658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195500,2991586750,20900,20900,20900,20900,3358
|
|
20230925,195400,2991586750,20900,20900,20900,20900,0
|
|
20230925,195300,2991586750,20900,20900,20900,20900,0
|
|
20230925,195200,2991586750,20900,20900,20900,20900,0
|
|
20230925,195100,2991586750,20900,20900,20900,20900,0
|
|
20230925,195000,2991586750,20900,20900,20900,20900,0
|
|
20230925,194900,2991586750,20900,20900,20900,20900,0
|
|
20230925,194800,2991586750,20900,20900,20900,20900,0
|
|
20230925,194700,2991586750,20900,20900,20900,20900,0
|
|
20230925,194600,2991586750,20900,20900,20900,20900,0
|
|
20230925,194500,2991586750,20900,20900,20900,20900,0
|
|
20230925,194400,2991586750,20900,20900,20900,20900,0
|
|
20230925,194300,2991586750,20900,20900,20900,20900,0
|
|
20230925,194200,2991586750,20900,20900,20900,20900,0
|
|
20230925,194100,2991586750,20900,20900,20900,20900,0
|
|
20230925,194000,2991586750,20900,20900,20900,20900,0
|
|
20230925,193900,2991586750,20900,20900,20900,20900,0
|
|
20230925,193800,2991586750,20900,20900,20900,20900,0
|
|
20230925,193700,2991586750,20900,20900,20900,20900,0
|
|
20230925,193600,2991586750,20900,20900,20900,20900,0
|
|
20230925,193500,2991586750,20900,20900,20900,20900,0
|
|
20230925,193400,2991586750,20900,20900,20900,20900,0
|
|
20230925,193300,2991586750,20900,20900,20900,20900,0
|
|
20230925,193200,2991586750,20900,20900,20900,20900,0
|
|
20230925,193100,2991586750,20900,20900,20900,20900,0
|
|
20230925,193000,2991586750,20900,20900,20900,20900,0
|
|
20230925,192900,2991586750,20900,20900,20900,20900,0
|
|
20230925,192800,2991586750,20900,20900,20900,20900,0
|
|
20230925,192700,2991586750,20900,20900,20900,20900,0
|
|
20230925,192600,2991586750,20900,20900,20900,20900,0
|
|
20230925,192500,2991586750,20900,20900,20900,20900,3358
|
|
20230925,192400,2991586750,20900,20900,20900,20900,0
|
|
20230925,192300,2991586750,20900,20900,20900,20900,0
|
|
20230925,192200,2991586750,20900,20900,20900,20900,0
|
|
20230925,192100,2991586750,20900,20900,20900,20900,0
|
|
20230925,192000,2991586750,20900,20900,20900,20900,0
|
|
20230925,191900,2991586750,20900,20900,20900,20900,0
|
|
20230925,191800,2991586750,20900,20900,20900,20900,0
|
|
20230925,191700,2991586750,20900,20900,20900,20900,0
|
|
20230925,191600,2991586750,20900,20900,20900,20900,0
|
|
20230925,191500,2991586750,20900,20900,20900,20900,0
|
|
20230925,191400,2991586750,20900,20900,20900,20900,0
|
|
20230925,191300,2991586750,20900,20900,20900,20900,0
|
|
20230925,191200,2991586750,20900,20900,20900,20900,0
|
|
20230925,191100,2991586750,20900,20900,20900,20900,0
|
|
20230925,191000,2991586750,20900,20900,20900,20900,0
|
|
20230925,190900,2991586750,20900,20900,20900,20900,0
|
|
20230925,190800,2991586750,20900,20900,20900,20900,0
|
|
20230925,190700,2991586750,20900,20900,20900,20900,0
|
|
20230925,190600,2991586750,20900,20900,20900,20900,0
|
|
20230925,190500,2991586750,20900,20900,20900,20900,0
|
|
20230925,190400,2991586750,20900,20900,20900,20900,0
|
|
20230925,190300,2991586750,20900,20900,20900,20900,0
|
|
20230925,190200,2991586750,20900,20900,20900,20900,0
|
|
20230925,190100,2991586750,20900,20900,20900,20900,0
|
|
20230925,190000,2991586750,20900,20900,20900,20900,0
|
|
20230925,185900,2991586750,20900,20900,20900,20900,0
|
|
20230925,185800,2991586750,20900,20900,20900,20900,0
|
|
20230925,185700,2991586750,20900,20900,20900,20900,0
|
|
20230925,185600,2991586750,20900,20900,20900,20900,0
|
|
20230925,185500,2991586750,20900,20900,20900,20900,3358
|
|
20230925,185400,2991586750,20900,20900,20900,20900,0
|
|
20230925,185300,2991586750,20900,20900,20900,20900,0
|
|
20230925,185200,2991586750,20900,20900,20900,20900,0
|
|
20230925,185100,2991586750,20900,20900,20900,20900,0
|
|
20230925,185000,2991586750,20900,20900,20900,20900,0
|
|
20230925,184900,2991586750,20900,20900,20900,20900,0
|
|
20230925,184800,2991586750,20900,20900,20900,20900,0
|
|
20230925,184700,2991586750,20900,20900,20900,20900,0
|
|
20230925,184600,2991586750,20900,20900,20900,20900,0
|
|
20230925,184500,2991586750,20900,20900,20900,20900,0
|
|
20230925,184400,2991586750,20900,20900,20900,20900,0
|
|
20230925,184300,2991586750,20900,20900,20900,20900,0
|
|
20230925,184200,2991586750,20900,20900,20900,20900,0
|
|
20230925,184100,2991586750,20900,20900,20900,20900,0
|
|
20230925,184000,2991586750,20900,20900,20900,20900,0
|
|
20230925,183900,2991586750,20900,20900,20900,20900,0
|
|
20230925,183800,2991586750,20900,20900,20900,20900,0
|
|
20230925,183700,2991586750,20900,20900,20900,20900,0
|
|
20230925,183600,2991586750,20900,20900,20900,20900,0
|
|
20230925,183500,2991586750,20900,20900,20900,20900,0
|
|
20230925,183400,2991586750,20900,20900,20900,20900,0
|
|
20230925,183300,2991586750,20900,20900,20900,20900,0
|
|
20230925,183200,2991586750,20900,20900,20900,20900,0
|
|
20230925,183100,2991586750,20900,20900,20900,20900,0
|
|
20230925,183000,2991586750,20900,20900,20900,20900,0
|
|
20230925,182900,2991586750,20900,20900,20900,20900,0
|
|
20230925,182800,2991586750,20900,20900,20900,20900,0
|
|
20230925,182700,2991586750,20900,20900,20900,20900,0
|
|
20230925,182600,2991586750,20900,20900,20900,20900,0
|
|
20230925,182500,2991586750,20900,20900,20900,20900,3358
|
|
20230925,182400,2991586750,20900,20900,20900,20900,0
|
|
20230925,182300,2991586750,20900,20900,20900,20900,0
|
|
20230925,182200,2991586750,20900,20900,20900,20900,0
|
|
20230925,182100,2991586750,20900,20900,20900,20900,0
|
|
20230925,182000,2991586750,20900,20900,20900,20900,0
|
|
20230925,181900,2991586750,20900,20900,20900,20900,0
|
|
20230925,181800,2991586750,20900,20900,20900,20900,0
|
|
20230925,181700,2991586750,20900,20900,20900,20900,0
|
|
20230925,181600,2991586750,20900,20900,20900,20900,0
|
|
20230925,181500,2991586750,20900,20900,20900,20900,0
|
|
20230925,181400,2991586750,20900,20900,20900,20900,0
|
|
20230925,181300,2991586750,20900,20900,20900,20900,0
|
|
20230925,181200,2991586750,20900,20900,20900,20900,0
|
|
20230925,181100,2991586750,20900,20900,20900,20900,0
|
|
20230925,181000,2991586750,20900,20900,20900,20900,0
|
|
20230925,180900,2991586750,20900,20900,20900,20900,0
|
|
20230925,180800,2991586750,20900,20900,20900,20900,0
|
|
20230925,180700,2991586750,20900,20900,20900,20900,0
|
|
20230925,180600,2991586750,20900,20900,20900,20900,0
|
|
20230925,180500,2991586750,20900,20900,20900,20900,0
|
|
20230925,180400,2991586750,20900,20900,20900,20900,0
|
|
20230925,180300,2991586750,20900,20900,20900,20900,0
|
|
20230925,180200,2991586750,20900,20900,20900,20900,0
|
|
20230925,180100,2991586750,20900,20900,20900,20900,0
|
|
20230925,180000,2991586750,20900,20900,20900,20900,0
|
|
20230925,175900,2991586750,20900,20900,20900,20900,0
|
|
20230925,175800,2991586750,20900,20900,20900,20900,0
|
|
20230925,175700,2991586750,20900,20900,20900,20900,0
|
|
20230925,175600,2991586750,20900,20900,20900,20900,0
|
|
20230925,175500,2991586750,20900,20900,20900,20900,3358
|
|
20230925,175400,2991586750,20900,20900,20900,20900,0
|
|
20230925,175300,2991586750,20900,20900,20900,20900,0
|
|
20230925,175200,2991586750,20900,20900,20900,20900,0
|
|
20230925,175100,2991586750,20900,20900,20900,20900,0
|
|
20230925,175000,2991586750,20900,20900,20900,20900,0
|
|
20230925,174900,2991586750,20900,20900,20900,20900,0
|
|
20230925,174800,2991586750,20900,20900,20900,20900,0
|
|
20230925,174700,2991586750,20900,20900,20900,20900,0
|
|
20230925,174600,2991586750,20900,20900,20900,20900,0
|
|
20230925,174500,2991586750,20900,20900,20900,20900,0
|
|
20230925,174400,2991586750,20900,20900,20900,20900,0
|
|
20230925,174300,2991586750,20900,20900,20900,20900,0
|
|
20230925,174200,2991586750,20900,20900,20900,20900,0
|
|
20230925,174100,2991586750,20900,20900,20900,20900,0
|
|
20230925,174000,2991586750,20900,20900,20900,20900,0
|
|
20230925,173900,2991586750,20900,20900,20900,20900,0
|
|
20230925,173800,2991586750,20900,20900,20900,20900,0
|
|
20230925,173700,2991586750,20900,20900,20900,20900,0
|
|
20230925,173600,2991586750,20900,20900,20900,20900,0
|
|
20230925,173500,2991586750,20900,20900,20900,20900,0
|
|
20230925,173400,2991586750,20900,20900,20900,20900,0
|
|
20230925,173300,2991586750,20900,20900,20900,20900,0
|
|
20230925,173200,2991586750,20900,20900,20900,20900,0
|
|
20230925,173100,2991586750,20900,20900,20900,20900,0
|
|
20230925,173000,2991586750,20900,20900,20900,20900,0
|
|
20230925,172900,2991586750,20900,20900,20900,20900,0
|
|
20230925,172800,2991586750,20900,20900,20900,20900,0
|
|
20230925,172700,2991586750,20900,20900,20900,20900,0
|
|
20230925,172600,2991586750,20900,20900,20900,20900,0
|
|
20230925,172500,2991586750,20900,20900,20900,20900,3358
|
|
20230925,172400,2991586750,20900,20900,20900,20900,0
|
|
20230925,172300,2991586750,20900,20900,20900,20900,0
|
|
20230925,172200,2991586750,20900,20900,20900,20900,0
|
|
20230925,172100,2991586750,20900,20900,20900,20900,0
|
|
20230925,172000,2991586750,20900,20900,20900,20900,0
|
|
20230925,171900,2991586750,20900,20900,20900,20900,0
|
|
20230925,171800,2991586750,20900,20900,20900,20900,0
|
|
20230925,171700,2991586750,20900,20900,20900,20900,0
|
|
20230925,171600,2991586750,20900,20900,20900,20900,0
|
|
20230925,171500,2991586750,20900,20900,20900,20900,0
|
|
20230925,171400,2991586750,20900,20900,20900,20900,0
|
|
20230925,171300,2991586750,20900,20900,20900,20900,0
|
|
20230925,171200,2991586750,20900,20900,20900,20900,0
|
|
20230925,171100,2991586750,20900,20900,20900,20900,0
|
|
20230925,171000,2991586750,20900,20900,20900,20900,0
|
|
20230925,170900,2991586750,20900,20900,20900,20900,0
|
|
20230925,170800,2991586750,20900,20900,20900,20900,0
|
|
20230925,170700,2991586750,20900,20900,20900,20900,0
|
|
20230925,170600,2991586750,20900,20900,20900,20900,0
|
|
20230925,170500,2991586750,20900,20900,20900,20900,0
|
|
20230925,170400,2991586750,20900,20900,20900,20900,0
|
|
20230925,170300,2991586750,20900,20900,20900,20900,0
|
|
20230925,170200,2991586750,20900,20900,20900,20900,0
|
|
20230925,170100,2991586750,20900,20900,20900,20900,0
|
|
20230925,170000,2991586750,20900,20900,20900,20900,0
|
|
20230925,165900,2991586750,20900,20900,20900,20900,0
|
|
20230925,165800,2991586750,20900,20900,20900,20900,0
|
|
20230925,165700,2991586750,20900,20900,20900,20900,0
|
|
20230925,165600,2991586750,20900,20900,20900,20900,0
|
|
20230925,165500,2991586750,20900,20900,20900,20900,3358
|
|
20230925,165400,2991586750,20900,20900,20900,20900,0
|
|
20230925,165300,2991586750,20900,20900,20900,20900,0
|
|
20230925,165200,2991586750,20900,20900,20900,20900,0
|
|
20230925,165100,2991586750,20900,20900,20900,20900,0
|
|
20230925,165000,2991586750,20900,20900,20900,20900,0
|
|
20230925,164900,2991586750,20900,20900,20900,20900,0
|
|
20230925,164800,2991586750,20900,20900,20900,20900,0
|
|
20230925,164700,2991586750,20900,20900,20900,20900,0
|
|
20230925,164600,2991586750,20900,20900,20900,20900,0
|
|
20230925,164500,2991586750,20900,20900,20900,20900,0
|
|
20230925,164400,2991586750,20900,20900,20900,20900,0
|
|
20230925,164300,2991586750,20900,20900,20900,20900,0
|
|
20230925,164200,2991586750,20900,20900,20900,20900,0
|
|
20230925,164100,2991586750,20900,20900,20900,20900,0
|
|
20230925,164000,2991586750,20900,20900,20900,20900,0
|
|
20230925,163900,2991586750,20900,20900,20900,20900,0
|
|
20230925,163800,2991586750,20900,20900,20900,20900,0
|
|
20230925,163700,2991586750,20900,20900,20900,20900,0
|
|
20230925,163600,2991586750,20900,20900,20900,20900,0
|
|
20230925,163500,2991586750,20900,20900,20900,20900,0
|
|
20230925,163400,2991586750,20900,20900,20900,20900,0
|
|
20230925,163300,2991586750,20900,20900,20900,20900,0
|
|
20230925,163200,2991586750,20900,20900,20900,20900,0
|
|
20230925,163100,2991586750,20900,20900,20900,20900,0
|
|
20230925,163000,2991586750,20900,20900,20900,20900,0
|
|
20230925,162900,2991586750,20900,20900,20900,20900,0
|
|
20230925,162800,2991586750,20900,20900,20900,20900,0
|
|
20230925,162700,2991586750,20900,20900,20900,20900,0
|
|
20230925,162600,2991586750,20900,20900,20900,20900,0
|
|
20230925,162500,2991586750,20900,20900,20900,20900,3358
|
|
20230925,162400,2991586750,20900,20900,20900,20900,0
|
|
20230925,162300,2991586750,20900,20900,20900,20900,0
|
|
20230925,162200,2991586750,20900,20900,20900,20900,0
|
|
20230925,162100,2991586750,20900,20900,20900,20900,0
|
|
20230925,162000,2991586750,20900,20900,20900,20900,0
|
|
20230925,161900,2991586750,20900,20900,20900,20900,0
|
|
20230925,161800,2991586750,20900,20900,20900,20900,0
|
|
20230925,161700,2991586750,20900,20900,20900,20900,0
|
|
20230925,161600,2991586750,20900,20900,20900,20900,0
|
|
20230925,161500,2991586750,20900,20900,20900,20900,0
|
|
20230925,161400,2991586750,20900,20900,20900,20900,0
|
|
20230925,161300,2991586750,20900,20900,20900,20900,0
|
|
20230925,161200,2991586750,20900,20900,20900,20900,0
|
|
20230925,161100,2991586750,20900,20900,20900,20900,0
|
|
20230925,161000,2991586750,20900,20900,20900,20900,0
|
|
20230925,160900,2991586750,20900,20900,20900,20900,0
|
|
20230925,160800,2991586750,20900,20900,20900,20900,0
|
|
20230925,160700,2991586750,20900,20900,20900,20900,0
|
|
20230925,160600,2991586750,20900,20900,20900,20900,0
|
|
20230925,160500,2991586750,20900,20900,20900,20900,0
|
|
20230925,160400,2991586750,20900,20900,20900,20900,0
|
|
20230925,160300,2991586750,20900,20900,20900,20900,0
|
|
20230925,160200,2991586750,20900,20900,20900,20900,0
|
|
20230925,160100,2991586750,20900,20900,20900,20900,0
|
|
20230925,160000,2991586750,20900,20900,20900,20900,0
|
|
20230925,155900,2991586750,20900,20900,20900,20900,0
|
|
20230925,155800,2991586750,20900,20900,20900,20900,0
|
|
20230925,155700,2991586750,20900,20900,20900,20900,0
|
|
20230925,155600,2991586750,20900,20900,20900,20900,0
|
|
20230925,155500,2991586750,20900,20900,20900,20900,3358
|
|
20230925,155400,2991586750,20900,20900,20900,20900,0
|
|
20230925,155300,2991586750,20900,20900,20900,20900,0
|
|
20230925,155200,2991586750,20900,20900,20900,20900,0
|
|
20230925,155100,2991586750,20900,20900,20900,20900,0
|
|
20230925,155000,2991586750,20900,20900,20900,20900,0
|
|
20230925,154900,2991586750,20900,20900,20900,20900,0
|
|
20230925,154800,2991586750,20900,20900,20900,20900,0
|
|
20230925,154700,2991586750,20900,20900,20900,20900,0
|
|
20230925,154600,2991586750,20900,20900,20900,20900,0
|
|
20230925,154500,2991586750,20900,20900,20900,20900,0
|
|
20230925,154400,2991586750,20900,20900,20900,20900,0
|
|
20230925,154300,2991586750,20900,20900,20900,20900,0
|
|
20230925,154200,2991586750,20900,20900,20900,20900,0
|
|
20230925,154100,2991586750,20900,20900,20900,20900,0
|
|
20230925,154000,2991586750,20900,20900,20900,20900,0
|
|
20230925,153900,2991586750,20900,20900,20900,20900,0
|
|
20230925,153800,2991586750,20900,20900,20900,20900,0
|
|
20230925,153700,2991586750,20900,20900,20900,20900,0
|
|
20230925,153600,2991586750,20900,20900,20900,20900,0
|
|
20230925,153500,2991586750,20900,20900,20900,20900,0
|
|
20230925,153400,2991586750,20900,20900,20900,20900,0
|
|
20230925,153300,2991586750,20900,20900,20900,20900,0
|
|
20230925,153200,2991586750,20900,20900,20900,20900,0
|
|
20230925,153100,2991586750,20900,20900,20900,20900,0
|
|
20230925,153000,2991586750,20900,20900,20900,20900,3358
|
|
20230925,152900,2921404550,20700,20700,20700,20700,0
|
|
20230925,152800,2921404550,20700,20700,20700,20700,0
|
|
20230925,152700,2921404550,20700,20700,20700,20700,0
|
|
20230925,152600,2921404550,20700,20700,20700,20700,0
|
|
20230925,152500,2921404550,20700,20700,20700,20700,0
|
|
20230925,152400,2921404550,20700,20700,20700,20700,0
|
|
20230925,152300,2921404550,20700,20700,20700,20700,0
|
|
20230925,152200,2921404550,20700,20700,20700,20700,0
|
|
20230925,152100,2921404550,20700,20700,20700,20700,0
|
|
20230925,152000,2921404550,20700,20700,20700,20700,0
|
|
20230925,151900,2921404550,20700,20750,20750,20700,246
|
|
20230925,151800,2916311300,20750,20750,20750,20700,175
|
|
20230925,151700,2912682500,20750,20750,20800,20700,497
|
|
20230925,151600,2902370250,20750,20750,20800,20750,1039
|
|
20230925,151500,2880807850,20750,20750,20800,20750,160
|
|
20230925,151400,2877485250,20750,20900,20900,20750,2341
|
|
20230925,151300,2828780300,20950,20900,20950,20800,524
|
|
20230925,151200,2817820900,20950,20800,20950,20800,647
|
|
20230925,151100,2804285550,20850,20950,21000,20800,453
|
|
20230925,151000,2794801700,20950,20900,21000,20800,501
|
|
20230925,150900,2784319750,20950,20800,20950,20800,513
|
|
20230925,150800,2773604250,20900,20800,20900,20800,493
|
|
20230925,150700,2763315350,20950,20850,20950,20800,681
|
|
20230925,150600,2749105850,20900,20750,20950,20750,963
|
|
20230925,150500,2729017750,20950,20800,20950,20750,750
|
|
20230925,150400,2713404650,20850,20800,20950,20800,542
|
|
20230925,150300,2702115450,20950,21000,21000,20800,512
|
|
20230925,150200,2691419050,21000,20850,21050,20850,543
|
|
20230925,150100,2680057000,20950,20900,21050,20850,519
|
|
20230925,150000,2669187850,21050,20950,21050,20900,496
|
|
20230925,145900,2658774650,21000,20950,21000,20900,951
|
|
20230925,145800,2638834200,20950,20850,20950,20850,765
|
|
20230925,145700,2622824000,20900,20850,20950,20850,949
|
|
20230925,145600,2602990200,20850,20800,20900,20800,719
|
|
20230925,145500,2587972850,20800,20850,20900,20800,1167
|
|
20230925,145400,2563628800,20900,20900,21000,20900,1645
|
|
20230925,145300,2529198350,20900,20850,20950,20850,833
|
|
20230925,145200,2511782150,20900,20850,20900,20800,964
|
|
20230925,145100,2491676550,20850,20850,20900,20800,938
|
|
20230925,145000,2472107300,20850,20850,20850,20750,1081
|
|
20230925,144900,2449625550,20850,20900,21000,20800,2641
|
|
20230925,144800,2394541500,20900,20900,21000,20850,1163
|
|
20230925,144700,2370204300,20900,20950,21000,20850,907
|
|
20230925,144600,2351234900,21000,20900,21000,20850,1029
|
|
20230925,144500,2329701500,20950,20950,21000,20850,2042
|
|
20230925,144400,2286947700,20950,21000,21050,20900,1813
|
|
20230925,144300,2248850150,21050,21050,21100,21000,1702
|
|
20230925,144200,2213010700,21100,20950,21100,20950,1560
|
|
20230925,144100,2180171450,21100,21100,21150,20950,1890
|
|
20230925,144000,2140357800,21050,21100,21100,21050,1630
|
|
20230925,143900,2105967700,21050,21050,21150,20950,1553
|
|
20230925,143800,2073217450,21100,21050,21100,20950,1473
|
|
20230925,143700,2042201400,21000,20900,21050,20900,1437
|
|
20230925,143600,2012021650,20950,20950,21050,20900,1822
|
|
20230925,143500,1973782650,20900,20850,20950,20850,1032
|
|
20230925,143400,1952192250,20950,20900,20950,20850,1227
|
|
20230925,143300,1926535500,20900,20850,20950,20800,1111
|
|
20230925,143200,1903314400,20850,20850,20950,20800,1480
|
|
20230925,143100,1872389750,20850,20900,21000,20850,1438
|
|
20230925,143000,1842329200,20900,20900,21000,20850,1429
|
|
20230925,142900,1812380100,21000,21000,21000,20900,982
|
|
20230925,142800,1791782800,21000,20850,21000,20800,800
|
|
20230925,142700,1775063200,20800,20850,20950,20800,1038
|
|
20230925,142600,1753388800,20800,20900,20900,20800,744
|
|
20230925,142500,1737853250,20900,20900,20900,20800,1098
|
|
20230925,142400,1714927400,20900,20900,20950,20850,603
|
|
20230925,142300,1702314500,20900,20900,21000,20850,1061
|
|
20230925,142200,1680107850,21000,20900,21050,20900,565
|
|
20230925,142100,1668238750,20900,21000,21050,20900,1154
|
|
20230925,142000,1644030500,21050,21050,21100,20950,1286
|
|
20230925,141900,1616961600,21000,21000,21100,20950,949
|
|
20230925,141800,1596994200,21000,20950,21050,20900,1159
|
|
20230925,141700,1572647700,21050,20900,21050,20850,876
|
|
20230925,141600,1554269150,21000,20950,21000,20850,809
|
|
20230925,141500,1537308150,20950,20950,20950,20850,764
|
|
20230925,141400,1521320500,20950,20900,20950,20850,731
|
|
20230925,141300,1506018850,20900,20850,20900,20850,919
|
|
20230925,141200,1486816600,20900,20800,20900,20800,639
|
|
20230925,141100,1473477750,20800,20650,20800,20650,4013
|
|
20230925,141000,1390337700,20700,20700,20700,20650,1070
|
|
20230925,140900,1368210500,20700,20650,20700,20650,2089
|
|
20230925,140800,1325070550,20600,20650,20650,20600,610
|
|
20230925,140700,1312481350,20650,20600,20650,20600,384
|
|
20230925,140600,1304562300,20650,20750,20800,20600,1611
|
|
20230925,140500,1271230250,20800,20800,20800,20700,446
|
|
20230925,140400,1261957700,20750,20750,20750,20750,268
|
|
20230925,140300,1256396700,20750,20750,20750,20700,502
|
|
20230925,140200,1245980250,20750,20750,20750,20700,167
|
|
20230925,140100,1242515150,20750,20750,20750,20650,313
|
|
20230925,140000,1236020500,20650,20750,20750,20650,656
|
|
20230925,135900,1222441400,20750,20750,20800,20750,336
|
|
20230925,135800,1215466700,20750,20750,20750,20750,468
|
|
20230925,135700,1205755700,20800,20750,20800,20700,403
|
|
20230925,135600,1197389450,20750,20750,20750,20700,420
|
|
20230925,135500,1188677000,20750,20750,20800,20700,411
|
|
20230925,135400,1180145350,20650,20750,20750,20650,257
|
|
20230925,135300,1174812750,20700,20750,20750,20650,723
|
|
20230925,135200,1159857950,20750,20750,20750,20700,544
|
|
20230925,135100,1148574750,20750,20750,20750,20750,697
|
|
20230925,135000,1134112000,20800,20750,20800,20750,547
|
|
20230925,134900,1122745400,20700,20700,20700,20700,73
|
|
20230925,134800,1121234300,20750,20650,20750,20600,1333
|
|
20230925,134700,1093624700,20650,20500,20700,20500,1004
|
|
20230925,134600,1072893600,20550,20450,20550,20450,660
|
|
20230925,134500,1059340100,20450,20400,20500,20400,2745
|
|
20230925,134400,1003212800,20300,20350,20400,20300,179
|
|
20230925,134300,999566900,20350,20300,20400,20300,546
|
|
20230925,134200,988452350,20350,20300,20350,20300,124
|
|
20230925,134100,985929450,20300,20300,20300,20300,69
|
|
20230925,134000,984528750,20350,20350,20350,20300,18
|
|
20230925,133900,984163200,20300,20300,20300,20300,69
|
|
20230925,133800,982762500,20300,20300,20300,20300,15
|
|
20230925,133700,982458000,20300,20300,20300,20300,370
|
|
20230925,133600,974947000,20300,20300,20300,20300,1
|
|
20230925,133500,974926700,20300,20300,20300,20300,146
|
|
20230925,133400,971962900,20350,20350,20350,20350,0
|
|
20230925,133300,971962900,20350,20350,20350,20350,31
|
|
20230925,133200,971332050,20350,20350,20350,20350,110
|
|
20230925,133100,969093550,20350,20350,20400,20350,91
|
|
20230925,133000,967241450,20350,20400,20400,20350,161
|
|
20230925,132900,963959650,20400,20400,20400,20400,240
|
|
20230925,132800,959063650,20350,20350,20400,20300,787
|
|
20230925,132700,943070750,20350,20350,20350,20350,105
|
|
20230925,132600,940934000,20350,20350,20350,20350,10
|
|
20230925,132500,940730500,20350,20350,20350,20300,1519
|
|
20230925,132400,909819400,20300,20200,20300,20200,305
|
|
20230925,132300,903633200,20200,20250,20250,20200,36
|
|
20230925,132200,902904550,20250,20250,20250,20250,32
|
|
20230925,132100,902256550,20250,20250,20250,20250,53
|
|
20230925,132000,901183300,20250,20250,20250,20250,0
|
|
20230925,131900,901183300,20250,20200,20250,20150,842
|
|
20230925,131800,884184400,20200,20200,20200,20200,67
|
|
20230925,131700,882831000,20200,20200,20200,20200,53
|
|
20230925,131600,881760400,20250,20250,20250,20250,15
|
|
20230925,131500,881456650,20250,20250,20250,20250,2
|
|
20230925,131400,881416150,20200,20250,20250,20200,60
|
|
20230925,131300,880203850,20250,20250,20250,20250,62
|
|
20230925,131200,878948350,20250,20250,20250,20250,72
|
|
20230925,131100,877490350,20250,20250,20250,20250,42
|
|
20230925,131000,876639850,20200,20200,20300,20200,103
|
|
20230925,130900,874558550,20250,20250,20250,20250,343
|
|
20230925,130800,867612800,20250,20200,20250,20200,417
|
|
20230925,130700,859169650,20150,20150,20150,20150,51
|
|
20230925,130600,858142000,20150,20200,20200,20150,93
|
|
20230925,130500,856263450,20200,20200,20200,20200,76
|
|
20230925,130400,854728250,20200,20200,20200,20200,16
|
|
20230925,130300,854405050,20200,20200,20200,20200,81
|
|
20230925,130200,852768850,20200,20200,20200,20200,146
|
|
20230925,130100,849819650,20250,20250,20250,20250,1
|
|
20230925,130000,849799400,20200,20200,20200,20150,89
|
|
20230925,125900,848001650,20200,20150,20200,20150,30
|
|
20230925,125800,847395700,20200,20200,20200,20200,72
|
|
20230925,125700,845941300,20200,20200,20200,20200,46
|
|
20230925,125600,845012100,20250,20150,20250,20150,30
|
|
20230925,125500,844404800,20200,20200,20200,20200,53
|
|
20230925,125400,843334200,20200,20200,20200,20200,94
|
|
20230925,125300,841435400,20200,20200,20200,20200,74
|
|
20230925,125200,839940600,20250,20250,20250,20200,4
|
|
20230925,125100,839859650,20200,20200,20200,20200,73
|
|
20230925,125000,838385050,20200,20200,20200,20200,1
|
|
20230925,124900,838364850,20200,20250,20250,20200,126
|
|
20230925,124800,835816800,20250,20250,20300,20250,26
|
|
20230925,124700,835290250,20250,20250,20250,20250,77
|
|
20230925,124600,833731000,20300,20250,20300,20250,96
|
|
20230925,124500,831786950,20250,20250,20250,20250,27
|
|
20230925,124400,831240200,20250,20250,20250,20250,68
|
|
20230925,124300,829863200,20250,20250,20250,20250,0
|
|
20230925,124200,829863200,20250,20250,20250,20250,52
|
|
20230925,124100,828810200,20250,20250,20250,20250,1
|
|
20230925,124000,828789950,20250,20200,20250,20200,580
|
|
20230925,123900,817048700,20200,20200,20200,20200,49
|
|
20230925,123800,816058900,20200,20150,20200,20150,84
|
|
20230925,123700,814364700,20200,20200,20200,20150,150
|
|
20230925,123600,811334800,20250,20250,20250,20250,0
|
|
20230925,123500,811334800,20250,20200,20250,20200,78
|
|
20230925,123400,809759150,20250,20150,20250,20150,2
|
|
20230925,123300,809718750,20200,20150,20250,20150,109
|
|
20230925,123200,807519200,20250,20200,20250,20200,215
|
|
20230925,123100,803174800,20200,20200,20250,20200,541
|
|
20230925,123000,792245100,20200,20200,20200,20200,53
|
|
20230925,122900,791174500,20200,20200,20200,20200,658
|
|
20230925,122800,777882900,20250,20200,20250,20200,29
|
|
20230925,122700,777295750,20200,20200,20250,20200,126
|
|
20230925,122600,774746650,20200,20250,20250,20200,1476
|
|
20230925,122500,744859450,20250,20250,20250,20250,16
|
|
20230925,122400,744535450,20250,20250,20250,20250,68
|
|
20230925,122300,743158450,20250,20250,20250,20250,16
|
|
20230925,122200,742834450,20250,20250,20250,20250,21
|
|
20230925,122100,742409200,20250,20250,20300,20250,162
|
|
20230925,122000,739128650,20250,20250,20250,20250,16
|
|
20230925,121900,738804650,20250,20250,20250,20250,71
|
|
20230925,121800,737366900,20250,20250,20250,20250,16
|
|
20230925,121700,737042900,20250,20250,20250,20250,88
|
|
20230925,121600,735260900,20250,20250,20250,20250,17
|
|
20230925,121500,734916650,20300,20250,20300,20250,19
|
|
20230925,121400,734531850,20250,20250,20250,20250,69
|
|
20230925,121300,733134600,20250,20250,20250,20250,40
|
|
20230925,121200,732324600,20250,20300,20300,20250,167
|
|
20230925,121100,728942650,20250,20250,20250,20250,16
|
|
20230925,121000,728618650,20250,20250,20250,20250,67
|
|
20230925,120900,727261900,20250,20300,20300,20250,22
|
|
20230925,120800,726816100,20250,20250,20300,20250,70
|
|
20230925,120700,725398550,20250,20250,20250,20250,15
|
|
20230925,120600,725094800,20250,20250,20250,20250,15
|
|
20230925,120500,724791050,20250,20300,20300,20250,78
|
|
20230925,120400,723211050,20250,20300,20300,20250,99
|
|
20230925,120300,721206150,20250,20250,20250,20250,52
|
|
20230925,120200,720153150,20250,20250,20250,20250,0
|
|
20230925,120100,720153150,20250,20250,20250,20250,54
|
|
20230925,120000,719059650,20250,20250,20250,20250,7
|
|
20230925,115900,718917900,20300,20300,20300,20300,34
|
|
20230925,115800,718227700,20300,20300,20300,20300,122
|
|
20230925,115700,715751100,20300,20300,20300,20300,148
|
|
20230925,115600,712746700,20300,20250,20300,20150,672
|
|
20230925,115500,699141800,20250,20150,20250,20150,111
|
|
20230925,115400,696899600,20250,20200,20250,20200,127
|
|
20230925,115300,694333350,20200,20200,20200,20200,6
|
|
20230925,115200,694212150,20200,20200,20200,20200,625
|
|
20230925,115100,681587150,20200,20200,20200,20200,16
|
|
20230925,115000,681263950,20200,20200,20200,20200,16
|
|
20230925,114900,680940750,20200,20200,20200,20200,68
|
|
20230925,114800,679567150,20200,20200,20250,20200,98
|
|
20230925,114700,677587400,20200,20200,20200,20200,52
|
|
20230925,114600,676537000,20200,20250,20250,20200,29
|
|
20230925,114500,675949800,20250,20250,20250,20200,81
|
|
20230925,114400,674310000,20250,20250,20250,20250,9
|
|
20230925,114300,674127750,20250,20250,20250,20250,15
|
|
20230925,114200,673824000,20250,20250,20250,20250,66
|
|
20230925,114100,672487500,20250,20300,20300,20250,16
|
|
20230925,114000,672163450,20250,20250,20250,20250,67
|
|
20230925,113900,670806700,20250,20250,20300,20250,128
|
|
20230925,113800,668214650,20250,20250,20250,20250,69
|
|
20230925,113700,666817400,20250,20300,20300,20250,26
|
|
20230925,113600,666290400,20250,20250,20250,20250,67
|
|
20230925,113500,664933650,20250,20250,20250,20250,1
|
|
20230925,113400,664913400,20250,20300,20300,20250,55
|
|
20230925,113300,663799500,20300,20300,20300,20300,14
|
|
20230925,113200,663515300,20250,20200,20250,20200,29
|
|
20230925,113100,662928100,20250,20250,20250,20200,229
|
|
20230925,113000,658297650,20250,20250,20250,20250,22
|
|
20230925,112900,657852150,20250,20250,20250,20250,81
|
|
20230925,112800,656211900,20250,20250,20250,20250,163
|
|
20230925,112700,652911150,20250,20250,20250,20250,131
|
|
20230925,112600,650258400,20250,20250,20250,20250,68
|
|
20230925,112500,648881400,20250,20250,20250,20250,54
|
|
20230925,112400,647787900,20250,20250,20250,20250,88
|
|
20230925,112300,646005900,20250,20250,20250,20250,212
|
|
20230925,112200,641712900,20250,20250,20250,20250,51
|
|
20230925,112100,640680150,20250,20250,20250,20250,1
|
|
20230925,112000,640659900,20300,20300,20300,20250,453
|
|
20230925,111900,631466600,20300,20300,20300,20300,10
|
|
20230925,111800,631263600,20300,20300,20300,20300,10
|
|
20230925,111700,631060600,20250,20150,20250,20150,768
|
|
20230925,111600,615533500,20200,20200,20200,20150,43
|
|
20230925,111500,614665650,20200,20200,20200,20150,72
|
|
20230925,111400,613214700,20150,20200,20200,20150,95
|
|
20230925,111300,611300400,20150,20150,20150,20150,52
|
|
20230925,111200,610252600,20200,20200,20200,20200,0
|
|
20230925,111100,610252600,20200,20200,20200,20200,0
|
|
20230925,111000,610252600,20200,20150,20200,20150,54
|
|
20230925,110900,609164450,20200,20150,20200,20150,61
|
|
20230925,110800,607934800,20200,20200,20200,20200,70
|
|
20230925,110700,606520800,20150,20100,20150,20100,2191
|
|
20230925,110600,562470950,20100,20150,20150,20100,167
|
|
20230925,110500,559110700,20150,20150,20150,20150,42
|
|
20230925,110400,558264400,20150,20100,20150,20100,109
|
|
20230925,110300,556070700,20100,20100,20100,20100,0
|
|
20230925,110200,556070700,20100,20100,20150,20100,132
|
|
20230925,110100,553416000,20150,20150,20150,20150,1
|
|
20230925,110000,553395850,20150,20100,20150,20100,101
|
|
20230925,105900,551363300,20150,20100,20200,20100,37
|
|
20230925,105800,550617700,20150,20100,20150,20100,428
|
|
20230925,105700,541998250,20150,20100,20150,20100,316
|
|
20230925,105600,535645550,20100,20150,20150,20100,2
|
|
20230925,105500,535605300,20150,20150,20150,20100,65
|
|
20230925,105400,534295600,20150,20150,20150,20150,103
|
|
20230925,105300,532220150,20150,20150,20150,20150,51
|
|
20230925,105200,531192500,20100,20100,20100,20100,53
|
|
20230925,105100,530127200,20150,20100,20150,20100,73
|
|
20230925,105000,528656450,20150,20150,20150,20150,223
|
|
20230925,104900,524163000,20150,20150,20150,20150,16
|
|
20230925,104800,523840600,20150,20150,20150,20150,85
|
|
20230925,104700,522127850,20150,20150,20150,20150,6
|
|
20230925,104600,522006950,20150,20150,20150,20150,43
|
|
20230925,104500,521140500,20150,20150,20150,20150,75
|
|
20230925,104400,519629250,20150,20150,20150,20150,24
|
|
20230925,104300,519145650,20150,20150,20150,20150,68
|
|
20230925,104200,517775450,20150,20150,20150,20150,9
|
|
20230925,104100,517594100,20150,20150,20150,20150,201
|
|
20230925,104000,513543950,20150,20150,20150,20150,22
|
|
20230925,103900,513100650,20150,20150,20150,20150,0
|
|
20230925,103800,513100650,20150,20150,20150,20150,58
|
|
20230925,103700,511931950,20150,20150,20150,20150,1
|
|
20230925,103600,511911800,20150,20150,20150,20150,52
|
|
20230925,103500,510864000,20150,20150,20150,20150,0
|
|
20230925,103400,510864000,20150,20150,20150,20150,68
|
|
20230925,103300,509493800,20100,20150,20150,20100,215
|
|
20230925,103200,505166350,20150,20150,20150,20150,97
|
|
20230925,103100,503211800,20150,20150,20150,20150,16
|
|
20230925,103000,502889400,20200,20150,20200,20150,55
|
|
20230925,102900,501781100,20150,20150,20150,20150,76
|
|
20230925,102800,500249700,20150,20150,20150,20150,16
|
|
20230925,102700,499927300,20150,20150,20150,20150,91
|
|
20230925,102600,498093650,20150,20150,20150,20150,24
|
|
20230925,102500,497610050,20150,20150,20150,20150,146
|
|
20230925,102400,494668150,20150,20150,20150,20150,7
|
|
20230925,102300,494527100,20150,20100,20150,20100,54
|
|
20230925,102200,493441600,20100,20150,20150,20100,39
|
|
20230925,102100,492655800,20150,20150,20150,20150,0
|
|
20230925,102000,492655800,20150,20150,20150,20150,52
|
|
20230925,101900,491608000,20150,20100,20150,20100,37
|
|
20230925,101800,490862500,20150,20150,20150,20150,61
|
|
20230925,101700,489633350,20150,20100,20150,20100,124
|
|
20230925,101600,487139850,20100,20200,20200,20100,81
|
|
20230925,101500,485507850,20200,20150,20200,20100,1404
|
|
20230925,101400,457162750,20150,20200,20200,20150,2243
|
|
20230925,101300,411854650,20200,20200,20200,20200,59
|
|
20230925,101200,410662850,20250,20200,20250,20200,194
|
|
20230925,101100,406737300,20200,20150,20300,20150,109
|
|
20230925,101000,404525850,20300,20150,20300,20150,1629
|
|
20230925,100900,371692950,20050,20050,20100,20050,130
|
|
20230925,100800,369080700,20050,20050,20050,20050,162
|
|
20230925,100700,365832600,20050,20050,20050,20050,95
|
|
20230925,100600,363927850,20050,20050,20050,20050,76
|
|
20230925,100500,362404050,20050,20050,20050,20050,72
|
|
20230925,100400,360960450,20050,20100,20100,20050,135
|
|
20230925,100300,358251100,20100,20100,20100,20100,35
|
|
20230925,100200,357547600,20100,20050,20150,20050,695
|
|
20230925,100100,343577850,20050,20050,20050,20050,86
|
|
20230925,100000,341853550,20050,20100,20100,20050,202
|
|
20230925,095900,337801900,20050,20050,20050,20000,317
|
|
20230925,095800,331446700,20050,20000,20100,20000,138
|
|
20230925,095700,328682500,20000,20050,20050,20000,94
|
|
20230925,095600,326799050,20050,20050,20100,20050,107
|
|
20230925,095500,324653650,20050,20050,20050,20050,102
|
|
20230925,095400,322608550,20050,20050,20050,20050,70
|
|
20230925,095300,321205050,20050,20000,20050,20000,114
|
|
20230925,095200,318920050,20000,20050,20050,20000,259
|
|
20230925,095100,313735900,20050,20050,20050,20050,103
|
|
20230925,095000,311670750,20050,20050,20050,20000,96
|
|
20230925,094900,309747450,20050,20000,20050,19980,87
|
|
20230925,094800,308006370,20000,20000,20050,20000,133
|
|
20230925,094700,305341120,20000,20050,20050,20000,54
|
|
20230925,094600,304261020,20000,20000,20100,20000,89
|
|
20230925,094500,302478320,20050,19970,20050,19940,118
|
|
20230925,094400,300121210,19970,19980,20000,19970,119
|
|
20230925,094300,297743410,19980,19910,20100,19910,3209
|
|
20230925,094200,233728680,19940,19920,19940,19910,1300
|
|
20230925,094100,207832240,19920,19940,19940,19920,108
|
|
20230925,094000,205680270,19940,19950,20050,19920,384
|
|
20230925,093900,198010030,19960,19970,20000,19960,193
|
|
20230925,093800,194155950,19980,20000,20000,19960,354
|
|
20230925,093700,187081820,20000,20000,20000,19990,314
|
|
20230925,093600,180801850,20000,20000,20050,20000,104
|
|
20230925,093500,178721600,20050,20050,20050,20000,58
|
|
20230925,093400,177560000,20000,20050,20050,20000,125
|
|
20230925,093300,175055500,20050,20100,20100,20000,580
|
|
20230925,093200,163412850,20100,20200,20200,20100,421
|
|
20230925,093100,154931100,20150,20150,20150,20150,84
|
|
20230925,093000,153238500,20200,20150,20200,20150,193
|
|
20230925,092900,149344650,20150,20250,20250,20150,1316
|
|
20230925,092800,122760850,20200,20200,20250,20200,141
|
|
20230925,092700,119909100,20200,20250,20250,20200,235
|
|
20230925,092600,115152700,20250,20250,20250,20200,177
|
|
20230925,092500,111572400,20250,20250,20250,20200,136
|
|
20230925,092400,108820700,20250,20250,20250,20250,128
|
|
20230925,092300,106228700,20250,20250,20250,20200,722
|
|
20230925,092200,91609450,20300,20250,20300,20150,313
|
|
20230925,092100,85270750,20200,20200,20250,20150,144
|
|
20230925,092000,82361700,20200,20200,20250,20150,244
|
|
20230925,091900,77433600,20200,20150,20250,20150,90
|
|
20230925,091800,75616750,20150,20150,20200,20150,255
|
|
20230925,091700,70469150,20150,20150,20200,20150,158
|
|
20230925,091600,67281500,20150,20150,20200,20150,164
|
|
20230925,091500,63972950,20150,20200,20250,20150,140
|
|
20230925,091400,61145050,20200,20200,20200,20150,126
|
|
20230925,091300,58601050,20200,20200,20300,20200,299
|
|
20230925,091200,52555700,20250,20200,20250,20200,277
|
|
20230925,091100,46955450,20200,20250,20350,20200,489
|
|
20230925,091000,37027050,20250,20250,20350,20250,273
|
|
20230925,090900,31477750,20250,20400,20400,20250,127
|
|
20230925,090800,28894300,20400,20450,20450,20350,102
|
|
20230925,090700,26812300,20450,20450,20500,20450,315
|
|
20230925,090600,20364300,20450,20350,20450,20350,179
|
|
20230925,090500,16707350,20400,20350,20400,20350,56
|
|
20230925,090400,15565200,20350,20250,20350,20250,67
|
|
20230925,090300,14205350,20250,20300,20300,20200,131
|
|
20230925,090200,11549550,20300,20150,20400,20150,390
|
|
20230925,090100,3656200,20200,20200,20200,20200,0
|
|
20230925,090000,3656200,20200,20200,20200,20200,181
|