,20800,20800,3
|
|
20230913,110900,451429750,20850,20800,20850,20800,102
|
|
20230913,110800,449306950,20850,20800,20850,20800,60
|
|
20230913,110700,448057450,20800,20800,20850,20800,52
|
|
20230913,110600,446974600,20800,20850,20850,20800,34
|
|
20230913,110500,446265800,20800,20800,20850,20800,52
|
|
20230913,110400,445183000,20800,20800,20850,20800,27
|
|
20230913,110300,444621350,20800,20800,20850,20800,221
|
|
20230913,110200,440021900,20800,20800,20850,20800,102
|
|
20230913,110100,437895300,20800,20850,20850,20800,69
|
|
20230913,110000,436458850,20850,20800,20850,20800,97
|
|
20230913,105900,434439750,20800,20850,20850,20800,45
|
|
20230913,105800,433502300,20800,20800,20850,20800,60
|
|
20230913,105700,432252850,20800,20850,20850,20800,32
|
|
20230913,105600,431586000,20800,20850,20850,20800,547
|
|
20230913,105500,420208100,20850,20850,20850,20800,46
|
|
20230913,105400,419249550,20800,20850,20850,20800,494
|
|
20230913,105300,408964550,20850,20900,20900,20850,33
|
|
20230913,105200,408274950,20950,20900,20950,20900,109
|
|
20230913,105100,405994200,20900,20900,20950,20900,57
|
|
20230913,105000,404800400,20900,20950,20950,20900,79
|
|
20230913,104900,403146600,20900,20900,20900,20900,4
|
|
20230913,104800,403063000,20900,20900,20950,20900,49
|
|
20230913,104700,402037750,20950,20900,20950,20900,342
|
|
20230913,104600,394878800,20900,20900,20950,20900,27
|
|
20230913,104500,394313300,20900,20900,20900,20900,39
|
|
20230913,104400,393498200,20900,20900,20950,20900,58
|
|
20230913,104300,392283300,20950,20900,20950,20900,35
|
|
20230913,104200,391551300,20900,20900,20900,20900,98
|
|
20230913,104100,389503100,20900,20950,20950,20900,47
|
|
20230913,104000,388520300,20950,21000,21000,20950,115
|
|
20230913,103900,386109850,20950,21000,21000,20950,476
|
|
20230913,103800,376120100,21000,21050,21050,21000,25
|
|
20230913,103700,375593950,21000,21050,21050,21000,182
|
|
20230913,103600,371764550,21100,21050,21100,21050,56
|
|
20230913,103500,370584250,21100,21100,21100,21050,52
|
|
20230913,103400,369487150,21050,21050,21100,21050,90
|
|
20230913,103300,367591150,21100,21050,21100,21050,25
|
|
20230913,103200,367063700,21050,21100,21100,21050,9
|
|
20230913,103100,366874000,21100,21100,21150,21050,310
|
|
20230913,103000,360323050,21100,21150,21150,21100,191
|
|
20230913,102900,356287950,21150,21100,21150,21100,41
|
|
20230913,102800,355421350,21150,21100,21150,21100,171
|
|
20230913,102700,351806500,21100,21150,21150,21100,257
|
|
20230913,102600,346373100,21150,21200,21250,21150,315
|
|
20230913,102500,339696200,21200,21200,21250,21200,41
|
|
20230913,102400,338825800,21200,21250,21250,21200,210
|
|
20230913,102300,334368800,21200,21250,21300,21200,141
|
|
20230913,102200,331367500,21300,21300,21300,21300,100
|
|
20230913,102100,329237500,21300,21250,21300,21250,186
|
|
20230913,102000,325278800,21250,21250,21300,21250,34
|
|
20230913,101900,324554800,21250,21300,21300,21250,744
|
|
20230913,101800,308708850,21250,21200,21300,21200,196
|
|
20230913,101700,304540400,21250,21250,21250,21250,28
|
|
20230913,101600,303945400,21250,21200,21250,21200,201
|
|
20230913,101500,299679200,21200,21200,21200,21200,161
|
|
20230913,101400,296266000,21200,21150,21200,21150,126
|
|
20230913,101300,293594900,21200,21200,21250,21200,117
|
|
20230913,101200,291109500,21200,21200,21250,21200,277
|
|
20230913,101100,285230950,21250,21250,21250,21250,8
|
|
20230913,101000,285060950,21250,21200,21300,21200,252
|
|
20230913,100900,279702150,21200,21250,21250,21200,464
|
|
20230913,100800,269843850,21250,21250,21300,21250,162
|
|
20230913,100700,266400150,21250,21250,21300,21250,196
|
|
20230913,100600,262228450,21250,21250,21300,21250,308
|
|
20230913,100500,255678250,21250,21300,21300,21250,47
|
|
20230913,100400,254678550,21300,21300,21300,21300,238
|
|
20230913,100300,249609150,21350,21350,21350,21350,128
|
|
20230913,100200,246876350,21350,21350,21400,21350,122
|
|
20230913,100100,244270500,21350,21300,21350,21300,113
|
|
20230913,100000,241858400,21300,21300,21350,21300,132
|
|
20230913,095900,239040400,21300,21350,21350,21300,353
|
|
20230913,095800,231504100,21350,21400,21400,21350,63
|
|
20230913,095700,230157900,21350,21400,21400,21350,728
|
|
20230913,095600,214579350,21400,21400,21450,21400,220
|
|
20230913,095500,209869850,21350,21350,21400,21350,40
|
|
20230913,095400,209015600,21400,21300,21400,21300,862
|
|
20230913,095300,190611950,21350,21250,21350,21250,274
|
|
20230913,095200,184779200,21250,21300,21350,21250,182
|
|
20230913,095100,180897650,21300,21300,21300,21250,199
|
|
20230913,095000,176665150,21300,21250,21300,21150,410
|
|
20230913,094900,167949000,21250,21250,21300,21250,71
|
|
20230913,094800,166439050,21250,21250,21250,21200,98
|
|
20230913,094700,164356600,21300,21250,21300,21250,158
|
|
20230913,094600,160991850,21250,21200,21250,21200,115
|
|
20230913,094500,158549700,21200,21200,21250,21200,184
|
|
20230913,094400,154641200,21200,21200,21250,21200,28
|
|
20230913,094300,154046300,21250,21250,21300,21250,209
|
|
20230913,094200,149601350,21250,21250,21300,21250,114
|
|
20230913,094100,147178800,21250,21250,21300,21250,133
|
|
20230913,094000,144346050,21150,21300,21300,21150,476
|
|
20230913,093900,134250450,21300,21250,21300,21250,129
|
|
20230913,093800,131506800,21200,21200,21200,21200,25
|
|
20230913,093700,130976800,21250,21150,21250,21150,111
|
|
20230913,093600,128619650,21150,21200,21200,21150,239
|
|
20230913,093500,123555650,21150,21100,21150,21100,149
|
|
20230913,093400,120405700,21150,21100,21150,21100,45
|
|
20230913,093300,119455000,21100,21100,21100,21050,68
|
|
20230913,093200,118021400,21050,21000,21150,21000,538
|
|
20230913,093100,106677950,21000,20950,21000,20950,214
|
|
20230913,093000,102185250,21000,21000,21000,20950,290
|
|
20230913,092900,96102600,21000,21000,21000,21000,7
|
|
20230913,092800,95955600,21000,21000,21050,21000,100
|
|
20230913,092700,93854800,21000,21000,21050,21000,28
|
|
20230913,092600,93266750,21000,21000,21000,21000,3
|
|
20230913,092500,93203750,21000,21000,21050,21000,62
|
|
20230913,092400,91898750,21050,21050,21050,21000,20
|
|
20230913,092300,91478000,21050,21050,21050,21050,21
|
|
20230913,092200,91035950,21000,21050,21100,21000,64
|
|
20230913,092100,89686900,21050,21100,21100,21050,32
|
|
20230913,092000,89011800,21050,21100,21100,21050,39
|
|
20230913,091900,88190300,21100,21100,21150,21100,5
|
|
20230913,091800,88084700,21100,21150,21150,21100,54
|
|
20230913,091700,86942700,21150,20950,21150,20950,1120
|
|
20230913,091600,63369150,20950,21000,21000,20950,267
|
|
20230913,091500,57762350,21000,21000,21050,21000,17
|
|
20230913,091400,57405300,21000,21000,21050,21000,32
|
|
20230913,091300,56733050,21000,21000,21000,21000,3
|
|
20230913,091200,56670050,21000,21050,21050,21000,244
|
|
20230913,091100,51544450,21050,21050,21050,21050,293
|
|
20230913,091000,45376800,21050,21050,21100,21050,120
|
|
20230913,090900,42845250,21100,21150,21150,21050,59
|
|
20230913,090800,41600300,21100,21150,21150,21100,158
|
|
20230913,090700,38258750,21150,21050,21150,21050,181
|
|
20230913,090600,34439350,21050,21050,21050,21050,88
|
|
20230913,090500,32586950,21050,21100,21100,21050,115
|
|
20230913,090400,30160950,21000,21100,21100,21000,639
|
|
20230913,090300,16705650,21100,21100,21150,21100,6
|
|
20230913,090200,16579000,21100,21100,21100,21100,5
|
|
20230913,090100,16473500,21100,21100,21100,21100,103
|
|
20230913,090000,14300200,21100,21250,21300,21100,673
|