651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194800,2733729350,20750,20750,20750,20750,1416
|
|
20230919,194700,2733729350,20750,20750,20750,20750,0
|
|
20230919,194600,2733729350,20750,20750,20750,20750,0
|
|
20230919,194500,2733729350,20750,20750,20750,20750,0
|
|
20230919,194400,2733729350,20750,20750,20750,20750,0
|
|
20230919,194300,2733729350,20750,20750,20750,20750,0
|
|
20230919,194200,2733729350,20750,20750,20750,20750,0
|
|
20230919,194100,2733729350,20750,20750,20750,20750,0
|
|
20230919,194000,2733729350,20750,20750,20750,20750,0
|
|
20230919,193900,2733729350,20750,20750,20750,20750,0
|
|
20230919,193800,2733729350,20750,20750,20750,20750,0
|
|
20230919,193700,2733729350,20750,20750,20750,20750,0
|
|
20230919,193600,2733729350,20750,20750,20750,20750,0
|
|
20230919,193500,2733729350,20750,20750,20750,20750,0
|
|
20230919,193400,2733729350,20750,20750,20750,20750,0
|
|
20230919,193300,2733729350,20750,20750,20750,20750,0
|
|
20230919,193200,2733729350,20750,20750,20750,20750,0
|
|
20230919,193100,2733729350,20750,20750,20750,20750,0
|
|
20230919,193000,2733729350,20750,20750,20750,20750,0
|
|
20230919,192900,2733729350,20750,20750,20750,20750,0
|
|
20230919,192800,2733729350,20750,20750,20750,20750,0
|
|
20230919,192700,2733729350,20750,20750,20750,20750,0
|
|
20230919,192600,2733729350,20750,20750,20750,20750,0
|
|
20230919,192500,2733729350,20750,20750,20750,20750,0
|
|
20230919,192400,2733729350,20750,20750,20750,20750,0
|
|
20230919,192300,2733729350,20750,20750,20750,20750,0
|
|
20230919,192200,2733729350,20750,20750,20750,20750,0
|
|
20230919,192100,2733729350,20750,20750,20750,20750,0
|
|
20230919,192000,2733729350,20750,20750,20750,20750,0
|
|
20230919,191900,2733729350,20750,20750,20750,20750,0
|
|
20230919,191800,2733729350,20750,20750,20750,20750,1416
|
|
20230919,191700,2733729350,20750,20750,20750,20750,0
|
|
20230919,191600,2733729350,20750,20750,20750,20750,0
|
|
20230919,191500,2733729350,20750,20750,20750,20750,0
|
|
20230919,191400,2733729350,20750,20750,20750,20750,0
|
|
20230919,191300,2733729350,20750,20750,20750,20750,0
|
|
20230919,191200,2733729350,20750,20750,20750,20750,0
|
|
20230919,191100,2733729350,20750,20750,20750,20750,0
|
|
20230919,191000,2733729350,20750,20750,20750,20750,0
|
|
20230919,190900,2733729350,20750,20750,20750,20750,0
|
|
20230919,190800,2733729350,20750,20750,20750,20750,0
|
|
20230919,190700,2733729350,20750,20750,20750,20750,0
|
|
20230919,190600,2733729350,20750,20750,20750,20750,0
|
|
20230919,190500,2733729350,20750,20750,20750,20750,0
|
|
20230919,190400,2733729350,20750,20750,20750,20750,0
|
|
20230919,190300,2733729350,20750,20750,20750,20750,0
|
|
20230919,190200,2733729350,20750,20750,20750,20750,0
|
|
20230919,190100,2733729350,20750,20750,20750,20750,0
|
|
20230919,190000,2733729350,20750,20750,20750,20750,0
|
|
20230919,185900,2733729350,20750,20750,20750,20750,0
|
|
20230919,185800,2733729350,20750,20750,20750,20750,0
|
|
20230919,185700,2733729350,20750,20750,20750,20750,0
|
|
20230919,185600,2733729350,20750,20750,20750,20750,0
|
|
20230919,185500,2733729350,20750,20750,20750,20750,0
|
|
20230919,185400,2733729350,20750,20750,20750,20750,0
|
|
20230919,185300,2733729350,20750,20750,20750,20750,0
|
|
20230919,185200,2733729350,20750,20750,20750,20750,0
|
|
20230919,185100,2733729350,20750,20750,20750,20750,0
|
|
20230919,185000,2733729350,20750,20750,20750,20750,0
|
|
20230919,184900,2733729350,20750,20750,20750,20750,0
|
|
20230919,184800,2733729350,20750,20750,20750,20750,1416
|
|
20230919,184700,2733729350,20750,20750,20750,20750,0
|
|
20230919,184600,2733729350,20750,20750,20750,20750,0
|
|
20230919,184500,2733729350,20750,20750,20750,20750,0
|
|
20230919,184400,2733729350,20750,20750,20750,20750,0
|
|
20230919,184300,2733729350,20750,20750,20750,20750,0
|
|
20230919,184200,2733729350,20750,20750,20750,20750,0
|
|
20230919,184100,2733729350,20750,20750,20750,20750,0
|
|
20230919,184000,2733729350,20750,20750,20750,20750,0
|
|
20230919,183900,2733729350,20750,20750,20750,20750,0
|
|
20230919,183800,2733729350,20750,20750,20750,20750,0
|
|
20230919,183700,2733729350,20750,20750,20750,20750,0
|
|
20230919,183600,2733729350,20750,20750,20750,20750,0
|
|
20230919,183500,2733729350,20750,20750,20750,20750,0
|
|
20230919,183400,2733729350,20750,20750,20750,20750,0
|
|
20230919,183300,2733729350,20750,20750,20750,20750,0
|
|
20230919,183200,2733729350,20750,20750,20750,20750,0
|
|
20230919,183100,2733729350,20750,20750,20750,20750,0
|
|
20230919,183000,2733729350,20750,20750,20750,20750,0
|
|
20230919,182900,2733729350,20750,20750,20750,20750,0
|
|
20230919,182800,2733729350,20750,20750,20750,20750,0
|
|
20230919,182700,2733729350,20750,20750,20750,20750,0
|
|
20230919,182600,2733729350,20750,20750,20750,20750,0
|
|
20230919,182500,2733729350,20750,20750,20750,20750,0
|
|
20230919,182400,2733729350,20750,20750,20750,20750,0
|
|
20230919,182300,2733729350,20750,20750,20750,20750,0
|
|
20230919,182200,2733729350,20750,20750,20750,20750,0
|
|
20230919,182100,2733729350,20750,20750,20750,20750,0
|
|
20230919,182000,2733729350,20750,20750,20750,20750,0
|
|
20230919,181900,2733729350,20750,20750,20750,20750,0
|
|
20230919,181800,2733729350,20750,20750,20750,20750,1416
|
|
20230919,181700,2733729350,20750,20750,20750,20750,0
|
|
20230919,181600,2733729350,20750,20750,20750,20750,0
|
|
20230919,181500,2733729350,20750,20750,20750,20750,0
|
|
20230919,181400,2733729350,20750,20750,20750,20750,0
|
|
20230919,181300,2733729350,20750,20750,20750,20750,0
|
|
20230919,181200,2733729350,20750,20750,20750,20750,0
|
|
20230919,181100,2733729350,20750,20750,20750,20750,0
|
|
20230919,181000,2733729350,20750,20750,20750,20750,0
|
|
20230919,180900,2733729350,20750,20750,20750,20750,0
|
|
20230919,180800,2733729350,20750,20750,20750,20750,0
|
|
20230919,180700,2733729350,20750,20750,20750,20750,0
|
|
20230919,180600,2733729350,20750,20750,20750,20750,0
|
|
20230919,180500,2733729350,20750,20750,20750,20750,0
|
|
20230919,180400,2733729350,20750,20750,20750,20750,0
|
|
20230919,180300,2733729350,20750,20750,20750,20750,0
|
|
20230919,180200,2733729350,20750,20750,20750,20750,0
|
|
20230919,180100,2733729350,20750,20750,20750,20750,0
|
|
20230919,180000,2733729350,20750,20750,20750,20750,0
|
|
20230919,175900,2733729350,20750,20750,20750,20750,0
|
|
20230919,175800,2733729350,20750,20750,20750,20750,0
|
|
20230919,175700,2733729350,20750,20750,20750,20750,0
|
|
20230919,175600,2733729350,20750,20750,20750,20750,0
|
|
20230919,175500,2733729350,20750,20750,20750,20750,0
|
|
20230919,175400,2733729350,20750,20750,20750,20750,0
|
|
20230919,175300,2733729350,20750,20750,20750,20750,0
|
|
20230919,175200,2733729350,20750,20750,20750,20750,0
|
|
20230919,175100,2733729350,20750,20750,20750,20750,0
|
|
20230919,175000,2733729350,20750,20750,20750,20750,0
|
|
20230919,174900,2733729350,20750,20750,20750,20750,0
|
|
20230919,174800,2733729350,20750,20750,20750,20750,1416
|
|
20230919,174700,2733729350,20750,20750,20750,20750,0
|
|
20230919,174600,2733729350,20750,20750,20750,20750,0
|
|
20230919,174500,2733729350,20750,20750,20750,20750,0
|
|
20230919,174400,2733729350,20750,20750,20750,20750,0
|
|
20230919,174300,2733729350,20750,20750,20750,20750,0
|
|
20230919,174200,2733729350,20750,20750,20750,20750,0
|
|
20230919,174100,2733729350,20750,20750,20750,20750,0
|
|
20230919,174000,2733729350,20750,20750,20750,20750,0
|
|
20230919,173900,2733729350,20750,20750,20750,20750,0
|
|
20230919,173800,2733729350,20750,20750,20750,20750,0
|
|
20230919,173700,2733729350,20750,20750,20750,20750,0
|
|
20230919,173600,2733729350,20750,20750,20750,20750,0
|
|
20230919,173500,2733729350,20750,20750,20750,20750,0
|
|
20230919,173400,2733729350,20750,20750,20750,20750,0
|
|
20230919,173300,2733729350,20750,20750,20750,20750,0
|
|
20230919,173200,2733729350,20750,20750,20750,20750,0
|
|
20230919,173100,2733729350,20750,20750,20750,20750,0
|
|
20230919,173000,2733729350,20750,20750,20750,20750,0
|
|
20230919,172900,2733729350,20750,20750,20750,20750,0
|
|
20230919,172800,2733729350,20750,20750,20750,20750,0
|
|
20230919,172700,2733729350,20750,20750,20750,20750,0
|
|
20230919,172600,2733729350,20750,20750,20750,20750,0
|
|
20230919,172500,2733729350,20750,20750,20750,20750,0
|
|
20230919,172400,2733729350,20750,20750,20750,20750,0
|
|
20230919,172300,2733729350,20750,20750,20750,20750,0
|
|
20230919,172200,2733729350,20750,20750,20750,20750,0
|
|
20230919,172100,2733729350,20750,20750,20750,20750,0
|
|
20230919,172000,2733729350,20750,20750,20750,20750,0
|
|
20230919,171900,2733729350,20750,20750,20750,20750,0
|
|
20230919,171800,2733729350,20750,20750,20750,20750,1416
|
|
20230919,171700,2733729350,20750,20750,20750,20750,0
|
|
20230919,171600,2733729350,20750,20750,20750,20750,0
|
|
20230919,171500,2733729350,20750,20750,20750,20750,0
|
|
20230919,171400,2733729350,20750,20750,20750,20750,0
|
|
20230919,171300,2733729350,20750,20750,20750,20750,0
|
|
20230919,171200,2733729350,20750,20750,20750,20750,0
|
|
20230919,171100,2733729350,20750,20750,20750,20750,0
|
|
20230919,171000,2733729350,20750,20750,20750,20750,0
|
|
20230919,170900,2733729350,20750,20750,20750,20750,0
|
|
20230919,170800,2733729350,20750,20750,20750,20750,0
|
|
20230919,170700,2733729350,20750,20750,20750,20750,0
|
|
20230919,170600,2733729350,20750,20750,20750,20750,0
|
|
20230919,170500,2733729350,20750,20750,20750,20750,0
|
|
20230919,170400,2733729350,20750,20750,20750,20750,0
|
|
20230919,170300,2733729350,20750,20750,20750,20750,0
|
|
20230919,170200,2733729350,20750,20750,20750,20750,0
|
|
20230919,170100,2733729350,20750,20750,20750,20750,0
|
|
20230919,170000,2733729350,20750,20750,20750,20750,0
|
|
20230919,165900,2733729350,20750,20750,20750,20750,0
|
|
20230919,165800,2733729350,20750,20750,20750,20750,0
|
|
20230919,165700,2733729350,20750,20750,20750,20750,0
|
|
20230919,165600,2733729350,20750,20750,20750,20750,0
|
|
20230919,165500,2733729350,20750,20750,20750,20750,0
|
|
20230919,165400,2733729350,20750,20750,20750,20750,0
|
|
20230919,165300,2733729350,20750,20750,20750,20750,0
|
|
20230919,165200,2733729350,20750,20750,20750,20750,0
|
|
20230919,165100,2733729350,20750,20750,20750,20750,0
|
|
20230919,165000,2733729350,20750,20750,20750,20750,0
|
|
20230919,164900,2733729350,20750,20750,20750,20750,0
|
|
20230919,164800,2733729350,20750,20750,20750,20750,1416
|
|
20230919,164700,2733729350,20750,20750,20750,20750,0
|
|
20230919,164600,2733729350,20750,20750,20750,20750,0
|
|
20230919,164500,2733729350,20750,20750,20750,20750,0
|
|
20230919,164400,2733729350,20750,20750,20750,20750,0
|
|
20230919,164300,2733729350,20750,20750,20750,20750,0
|
|
20230919,164200,2733729350,20750,20750,20750,20750,0
|
|
20230919,164100,2733729350,20750,20750,20750,20750,0
|
|
20230919,164000,2733729350,20750,20750,20750,20750,0
|
|
20230919,163900,2733729350,20750,20750,20750,20750,0
|
|
20230919,163800,2733729350,20750,20750,20750,20750,0
|
|
20230919,163700,2733729350,20750,20750,20750,20750,0
|
|
20230919,163600,2733729350,20750,20750,20750,20750,0
|
|
20230919,163500,2733729350,20750,20750,20750,20750,0
|
|
20230919,163400,2733729350,20750,20750,20750,20750,0
|
|
20230919,163300,2733729350,20750,20750,20750,20750,0
|
|
20230919,163200,2733729350,20750,20750,20750,20750,0
|
|
20230919,163100,2733729350,20750,20750,20750,20750,0
|
|
20230919,163000,2733729350,20750,20750,20750,20750,0
|
|
20230919,162900,2733729350,20750,20750,20750,20750,0
|
|
20230919,162800,2733729350,20750,20750,20750,20750,0
|
|
20230919,162700,2733729350,20750,20750,20750,20750,0
|
|
20230919,162600,2733729350,20750,20750,20750,20750,0
|
|
20230919,162500,2733729350,20750,20750,20750,20750,0
|
|
20230919,162400,2733729350,20750,20750,20750,20750,0
|
|
20230919,162300,2733729350,20750,20750,20750,20750,0
|
|
20230919,162200,2733729350,20750,20750,20750,20750,0
|
|
20230919,162100,2733729350,20750,20750,20750,20750,0
|
|
20230919,162000,2733729350,20750,20750,20750,20750,0
|
|
20230919,161900,2733729350,20750,20750,20750,20750,0
|
|
20230919,161800,2733729350,20750,20750,20750,20750,1416
|
|
20230919,161700,2733729350,20750,20750,20750,20750,0
|
|
20230919,161600,2733729350,20750,20750,20750,20750,0
|
|
20230919,161500,2733729350,20750,20750,20750,20750,0
|
|
20230919,161400,2733729350,20750,20750,20750,20750,0
|
|
20230919,161300,2733729350,20750,20750,20750,20750,0
|
|
20230919,161200,2733729350,20750,20750,20750,20750,0
|
|
20230919,161100,2733729350,20750,20750,20750,20750,0
|
|
20230919,161000,2733729350,20750,20750,20750,20750,0
|
|
20230919,160900,2733729350,20750,20750,20750,20750,0
|
|
20230919,160800,2733729350,20750,20750,20750,20750,0
|
|
20230919,160700,2733729350,20750,20750,20750,20750,0
|
|
20230919,160600,2733729350,20750,20750,20750,20750,0
|
|
20230919,160500,2733729350,20750,20750,20750,20750,0
|
|
20230919,160400,2733729350,20750,20750,20750,20750,0
|
|
20230919,160300,2733729350,20750,20750,20750,20750,0
|
|
20230919,160200,2733729350,20750,20750,20750,20750,0
|
|
20230919,160100,2733729350,20750,20750,20750,20750,0
|
|
20230919,160000,2733729350,20750,20750,20750,20750,0
|
|
20230919,155900,2733729350,20750,20750,20750,20750,0
|
|
20230919,155800,2733729350,20750,20750,20750,20750,0
|
|
20230919,155700,2733729350,20750,20750,20750,20750,0
|
|
20230919,155600,2733729350,20750,20750,20750,20750,0
|
|
20230919,155500,2733729350,20750,20750,20750,20750,0
|
|
20230919,155400,2733729350,20750,20750,20750,20750,0
|
|
20230919,155300,2733729350,20750,20750,20750,20750,0
|
|
20230919,155200,2733729350,20750,20750,20750,20750,0
|
|
20230919,155100,2733729350,20750,20750,20750,20750,0
|
|
20230919,155000,2733729350,20750,20750,20750,20750,0
|
|
20230919,154900,2733729350,20750,20750,20750,20750,0
|
|
20230919,154800,2733729350,20750,20750,20750,20750,1416
|
|
20230919,154700,2733729350,20750,20750,20750,20750,0
|
|
20230919,154600,2733729350,20750,20750,20750,20750,0
|
|
20230919,154500,2733729350,20750,20750,20750,20750,0
|
|
20230919,154400,2733729350,20750,20750,20750,20750,0
|
|
20230919,154300,2733729350,20750,20750,20750,20750,0
|
|
20230919,154200,2733729350,20750,20750,20750,20750,0
|
|
20230919,154100,2733729350,20750,20750,20750,20750,0
|
|
20230919,154000,2733729350,20750,20750,20750,20750,0
|
|
20230919,153900,2733729350,20750,20750,20750,20750,0
|
|
20230919,153800,2733729350,20750,20750,20750,20750,0
|
|
20230919,153700,2733729350,20750,20750,20750,20750,0
|
|
20230919,153600,2733729350,20750,20750,20750,20750,0
|
|
20230919,153500,2733729350,20750,20750,20750,20750,0
|
|
20230919,153400,2733729350,20750,20750,20750,20750,0
|
|
20230919,153300,2733729350,20750,20750,20750,20750,0
|
|
20230919,153200,2733729350,20750,20750,20750,20750,0
|
|
20230919,153100,2733729350,20750,20750,20750,20750,0
|
|
20230919,153000,2733729350,20750,20750,20750,20750,1416
|
|
20230919,152900,2704347350,20650,20650,20650,20650,0
|
|
20230919,152800,2704347350,20650,20650,20650,20650,0
|
|
20230919,152700,2704347350,20650,20650,20650,20650,0
|
|
20230919,152600,2704347350,20650,20650,20650,20650,0
|
|
20230919,152500,2704347350,20650,20650,20650,20650,0
|
|
20230919,152400,2704347350,20650,20650,20650,20650,0
|
|
20230919,152300,2704347350,20650,20650,20650,20650,0
|
|
20230919,152200,2704347350,20650,20650,20650,20650,0
|
|
20230919,152100,2704347350,20650,20650,20650,20650,0
|
|
20230919,152000,2704347350,20650,20650,20650,20650,0
|
|
20230919,151900,2704347350,20650,20800,20800,20650,97
|
|
20230919,151800,2702343850,20650,20800,20800,20650,178
|
|
20230919,151700,2698652200,20800,20750,20800,20750,13
|
|
20230919,151600,2698382250,20750,20800,20800,20750,167
|
|
20230919,151500,2694908700,20850,20850,20850,20850,14
|
|
20230919,151400,2694616800,20800,20800,20800,20800,1
|
|
20230919,151300,2694596000,20800,20800,20800,20800,0
|
|
20230919,151200,2694596000,20800,20850,20850,20800,309
|
|
20230919,151100,2688163350,20800,20800,20800,20800,52
|
|
20230919,151000,2687081750,20800,20800,20850,20800,268
|
|
20230919,150900,2681507300,20800,20850,20950,20800,121
|
|
20230919,150800,2678975200,20850,20800,20850,20800,54
|
|
20230919,150700,2677851350,20950,20800,20950,20800,142
|
|
20230919,150600,2674883600,20950,20850,20950,20850,136
|
|
20230919,150500,2672046050,20800,20800,20800,20800,9
|
|
20230919,150400,2671858850,20850,20800,20850,20800,142
|
|
20230919,150300,2668900200,20850,20850,20900,20850,137
|
|
20230919,150200,2666037900,20750,20750,20750,20750,5
|
|
20230919,150100,2665934150,20850,20750,20850,20750,116
|
|
20230919,150000,2663518700,20750,20700,20800,20700,172
|
|
20230919,145900,2659944150,20700,20800,20800,20700,92
|
|
20230919,145800,2658034250,20800,20750,20800,20750,100
|
|
20230919,145700,2655954350,20700,20700,20800,20700,166
|
|
20230919,145600,2652510050,20750,20700,20750,20700,125
|
|
20230919,145500,2649920050,20750,20700,20750,20700,94
|
|
20230919,145400,2647971400,20700,20700,20700,20700,31
|
|
20230919,145300,2647329700,20700,20800,20800,20700,324
|
|
20230919,145200,2640596900,20750,20750,20800,20750,181
|
|
20230919,145100,2636836950,20800,20750,20800,20750,63
|
|
20230919,145000,2635527300,20750,20750,20750,20750,61
|
|
20230919,144900,2634261550,20750,20750,20800,20750,192
|
|
20230919,144800,2630270600,20800,20750,20800,20750,182
|
|
20230919,144700,2626487700,20750,20750,20750,20750,57
|
|
20230919,144600,2625304950,20700,20700,20800,20700,301
|
|
20230919,144500,2619057750,20700,20700,20800,20700,171
|
|
20230919,144400,2615503900,20700,20700,20750,20700,69
|
|
20230919,144300,2614075550,20800,20750,20800,20700,208
|
|
20230919,144200,2609755200,20700,20700,20700,20700,21
|
|
20230919,144100,2609320500,20700,20700,20750,20700,130
|
|
20230919,144000,2606624500,20700,20750,20750,20700,82
|
|
20230919,143900,2604923100,20750,20750,20850,20750,546
|
|
20230919,143800,2593566550,20750,20800,20800,20750,3
|
|
20230919,143700,2593504200,20850,20800,20850,20750,214
|
|
20230919,143600,2589056600,20750,20750,20800,20750,284
|
|
20230919,143500,2583154950,20750,20750,20750,20750,5
|
|
20230919,143400,2583051200,20800,20800,20800,20750,162
|
|
20230919,143300,2579682750,20750,20800,20800,20750,118
|
|
20230919,143200,2577228400,20800,20750,20800,20750,133
|
|
20230919,143100,2574466150,20800,20800,20800,20750,246
|
|
20230919,143000,2569350500,20800,20750,20800,20750,73
|
|
20230919,142900,2567832300,20750,20800,20800,20750,51
|
|
20230919,142800,2566771550,20750,20750,20800,20750,217
|
|
20230919,142700,2562263100,20750,20800,20800,20750,159
|
|
20230919,142600,2558956150,20750,20800,20800,20750,51
|
|
20230919,142500,2557895400,20800,20750,20800,20750,256
|
|
20230919,142400,2552575800,20800,20750,20800,20750,170
|
|
20230919,142300,2549040800,20800,20800,20800,20800,15
|
|
20230919,142200,2548728800,20850,20750,20850,20750,219
|
|
20230919,142100,2544170450,20750,20750,20850,20750,221
|
|
20230919,142000,2539573950,20750,20750,20750,20750,5
|
|
20230919,141900,2539470200,20800,20800,20850,20800,70
|
|
20230919,141800,2538011700,20800,20800,20800,20800,109
|
|
20230919,141700,2535744500,20850,20900,20950,20800,414
|
|
20230919,141600,2527106000,20900,20850,20900,20800,62
|
|
20230919,141500,2525813650,20850,20800,20900,20800,185
|
|
20230919,141400,2521953600,20800,20850,20850,20800,48
|
|
20230919,141300,2520954900,20850,20800,20900,20800,229
|
|
20230919,141200,2516177700,20800,20800,20900,20800,232
|
|
20230919,141100,2511338350,20800,20800,20850,20800,53
|
|
20230919,141000,2510235450,20850,20800,20900,20800,105
|
|
20230919,140900,2508048050,20800,20900,20950,20800,390
|
|
20230919,140800,2499912200,20950,20950,20950,20950,50
|
|
20230919,140700,2498864700,20900,20800,20900,20800,193
|
|
20230919,140600,2494840600,20950,20900,20950,20900,131
|
|
20230919,140500,2492099900,20850,20800,20900,20800,240
|
|
20230919,140400,2487093600,20900,21000,21050,20800,235
|
|
20230919,140300,2482176850,21000,20950,21000,20950,652
|
|
20230919,140200,2468487900,21000,20900,21000,20700,648
|
|
20230919,140100,2454954450,20900,20750,20900,20750,459
|
|
20230919,140000,2445419100,20750,20750,20800,20750,204
|
|
20230919,135900,2441178200,20750,20800,20800,20750,51
|
|
20230919,135800,2440117450,20800,20750,20800,20750,98
|
|
20230919,135700,2438080500,20750,20750,20750,20750,43
|
|
20230919,135600,2437188250,20750,20850,20900,20750,417
|
|
20230919,135500,2428497750,20850,20800,20850,20800,56
|
|
20230919,135400,2427330450,20800,20800,20850,20800,135
|
|
20230919,135300,2424521700,20800,20800,20800,20800,103
|
|
20230919,135200,2422379300,20850,20850,20850,20800,108
|
|
20230919,135100,2420127750,20800,20800,20850,20800,106
|
|
20230919,135000,2417922700,20800,20800,20800,20750,183
|
|
20230919,134900,2414116400,20800,20800,20800,20800,48
|
|
20230919,134800,2413118000,20800,20850,20850,20800,269
|
|
20230919,134700,2407513500,20800,20800,20800,20800,6
|
|
20230919,134600,2407388700,20850,20750,20850,20750,280
|
|
20230919,134500,2401565000,20800,20750,20850,20750,223
|
|
20230919,134400,2396921400,20850,20850,20850,20850,0
|
|
20230919,134300,2396921400,20850,20800,20850,20750,151
|
|
20230919,134200,2393777750,20750,20850,20850,20750,276
|
|
20230919,134100,2388035600,20750,20800,20800,20750,11
|
|
20230919,134000,2387806850,20800,20750,20800,20750,147
|
|
20230919,133900,2384749550,20750,20750,20800,20750,123
|
|
20230919,133800,2382194350,20800,20750,20800,20750,100
|
|
20230919,133700,2380116350,20750,20800,20800,20750,36
|
|
20230919,133600,2379367750,20850,20850,20900,20850,373
|
|
20230919,133500,2371587600,20800,20800,20950,20800,128
|
|
20230919,133400,2368913200,20900,20800,20900,20800,127
|
|
20230919,133300,2366269350,20850,20800,20850,20800,135
|
|
20230919,133200,2363455800,20850,20800,20850,20800,159
|
|
20230919,133100,2360146100,20850,20800,20850,20800,113
|
|
20230919,133000,2357793200,20850,20800,20900,20800,153
|
|
20230919,132900,2354599150,20900,20850,20900,20850,126
|
|
20230919,132800,2351969400,20800,20800,20850,20800,93
|
|
20230919,132700,2350032500,20800,20800,20850,20800,235
|
|
20230919,132600,2345137150,20800,20800,20800,20800,99
|
|
20230919,132500,2343077950,20850,20800,20850,20800,65
|
|
20230919,132400,2341722900,20800,20850,20850,20800,428
|
|
20230919,132300,2332802350,20850,20950,21000,20850,138
|
|
20230919,132200,2329911200,20850,20850,20850,20850,5
|
|
20230919,132100,2329806950,20950,20850,20950,20850,234
|
|
20230919,132000,2324911800,20850,20900,20950,20850,146
|
|
20230919,131900,2321855700,20900,20850,20900,20850,44
|
|
20230919,131800,2320938050,20900,20850,20900,20850,220
|
|
20230919,131700,2316341200,20850,20850,20850,20850,136
|
|
20230919,131600,2313505600,20850,20850,20850,20850,1
|
|
20230919,131500,2313484750,20850,20900,20900,20850,114
|
|
20230919,131400,2311105350,20850,20950,21000,20850,463
|
|
20230919,131300,2301406300,20900,20900,20900,20900,0
|
|
20230919,131200,2301406300,20900,20900,20950,20900,108
|
|
20230919,131100,2299145050,20900,20950,21000,20900,230
|
|
20230919,131000,2294324850,20950,20900,20950,20900,61
|
|
20230919,130900,2293049250,20950,20850,20950,20850,142
|
|
20230919,130800,2290075550,20950,20900,20950,20900,178
|
|
20230919,130700,2286347450,20900,20850,20950,20850,112
|
|
20230919,130600,2284009000,20950,20850,20950,20850,176
|
|
20230919,130500,2280326700,20900,20850,20900,20850,9
|
|
20230919,130400,2280138850,20950,20850,20950,20800,181
|
|
20230919,130300,2276364950,20850,20900,20900,20850,411
|
|
20230919,130200,2267782750,20900,20900,21000,20900,149
|
|
20230919,130100,2264661450,20950,20900,21000,20900,263
|
|
20230919,130000,2259159100,20850,20850,20850,20800,262
|
|
20230919,125900,2253697700,20850,21000,21000,20850,680
|
|
20230919,125800,2239453300,21000,21000,21000,21000,51
|
|
20230919,125700,2238382300,20950,20950,20950,20950,7
|
|
20230919,125600,2238235650,20950,21000,21000,20950,521
|
|
20230919,125500,2227302650,21050,20950,21050,20950,44
|
|
20230919,125400,2226378900,21050,21000,21050,21000,235
|
|
20230919,125300,2221434100,20950,21000,21000,20950,213
|
|
20230919,125200,2216962200,20950,20950,20950,20950,85
|
|
20230919,125100,2215181450,20950,21000,21000,20950,51
|
|
20230919,125000,2214110500,20950,20950,20950,20950,29
|
|
20230919,124900,2213502950,20950,21000,21000,20950,887
|
|
20230919,124800,2194876000,21050,21050,21050,21000,183
|
|
20230919,124700,2191025750,21000,21050,21050,21000,248
|
|
20230919,124600,2185806750,21050,21050,21050,21050,14
|
|
20230919,124500,2185512050,21050,21000,21050,21000,198
|
|
20230919,124400,2181346550,21050,21050,21050,21000,315
|
|
20230919,124300,2174718800,21050,21000,21050,21000,2
|
|
20230919,124200,2174676750,21050,21000,21050,21000,213
|
|
20230919,124100,2170195450,21050,21050,21100,21050,237
|
|
20230919,124000,2165203350,21050,21050,21050,21000,83
|
|
20230919,123900,2163459700,21050,21000,21050,21000,115
|
|
20230919,123800,2161040050,21000,21050,21050,21000,95
|
|
20230919,123700,2159043600,21050,21050,21050,21000,64
|
|
20230919,123600,2157696600,21050,21050,21050,21000,485
|
|
20230919,123500,2147489150,21000,21050,21050,21000,227
|
|
20230919,123400,2142714350,21150,21100,21150,21100,73
|
|
20230919,123300,2141173500,21050,21000,21050,21000,52
|
|
20230919,123200,2140079050,21000,21050,21050,21000,129
|
|
20230919,123100,2137366750,21050,21150,21150,21000,534
|
|
20230919,123000,2126123250,21150,21050,21150,21050,120
|
|
20230919,122900,2123588850,21050,21100,21150,21050,155
|
|
20230919,122800,2120311450,21100,21100,21100,21050,255
|
|
20230919,122700,2114935450,21000,21100,21100,21000,65
|
|
20230919,122600,2113565450,21100,21000,21100,21000,138
|
|
20230919,122500,2110660700,21000,21000,21000,21000,4
|
|
20230919,122400,2110576700,21100,21050,21100,21000,210
|
|
20230919,122300,2106152400,20950,21000,21050,20950,211
|
|
20230919,122200,2101714250,20900,20900,20900,20900,5
|
|
20230919,122100,2101609750,20950,21000,21000,20900,245
|
|
20230919,122000,2096471600,21000,21000,21050,21000,237
|
|
20230919,121900,2091492100,21050,20950,21050,20900,137
|
|
20230919,121800,2088611350,20950,20950,20950,20950,5
|
|
20230919,121700,2088506600,20900,20900,21000,20900,196
|
|
20230919,121600,2084399300,20950,20900,20950,20900,37
|
|
20230919,121500,2083624200,20900,20900,20900,20900,5
|
|
20230919,121400,2083519700,20900,21000,21050,20900,468
|
|
20230919,121300,2073706100,20950,20950,20950,20900,105
|
|
20230919,121200,2071507650,21000,20900,21000,20900,183
|
|
20230919,121100,2067671600,20900,20900,21000,20900,124
|
|
20230919,121000,2065071100,20950,20900,20950,20900,107
|
|
20230919,120900,2062832300,20950,20900,20950,20900,94
|
|
20230919,120800,2060864900,20900,20900,20900,20900,124
|
|
20230919,120700,2058273300,20900,20900,20950,20900,379
|
|
20230919,120600,2050335850,20950,20950,20950,20900,382
|
|
20230919,120500,2042337150,20900,20950,20950,20850,179
|
|
20230919,120400,2038589350,21000,21000,21000,20850,131
|
|
20230919,120300,2035838550,21000,20850,21000,20850,116
|
|
20230919,120200,2033411250,20850,20850,20950,20850,146
|
|
20230919,120100,2030356650,20900,20900,20950,20900,104
|
|
20230919,120000,2028181850,20850,20800,20850,20800,24
|
|
20230919,115900,2027681850,20800,20900,20950,20800,301
|
|
20230919,115800,2021400700,20950,20850,20950,20750,283
|
|
20230919,115700,2015502700,20850,20850,20850,20750,117
|
|
20230919,115600,2013065650,20750,20800,20850,20750,212
|
|
20230919,115500,2008660650,20800,20850,20850,20800,208
|
|
20230919,115400,2004328000,20850,20850,20850,20850,55
|
|
20230919,115300,2003181250,20850,20900,20950,20850,341
|
|
20230919,115200,1996057200,20850,20850,20900,20750,300
|
|
20230919,115100,1989812950,20850,20800,20850,20800,65
|
|
20230919,115000,1988459100,20800,20800,20900,20750,255
|
|
20230919,114900,1983149050,20800,20800,20900,20800,358
|
|
20230919,114800,1975684700,20800,20800,20800,20800,69
|
|
20230919,114700,1974249500,20800,20800,20900,20750,320
|
|
20230919,114600,1967592200,20750,20750,20800,20750,139
|
|
20230919,114500,1964707850,20900,20750,20900,20750,264
|
|
20230919,114400,1959210450,20750,20800,20800,20750,207
|
|
20230919,114300,1954910600,20800,20800,20850,20750,420
|
|
20230919,114200,1946170400,20750,20800,20800,20750,210
|
|
20230919,114100,1941804500,20800,20800,20800,20800,81
|
|
20230919,114000,1940119700,20800,20750,20850,20750,350
|
|
20230919,113900,1932837350,20750,20800,20800,20750,145
|
|
20230919,113800,1929828500,20800,20750,20800,20750,160
|
|
20230919,113700,1926504650,20750,20800,20800,20750,195
|
|
20230919,113600,1922457200,20800,20800,20800,20750,179
|
|
20230919,113500,1918734150,20800,20800,20800,20800,60
|
|
20230919,113400,1917486150,20800,20900,20900,20800,326
|
|
20230919,113300,1910693450,20850,20750,20850,20750,219
|
|
20230919,113200,1906145000,20750,20800,20800,20750,45
|
|
20230919,113100,1905209350,20800,20750,20900,20750,201
|
|
20230919,113000,1901026500,20800,20850,20850,20700,303
|
|
20230919,112900,1894736250,20850,20700,20850,20700,107
|
|
20230919,112800,1892509500,20700,20750,20750,20700,226
|
|
20230919,112700,1887828250,20750,20750,20750,20700,221
|
|
20230919,112600,1883244900,20750,20750,20800,20750,119
|
|
20230919,112500,1880773150,20750,20700,20850,20700,223
|
|
20230919,112400,1876138950,20700,20800,20800,20650,234
|
|
20230919,112300,1871292300,20650,20750,20800,20650,208
|
|
20230919,112200,1866974700,20750,20750,20800,20750,74
|
|
20230919,112100,1865438700,20800,20700,20800,20700,375
|
|
20230919,112000,1857661200,20700,20750,20750,20650,236
|
|
20230919,111900,1852772400,20800,20750,20800,20750,238
|
|
20230919,111800,1847831400,20750,20750,20750,20750,118
|
|
20230919,111700,1845382900,20750,20800,20800,20700,162
|
|
20230919,111600,1842023300,20750,20750,20750,20700,214
|
|
20230919,111500,1837584200,20700,20700,20700,20650,193
|
|
20230919,111400,1833589350,20700,20700,20700,20650,206
|
|
20230919,111300,1829325350,20700,20700,20750,20700,119
|
|
20230919,111200,1826859550,20700,20750,20750,20650,671
|
|
20230919,111100,1812969050,20650,20600,20700,20600,969
|
|
20230919,111000,1792996550,20600,20650,20700,20600,211
|
|
20230919,110900,1788631450,20650,20700,20700,20600,437
|
|
20230919,110800,1779602350,20700,20700,20700,20700,144
|
|
20230919,110700,1776621550,20700,20700,20700,20700,69
|
|
20230919,110600,1775193250,20750,20750,20800,20750,335
|
|
20230919,110500,1768239500,20800,20700,20800,20700,268
|
|
20230919,110400,1762684050,20750,20700,20750,20700,162
|
|
20230919,110300,1759329400,20700,20750,20750,20700,155
|
|
20230919,110200,1756116500,20700,20700,20700,20700,164
|
|
20230919,110100,1752721700,20700,20700,20700,20700,167
|
|
20230919,110000,1749264800,20700,20600,20750,20600,153
|
|
20230919,105900,1746094550,20700,20700,20750,20700,384
|
|
20230919,105800,1738143250,20600,20700,20700,20600,153
|
|
20230919,105700,1734977050,20700,20700,20700,20700,110
|
|
20230919,105600,1732700050,20700,20650,20700,20600,370
|
|
20230919,105500,1725059050,20600,20650,20650,20600,319
|
|
20230919,105400,1718479250,20600,20650,20650,20600,83
|
|
20230919,105300,1716768350,20600,20600,20600,20600,115
|
|
20230919,105200,1714399350,20700,20700,20700,20600,346
|
|
20230919,105100,1707245100,20700,20700,20750,20700,174
|
|
20230919,105000,1703642450,20700,20700,20750,20650,260
|
|
20230919,104900,1698258900,20700,20600,20700,20600,347
|
|
20230919,104800,1691087800,20650,20650,20650,20600,189
|
|
20230919,104700,1687185400,20650,20650,20700,20650,174
|
|
20230919,104600,1683590750,20650,20700,20700,20650,307
|
|
20230919,104500,1677243800,20650,20600,20650,20600,238
|
|
20230919,104400,1672335000,20650,20600,20650,20600,46
|
|
20230919,104300,1671385550,20700,20650,20700,20650,845
|
|
20230919,104200,1653906300,20650,20650,20650,20600,395
|
|
20230919,104100,1645750650,20600,20600,20600,20600,39
|
|
20230919,104000,1644947250,20600,20550,20650,20550,207
|
|
20230919,103900,1640683150,20700,20600,20700,20600,227
|
|
20230919,103800,1636002900,20600,20550,20600,20550,4
|
|
20230919,103700,1635920650,20650,20550,20700,20550,417
|
|
20230919,103600,1627317800,20600,20550,20600,20550,181
|
|
20230919,103500,1623598050,20600,20600,20600,20550,106
|
|
20230919,103400,1621414900,20600,20500,20600,20500,317
|
|
20230919,103300,1614897150,20650,20650,20650,20500,384
|
|
20230919,103200,1606976850,20600,20600,20700,20600,343
|
|
20230919,103100,1599900000,20600,20600,20650,20600,213
|
|
20230919,103000,1595507750,20600,20550,20600,20500,421
|
|
20230919,102900,1586848750,20550,20550,20600,20550,127
|
|
20230919,102800,1584236400,20550,20550,20550,20550,150
|
|
20230919,102700,1581153900,20550,20650,20650,20550,333
|
|
20230919,102600,1574292900,20550,20600,20600,20550,165
|
|
20230919,102500,1570899650,20650,20550,20650,20550,199
|
|
20230919,102400,1566798350,20600,20650,20650,20550,176
|
|
20230919,102300,1563172750,20650,20600,20650,20550,273
|
|
20230919,102200,1557542800,20600,20600,20650,20600,222
|
|
20230919,102100,1552966850,20600,20650,20700,20600,138
|
|
20230919,102000,1550117300,20700,20700,20750,20600,321
|
|
20230919,101900,1543472900,20750,20700,20750,20700,190
|
|
20230919,101800,1539537050,20700,20750,20750,20650,568
|
|
20230919,101700,1527773250,20800,20700,20800,20650,1491
|
|
20230919,101600,1496797350,20700,20700,20700,20700,1175
|
|
20230919,101500,1472474850,20700,20650,20700,20600,607
|
|
20230919,101400,1459944900,20700,20500,20700,20500,3153
|
|
20230919,101300,1394898100,20450,20400,20450,20400,314
|
|
20230919,101200,1388484850,20350,20350,20450,20350,784
|
|
20230919,101100,1372501850,20350,20350,20350,20300,615
|
|
20230919,101000,1360001000,20350,20300,20350,20300,288
|
|
20230919,100900,1354146850,20300,20300,20350,20300,1019
|
|
20230919,100800,1333444550,20400,20300,20400,20250,758
|
|
20230919,100700,1318059600,20300,20350,20350,20300,632
|
|
20230919,100600,1305215950,20350,20350,20350,20300,379
|
|
20230919,100500,1297509500,20300,20350,20400,20300,747
|
|
20230919,100400,1282318850,20350,20350,20350,20300,453
|
|
20230919,100300,1273106500,20350,20400,20400,20300,687
|
|
20230919,100200,1259123050,20400,20350,20400,20300,575
|
|
20230919,100100,1247417200,20350,20400,20400,20350,702
|
|
20230919,100000,1233115200,20400,20350,20400,20350,402
|
|
20230919,095900,1224919450,20400,20400,20450,20300,973
|
|
20230919,095800,1205074900,20350,20350,20400,20300,655
|
|
20230919,095700,1191758900,20300,20300,20350,20300,519
|
|
20230919,095600,1181214100,20350,20400,20400,20300,545
|
|
20230919,095500,1170122500,20400,20350,20400,20300,1239
|
|
20230919,095400,1144897350,20350,20350,20350,20300,446
|
|
20230919,095300,1135832750,20350,20300,20350,20300,813
|
|
20230919,095200,1119294850,20300,20400,20400,20300,438
|
|
20230919,095100,1110384950,20300,20350,20350,20300,709
|
|
20230919,095000,1095977800,20350,20300,20350,20300,674
|
|
20230919,094900,1082279650,20300,20350,20350,20250,591
|
|
20230919,094800,1070287150,20350,20350,20400,20300,424
|
|
20230919,094700,1061662450,20350,20350,20400,20300,534
|
|
20230919,094600,1050793400,20300,20450,20450,20300,596
|
|
20230919,094500,1038652150,20350,20400,20500,20300,1077
|
|
20230919,094400,1016695150,20400,20400,20500,20400,1802
|
|
20230919,094300,979894850,20300,20350,20400,20300,1332
|
|
20230919,094200,952800350,20300,20250,20300,20250,712
|
|
20230919,094100,938365000,20200,20250,20300,20200,691
|
|
20230919,094000,924388250,20250,20150,20250,20150,481
|
|
20230919,093900,914659400,20200,20250,20300,20200,758
|
|
20230919,093800,899331250,20200,20200,20300,20150,1463
|
|
20230919,093700,869707550,20200,20250,20250,20200,404
|
|
20230919,093600,861545750,20200,20250,20300,20200,715
|
|
20230919,093500,847086500,20300,20350,20350,20200,521
|
|
20230919,093400,836528800,20350,20150,20350,20150,2385
|
|
20230919,093300,788297700,20250,20150,20250,20150,545
|
|
20230919,093200,777287100,20150,20150,20200,20150,516
|
|
20230919,093100,766884850,20250,20150,20250,20150,531
|
|
20230919,093000,756170900,20150,20200,20200,20150,525
|
|
20230919,092900,745583950,20200,20150,20250,20150,474
|
|
20230919,092800,736030400,20200,20150,20200,20150,533
|
|
20230919,092700,725275050,20200,20200,20200,20150,805
|
|
20230919,092600,709019100,20100,20150,20150,20050,784
|
|
20230919,092500,693260450,20100,20050,20150,20050,1012
|
|
20230919,092400,672919950,20050,20100,20150,20050,3631
|
|
20230919,092300,599956700,20150,20150,20150,20100,1189
|
|
20230919,092200,576010250,20150,20100,20250,20100,2960
|
|
20230919,092100,516286350,20150,20150,20150,20100,984
|
|
20230919,092000,496476550,20150,20150,20150,20100,1363
|
|
20230919,091900,469025450,20200,20150,20200,20150,382
|
|
20230919,091800,461328100,20150,20200,20250,20150,1458
|
|
20230919,091700,431894800,20250,20250,20300,20200,2486
|
|
20230919,091600,381529600,20200,20350,20350,20200,6011
|
|
20230919,091500,259314550,20350,20400,20450,20350,1510
|
|
20230919,091400,228520300,20400,20450,20450,20400,671
|
|
20230919,091300,214809950,20450,20450,20500,20450,474
|
|
20230919,091200,205109100,20450,20500,20500,20450,343
|
|
20230919,091100,198083350,20450,20500,20500,20450,144
|
|
20230919,091000,195135550,20500,20550,20550,20400,1756
|
|
20230919,090900,159158750,20550,20550,20550,20550,96
|
|
20230919,090800,157185950,20550,20450,20550,20450,917
|
|
20230919,090700,138369150,20500,20450,20500,20450,156
|
|
20230919,090600,135178450,20450,20500,20550,20450,725
|
|
20230919,090500,120323050,20500,20600,20600,20500,367
|
|
20230919,090400,112775650,20600,20600,20600,20500,1986
|
|
20230919,090300,71963650,20600,20650,20650,20600,180
|
|
20230919,090200,68247950,20650,20700,20750,20550,675
|
|
20230919,090100,54309000,20750,20850,20900,20550,2013
|
|
20230919,090000,12479600,20800,20800,20850,20800,599
|