655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,195200,1601336000,20400,20400,20400,20400,3055
|
|
20230921,195100,1601336000,20400,20400,20400,20400,0
|
|
20230921,195000,1601336000,20400,20400,20400,20400,0
|
|
20230921,194900,1601336000,20400,20400,20400,20400,0
|
|
20230921,194800,1601336000,20400,20400,20400,20400,0
|
|
20230921,194700,1601336000,20400,20400,20400,20400,0
|
|
20230921,194600,1601336000,20400,20400,20400,20400,0
|
|
20230921,194500,1601336000,20400,20400,20400,20400,0
|
|
20230921,194400,1601336000,20400,20400,20400,20400,0
|
|
20230921,194300,1601336000,20400,20400,20400,20400,0
|
|
20230921,194200,1601336000,20400,20400,20400,20400,0
|
|
20230921,194100,1601336000,20400,20400,20400,20400,0
|
|
20230921,194000,1601336000,20400,20400,20400,20400,0
|
|
20230921,193900,1601336000,20400,20400,20400,20400,0
|
|
20230921,193800,1601336000,20400,20400,20400,20400,0
|
|
20230921,193700,1601336000,20400,20400,20400,20400,0
|
|
20230921,193600,1601336000,20400,20400,20400,20400,0
|
|
20230921,193500,1601336000,20400,20400,20400,20400,0
|
|
20230921,193400,1601336000,20400,20400,20400,20400,0
|
|
20230921,193300,1601336000,20400,20400,20400,20400,0
|
|
20230921,193200,1601336000,20400,20400,20400,20400,0
|
|
20230921,193100,1601336000,20400,20400,20400,20400,0
|
|
20230921,193000,1601336000,20400,20400,20400,20400,0
|
|
20230921,192900,1601336000,20400,20400,20400,20400,0
|
|
20230921,192800,1601336000,20400,20400,20400,20400,0
|
|
20230921,192700,1601336000,20400,20400,20400,20400,0
|
|
20230921,192600,1601336000,20400,20400,20400,20400,0
|
|
20230921,192500,1601336000,20400,20400,20400,20400,0
|
|
20230921,192400,1601336000,20400,20400,20400,20400,0
|
|
20230921,192300,1601336000,20400,20400,20400,20400,0
|
|
20230921,192200,1601336000,20400,20400,20400,20400,3055
|
|
20230921,192100,1601336000,20400,20400,20400,20400,0
|
|
20230921,192000,1601336000,20400,20400,20400,20400,0
|
|
20230921,191900,1601336000,20400,20400,20400,20400,0
|
|
20230921,191800,1601336000,20400,20400,20400,20400,0
|
|
20230921,191700,1601336000,20400,20400,20400,20400,0
|
|
20230921,191600,1601336000,20400,20400,20400,20400,0
|
|
20230921,191500,1601336000,20400,20400,20400,20400,0
|
|
20230921,191400,1601336000,20400,20400,20400,20400,0
|
|
20230921,191300,1601336000,20400,20400,20400,20400,0
|
|
20230921,191200,1601336000,20400,20400,20400,20400,0
|
|
20230921,191100,1601336000,20400,20400,20400,20400,0
|
|
20230921,191000,1601336000,20400,20400,20400,20400,0
|
|
20230921,190900,1601336000,20400,20400,20400,20400,0
|
|
20230921,190800,1601336000,20400,20400,20400,20400,0
|
|
20230921,190700,1601336000,20400,20400,20400,20400,0
|
|
20230921,190600,1601336000,20400,20400,20400,20400,0
|
|
20230921,190500,1601336000,20400,20400,20400,20400,0
|
|
20230921,190400,1601336000,20400,20400,20400,20400,0
|
|
20230921,190300,1601336000,20400,20400,20400,20400,0
|
|
20230921,190200,1601336000,20400,20400,20400,20400,0
|
|
20230921,190100,1601336000,20400,20400,20400,20400,0
|
|
20230921,190000,1601336000,20400,20400,20400,20400,0
|
|
20230921,185900,1601336000,20400,20400,20400,20400,0
|
|
20230921,185800,1601336000,20400,20400,20400,20400,0
|
|
20230921,185700,1601336000,20400,20400,20400,20400,0
|
|
20230921,185600,1601336000,20400,20400,20400,20400,0
|
|
20230921,185500,1601336000,20400,20400,20400,20400,0
|
|
20230921,185400,1601336000,20400,20400,20400,20400,0
|
|
20230921,185300,1601336000,20400,20400,20400,20400,0
|
|
20230921,185200,1601336000,20400,20400,20400,20400,3055
|
|
20230921,185100,1601336000,20400,20400,20400,20400,0
|
|
20230921,185000,1601336000,20400,20400,20400,20400,0
|
|
20230921,184900,1601336000,20400,20400,20400,20400,0
|
|
20230921,184800,1601336000,20400,20400,20400,20400,0
|
|
20230921,184700,1601336000,20400,20400,20400,20400,0
|
|
20230921,184600,1601336000,20400,20400,20400,20400,0
|
|
20230921,184500,1601336000,20400,20400,20400,20400,0
|
|
20230921,184400,1601336000,20400,20400,20400,20400,0
|
|
20230921,184300,1601336000,20400,20400,20400,20400,0
|
|
20230921,184200,1601336000,20400,20400,20400,20400,0
|
|
20230921,184100,1601336000,20400,20400,20400,20400,0
|
|
20230921,184000,1601336000,20400,20400,20400,20400,0
|
|
20230921,183900,1601336000,20400,20400,20400,20400,0
|
|
20230921,183800,1601336000,20400,20400,20400,20400,0
|
|
20230921,183700,1601336000,20400,20400,20400,20400,0
|
|
20230921,183600,1601336000,20400,20400,20400,20400,0
|
|
20230921,183500,1601336000,20400,20400,20400,20400,0
|
|
20230921,183400,1601336000,20400,20400,20400,20400,0
|
|
20230921,183300,1601336000,20400,20400,20400,20400,0
|
|
20230921,183200,1601336000,20400,20400,20400,20400,0
|
|
20230921,183100,1601336000,20400,20400,20400,20400,0
|
|
20230921,183000,1601336000,20400,20400,20400,20400,0
|
|
20230921,182900,1601336000,20400,20400,20400,20400,0
|
|
20230921,182800,1601336000,20400,20400,20400,20400,0
|
|
20230921,182700,1601336000,20400,20400,20400,20400,0
|
|
20230921,182600,1601336000,20400,20400,20400,20400,0
|
|
20230921,182500,1601336000,20400,20400,20400,20400,0
|
|
20230921,182400,1601336000,20400,20400,20400,20400,0
|
|
20230921,182300,1601336000,20400,20400,20400,20400,0
|
|
20230921,182200,1601336000,20400,20400,20400,20400,3055
|
|
20230921,182100,1601336000,20400,20400,20400,20400,0
|
|
20230921,182000,1601336000,20400,20400,20400,20400,0
|
|
20230921,181900,1601336000,20400,20400,20400,20400,0
|
|
20230921,181800,1601336000,20400,20400,20400,20400,0
|
|
20230921,181700,1601336000,20400,20400,20400,20400,0
|
|
20230921,181600,1601336000,20400,20400,20400,20400,0
|
|
20230921,181500,1601336000,20400,20400,20400,20400,0
|
|
20230921,181400,1601336000,20400,20400,20400,20400,0
|
|
20230921,181300,1601336000,20400,20400,20400,20400,0
|
|
20230921,181200,1601336000,20400,20400,20400,20400,0
|
|
20230921,181100,1601336000,20400,20400,20400,20400,0
|
|
20230921,181000,1601336000,20400,20400,20400,20400,0
|
|
20230921,180900,1601336000,20400,20400,20400,20400,0
|
|
20230921,180800,1601336000,20400,20400,20400,20400,0
|
|
20230921,180700,1601336000,20400,20400,20400,20400,0
|
|
20230921,180600,1601336000,20400,20400,20400,20400,0
|
|
20230921,180500,1601336000,20400,20400,20400,20400,0
|
|
20230921,180400,1601336000,20400,20400,20400,20400,0
|
|
20230921,180300,1601336000,20400,20400,20400,20400,0
|
|
20230921,180200,1601336000,20400,20400,20400,20400,0
|
|
20230921,180100,1601336000,20400,20400,20400,20400,0
|
|
20230921,180000,1601336000,20400,20400,20400,20400,0
|
|
20230921,175900,1601336000,20400,20400,20400,20400,0
|
|
20230921,175800,1601336000,20400,20400,20400,20400,0
|
|
20230921,175700,1601336000,20400,20400,20400,20400,0
|
|
20230921,175600,1601336000,20400,20400,20400,20400,0
|
|
20230921,175500,1601336000,20400,20400,20400,20400,0
|
|
20230921,175400,1601336000,20400,20400,20400,20400,0
|
|
20230921,175300,1601336000,20400,20400,20400,20400,0
|
|
20230921,175200,1601336000,20400,20400,20400,20400,3055
|
|
20230921,175100,1601336000,20400,20400,20400,20400,0
|
|
20230921,175000,1601336000,20400,20400,20400,20400,0
|
|
20230921,174900,1601336000,20400,20400,20400,20400,0
|
|
20230921,174800,1601336000,20400,20400,20400,20400,0
|
|
20230921,174700,1601336000,20400,20400,20400,20400,0
|
|
20230921,174600,1601336000,20400,20400,20400,20400,0
|
|
20230921,174500,1601336000,20400,20400,20400,20400,0
|
|
20230921,174400,1601336000,20400,20400,20400,20400,0
|
|
20230921,174300,1601336000,20400,20400,20400,20400,0
|
|
20230921,174200,1601336000,20400,20400,20400,20400,0
|
|
20230921,174100,1601336000,20400,20400,20400,20400,0
|
|
20230921,174000,1601336000,20400,20400,20400,20400,0
|
|
20230921,173900,1601336000,20400,20400,20400,20400,0
|
|
20230921,173800,1601336000,20400,20400,20400,20400,0
|
|
20230921,173700,1601336000,20400,20400,20400,20400,0
|
|
20230921,173600,1601336000,20400,20400,20400,20400,0
|
|
20230921,173500,1601336000,20400,20400,20400,20400,0
|
|
20230921,173400,1601336000,20400,20400,20400,20400,0
|
|
20230921,173300,1601336000,20400,20400,20400,20400,0
|
|
20230921,173200,1601336000,20400,20400,20400,20400,0
|
|
20230921,173100,1601336000,20400,20400,20400,20400,0
|
|
20230921,173000,1601336000,20400,20400,20400,20400,0
|
|
20230921,172900,1601336000,20400,20400,20400,20400,0
|
|
20230921,172800,1601336000,20400,20400,20400,20400,0
|
|
20230921,172700,1601336000,20400,20400,20400,20400,0
|
|
20230921,172600,1601336000,20400,20400,20400,20400,0
|
|
20230921,172500,1601336000,20400,20400,20400,20400,0
|
|
20230921,172400,1601336000,20400,20400,20400,20400,0
|
|
20230921,172300,1601336000,20400,20400,20400,20400,0
|
|
20230921,172200,1601336000,20400,20400,20400,20400,3055
|
|
20230921,172100,1601336000,20400,20400,20400,20400,0
|
|
20230921,172000,1601336000,20400,20400,20400,20400,0
|
|
20230921,171900,1601336000,20400,20400,20400,20400,0
|
|
20230921,171800,1601336000,20400,20400,20400,20400,0
|
|
20230921,171700,1601336000,20400,20400,20400,20400,0
|
|
20230921,171600,1601336000,20400,20400,20400,20400,0
|
|
20230921,171500,1601336000,20400,20400,20400,20400,0
|
|
20230921,171400,1601336000,20400,20400,20400,20400,0
|
|
20230921,171300,1601336000,20400,20400,20400,20400,0
|
|
20230921,171200,1601336000,20400,20400,20400,20400,0
|
|
20230921,171100,1601336000,20400,20400,20400,20400,0
|
|
20230921,171000,1601336000,20400,20400,20400,20400,0
|
|
20230921,170900,1601336000,20400,20400,20400,20400,0
|
|
20230921,170800,1601336000,20400,20400,20400,20400,0
|
|
20230921,170700,1601336000,20400,20400,20400,20400,0
|
|
20230921,170600,1601336000,20400,20400,20400,20400,0
|
|
20230921,170500,1601336000,20400,20400,20400,20400,0
|
|
20230921,170400,1601336000,20400,20400,20400,20400,0
|
|
20230921,170300,1601336000,20400,20400,20400,20400,0
|
|
20230921,170200,1601336000,20400,20400,20400,20400,0
|
|
20230921,170100,1601336000,20400,20400,20400,20400,0
|
|
20230921,170000,1601336000,20400,20400,20400,20400,0
|
|
20230921,165900,1601336000,20400,20400,20400,20400,0
|
|
20230921,165800,1601336000,20400,20400,20400,20400,0
|
|
20230921,165700,1601336000,20400,20400,20400,20400,0
|
|
20230921,165600,1601336000,20400,20400,20400,20400,0
|
|
20230921,165500,1601336000,20400,20400,20400,20400,0
|
|
20230921,165400,1601336000,20400,20400,20400,20400,0
|
|
20230921,165300,1601336000,20400,20400,20400,20400,0
|
|
20230921,165200,1601336000,20400,20400,20400,20400,3055
|
|
20230921,165100,1601336000,20400,20400,20400,20400,0
|
|
20230921,165000,1601336000,20400,20400,20400,20400,0
|
|
20230921,164900,1601336000,20400,20400,20400,20400,0
|
|
20230921,164800,1601336000,20400,20400,20400,20400,0
|
|
20230921,164700,1601336000,20400,20400,20400,20400,0
|
|
20230921,164600,1601336000,20400,20400,20400,20400,0
|
|
20230921,164500,1601336000,20400,20400,20400,20400,0
|
|
20230921,164400,1601336000,20400,20400,20400,20400,0
|
|
20230921,164300,1601336000,20400,20400,20400,20400,0
|
|
20230921,164200,1601336000,20400,20400,20400,20400,0
|
|
20230921,164100,1601336000,20400,20400,20400,20400,0
|
|
20230921,164000,1601336000,20400,20400,20400,20400,0
|
|
20230921,163900,1601336000,20400,20400,20400,20400,0
|
|
20230921,163800,1601336000,20400,20400,20400,20400,0
|
|
20230921,163700,1601336000,20400,20400,20400,20400,0
|
|
20230921,163600,1601336000,20400,20400,20400,20400,0
|
|
20230921,163500,1601336000,20400,20400,20400,20400,0
|
|
20230921,163400,1601336000,20400,20400,20400,20400,0
|
|
20230921,163300,1601336000,20400,20400,20400,20400,0
|
|
20230921,163200,1601336000,20400,20400,20400,20400,0
|
|
20230921,163100,1601336000,20400,20400,20400,20400,0
|
|
20230921,163000,1601336000,20400,20400,20400,20400,0
|
|
20230921,162900,1601336000,20400,20400,20400,20400,0
|
|
20230921,162800,1601336000,20400,20400,20400,20400,0
|
|
20230921,162700,1601336000,20400,20400,20400,20400,0
|
|
20230921,162600,1601336000,20400,20400,20400,20400,0
|
|
20230921,162500,1601336000,20400,20400,20400,20400,0
|
|
20230921,162400,1601336000,20400,20400,20400,20400,0
|
|
20230921,162300,1601336000,20400,20400,20400,20400,0
|
|
20230921,162200,1601336000,20400,20400,20400,20400,3055
|
|
20230921,162100,1601336000,20400,20400,20400,20400,0
|
|
20230921,162000,1601336000,20400,20400,20400,20400,0
|
|
20230921,161900,1601336000,20400,20400,20400,20400,0
|
|
20230921,161800,1601336000,20400,20400,20400,20400,0
|
|
20230921,161700,1601336000,20400,20400,20400,20400,0
|
|
20230921,161600,1601336000,20400,20400,20400,20400,0
|
|
20230921,161500,1601336000,20400,20400,20400,20400,0
|
|
20230921,161400,1601336000,20400,20400,20400,20400,0
|
|
20230921,161300,1601336000,20400,20400,20400,20400,0
|
|
20230921,161200,1601336000,20400,20400,20400,20400,0
|
|
20230921,161100,1601336000,20400,20400,20400,20400,0
|
|
20230921,161000,1601336000,20400,20400,20400,20400,0
|
|
20230921,160900,1601336000,20400,20400,20400,20400,0
|
|
20230921,160800,1601336000,20400,20400,20400,20400,0
|
|
20230921,160700,1601336000,20400,20400,20400,20400,0
|
|
20230921,160600,1601336000,20400,20400,20400,20400,0
|
|
20230921,160500,1601336000,20400,20400,20400,20400,0
|
|
20230921,160400,1601336000,20400,20400,20400,20400,0
|
|
20230921,160300,1601336000,20400,20400,20400,20400,0
|
|
20230921,160200,1601336000,20400,20400,20400,20400,0
|
|
20230921,160100,1601336000,20400,20400,20400,20400,0
|
|
20230921,160000,1601336000,20400,20400,20400,20400,0
|
|
20230921,155900,1601336000,20400,20400,20400,20400,0
|
|
20230921,155800,1601336000,20400,20400,20400,20400,0
|
|
20230921,155700,1601336000,20400,20400,20400,20400,0
|
|
20230921,155600,1601336000,20400,20400,20400,20400,0
|
|
20230921,155500,1601336000,20400,20400,20400,20400,0
|
|
20230921,155400,1601336000,20400,20400,20400,20400,0
|
|
20230921,155300,1601336000,20400,20400,20400,20400,0
|
|
20230921,155200,1601336000,20400,20400,20400,20400,3055
|
|
20230921,155100,1601336000,20400,20400,20400,20400,0
|
|
20230921,155000,1601336000,20400,20400,20400,20400,0
|
|
20230921,154900,1601336000,20400,20400,20400,20400,0
|
|
20230921,154800,1601336000,20400,20400,20400,20400,0
|
|
20230921,154700,1601336000,20400,20400,20400,20400,0
|
|
20230921,154600,1601336000,20400,20400,20400,20400,0
|
|
20230921,154500,1601336000,20400,20400,20400,20400,0
|
|
20230921,154400,1601336000,20400,20400,20400,20400,0
|
|
20230921,154300,1601336000,20400,20400,20400,20400,0
|
|
20230921,154200,1601336000,20400,20400,20400,20400,0
|
|
20230921,154100,1601336000,20400,20400,20400,20400,0
|
|
20230921,154000,1601336000,20400,20400,20400,20400,0
|
|
20230921,153900,1601336000,20400,20400,20400,20400,0
|
|
20230921,153800,1601336000,20400,20400,20400,20400,0
|
|
20230921,153700,1601336000,20400,20400,20400,20400,0
|
|
20230921,153600,1601336000,20400,20400,20400,20400,0
|
|
20230921,153500,1601336000,20400,20400,20400,20400,0
|
|
20230921,153400,1601336000,20400,20400,20400,20400,0
|
|
20230921,153300,1601336000,20400,20400,20400,20400,0
|
|
20230921,153200,1601336000,20400,20400,20400,20400,0
|
|
20230921,153100,1601336000,20400,20400,20400,20400,0
|
|
20230921,153000,1601336000,20400,20400,20400,20400,3055
|
|
20230921,152900,1539014000,20400,20400,20400,20400,0
|
|
20230921,152800,1539014000,20400,20400,20400,20400,0
|
|
20230921,152700,1539014000,20400,20400,20400,20400,0
|
|
20230921,152600,1539014000,20400,20400,20400,20400,0
|
|
20230921,152500,1539014000,20400,20400,20400,20400,0
|
|
20230921,152400,1539014000,20400,20400,20400,20400,0
|
|
20230921,152300,1539014000,20400,20400,20400,20400,0
|
|
20230921,152200,1539014000,20400,20400,20400,20400,0
|
|
20230921,152100,1539014000,20400,20400,20400,20400,0
|
|
20230921,152000,1539014000,20400,20400,20400,20400,0
|
|
20230921,151900,1539014000,20400,20500,20500,20400,583
|
|
20230921,151800,1527088600,20450,20450,20450,20450,37
|
|
20230921,151700,1526331950,20450,20450,20500,20450,345
|
|
20230921,151600,1519276000,20450,20450,20550,20450,516
|
|
20230921,151500,1508715250,20450,20450,20500,20450,828
|
|
20230921,151400,1491759000,20450,20450,20500,20450,2246
|
|
20230921,151300,1445767200,20450,20450,20550,20450,727
|
|
20230921,151200,1430862250,20450,20450,20550,20450,612
|
|
20230921,151100,1418326550,20450,20450,20550,20450,535
|
|
20230921,151000,1407368500,20450,20450,20550,20450,770
|
|
20230921,150900,1391593800,20450,20450,20500,20450,647
|
|
20230921,150800,1378346000,20450,20500,20550,20450,1173
|
|
20230921,150700,1354310850,20500,20600,20600,20500,1607
|
|
20230921,150600,1321278000,20600,20600,20600,20550,692
|
|
20230921,150500,1307035400,20600,20550,20600,20550,259
|
|
20230921,150400,1301701900,20550,20600,20600,20550,682
|
|
20230921,150300,1287674000,20600,20600,20600,20600,374
|
|
20230921,150200,1279969600,20550,20600,20600,20550,239
|
|
20230921,150100,1275046250,20600,20600,20650,20550,514
|
|
20230921,150000,1264446450,20600,20500,20600,20500,199
|
|
20230921,145900,1260356700,20500,20550,20600,20450,437
|
|
20230921,145800,1251389800,20550,20450,20550,20450,324
|
|
20230921,145700,1244737100,20500,20550,20550,20450,197
|
|
20230921,145600,1240689200,20500,20550,20600,20450,809
|
|
20230921,145500,1224082400,20500,20450,20600,20450,311
|
|
20230921,145400,1217685150,20550,20500,20550,20450,845
|
|
20230921,145300,1200349100,20450,20350,20500,20350,3168
|
|
20230921,145200,1135731150,20350,20400,20400,20350,509
|
|
20230921,145100,1125350550,20350,20350,20400,20350,393
|
|
20230921,145000,1117337050,20350,20300,20350,20250,2240
|
|
20230921,144900,1071866100,20300,20300,20300,20250,529
|
|
20230921,144800,1061143750,20300,20250,20300,20200,94
|
|
20230921,144700,1059238750,20300,20200,20300,20200,55
|
|
20230921,144600,1058126850,20250,20250,20300,20250,571
|
|
20230921,144500,1046562850,20250,20200,20250,20200,76
|
|
20230921,144400,1045026250,20250,20250,20250,20250,10
|
|
20230921,144300,1044823750,20200,20250,20300,20200,258
|
|
20230921,144200,1039607400,20250,20200,20250,20200,92
|
|
20230921,144100,1037746700,20250,20250,20250,20250,21
|
|
20230921,144000,1037321450,20200,20300,20300,20200,90
|
|
20230921,143900,1035499100,20300,20250,20300,20200,174
|
|
20230921,143800,1031981700,20250,20250,20250,20250,12
|
|
20230921,143700,1031738700,20250,20300,20300,20200,104
|
|
20230921,143600,1029630300,20250,20200,20250,20200,175
|
|
20230921,143500,1026095200,20300,20200,20300,20200,33
|
|
20230921,143400,1025427000,20200,20250,20250,20200,105
|
|
20230921,143300,1023302850,20200,20200,20200,20200,127
|
|
20230921,143200,1020737450,20200,20250,20250,20200,73
|
|
20230921,143100,1019261850,20200,20200,20250,20200,90
|
|
20230921,143000,1017441600,20200,20250,20250,20200,156
|
|
20230921,142900,1014289250,20200,20200,20200,20200,79
|
|
20230921,142800,1012693450,20250,20300,20300,20250,54
|
|
20230921,142700,1011599500,20300,20250,20300,20200,43
|
|
20230921,142600,1010727350,20200,20250,20250,20200,167
|
|
20230921,142500,1007351850,20250,20300,20300,20250,42
|
|
20230921,142400,1006499350,20250,20250,20250,20250,58
|
|
20230921,142300,1005324850,20200,20200,20250,20200,248
|
|
20230921,142200,1000313800,20200,20200,20250,20200,107
|
|
20230921,142100,998147450,20200,20200,20200,20200,48
|
|
20230921,142000,997177850,20200,20250,20250,20200,50
|
|
20230921,141900,996165500,20250,20300,20300,20250,6
|
|
20230921,141800,996043950,20400,20250,20400,20250,98
|
|
20230921,141700,994056200,20250,20250,20250,20250,132
|
|
20230921,141600,991383200,20250,20300,20350,20250,289
|
|
20230921,141500,985520050,20250,20250,20250,20250,42
|
|
20230921,141400,984669550,20250,20300,20300,20250,35
|
|
20230921,141300,983960300,20300,20300,20300,20250,222
|
|
20230921,141200,979462250,20250,20250,20250,20250,47
|
|
20230921,141100,978510500,20250,20300,20300,20250,17
|
|
20230921,141000,978165750,20300,20250,20300,20250,239
|
|
20230921,140900,973322750,20250,20250,20250,20250,48
|
|
20230921,140800,972350750,20250,20300,20300,20250,9
|
|
20230921,140700,972168450,20300,20350,20400,20250,275
|
|
20230921,140600,966589100,20300,20250,20300,20250,67
|
|
20230921,140500,965231700,20300,20300,20300,20300,1
|
|
20230921,140400,965211400,20400,20300,20400,20250,186
|
|
20230921,140300,961430450,20250,20250,20250,20250,132
|
|
20230921,140200,958757450,20300,20300,20300,20300,51
|
|
20230921,140100,957722150,20300,20250,20300,20250,151
|
|
20230921,140000,954659200,20300,20250,20300,20250,134
|
|
20230921,135900,951945400,20250,20250,20300,20250,48
|
|
20230921,135800,950973350,20250,20300,20300,20250,82
|
|
20230921,135700,949311350,20300,20250,20300,20250,149
|
|
20230921,135600,946293000,20300,20250,20300,20250,88
|
|
20230921,135500,944508750,20250,20300,20300,20250,70
|
|
20230921,135400,943088250,20250,20250,20300,20250,182
|
|
20230921,135300,939402400,20300,20250,20300,20250,45
|
|
20230921,135200,938491100,20300,20300,20350,20300,62
|
|
20230921,135100,937229800,20300,20250,20300,20250,63
|
|
20230921,135000,935953150,20250,20300,20300,20250,180
|
|
20230921,134900,932308100,20300,20300,20300,20300,7
|
|
20230921,134800,932166000,20350,20250,20350,20250,102
|
|
20230921,134700,930096700,20250,20250,20300,20250,182
|
|
20230921,134600,926410950,20300,20350,20350,20300,100
|
|
20230921,134500,924380250,20300,20250,20300,20250,72
|
|
20230921,134400,922919050,20250,20250,20300,20250,128
|
|
20230921,134300,920326950,20250,20250,20350,20250,105
|
|
20230921,134200,918195350,20250,20250,20300,20250,48
|
|
20230921,134100,917223250,20250,20300,20300,20250,29
|
|
20230921,134000,916634650,20350,20300,20350,20200,527
|
|
20230921,133900,905939250,20250,20250,20250,20200,73
|
|
20230921,133800,904461250,20300,20300,20300,20250,65
|
|
20230921,133700,903141850,20250,20300,20300,20250,302
|
|
20230921,133600,897020200,20250,20250,20250,20250,2
|
|
20230921,133500,896979700,20250,20250,20250,20250,42
|
|
20230921,133400,896129200,20300,20250,20300,20150,252
|
|
20230921,133300,891031600,20250,20200,20300,20200,243
|
|
20230921,133200,886112500,20150,20150,20200,20150,88
|
|
20230921,133100,884336350,20200,20150,20250,20150,257
|
|
20230921,133000,879152150,20200,20150,20200,20150,33
|
|
20230921,132900,878485600,20200,20150,20200,20100,196
|
|
20230921,132800,874533450,20250,20150,20250,20100,3617
|
|
20230921,132700,801679500,20300,20250,20300,20200,204
|
|
20230921,132600,797556150,20250,20200,20250,20200,65
|
|
20230921,132500,796243100,20300,20300,20300,20250,109
|
|
20230921,132400,794030500,20300,20150,20300,20150,194
|
|
20230921,132300,790116500,20200,20200,20200,20200,49
|
|
20230921,132200,789126700,20200,20250,20300,20200,37
|
|
20230921,132100,788376100,20150,20150,20200,20150,182
|
|
20230921,132000,784708400,20150,20150,20200,20150,298
|
|
20230921,131900,778702300,20200,20150,20200,20150,10
|
|
20230921,131800,778500400,20250,20200,20250,20200,143
|
|
20230921,131700,775608650,20200,20200,20200,20200,129
|
|
20230921,131600,773002850,20200,20200,20200,20200,58
|
|
20230921,131500,771831250,20250,20200,20250,20150,89
|
|
20230921,131400,770034300,20200,20200,20200,20200,153
|
|
20230921,131300,766943700,20250,20150,20250,20150,202
|
|
20230921,131200,762861700,20150,20150,20150,20150,42
|
|
20230921,131100,762015400,20150,20150,20150,20150,130
|
|
20230921,131000,759395900,20150,20200,20200,20100,415
|
|
20230921,130900,751017000,20200,20150,20200,20100,124
|
|
20230921,130800,748517450,20150,20150,20150,20150,179
|
|
20230921,130700,744910600,20150,20200,20200,20150,62
|
|
20230921,130600,743660700,20200,20150,20200,20150,63
|
|
20230921,130500,742390100,20100,20100,20150,20100,79
|
|
20230921,130400,740800550,20100,20200,20200,20100,220
|
|
20230921,130300,736375850,20150,20100,20150,20100,142
|
|
20230921,130200,733521550,20100,20200,20200,20100,2470
|
|
20230921,130100,683658650,20200,20250,20250,20200,227
|
|
20230921,130000,679073200,20250,20200,20250,20200,7
|
|
20230921,125900,678931550,20200,20200,20200,20200,46
|
|
20230921,125800,678002350,20200,20200,20200,20200,174
|
|
20230921,125700,674487550,20250,20200,20250,20200,15
|
|
20230921,125600,674184250,20200,20200,20200,20200,41
|
|
20230921,125500,673356050,20250,20250,20250,20250,23
|
|
20230921,125400,672890300,20250,20250,20300,20250,254
|
|
20230921,125300,667746500,20250,20250,20250,20250,2
|
|
20230921,125200,667706000,20200,20250,20250,20200,3
|
|
20230921,125100,667645300,20300,20200,20300,20200,140
|
|
20230921,125000,664816700,20250,20200,20250,20200,211
|
|
20230921,124900,660544500,20200,20200,20200,20200,7
|
|
20230921,124800,660403100,20300,20200,20300,20200,289
|
|
20230921,124700,654556800,20250,20200,20250,20200,107
|
|
20230921,124600,652390150,20200,20250,20250,20200,70
|
|
20230921,124500,650976050,20250,20250,20250,20250,206
|
|
20230921,124400,646804550,20250,20250,20250,20250,200
|
|
20230921,124300,642754550,20200,20250,20250,20200,57
|
|
20230921,124200,641600650,20200,20150,20350,20150,1885
|
|
20230921,124100,603429900,20150,20150,20150,20100,141
|
|
20230921,124000,600588950,20150,20150,20150,20150,2
|
|
20230921,123900,600548650,20200,20200,20250,20100,213
|
|
20230921,123800,596239350,20200,20150,20200,20100,443
|
|
20230921,123700,587308150,20100,20150,20150,20100,173
|
|
20230921,123600,583822300,20150,20100,20150,20100,14
|
|
20230921,123500,583540500,20100,20100,20100,20100,136
|
|
20230921,123400,580806900,20100,20100,20100,20100,2
|
|
20230921,123300,580766700,20150,20100,20150,20100,16
|
|
20230921,123200,580444650,20150,20100,20150,20100,32
|
|
20230921,123100,579799950,20150,20100,20150,20100,130
|
|
20230921,123000,577186800,20150,20100,20150,20100,13
|
|
20230921,122900,576925200,20100,20100,20100,20100,1
|
|
20230921,122800,576905100,20100,20150,20150,20100,131
|
|
20230921,122700,574271900,20100,20150,20150,20100,16
|
|
20230921,122600,573949900,20100,20050,20100,20050,171
|
|
20230921,122500,570512850,20050,20100,20100,20050,818
|
|
20230921,122400,554071250,20100,20150,20150,20100,9
|
|
20230921,122300,553890000,20100,20100,20100,20100,2
|
|
20230921,122200,553849800,20100,20100,20100,20100,135
|
|
20230921,122100,551136300,20150,20100,20150,20100,10
|
|
20230921,122000,550935000,20100,20100,20100,20100,2
|
|
20230921,121900,550894800,20100,20150,20150,20100,9
|
|
20230921,121800,550713850,20150,20100,20150,20100,180
|
|
20230921,121700,547093750,20150,20150,20150,20150,193
|
|
20230921,121600,543204800,20150,20150,20150,20150,136
|
|
20230921,121500,540464400,20150,20100,20150,20100,139
|
|
20230921,121400,537669900,20100,20100,20100,20100,10
|
|
20230921,121300,537468900,20150,20100,20150,20100,4
|
|
20230921,121200,537388400,20150,20100,20150,20100,382
|
|
20230921,121100,529709900,20100,20100,20100,20100,7
|
|
20230921,121000,529569200,20150,20150,20150,20100,4
|
|
20230921,120900,529488700,20150,20100,20150,20100,247
|
|
20230921,120800,524512000,20100,20100,20100,20100,127
|
|
20230921,120700,521959300,20100,20100,20100,20100,10
|
|
20230921,120600,521758300,20100,20150,20150,20100,356
|
|
20230921,120500,514585500,20100,20100,20100,20100,127
|
|
20230921,120400,512032800,20100,20100,20100,20100,2
|
|
20230921,120300,511992600,20100,20100,20150,20100,14
|
|
20230921,120200,511710900,20100,20150,20150,20100,453
|
|
20230921,120100,502584250,20150,20150,20150,20150,28
|
|
20230921,120000,502020050,20200,20200,20200,20150,9
|
|
20230921,115900,501838350,20200,20150,20200,20150,142
|
|
20230921,115800,498976400,20150,20150,20150,20150,7
|
|
20230921,115700,498835350,20150,20200,20200,20150,8
|
|
20230921,115600,498673850,20150,20150,20150,20150,8
|
|
20230921,115500,498512650,20150,20150,20150,20150,128
|
|
20230921,115400,495933450,20150,20150,20200,20150,9
|
|
20230921,115300,495751800,20150,20150,20150,20150,24
|
|
20230921,115200,495268200,20150,20150,20150,20150,132
|
|
20230921,115100,492608400,20200,20150,20200,20150,46
|
|
20230921,115000,491681200,20150,20150,20150,20150,17
|
|
20230921,114900,491338650,20150,20150,20150,20150,127
|
|
20230921,114800,488779600,20200,20150,20200,20150,620
|
|
20230921,114700,476286150,20150,20150,20150,20150,3
|
|
20230921,114600,476225700,20150,20200,20200,20150,47
|
|
20230921,114500,475276350,20150,20200,20250,20150,608
|
|
20230921,114400,462994700,20200,20200,20200,20200,2
|
|
20230921,114300,462954300,20200,20250,20250,20200,15
|
|
20230921,114200,462650750,20250,20200,20250,20200,397
|
|
20230921,114100,454631050,20200,20200,20200,20200,2
|
|
20230921,114000,454590650,20200,20250,20250,20200,781
|
|
20230921,113900,438799800,20250,20250,20300,20250,133
|
|
20230921,113800,436106250,20250,20250,20250,20250,11
|
|
20230921,113700,435883500,20250,20250,20250,20250,10
|
|
20230921,113600,435681000,20300,20250,20300,20250,134
|
|
20230921,113500,432967150,20250,20250,20250,20250,2
|
|
20230921,113400,432926650,20250,20250,20300,20250,8
|
|
20230921,113300,432764600,20300,20250,20300,20250,9
|
|
20230921,113200,432582000,20250,20250,20300,20250,142
|
|
20230921,113100,429706000,20250,20250,20250,20250,2
|
|
20230921,113000,429665500,20300,20250,20300,20250,12
|
|
20230921,112900,429422150,20250,20300,20300,20250,620
|
|
20230921,112800,416844450,20300,20300,20300,20300,32
|
|
20230921,112700,416194850,20350,20300,20350,20300,9
|
|
20230921,112600,416011800,20300,20300,20300,20300,133
|
|
20230921,112500,413311900,20300,20300,20300,20300,2
|
|
20230921,112400,413271300,20350,20300,20350,20300,12
|
|
20230921,112300,413027350,20300,20300,20300,20300,4
|
|
20230921,112200,412946150,20300,20300,20300,20300,127
|
|
20230921,112100,410368050,20300,20300,20350,20300,94
|
|
20230921,112000,408459500,20300,20300,20300,20300,2
|
|
20230921,111900,408418900,20300,20300,20300,20300,127
|
|
20230921,111800,405840800,20350,20350,20350,20350,27
|
|
20230921,111700,405291350,20350,20300,20350,20300,41
|
|
20230921,111600,404457100,20300,20350,20350,20300,91
|
|
20230921,111500,402605500,20350,20350,20400,20350,10
|
|
20230921,111400,402401650,20350,20350,20350,20350,4
|
|
20230921,111300,402320250,20350,20350,20350,20350,132
|
|
20230921,111200,399634050,20400,20350,20400,20350,10
|
|
20230921,111100,399430200,20350,20350,20350,20350,2
|
|
20230921,111000,399389500,20400,20400,20450,20350,671
|
|
20230921,110900,385692050,20300,20300,20450,20300,146
|
|
20230921,110800,382726300,20300,20250,20300,20250,9
|
|
20230921,110700,382543850,20300,20300,20300,20300,1
|
|
20230921,110600,382523550,20350,20250,20350,20250,139
|
|
20230921,110500,379707650,20300,20250,20300,20250,21
|
|
20230921,110400,379282200,20250,20250,20300,20250,90
|
|
20230921,110300,377455500,20300,20250,20300,20250,17
|
|
20230921,110200,377110900,20250,20250,20300,20250,139
|
|
20230921,110100,374295950,20300,20300,20300,20300,20
|
|
20230921,110000,373889950,20300,20250,20350,20250,12
|
|
20230921,105900,373646450,20300,20300,20300,20300,20
|
|
20230921,105800,373240450,20250,20300,20300,20250,204
|
|
20230921,105700,369105650,20250,20300,20350,20250,176
|
|
20230921,105600,365535300,20300,20300,20300,20300,2
|
|
20230921,105500,365494700,20300,20300,20350,20300,208
|
|
20230921,105400,361272150,20350,20300,20350,20250,174
|
|
20230921,105300,357740300,20300,20300,20350,20300,81
|
|
20230921,105200,356095850,20300,20300,20300,20250,236
|
|
20230921,105100,351305100,20350,20300,20350,20300,18
|
|
20230921,105000,350939350,20300,20300,20300,20300,2
|
|
20230921,104900,350898750,20300,20300,20300,20300,5
|
|
20230921,104800,350797250,20400,20350,20400,20350,142
|
|
20230921,104700,347907050,20350,20350,20350,20350,5
|
|
20230921,104600,347805300,20350,20300,20350,20300,77
|
|
20230921,104500,346239100,20350,20300,20350,20300,275
|
|
20230921,104400,340656100,20300,20300,20300,20300,7
|
|
20230921,104300,340514000,20300,20300,20300,20300,3
|
|
20230921,104200,340453100,20350,20300,20350,20300,144
|
|
20230921,104100,337529050,20300,20300,20300,20300,5
|
|
20230921,104000,337427550,20300,20300,20300,20300,51
|
|
20230921,103900,336392250,20300,20350,20350,20300,9
|
|
20230921,103800,336209200,20300,20300,20350,20300,135
|
|
20230921,103700,333468550,20350,20350,20350,20350,31
|
|
20230921,103600,332837700,20350,20350,20350,20350,29
|
|
20230921,103500,332247550,20350,20350,20350,20350,0
|
|
20230921,103400,332247550,20350,20350,20350,20350,0
|
|
20230921,103300,332247550,20350,20300,20350,20300,20
|
|
20230921,103200,331841200,20300,20300,20300,20300,0
|
|
20230921,103100,331841200,20300,20300,20300,20300,26
|
|
20230921,103000,331313400,20350,20350,20350,20350,7
|
|
20230921,102900,331170950,20350,20350,20350,20350,54
|
|
20230921,102800,330072050,20300,20300,20300,20300,44
|
|
20230921,102700,329178850,20300,20300,20300,20300,12
|
|
20230921,102600,328935250,20300,20300,20300,20300,16
|
|
20230921,102500,328610450,20300,20250,20300,20250,151
|
|
20230921,102400,325545250,20350,20300,20350,20300,366
|
|
20230921,102300,318114750,20300,20350,20350,20300,7
|
|
20230921,102200,317972550,20350,20350,20350,20350,3
|
|
20230921,102100,317911500,20300,20350,20350,20300,28
|
|
20230921,102000,317341750,20350,20300,20350,20250,452
|
|
20230921,101900,308178450,20250,20300,20300,20200,1950
|
|
20230921,101800,268657950,20300,20400,20400,20300,754
|
|
20230921,101700,253324050,20400,20400,20400,20400,0
|
|
20230921,101600,253324050,20400,20400,20400,20400,0
|
|
20230921,101500,253324050,20400,20400,20400,20400,7
|
|
20230921,101400,253181250,20400,20400,20400,20400,2
|
|
20230921,101300,253140450,20400,20400,20400,20350,610
|
|
20230921,101200,240699700,20450,20450,20450,20450,7
|
|
20230921,101100,240556550,20400,20400,20400,20400,3
|
|
20230921,101000,240495350,20400,20400,20400,20400,1
|
|
20230921,100900,240474950,20450,20450,20450,20450,7
|
|
20230921,100800,240331800,20400,20400,20400,20400,75
|
|
20230921,100700,238801800,20400,20400,20400,20400,0
|
|
20230921,100600,238801800,20400,20450,20450,20400,8
|
|
20230921,100500,238638250,20400,20400,20400,20400,26
|
|
20230921,100400,238107850,20400,20450,20450,20400,83
|
|
20230921,100300,236410600,20450,20450,20450,20450,17
|
|
20230921,100200,236062950,20450,20450,20450,20450,23
|
|
20230921,100100,235592600,20450,20450,20450,20450,100
|
|
20230921,100000,233547600,20450,20450,20450,20400,34
|
|
20230921,095900,232853600,20400,20450,20450,20400,200
|
|
20230921,095800,228765700,20450,20450,20450,20450,0
|
|
20230921,095700,228765700,20450,20450,20500,20450,19
|
|
20230921,095600,228376800,20450,20450,20450,20450,53
|
|
20230921,095500,227292950,20550,20550,20550,20550,0
|
|
20230921,095400,227292950,20550,20550,20550,20550,7
|
|
20230921,095300,227149100,20450,20500,20500,20450,97
|
|
20230921,095200,225162150,20500,20500,20500,20500,134
|
|
20230921,095100,222415150,20500,20500,20500,20450,43
|
|
20230921,095000,221534950,20500,20500,20500,20500,13
|
|
20230921,094900,221268450,20500,20500,20500,20500,35
|
|
20230921,094800,220550950,20500,20500,20500,20500,17
|
|
20230921,094700,220202450,20500,20350,20500,20350,2
|
|
20230921,094600,220161600,20400,20350,20500,20300,3281
|
|
20230921,094500,153324250,20350,20400,20450,20300,637
|
|
20230921,094400,140354950,20400,20400,20400,20400,45
|
|
20230921,094300,139436950,20400,20400,20400,20400,10
|
|
20230921,094200,139232950,20400,20450,20450,20400,10
|
|
20230921,094100,139028600,20400,20500,20500,20400,413
|
|
20230921,094000,130573900,20550,20550,20550,20550,0
|
|
20230921,093900,130573900,20550,20500,20550,20500,107
|
|
20230921,093800,128380050,20500,20500,20500,20500,431
|
|
20230921,093700,119544550,20550,20550,20550,20550,101
|
|
20230921,093600,117469000,20550,20550,20550,20550,288
|
|
20230921,093500,111550600,20550,20550,20550,20550,32
|
|
20230921,093400,110893000,20600,20600,20600,20600,0
|
|
20230921,093300,110893000,20600,20600,20600,20600,107
|
|
20230921,093200,108688800,20600,20600,20600,20600,108
|
|
20230921,093100,106464000,20600,20600,20600,20550,3
|
|
20230921,093000,106402250,20600,20550,20600,20550,8
|
|
20230921,092900,106237500,20600,20600,20600,20600,146
|
|
20230921,092800,103229900,20650,20600,20650,20600,3
|
|
20230921,092700,103168050,20650,20650,20650,20650,9
|
|
20230921,092600,102982200,20600,20600,20600,20550,166
|
|
20230921,092500,99563900,20600,20650,20650,20600,138
|
|
20230921,092400,96720600,20700,20700,20700,20700,7
|
|
20230921,092300,96575700,20600,20600,20600,20600,124
|
|
20230921,092200,94021300,20650,20600,20650,20600,165
|
|
20230921,092100,90620800,20650,20600,20650,20600,20
|
|
20230921,092000,90207900,20600,20600,20600,20600,0
|
|
20230921,091900,90207900,20600,20650,20650,20600,169
|
|
20230921,091800,86725700,20650,20700,20700,20650,111
|
|
20230921,091700,84432550,20700,20700,20700,20650,96
|
|
20230921,091600,82446650,20700,20750,20750,20700,125
|
|
20230921,091500,79858100,20750,20600,20750,20600,1776
|
|
20230921,091400,43168750,20600,20600,20600,20600,9
|
|
20230921,091300,42983350,20650,20650,20650,20600,54
|
|
20230921,091200,41868400,20650,20550,20650,20550,33
|
|
20230921,091100,41189650,20550,20600,20600,20550,86
|
|
20230921,091000,39422300,20600,20600,20600,20600,102
|
|
20230921,090900,37321100,20650,20650,20650,20550,43
|
|
20230921,090800,36436150,20550,20600,20600,20550,145
|
|
20230921,090700,33454000,20600,20550,20650,20550,208
|
|
20230921,090600,29162350,20550,20600,20600,20500,361
|
|
20230921,090500,21742650,20550,20600,20650,20550,85
|
|
20230921,090400,19992800,20550,20550,20550,20550,113
|
|
20230921,090300,17670650,20600,20600,20650,20500,202
|
|
20230921,090200,13511700,20600,20550,20600,20550,115
|
|
20230921,090100,11148050,20550,20550,20550,20550,197
|
|
20230921,090000,7099700,20550,20500,20600,20500,346
|