652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,194900,2076630500,20800,20800,20800,20800,2812
|
|
20230920,194800,2076630500,20800,20800,20800,20800,0
|
|
20230920,194700,2076630500,20800,20800,20800,20800,0
|
|
20230920,194600,2076630500,20800,20800,20800,20800,0
|
|
20230920,194500,2076630500,20800,20800,20800,20800,0
|
|
20230920,194400,2076630500,20800,20800,20800,20800,0
|
|
20230920,194300,2076630500,20800,20800,20800,20800,0
|
|
20230920,194200,2076630500,20800,20800,20800,20800,0
|
|
20230920,194100,2076630500,20800,20800,20800,20800,0
|
|
20230920,194000,2076630500,20800,20800,20800,20800,0
|
|
20230920,193900,2076630500,20800,20800,20800,20800,0
|
|
20230920,193800,2076630500,20800,20800,20800,20800,0
|
|
20230920,193700,2076630500,20800,20800,20800,20800,0
|
|
20230920,193600,2076630500,20800,20800,20800,20800,0
|
|
20230920,193500,2076630500,20800,20800,20800,20800,0
|
|
20230920,193400,2076630500,20800,20800,20800,20800,0
|
|
20230920,193300,2076630500,20800,20800,20800,20800,0
|
|
20230920,193200,2076630500,20800,20800,20800,20800,0
|
|
20230920,193100,2076630500,20800,20800,20800,20800,0
|
|
20230920,193000,2076630500,20800,20800,20800,20800,0
|
|
20230920,192900,2076630500,20800,20800,20800,20800,0
|
|
20230920,192800,2076630500,20800,20800,20800,20800,0
|
|
20230920,192700,2076630500,20800,20800,20800,20800,0
|
|
20230920,192600,2076630500,20800,20800,20800,20800,0
|
|
20230920,192500,2076630500,20800,20800,20800,20800,0
|
|
20230920,192400,2076630500,20800,20800,20800,20800,0
|
|
20230920,192300,2076630500,20800,20800,20800,20800,0
|
|
20230920,192200,2076630500,20800,20800,20800,20800,0
|
|
20230920,192100,2076630500,20800,20800,20800,20800,0
|
|
20230920,192000,2076630500,20800,20800,20800,20800,0
|
|
20230920,191900,2076630500,20800,20800,20800,20800,2812
|
|
20230920,191800,2076630500,20800,20800,20800,20800,0
|
|
20230920,191700,2076630500,20800,20800,20800,20800,0
|
|
20230920,191600,2076630500,20800,20800,20800,20800,0
|
|
20230920,191500,2076630500,20800,20800,20800,20800,0
|
|
20230920,191400,2076630500,20800,20800,20800,20800,0
|
|
20230920,191300,2076630500,20800,20800,20800,20800,0
|
|
20230920,191200,2076630500,20800,20800,20800,20800,0
|
|
20230920,191100,2076630500,20800,20800,20800,20800,0
|
|
20230920,191000,2076630500,20800,20800,20800,20800,0
|
|
20230920,190900,2076630500,20800,20800,20800,20800,0
|
|
20230920,190800,2076630500,20800,20800,20800,20800,0
|
|
20230920,190700,2076630500,20800,20800,20800,20800,0
|
|
20230920,190600,2076630500,20800,20800,20800,20800,0
|
|
20230920,190500,2076630500,20800,20800,20800,20800,0
|
|
20230920,190400,2076630500,20800,20800,20800,20800,0
|
|
20230920,190300,2076630500,20800,20800,20800,20800,0
|
|
20230920,190200,2076630500,20800,20800,20800,20800,0
|
|
20230920,190100,2076630500,20800,20800,20800,20800,0
|
|
20230920,190000,2076630500,20800,20800,20800,20800,0
|
|
20230920,185900,2076630500,20800,20800,20800,20800,0
|
|
20230920,185800,2076630500,20800,20800,20800,20800,0
|
|
20230920,185700,2076630500,20800,20800,20800,20800,0
|
|
20230920,185600,2076630500,20800,20800,20800,20800,0
|
|
20230920,185500,2076630500,20800,20800,20800,20800,0
|
|
20230920,185400,2076630500,20800,20800,20800,20800,0
|
|
20230920,185300,2076630500,20800,20800,20800,20800,0
|
|
20230920,185200,2076630500,20800,20800,20800,20800,0
|
|
20230920,185100,2076630500,20800,20800,20800,20800,0
|
|
20230920,185000,2076630500,20800,20800,20800,20800,0
|
|
20230920,184900,2076630500,20800,20800,20800,20800,2812
|
|
20230920,184800,2076630500,20800,20800,20800,20800,0
|
|
20230920,184700,2076630500,20800,20800,20800,20800,0
|
|
20230920,184600,2076630500,20800,20800,20800,20800,0
|
|
20230920,184500,2076630500,20800,20800,20800,20800,0
|
|
20230920,184400,2076630500,20800,20800,20800,20800,0
|
|
20230920,184300,2076630500,20800,20800,20800,20800,0
|
|
20230920,184200,2076630500,20800,20800,20800,20800,0
|
|
20230920,184100,2076630500,20800,20800,20800,20800,0
|
|
20230920,184000,2076630500,20800,20800,20800,20800,0
|
|
20230920,183900,2076630500,20800,20800,20800,20800,0
|
|
20230920,183800,2076630500,20800,20800,20800,20800,0
|
|
20230920,183700,2076630500,20800,20800,20800,20800,0
|
|
20230920,183600,2076630500,20800,20800,20800,20800,0
|
|
20230920,183500,2076630500,20800,20800,20800,20800,0
|
|
20230920,183400,2076630500,20800,20800,20800,20800,0
|
|
20230920,183300,2076630500,20800,20800,20800,20800,0
|
|
20230920,183200,2076630500,20800,20800,20800,20800,0
|
|
20230920,183100,2076630500,20800,20800,20800,20800,0
|
|
20230920,183000,2076630500,20800,20800,20800,20800,0
|
|
20230920,182900,2076630500,20800,20800,20800,20800,0
|
|
20230920,182800,2076630500,20800,20800,20800,20800,0
|
|
20230920,182700,2076630500,20800,20800,20800,20800,0
|
|
20230920,182600,2076630500,20800,20800,20800,20800,0
|
|
20230920,182500,2076630500,20800,20800,20800,20800,0
|
|
20230920,182400,2076630500,20800,20800,20800,20800,0
|
|
20230920,182300,2076630500,20800,20800,20800,20800,0
|
|
20230920,182200,2076630500,20800,20800,20800,20800,0
|
|
20230920,182100,2076630500,20800,20800,20800,20800,0
|
|
20230920,182000,2076630500,20800,20800,20800,20800,0
|
|
20230920,181900,2076630500,20800,20800,20800,20800,2812
|
|
20230920,181800,2076630500,20800,20800,20800,20800,0
|
|
20230920,181700,2076630500,20800,20800,20800,20800,0
|
|
20230920,181600,2076630500,20800,20800,20800,20800,0
|
|
20230920,181500,2076630500,20800,20800,20800,20800,0
|
|
20230920,181400,2076630500,20800,20800,20800,20800,0
|
|
20230920,181300,2076630500,20800,20800,20800,20800,0
|
|
20230920,181200,2076630500,20800,20800,20800,20800,0
|
|
20230920,181100,2076630500,20800,20800,20800,20800,0
|
|
20230920,181000,2076630500,20800,20800,20800,20800,0
|
|
20230920,180900,2076630500,20800,20800,20800,20800,0
|
|
20230920,180800,2076630500,20800,20800,20800,20800,0
|
|
20230920,180700,2076630500,20800,20800,20800,20800,0
|
|
20230920,180600,2076630500,20800,20800,20800,20800,0
|
|
20230920,180500,2076630500,20800,20800,20800,20800,0
|
|
20230920,180400,2076630500,20800,20800,20800,20800,0
|
|
20230920,180300,2076630500,20800,20800,20800,20800,0
|
|
20230920,180200,2076630500,20800,20800,20800,20800,0
|
|
20230920,180100,2076630500,20800,20800,20800,20800,0
|
|
20230920,180000,2076630500,20800,20800,20800,20800,0
|
|
20230920,175900,2076630500,20800,20800,20800,20800,0
|
|
20230920,175800,2076630500,20800,20800,20800,20800,0
|
|
20230920,175700,2076630500,20800,20800,20800,20800,0
|
|
20230920,175600,2076630500,20800,20800,20800,20800,0
|
|
20230920,175500,2076630500,20800,20800,20800,20800,0
|
|
20230920,175400,2076630500,20800,20800,20800,20800,0
|
|
20230920,175300,2076630500,20800,20800,20800,20800,0
|
|
20230920,175200,2076630500,20800,20800,20800,20800,0
|
|
20230920,175100,2076630500,20800,20800,20800,20800,0
|
|
20230920,175000,2076630500,20800,20800,20800,20800,0
|
|
20230920,174900,2076630500,20800,20800,20800,20800,2812
|
|
20230920,174800,2076630500,20800,20800,20800,20800,0
|
|
20230920,174700,2076630500,20800,20800,20800,20800,0
|
|
20230920,174600,2076630500,20800,20800,20800,20800,0
|
|
20230920,174500,2076630500,20800,20800,20800,20800,0
|
|
20230920,174400,2076630500,20800,20800,20800,20800,0
|
|
20230920,174300,2076630500,20800,20800,20800,20800,0
|
|
20230920,174200,2076630500,20800,20800,20800,20800,0
|
|
20230920,174100,2076630500,20800,20800,20800,20800,0
|
|
20230920,174000,2076630500,20800,20800,20800,20800,0
|
|
20230920,173900,2076630500,20800,20800,20800,20800,0
|
|
20230920,173800,2076630500,20800,20800,20800,20800,0
|
|
20230920,173700,2076630500,20800,20800,20800,20800,0
|
|
20230920,173600,2076630500,20800,20800,20800,20800,0
|
|
20230920,173500,2076630500,20800,20800,20800,20800,0
|
|
20230920,173400,2076630500,20800,20800,20800,20800,0
|
|
20230920,173300,2076630500,20800,20800,20800,20800,0
|
|
20230920,173200,2076630500,20800,20800,20800,20800,0
|
|
20230920,173100,2076630500,20800,20800,20800,20800,0
|
|
20230920,173000,2076630500,20800,20800,20800,20800,0
|
|
20230920,172900,2076630500,20800,20800,20800,20800,0
|
|
20230920,172800,2076630500,20800,20800,20800,20800,0
|
|
20230920,172700,2076630500,20800,20800,20800,20800,0
|
|
20230920,172600,2076630500,20800,20800,20800,20800,0
|
|
20230920,172500,2076630500,20800,20800,20800,20800,0
|
|
20230920,172400,2076630500,20800,20800,20800,20800,0
|
|
20230920,172300,2076630500,20800,20800,20800,20800,0
|
|
20230920,172200,2076630500,20800,20800,20800,20800,0
|
|
20230920,172100,2076630500,20800,20800,20800,20800,0
|
|
20230920,172000,2076630500,20800,20800,20800,20800,0
|
|
20230920,171900,2076630500,20800,20800,20800,20800,2812
|
|
20230920,171800,2076630500,20800,20800,20800,20800,0
|
|
20230920,171700,2076630500,20800,20800,20800,20800,0
|
|
20230920,171600,2076630500,20800,20800,20800,20800,0
|
|
20230920,171500,2076630500,20800,20800,20800,20800,0
|
|
20230920,171400,2076630500,20800,20800,20800,20800,0
|
|
20230920,171300,2076630500,20800,20800,20800,20800,0
|
|
20230920,171200,2076630500,20800,20800,20800,20800,0
|
|
20230920,171100,2076630500,20800,20800,20800,20800,0
|
|
20230920,171000,2076630500,20800,20800,20800,20800,0
|
|
20230920,170900,2076630500,20800,20800,20800,20800,0
|
|
20230920,170800,2076630500,20800,20800,20800,20800,0
|
|
20230920,170700,2076630500,20800,20800,20800,20800,0
|
|
20230920,170600,2076630500,20800,20800,20800,20800,0
|
|
20230920,170500,2076630500,20800,20800,20800,20800,0
|
|
20230920,170400,2076630500,20800,20800,20800,20800,0
|
|
20230920,170300,2076630500,20800,20800,20800,20800,0
|
|
20230920,170200,2076630500,20800,20800,20800,20800,0
|
|
20230920,170100,2076630500,20800,20800,20800,20800,0
|
|
20230920,170000,2076630500,20800,20800,20800,20800,0
|
|
20230920,165900,2076630500,20800,20800,20800,20800,0
|
|
20230920,165800,2076630500,20800,20800,20800,20800,0
|
|
20230920,165700,2076630500,20800,20800,20800,20800,0
|
|
20230920,165600,2076630500,20800,20800,20800,20800,0
|
|
20230920,165500,2076630500,20800,20800,20800,20800,0
|
|
20230920,165400,2076630500,20800,20800,20800,20800,0
|
|
20230920,165300,2076630500,20800,20800,20800,20800,0
|
|
20230920,165200,2076630500,20800,20800,20800,20800,0
|
|
20230920,165100,2076630500,20800,20800,20800,20800,0
|
|
20230920,165000,2076630500,20800,20800,20800,20800,0
|
|
20230920,164900,2076630500,20800,20800,20800,20800,2812
|
|
20230920,164800,2076630500,20800,20800,20800,20800,0
|
|
20230920,164700,2076630500,20800,20800,20800,20800,0
|
|
20230920,164600,2076630500,20800,20800,20800,20800,0
|
|
20230920,164500,2076630500,20800,20800,20800,20800,0
|
|
20230920,164400,2076630500,20800,20800,20800,20800,0
|
|
20230920,164300,2076630500,20800,20800,20800,20800,0
|
|
20230920,164200,2076630500,20800,20800,20800,20800,0
|
|
20230920,164100,2076630500,20800,20800,20800,20800,0
|
|
20230920,164000,2076630500,20800,20800,20800,20800,0
|
|
20230920,163900,2076630500,20800,20800,20800,20800,0
|
|
20230920,163800,2076630500,20800,20800,20800,20800,0
|
|
20230920,163700,2076630500,20800,20800,20800,20800,0
|
|
20230920,163600,2076630500,20800,20800,20800,20800,0
|
|
20230920,163500,2076630500,20800,20800,20800,20800,0
|
|
20230920,163400,2076630500,20800,20800,20800,20800,0
|
|
20230920,163300,2076630500,20800,20800,20800,20800,0
|
|
20230920,163200,2076630500,20800,20800,20800,20800,0
|
|
20230920,163100,2076630500,20800,20800,20800,20800,0
|
|
20230920,163000,2076630500,20800,20800,20800,20800,0
|
|
20230920,162900,2076630500,20800,20800,20800,20800,0
|
|
20230920,162800,2076630500,20800,20800,20800,20800,0
|
|
20230920,162700,2076630500,20800,20800,20800,20800,0
|
|
20230920,162600,2076630500,20800,20800,20800,20800,0
|
|
20230920,162500,2076630500,20800,20800,20800,20800,0
|
|
20230920,162400,2076630500,20800,20800,20800,20800,0
|
|
20230920,162300,2076630500,20800,20800,20800,20800,0
|
|
20230920,162200,2076630500,20800,20800,20800,20800,0
|
|
20230920,162100,2076630500,20800,20800,20800,20800,0
|
|
20230920,162000,2076630500,20800,20800,20800,20800,0
|
|
20230920,161900,2076630500,20800,20800,20800,20800,2812
|
|
20230920,161800,2076630500,20800,20800,20800,20800,0
|
|
20230920,161700,2076630500,20800,20800,20800,20800,0
|
|
20230920,161600,2076630500,20800,20800,20800,20800,0
|
|
20230920,161500,2076630500,20800,20800,20800,20800,0
|
|
20230920,161400,2076630500,20800,20800,20800,20800,0
|
|
20230920,161300,2076630500,20800,20800,20800,20800,0
|
|
20230920,161200,2076630500,20800,20800,20800,20800,0
|
|
20230920,161100,2076630500,20800,20800,20800,20800,0
|
|
20230920,161000,2076630500,20800,20800,20800,20800,0
|
|
20230920,160900,2076630500,20800,20800,20800,20800,0
|
|
20230920,160800,2076630500,20800,20800,20800,20800,0
|
|
20230920,160700,2076630500,20800,20800,20800,20800,0
|
|
20230920,160600,2076630500,20800,20800,20800,20800,0
|
|
20230920,160500,2076630500,20800,20800,20800,20800,0
|
|
20230920,160400,2076630500,20800,20800,20800,20800,0
|
|
20230920,160300,2076630500,20800,20800,20800,20800,0
|
|
20230920,160200,2076630500,20800,20800,20800,20800,0
|
|
20230920,160100,2076630500,20800,20800,20800,20800,0
|
|
20230920,160000,2076630500,20800,20800,20800,20800,0
|
|
20230920,155900,2076630500,20800,20800,20800,20800,0
|
|
20230920,155800,2076630500,20800,20800,20800,20800,0
|
|
20230920,155700,2076630500,20800,20800,20800,20800,0
|
|
20230920,155600,2076630500,20800,20800,20800,20800,0
|
|
20230920,155500,2076630500,20800,20800,20800,20800,0
|
|
20230920,155400,2076630500,20800,20800,20800,20800,0
|
|
20230920,155300,2076630500,20800,20800,20800,20800,0
|
|
20230920,155200,2076630500,20800,20800,20800,20800,0
|
|
20230920,155100,2076630500,20800,20800,20800,20800,0
|
|
20230920,155000,2076630500,20800,20800,20800,20800,0
|
|
20230920,154900,2076630500,20800,20800,20800,20800,2812
|
|
20230920,154800,2076630500,20800,20800,20800,20800,0
|
|
20230920,154700,2076630500,20800,20800,20800,20800,0
|
|
20230920,154600,2076630500,20800,20800,20800,20800,0
|
|
20230920,154500,2076630500,20800,20800,20800,20800,0
|
|
20230920,154400,2076630500,20800,20800,20800,20800,0
|
|
20230920,154300,2076630500,20800,20800,20800,20800,0
|
|
20230920,154200,2076630500,20800,20800,20800,20800,0
|
|
20230920,154100,2076630500,20800,20800,20800,20800,0
|
|
20230920,154000,2076630500,20800,20800,20800,20800,0
|
|
20230920,153900,2076630500,20800,20800,20800,20800,0
|
|
20230920,153800,2076630500,20800,20800,20800,20800,0
|
|
20230920,153700,2076630500,20800,20800,20800,20800,0
|
|
20230920,153600,2076630500,20800,20800,20800,20800,0
|
|
20230920,153500,2076630500,20800,20800,20800,20800,0
|
|
20230920,153400,2076630500,20800,20800,20800,20800,0
|
|
20230920,153300,2076630500,20800,20800,20800,20800,0
|
|
20230920,153200,2076630500,20800,20800,20800,20800,0
|
|
20230920,153100,2076630500,20800,20800,20800,20800,0
|
|
20230920,153000,2076630500,20800,20800,20800,20800,2812
|
|
20230920,152900,2018140900,20800,20800,20800,20800,0
|
|
20230920,152800,2018140900,20800,20800,20800,20800,0
|
|
20230920,152700,2018140900,20800,20800,20800,20800,0
|
|
20230920,152600,2018140900,20800,20800,20800,20800,0
|
|
20230920,152500,2018140900,20800,20800,20800,20800,0
|
|
20230920,152400,2018140900,20800,20800,20800,20800,0
|
|
20230920,152300,2018140900,20800,20800,20800,20800,0
|
|
20230920,152200,2018140900,20800,20800,20800,20800,0
|
|
20230920,152100,2018140900,20800,20800,20800,20800,0
|
|
20230920,152000,2018140900,20800,20800,20800,20800,0
|
|
20230920,151900,2018140900,20800,20700,20800,20700,90
|
|
20230920,151800,2016273200,20800,20800,20800,20700,351
|
|
20230920,151700,2008974400,20750,20750,20800,20750,137
|
|
20230920,151600,2006130500,20800,20800,20800,20750,45
|
|
20230920,151500,2005195100,20800,20800,20800,20750,57
|
|
20230920,151400,2004011000,20750,20800,20800,20650,218
|
|
20230920,151300,1999494550,20800,20800,20800,20750,123
|
|
20230920,151200,1996942050,20800,20800,20800,20750,30
|
|
20230920,151100,1996319450,20800,20750,20800,20650,223
|
|
20230920,151000,1991692400,20700,20800,20800,20700,307
|
|
20230920,150900,1985309300,20800,20800,20800,20750,39
|
|
20230920,150800,1984499550,20800,20800,20850,20750,447
|
|
20230920,150700,1975197750,20800,20800,20800,20750,32
|
|
20230920,150600,1974533550,20800,20800,20800,20750,42
|
|
20230920,150500,1973661300,20800,20800,20800,20750,311
|
|
20230920,150400,1967192650,20750,20800,20800,20750,31
|
|
20230920,150300,1966549300,20850,20800,20850,20750,326
|
|
20230920,150200,1959769250,20800,20800,20800,20750,28
|
|
20230920,150100,1959188150,20750,20750,20750,20700,200
|
|
20230920,150000,1955039600,20750,20700,20750,20700,252
|
|
20230920,145900,1949822700,20750,20700,20750,20700,185
|
|
20230920,145800,1945993050,20650,20700,20750,20650,443
|
|
20230920,145700,1936809800,20700,20750,20750,20700,50
|
|
20230920,145600,1935773800,20750,20700,20750,20700,107
|
|
20230920,145500,1933558800,20750,20750,20750,20700,287
|
|
20230920,145400,1927608050,20750,20700,20750,20700,115
|
|
20230920,145300,1925227100,20750,20750,20750,20700,17
|
|
20230920,145200,1924875000,20700,20750,20750,20650,805
|
|
20230920,145100,1908206900,20750,20750,20750,20700,31
|
|
20230920,145000,1907565000,20750,20750,20800,20750,110
|
|
20230920,144900,1905282450,20750,20700,20800,20700,198
|
|
20230920,144800,1901174400,20750,20750,20800,20750,110
|
|
20230920,144700,1898891000,20800,20750,20800,20750,92
|
|
20230920,144600,1896981800,20750,20750,20800,20750,108
|
|
20230920,144500,1894740700,20750,20700,20750,20700,182
|
|
20230920,144400,1890965550,20700,20750,20750,20700,106
|
|
20230920,144300,1888770700,20800,20800,20800,20750,129
|
|
20230920,144200,1886093100,20800,20750,20800,20700,258
|
|
20230920,144100,1880746550,20750,20800,20800,20700,54
|
|
20230920,144000,1879626650,20750,20750,20800,20750,47
|
|
20230920,143900,1878650650,20750,20750,20800,20750,325
|
|
20230920,143800,1871895800,20750,20800,20800,20700,106
|
|
20230920,143700,1869696950,20800,20800,20800,20750,129
|
|
20230920,143600,1867019050,20800,20800,20800,20750,246
|
|
20230920,143500,1861903550,20800,20750,20800,20750,97
|
|
20230920,143400,1859890650,20700,20800,20800,20700,206
|
|
20230920,143300,1855615800,20800,20750,20800,20750,244
|
|
20230920,143200,1850552600,20750,20700,20750,20700,156
|
|
20230920,143100,1847317150,20700,20750,20750,20700,137
|
|
20230920,143000,1844480300,20750,20700,20750,20700,73
|
|
20230920,142900,1842966950,20700,20800,20800,20700,461
|
|
20230920,142800,1833409900,20750,20750,20800,20750,354
|
|
20230920,142700,1826064300,20800,20700,20800,20700,303
|
|
20230920,142600,1819788550,20750,20750,20750,20700,527
|
|
20230920,142500,1808862000,20700,20750,20750,20700,363
|
|
20230920,142400,1801347800,20700,20700,20750,20650,395
|
|
20230920,142300,1793181800,20700,20750,20750,20700,277
|
|
20230920,142200,1787434900,20700,20700,20750,20650,394
|
|
20230920,142100,1779278600,20750,20700,20750,20650,369
|
|
20230920,142000,1771649850,20750,20700,20750,20700,330
|
|
20230920,141900,1764807550,20700,20750,20750,20650,575
|
|
20230920,141800,1752903400,20750,20700,20750,20650,414
|
|
20230920,141700,1744337500,20750,20750,20800,20750,335
|
|
20230920,141600,1737386200,20700,20700,20700,20650,360
|
|
20230920,141500,1729945300,20750,20700,20750,20700,376
|
|
20230920,141400,1722161050,20750,20700,20750,20700,67
|
|
20230920,141300,1720772250,20750,20750,20750,20700,831
|
|
20230920,141200,1703550700,20750,20700,20750,20700,377
|
|
20230920,141100,1695745800,20750,20700,20750,20700,92
|
|
20230920,141000,1693841250,20750,20700,20750,20700,262
|
|
20230920,140900,1688406200,20700,20750,20750,20650,478
|
|
20230920,140800,1678512050,20700,20750,20750,20700,219
|
|
20230920,140700,1673978650,20700,20750,20750,20700,650
|
|
20230920,140600,1660508150,20750,20750,20750,20700,312
|
|
20230920,140500,1654048150,20700,20750,20750,20700,93
|
|
20230920,140400,1652122850,20750,20750,20800,20750,302
|
|
20230920,140300,1645856300,20750,20800,20800,20700,302
|
|
20230920,140200,1639591100,20750,20750,20750,20700,355
|
|
20230920,140100,1632238050,20750,20800,20800,20750,222
|
|
20230920,140000,1627621900,20800,20750,20800,20700,466
|
|
20230920,135900,1617957250,20750,20750,20750,20700,328
|
|
20230920,135800,1611155700,20750,20750,20800,20750,106
|
|
20230920,135700,1608956100,20750,20700,20750,20650,461
|
|
20230920,135600,1599405050,20700,20700,20750,20700,363
|
|
20230920,135500,1591890500,20700,20700,20750,20700,156
|
|
20230920,135400,1588661100,20700,20700,20750,20650,667
|
|
20230920,135300,1574839200,20750,20700,20750,20650,472
|
|
20230920,135200,1565078700,20700,20750,20750,20700,115
|
|
20230920,135100,1562697550,20750,20700,20750,20700,674
|
|
20230920,135000,1548729900,20750,20750,20750,20700,398
|
|
20230920,134900,1540488450,20750,20750,20750,20700,175
|
|
20230920,134800,1536858050,20750,20650,20800,20650,1421
|
|
20230920,134700,1507370500,20700,20700,20750,20650,490
|
|
20230920,134600,1497229000,20700,20750,20750,20700,1110
|
|
20230920,134500,1474251650,20750,20750,20800,20750,317
|
|
20230920,134400,1467672700,20750,20800,20800,20700,288
|
|
20230920,134300,1461697350,20800,20800,20800,20750,124
|
|
20230920,134200,1459124050,20750,20800,20850,20750,721
|
|
20230920,134100,1444144200,20800,20800,20800,20750,386
|
|
20230920,134000,1436128550,20800,20800,20800,20750,556
|
|
20230920,133900,1424563800,20800,20800,20850,20800,200
|
|
20230920,133800,1420402650,20800,20800,20800,20750,584
|
|
20230920,133700,1408259250,20800,20800,20800,20800,390
|
|
20230920,133600,1400147250,20850,20750,20850,20750,106
|
|
20230920,133500,1397945200,20800,20800,20800,20800,296
|
|
20230920,133400,1391788400,20750,20800,20800,20750,367
|
|
20230920,133300,1384158650,20850,20800,20850,20800,93
|
|
20230920,133200,1382223400,20800,20800,20800,20800,509
|
|
20230920,133100,1371636200,20850,20850,20850,20850,0
|
|
20230920,133000,1371636200,20850,20850,20900,20850,48
|
|
20230920,132900,1370635250,20850,20850,20850,20850,211
|
|
20230920,132800,1366235900,20850,20750,20850,20750,190
|
|
20230920,132700,1362286500,20850,20850,20850,20850,24
|
|
20230920,132600,1361786100,20850,20850,20850,20850,0
|
|
20230920,132500,1361786100,20850,20850,20850,20800,342
|
|
20230920,132400,1354659450,20850,20800,20850,20800,97
|
|
20230920,132300,1352640800,20800,20800,20800,20800,0
|
|
20230920,132200,1352640800,20800,20800,20850,20800,245
|
|
20230920,132100,1347536400,20850,20850,20850,20800,176
|
|
20230920,132000,1343874350,20850,20850,20850,20850,6
|
|
20230920,131900,1343749250,20850,20800,20850,20800,244
|
|
20230920,131800,1338665650,20850,20800,20850,20800,23
|
|
20230920,131700,1338186150,20800,20850,20850,20800,96
|
|
20230920,131600,1336188400,20850,20850,20850,20850,262
|
|
20230920,131500,1330725700,20800,20800,20850,20800,103
|
|
20230920,131400,1328582150,20800,20800,20800,20800,1
|
|
20230920,131300,1328561350,20800,20850,20850,20800,246
|
|
20230920,131200,1323436050,20850,20800,20850,20800,103
|
|
20230920,131100,1321292350,20800,20800,20800,20800,77
|
|
20230920,131000,1319690750,20800,20800,20800,20800,0
|
|
20230920,130900,1319690750,20800,20850,20850,20800,283
|
|
20230920,130800,1313794000,20850,20850,20850,20800,113
|
|
20230920,130700,1311443050,20850,20850,20850,20800,150
|
|
20230920,130600,1308319450,20900,20850,20900,20750,1368
|
|
20230920,130500,1279849400,20900,20900,20900,20900,0
|
|
20230920,130400,1279849400,20900,20900,20900,20900,18
|
|
20230920,130300,1279473200,20900,20900,20950,20900,202
|
|
20230920,130200,1275250250,20900,20900,20900,20900,68
|
|
20230920,130100,1273829050,20950,20950,20950,20950,13
|
|
20230920,130000,1273556700,20950,20850,20950,20850,240
|
|
20230920,125900,1268539600,20900,20900,20900,20900,35
|
|
20230920,125800,1267808100,20900,20900,20900,20900,70
|
|
20230920,125700,1266345100,20950,20950,20950,20900,322
|
|
20230920,125600,1259603650,20900,20950,20950,20900,613
|
|
20230920,125500,1246791800,20950,20950,20950,20950,70
|
|
20230920,125400,1245325300,21000,20950,21000,20950,99
|
|
20230920,125300,1243250100,20950,20950,20950,20900,250
|
|
20230920,125200,1238013450,21000,20950,21000,20950,56
|
|
20230920,125100,1236838750,21000,21000,21000,20950,100
|
|
20230920,125000,1234742550,21000,20950,21000,20900,187
|
|
20230920,124900,1230832400,20900,20900,20900,20900,1
|
|
20230920,124800,1230811500,21000,20950,21000,20950,32
|
|
20230920,124700,1230139950,20950,21000,21000,20950,286
|
|
20230920,124600,1224137400,20950,20950,20950,20950,86
|
|
20230920,124500,1222335700,21000,20950,21000,20950,100
|
|
20230920,124400,1220239550,20950,20950,20950,20950,24
|
|
20230920,124300,1219736750,20900,20900,20900,20900,76
|
|
20230920,124200,1218148350,20950,20850,20950,20850,283
|
|
20230920,124100,1212223450,20950,20950,20950,20950,76
|
|
20230920,124000,1210631250,21000,20950,21000,20950,919
|
|
20230920,123900,1191338850,20950,21000,21000,20950,164
|
|
20230920,123800,1187902850,20950,20950,20950,20950,76
|
|
20230920,123700,1186310650,20950,20900,20950,20900,267
|
|
20230920,123600,1180723450,20950,20900,20950,20900,33
|
|
20230920,123500,1180032600,20950,20950,20950,20950,0
|
|
20230920,123400,1180032600,20950,21000,21000,20950,255
|
|
20230920,123300,1174681500,21000,20950,21000,20950,112
|
|
20230920,123200,1172333800,20950,20950,20950,20950,78
|
|
20230920,123100,1170699700,20950,20900,20950,20850,142
|
|
20230920,123000,1167725200,20850,20950,20950,20850,104
|
|
20230920,122900,1165550400,20900,20950,20950,20900,78
|
|
20230920,122800,1163916400,20950,20950,20950,20950,172
|
|
20230920,122700,1160313000,20950,20900,20950,20900,162
|
|
20230920,122600,1156925500,20950,20950,20950,20950,0
|
|
20230920,122500,1156925500,20950,21000,21000,20950,29
|
|
20230920,122400,1156317800,21000,20950,21000,20950,640
|
|
20230920,122300,1142897200,20950,20950,20950,20950,76
|
|
20230920,122200,1141305000,21000,21000,21000,21000,11
|
|
20230920,122100,1141074000,21000,21000,21000,20950,373
|
|
20230920,122000,1133244800,20950,20950,21000,20950,153
|
|
20230920,121900,1130035700,21000,20950,21000,20950,92
|
|
20230920,121800,1128107500,21000,20950,21000,20950,222
|
|
20230920,121700,1123445550,20950,20950,20950,20950,76
|
|
20230920,121600,1121853350,20950,20950,20950,20950,77
|
|
20230920,121500,1120240200,21000,20950,21000,20950,334
|
|
20230920,121400,1113230050,20950,20950,20950,20950,76
|
|
20230920,121300,1111637850,20950,21000,21000,20950,110
|
|
20230920,121200,1109331850,20950,21000,21000,20950,349
|
|
20230920,121100,1102006750,20950,20950,20950,20950,76
|
|
20230920,121000,1100414550,20950,20950,20950,20950,77
|
|
20230920,120900,1098801400,20950,20950,21000,20950,53
|
|
20230920,120800,1097689850,20950,20950,20950,20900,154
|
|
20230920,120700,1094467400,20950,20950,20950,20950,77
|
|
20230920,120600,1092854250,20950,20950,20950,20950,122
|
|
20230920,120500,1090298350,20950,20950,20950,20800,264
|
|
20230920,120400,1084767700,21000,21000,21000,21000,0
|
|
20230920,120300,1084767700,21000,20900,21000,20850,760
|
|
20230920,120200,1068859050,20900,20800,20900,20800,468
|
|
20230920,120100,1059098200,20900,20900,20900,20900,0
|
|
20230920,120000,1059098200,20900,20850,20900,20800,112
|
|
20230920,115900,1056763000,20850,20800,20850,20800,250
|
|
20230920,115800,1051551200,20800,20800,20850,20800,21
|
|
20230920,115700,1051114300,20800,20800,20900,20800,121
|
|
20230920,115600,1048594700,20850,20900,20900,20800,258
|
|
20230920,115500,1043208400,20850,20850,20850,20800,99
|
|
20230920,115400,1041144300,20850,20800,20900,20800,138
|
|
20230920,115300,1038266200,20850,20850,20850,20800,130
|
|
20230920,115200,1035556550,20900,20850,20900,20850,361
|
|
20230920,115100,1028018000,20850,20850,20900,20850,129
|
|
20230920,115000,1025327000,20850,20850,20900,20850,139
|
|
20230920,114900,1022428800,20850,20850,20900,20850,412
|
|
20230920,114800,1013828050,20850,20850,20900,20850,49
|
|
20230920,114700,1012805200,20850,20850,20850,20850,111
|
|
20230920,114600,1010490850,20850,20800,20850,20800,162
|
|
20230920,114500,1007114000,20800,20800,20850,20800,210
|
|
20230920,114400,1002742100,20850,20850,20850,20850,107
|
|
20230920,114300,1000511150,20850,20850,20900,20850,246
|
|
20230920,114200,995372400,20850,20850,20900,20850,143
|
|
20230920,114100,992389600,20850,20850,20850,20850,145
|
|
20230920,114000,989366350,20850,20850,20900,20850,320
|
|
20230920,113900,982685100,20900,20850,20900,20850,68
|
|
20230920,113800,981265450,20850,20850,20850,20850,139
|
|
20230920,113700,978367300,20850,20850,20850,20850,99
|
|
20230920,113600,976303150,20900,20850,20900,20850,369
|
|
20230920,113500,968596750,20850,20850,20850,20850,37
|
|
20230920,113400,967825300,20850,20850,20850,20850,127
|
|
20230920,113300,965177350,20850,20800,20900,20800,262
|
|
20230920,113200,959719000,20800,20800,20800,20800,119
|
|
20230920,113100,957243800,20750,20800,20800,20750,168
|
|
20230920,113000,953749600,20800,20800,20900,20800,294
|
|
20230920,112900,947620350,20800,20850,20850,20800,61
|
|
20230920,112800,946348700,20850,20850,20850,20850,95
|
|
20230920,112700,944367950,20850,20800,20900,20800,233
|
|
20230920,112600,939513900,20800,20800,20850,20800,68
|
|
20230920,112500,938097200,20800,20800,20800,20800,144
|
|
20230920,112400,935102000,20850,20800,20900,20800,328
|
|
20230920,112300,928263200,20800,20800,20800,20800,180
|
|
20230920,112200,924519200,20800,20800,20800,20800,27
|
|
20230920,112100,923957600,20850,20850,20900,20850,108
|
|
20230920,112000,921704250,20850,20850,20900,20850,352
|
|
20230920,111900,914355200,20850,20850,20850,20850,106
|
|
20230920,111800,912145100,20850,20850,20900,20850,130
|
|
20230920,111700,909433300,20850,20800,20850,20800,82
|
|
20230920,111600,907725450,20800,20800,20800,20800,143
|
|
20230920,111500,904751050,20800,20850,20900,20800,116
|
|
20230920,111400,902333350,20850,20800,20850,20800,364
|
|
20230920,111300,894748250,20800,20800,20850,20800,75
|
|
20230920,111200,893187000,20800,20800,20850,20800,153
|
|
20230920,111100,890003100,20800,20850,20850,20800,323
|
|
20230920,111000,883274100,20800,20800,20850,20800,119
|
|
20230920,110900,880798650,20800,20800,20850,20800,80
|
|
20230920,110800,879133050,20800,20800,20850,20800,301
|
|
20230920,110700,872862500,20800,20800,20850,20800,192
|
|
20230920,110600,868867400,20800,20800,20850,20750,517
|
|
20230920,110500,858112650,20800,20800,20850,20800,139
|
|
20230920,110400,855221300,20800,20750,20800,20750,29
|
|
20230920,110300,854619150,20800,20800,20850,20750,238
|
|
20230920,110200,849668650,20850,20850,20850,20850,121
|
|
20230920,110100,847145800,20850,20750,20900,20750,260
|
|
20230920,110000,841729950,20850,20800,20850,20800,70
|
|
20230920,105900,840272600,20800,20850,20850,20800,61
|
|
20230920,105800,839001200,20950,20700,20950,20700,4131
|
|
20230920,105700,752999050,20700,20750,20800,20700,307
|
|
20230920,105600,746628050,20750,20750,20750,20750,37
|
|
20230920,105500,745860300,20800,20700,20800,20700,531
|
|
20230920,105400,734841500,20750,20700,20750,20650,411
|
|
20230920,105300,726333150,20700,20800,20800,20600,166
|
|
20230920,105200,722897550,20750,20700,20750,20600,1115
|
|
20230920,105100,699797400,20700,20650,20750,20650,77
|
|
20230920,105000,698204250,20650,20700,20750,20650,252
|
|
20230920,104900,692985000,20700,20800,20800,20700,898
|
|
20230920,104800,674333000,20800,20750,20800,20750,126
|
|
20230920,104700,671717300,20800,20600,20850,20600,6242
|
|
20230920,104600,542591400,20600,20550,20650,20550,104
|
|
20230920,104500,540447150,20550,20600,20650,20550,420
|
|
20230920,104400,531779750,20600,20600,20600,20550,121
|
|
20230920,104300,529287200,20600,20600,20600,20600,53
|
|
20230920,104200,528195400,20600,20600,20650,20550,382
|
|
20230920,104100,520325750,20550,20550,20600,20550,185
|
|
20230920,104000,516522000,20550,20550,20600,20550,96
|
|
20230920,103900,514548500,20550,20600,20650,20550,211
|
|
20230920,103800,510192850,20600,20600,20650,20600,110
|
|
20230920,103700,507926700,20600,20600,20650,20550,2868
|
|
20230920,103600,448715500,20600,20650,20650,20550,444
|
|
20230920,103500,439555700,20600,20600,20600,20600,110
|
|
20230920,103400,437289700,20600,20600,20600,20600,43
|
|
20230920,103300,436403900,20600,20600,20600,20600,211
|
|
20230920,103200,432057300,20600,20550,20650,20550,317
|
|
20230920,103100,425530900,20550,20600,20600,20550,109
|
|
20230920,103000,423290900,20550,20600,20600,20550,457
|
|
20230920,102900,413878200,20650,20500,20650,20500,397
|
|
20230920,102800,405702600,20550,20550,20550,20500,462
|
|
20230920,102700,396212850,20550,20550,20600,20550,125
|
|
20230920,102600,393643950,20550,20550,20600,20500,910
|
|
20230920,102500,374941950,20500,20500,20550,20500,164
|
|
20230920,102400,371578200,20550,20500,20550,20500,183
|
|
20230920,102300,367826550,20500,20450,20550,20450,374
|
|
20230920,102200,360146400,20450,20450,20550,20450,359
|
|
20230920,102100,352790450,20450,20450,20500,20450,105
|
|
20230920,102000,350641550,20450,20500,20500,20450,347
|
|
20230920,101900,343532100,20500,20450,20500,20450,466
|
|
20230920,101800,333987350,20450,20450,20500,20450,135
|
|
20230920,101700,331226550,20450,20450,20450,20450,54
|
|
20230920,101600,330122250,20450,20450,20500,20450,112
|
|
20230920,101500,327830850,20450,20450,20450,20450,108
|
|
20230920,101400,325622250,20450,20500,20500,20450,914
|
|
20230920,101300,306885950,20500,20500,20550,20500,112
|
|
20230920,101200,304586100,20500,20500,20500,20500,103
|
|
20230920,101100,302474600,20500,20500,20500,20500,174
|
|
20230920,101000,298907600,20500,20500,20500,20500,299
|
|
20230920,100900,292778100,20500,20600,20600,20500,147
|
|
20230920,100800,289758200,20600,20600,20600,20600,37
|
|
20230920,100700,288996000,20600,20600,20600,20550,331
|
|
20230920,100600,282178550,20600,20600,20600,20600,137
|
|
20230920,100500,279356350,20600,20600,20600,20600,29
|
|
20230920,100400,278758950,20600,20500,20600,20500,359
|
|
20230920,100300,271363750,20600,20550,20600,20500,77
|
|
20230920,100200,269781300,20550,20550,20600,20550,121
|
|
20230920,100100,267290700,20550,20550,20600,20550,66
|
|
20230920,100000,265933900,20600,20600,20600,20600,268
|
|
20230920,095900,260413100,20600,20600,20600,20600,50
|
|
20230920,095800,259383100,20600,20600,20650,20600,54
|
|
20230920,095700,258269550,20600,20550,20600,20550,39
|
|
20230920,095600,257467050,20550,20550,20600,20550,218
|
|
20230920,095500,252978700,20550,20550,20600,20550,58
|
|
20230920,095400,251785600,20550,20550,20550,20550,47
|
|
20230920,095300,250819750,20550,20550,20550,20550,42
|
|
20230920,095200,249956650,20550,20550,20550,20550,44
|
|
20230920,095100,249052450,20550,20600,20600,20550,86
|
|
20230920,095000,247283100,20600,20550,20650,20550,85
|
|
20230920,094900,245533150,20600,20600,20600,20550,54
|
|
20230920,094800,244421000,20600,20600,20650,20600,210
|
|
20230920,094700,240087350,20600,20550,20650,20500,1235
|
|
20230920,094600,214716450,20500,20500,20550,20450,1354
|
|
20230920,094500,186967250,20500,20550,20550,20500,64
|
|
20230920,094400,185655050,20550,20500,20550,20500,54
|
|
20230920,094300,184545950,20550,20500,20550,20500,30
|
|
20230920,094200,183930100,20500,20550,20550,20500,319
|
|
20230920,094100,177374900,20550,20550,20600,20550,269
|
|
20230920,094000,171837950,20550,20550,20550,20550,19
|
|
20230920,093900,171447500,20600,20550,20600,20550,35
|
|
20230920,093800,170728200,20550,20550,20550,20550,70
|
|
20230920,093700,169289700,20550,20550,20550,20550,32
|
|
20230920,093600,168632100,20550,20550,20600,20550,56
|
|
20230920,093500,167481250,20550,20600,20600,20550,193
|
|
20230920,093400,163512050,20600,20600,20600,20600,82
|
|
20230920,093300,161822850,20600,20650,20650,20600,223
|
|
20230920,093200,157218600,20600,20600,20650,20600,72
|
|
20230920,093100,155734200,20600,20600,20600,20600,55
|
|
20230920,093000,154601200,20600,20600,20600,20600,33
|
|
20230920,092900,153921400,20600,20600,20650,20600,73
|
|
20230920,092800,152416050,20600,20600,20600,20550,81
|
|
20230920,092700,150749300,20500,20450,20650,20450,1651
|
|
20230920,092600,116898250,20450,20500,20550,20450,790
|
|
20230920,092500,100697750,20500,20500,20550,20500,278
|
|
20230920,092400,94991150,20500,20500,20550,20500,108
|
|
20230920,092300,92772450,20500,20450,20500,20450,344
|
|
20230920,092200,85722100,20450,20450,20500,20450,83
|
|
20230920,092100,84023350,20400,20400,20450,20400,130
|
|
20230920,092000,81367700,20400,20400,20450,20400,83
|
|
20230920,091900,79673350,20400,20450,20450,20400,39
|
|
20230920,091800,78877700,20400,20400,20400,20400,101
|
|
20230920,091700,76817300,20400,20400,20400,20400,11
|
|
20230920,091600,76592900,20400,20400,20500,20400,124
|
|
20230920,091500,74061150,20400,20450,20450,20400,153
|
|
20230920,091400,70933150,20450,20450,20450,20400,324
|
|
20230920,091300,64308800,20400,20400,20400,20400,26
|
|
20230920,091200,63778400,20400,20450,20450,20400,407
|
|
20230920,091100,55457450,20450,20450,20500,20450,48
|
|
20230920,091000,54475350,20450,20500,20500,20450,286
|
|
20230920,090900,48612400,20500,20400,20500,20400,163
|
|
20230920,090800,45279200,20400,20450,20450,20400,70
|
|
20230920,090700,43851150,20400,20400,20400,20400,117
|
|
20230920,090600,41464350,20400,20400,20400,20350,154
|
|
20230920,090500,38322850,20350,20350,20400,20350,401
|
|
20230920,090400,30148100,20350,20450,20450,20350,773
|
|
20230920,090300,14351600,20450,20550,20550,20450,369
|
|
20230920,090200,6783850,20500,20550,20550,20500,130
|
|
20230920,090100,4113000,20550,20550,20550,20550,69
|
|
20230920,090000,2695050,20550,20550,20650,20550,131
|