606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190300,25278424850,31500,31500,31500,31500,72365
|
|
20230913,190200,25278424850,31500,31500,31500,31500,0
|
|
20230913,190100,25278424850,31500,31500,31500,31500,0
|
|
20230913,190000,25278424850,31500,31500,31500,31500,0
|
|
20230913,185900,25278424850,31500,31500,31500,31500,0
|
|
20230913,185800,25278424850,31500,31500,31500,31500,0
|
|
20230913,185700,25278424850,31500,31500,31500,31500,0
|
|
20230913,185600,25278424850,31500,31500,31500,31500,0
|
|
20230913,185500,25278424850,31500,31500,31500,31500,0
|
|
20230913,185400,25278424850,31500,31500,31500,31500,0
|
|
20230913,185300,25278424850,31500,31500,31500,31500,0
|
|
20230913,185200,25278424850,31500,31500,31500,31500,0
|
|
20230913,185100,25278424850,31500,31500,31500,31500,0
|
|
20230913,185000,25278424850,31500,31500,31500,31500,0
|
|
20230913,184900,25278424850,31500,31500,31500,31500,0
|
|
20230913,184800,25278424850,31500,31500,31500,31500,0
|
|
20230913,184700,25278424850,31500,31500,31500,31500,0
|
|
20230913,184600,25278424850,31500,31500,31500,31500,0
|
|
20230913,184500,25278424850,31500,31500,31500,31500,0
|
|
20230913,184400,25278424850,31500,31500,31500,31500,0
|
|
20230913,184300,25278424850,31500,31500,31500,31500,0
|
|
20230913,184200,25278424850,31500,31500,31500,31500,0
|
|
20230913,184100,25278424850,31500,31500,31500,31500,0
|
|
20230913,184000,25278424850,31500,31500,31500,31500,0
|
|
20230913,183900,25278424850,31500,31500,31500,31500,0
|
|
20230913,183800,25278424850,31500,31500,31500,31500,0
|
|
20230913,183700,25278424850,31500,31500,31500,31500,0
|
|
20230913,183600,25278424850,31500,31500,31500,31500,0
|
|
20230913,183500,25278424850,31500,31500,31500,31500,0
|
|
20230913,183400,25278424850,31500,31500,31500,31500,0
|
|
20230913,183300,25278424850,31500,31500,31500,31500,72365
|
|
20230913,183200,25278424850,31500,31500,31500,31500,0
|
|
20230913,183100,25278424850,31500,31500,31500,31500,0
|
|
20230913,183000,25278424850,31500,31500,31500,31500,0
|
|
20230913,182900,25278424850,31500,31500,31500,31500,0
|
|
20230913,182800,25278424850,31500,31500,31500,31500,0
|
|
20230913,182700,25278424850,31500,31500,31500,31500,0
|
|
20230913,182600,25278424850,31500,31500,31500,31500,0
|
|
20230913,182500,25278424850,31500,31500,31500,31500,0
|
|
20230913,182400,25278424850,31500,31500,31500,31500,0
|
|
20230913,182300,25278424850,31500,31500,31500,31500,0
|
|
20230913,182200,25278424850,31500,31500,31500,31500,0
|
|
20230913,182100,25278424850,31500,31500,31500,31500,0
|
|
20230913,182000,25278424850,31500,31500,31500,31500,0
|
|
20230913,181900,25278424850,31500,31500,31500,31500,0
|
|
20230913,181800,25278424850,31500,31500,31500,31500,0
|
|
20230913,181700,25278424850,31500,31500,31500,31500,0
|
|
20230913,181600,25278424850,31500,31500,31500,31500,0
|
|
20230913,181500,25278424850,31500,31500,31500,31500,0
|
|
20230913,181400,25278424850,31500,31500,31500,31500,0
|
|
20230913,181300,25278424850,31500,31500,31500,31500,0
|
|
20230913,181200,25278424850,31500,31500,31500,31500,0
|
|
20230913,181100,25278424850,31500,31500,31500,31500,0
|
|
20230913,181000,25278424850,31500,31500,31500,31500,0
|
|
20230913,180900,25278424850,31500,31500,31500,31500,0
|
|
20230913,180800,25278424850,31500,31500,31500,31500,0
|
|
20230913,180700,25278424850,31500,31500,31500,31500,0
|
|
20230913,180600,25278424850,31500,31500,31500,31500,0
|
|
20230913,180500,25278424850,31500,31500,31500,31500,0
|
|
20230913,180400,25278424850,31500,31500,31500,31500,0
|
|
20230913,180300,25278424850,31500,31500,31500,31500,72365
|
|
20230913,180200,25278424850,31500,31500,31500,31500,0
|
|
20230913,180100,25278424850,31500,31500,31500,31500,0
|
|
20230913,180000,25278424850,31500,31500,31500,31500,0
|
|
20230913,175900,25278424850,31500,31500,31500,31500,0
|
|
20230913,175800,25278424850,31500,31500,31500,31500,0
|
|
20230913,175700,25278424850,31500,31500,31500,31500,0
|
|
20230913,175600,25278424850,31500,31500,31500,31500,0
|
|
20230913,175500,25278424850,31500,31500,31500,31500,0
|
|
20230913,175400,25278424850,31500,31500,31500,31500,0
|
|
20230913,175300,25278424850,31500,31500,31500,31500,0
|
|
20230913,175200,25278424850,31500,31500,31500,31500,0
|
|
20230913,175100,25278424850,31500,31500,31500,31500,0
|
|
20230913,175000,25278424850,31500,31500,31500,31500,0
|
|
20230913,174900,25278424850,31500,31500,31500,31500,0
|
|
20230913,174800,25278424850,31500,31500,31500,31500,0
|
|
20230913,174700,25278424850,31500,31500,31500,31500,0
|
|
20230913,174600,25278424850,31500,31500,31500,31500,0
|
|
20230913,174500,25278424850,31500,31500,31500,31500,0
|
|
20230913,174400,25278424850,31500,31500,31500,31500,0
|
|
20230913,174300,25278424850,31500,31500,31500,31500,0
|
|
20230913,174200,25278424850,31500,31500,31500,31500,0
|
|
20230913,174100,25278424850,31500,31500,31500,31500,0
|
|
20230913,174000,25278424850,31500,31500,31500,31500,0
|
|
20230913,173900,25278424850,31500,31500,31500,31500,0
|
|
20230913,173800,25278424850,31500,31500,31500,31500,0
|
|
20230913,173700,25278424850,31500,31500,31500,31500,0
|
|
20230913,173600,25278424850,31500,31500,31500,31500,0
|
|
20230913,173500,25278424850,31500,31500,31500,31500,0
|
|
20230913,173400,25278424850,31500,31500,31500,31500,0
|
|
20230913,173300,25278424850,31500,31500,31500,31500,72365
|
|
20230913,173200,25278424850,31500,31500,31500,31500,0
|
|
20230913,173100,25278424850,31500,31500,31500,31500,0
|
|
20230913,173000,25278424850,31500,31500,31500,31500,0
|
|
20230913,172900,25278424850,31500,31500,31500,31500,0
|
|
20230913,172800,25278424850,31500,31500,31500,31500,0
|
|
20230913,172700,25278424850,31500,31500,31500,31500,0
|
|
20230913,172600,25278424850,31500,31500,31500,31500,0
|
|
20230913,172500,25278424850,31500,31500,31500,31500,0
|
|
20230913,172400,25278424850,31500,31500,31500,31500,0
|
|
20230913,172300,25278424850,31500,31500,31500,31500,0
|
|
20230913,172200,25278424850,31500,31500,31500,31500,0
|
|
20230913,172100,25278424850,31500,31500,31500,31500,0
|
|
20230913,172000,25278424850,31500,31500,31500,31500,0
|
|
20230913,171900,25278424850,31500,31500,31500,31500,0
|
|
20230913,171800,25278424850,31500,31500,31500,31500,0
|
|
20230913,171700,25278424850,31500,31500,31500,31500,0
|
|
20230913,171600,25278424850,31500,31500,31500,31500,0
|
|
20230913,171500,25278424850,31500,31500,31500,31500,0
|
|
20230913,171400,25278424850,31500,31500,31500,31500,0
|
|
20230913,171300,25278424850,31500,31500,31500,31500,0
|
|
20230913,171200,25278424850,31500,31500,31500,31500,0
|
|
20230913,171100,25278424850,31500,31500,31500,31500,0
|
|
20230913,171000,25278424850,31500,31500,31500,31500,0
|
|
20230913,170900,25278424850,31500,31500,31500,31500,0
|
|
20230913,170800,25278424850,31500,31500,31500,31500,0
|
|
20230913,170700,25278424850,31500,31500,31500,31500,0
|
|
20230913,170600,25278424850,31500,31500,31500,31500,0
|
|
20230913,170500,25278424850,31500,31500,31500,31500,0
|
|
20230913,170400,25278424850,31500,31500,31500,31500,0
|
|
20230913,170300,25278424850,31500,31500,31500,31500,72365
|
|
20230913,170200,25278424850,31500,31500,31500,31500,0
|
|
20230913,170100,25278424850,31500,31500,31500,31500,0
|
|
20230913,170000,25278424850,31500,31500,31500,31500,0
|
|
20230913,165900,25278424850,31500,31500,31500,31500,0
|
|
20230913,165800,25278424850,31500,31500,31500,31500,0
|
|
20230913,165700,25278424850,31500,31500,31500,31500,0
|
|
20230913,165600,25278424850,31500,31500,31500,31500,0
|
|
20230913,165500,25278424850,31500,31500,31500,31500,0
|
|
20230913,165400,25278424850,31500,31500,31500,31500,0
|
|
20230913,165300,25278424850,31500,31500,31500,31500,0
|
|
20230913,165200,25278424850,31500,31500,31500,31500,0
|
|
20230913,165100,25278424850,31500,31500,31500,31500,0
|
|
20230913,165000,25278424850,31500,31500,31500,31500,0
|
|
20230913,164900,25278424850,31500,31500,31500,31500,0
|
|
20230913,164800,25278424850,31500,31500,31500,31500,0
|
|
20230913,164700,25278424850,31500,31500,31500,31500,0
|
|
20230913,164600,25278424850,31500,31500,31500,31500,0
|
|
20230913,164500,25278424850,31500,31500,31500,31500,0
|
|
20230913,164400,25278424850,31500,31500,31500,31500,0
|
|
20230913,164300,25278424850,31500,31500,31500,31500,0
|
|
20230913,164200,25278424850,31500,31500,31500,31500,0
|
|
20230913,164100,25278424850,31500,31500,31500,31500,0
|
|
20230913,164000,25278424850,31500,31500,31500,31500,0
|
|
20230913,163900,25278424850,31500,31500,31500,31500,0
|
|
20230913,163800,25278424850,31500,31500,31500,31500,0
|
|
20230913,163700,25278424850,31500,31500,31500,31500,0
|
|
20230913,163600,25278424850,31500,31500,31500,31500,0
|
|
20230913,163500,25278424850,31500,31500,31500,31500,0
|
|
20230913,163400,25278424850,31500,31500,31500,31500,0
|
|
20230913,163300,25278424850,31500,31500,31500,31500,72365
|
|
20230913,163200,25278424850,31500,31500,31500,31500,0
|
|
20230913,163100,25278424850,31500,31500,31500,31500,0
|
|
20230913,163000,25278424850,31500,31500,31500,31500,0
|
|
20230913,162900,25278424850,31500,31500,31500,31500,0
|
|
20230913,162800,25278424850,31500,31500,31500,31500,0
|
|
20230913,162700,25278424850,31500,31500,31500,31500,0
|
|
20230913,162600,25278424850,31500,31500,31500,31500,0
|
|
20230913,162500,25278424850,31500,31500,31500,31500,0
|
|
20230913,162400,25278424850,31500,31500,31500,31500,0
|
|
20230913,162300,25278424850,31500,31500,31500,31500,0
|
|
20230913,162200,25278424850,31500,31500,31500,31500,0
|
|
20230913,162100,25278424850,31500,31500,31500,31500,0
|
|
20230913,162000,25278424850,31500,31500,31500,31500,0
|
|
20230913,161900,25278424850,31500,31500,31500,31500,0
|
|
20230913,161800,25278424850,31500,31500,31500,31500,0
|
|
20230913,161700,25278424850,31500,31500,31500,31500,0
|
|
20230913,161600,25278424850,31500,31500,31500,31500,0
|
|
20230913,161500,25278424850,31500,31500,31500,31500,0
|
|
20230913,161400,25278424850,31500,31500,31500,31500,0
|
|
20230913,161300,25278424850,31500,31500,31500,31500,0
|
|
20230913,161200,25278424850,31500,31500,31500,31500,0
|
|
20230913,161100,25278424850,31500,31500,31500,31500,0
|
|
20230913,161000,25278424850,31500,31500,31500,31500,0
|
|
20230913,160900,25278424850,31500,31500,31500,31500,0
|
|
20230913,160800,25278424850,31500,31500,31500,31500,0
|
|
20230913,160700,25278424850,31500,31500,31500,31500,0
|
|
20230913,160600,25278424850,31500,31500,31500,31500,0
|
|
20230913,160500,25278424850,31500,31500,31500,31500,0
|
|
20230913,160400,25278424850,31500,31500,31500,31500,0
|
|
20230913,160300,25278424850,31500,31500,31500,31500,72365
|
|
20230913,160200,25278424850,31500,31500,31500,31500,0
|
|
20230913,160100,25278424850,31500,31500,31500,31500,0
|
|
20230913,160000,25278424850,31500,31500,31500,31500,0
|
|
20230913,155900,25278424850,31500,31500,31500,31500,0
|
|
20230913,155800,25278424850,31500,31500,31500,31500,0
|
|
20230913,155700,25278424850,31500,31500,31500,31500,0
|
|
20230913,155600,25278424850,31500,31500,31500,31500,0
|
|
20230913,155500,25278424850,31500,31500,31500,31500,0
|
|
20230913,155400,25278424850,31500,31500,31500,31500,0
|
|
20230913,155300,25278424850,31500,31500,31500,31500,0
|
|
20230913,155200,25278424850,31500,31500,31500,31500,0
|
|
20230913,155100,25278424850,31500,31500,31500,31500,0
|
|
20230913,155000,25278424850,31500,31500,31500,31500,0
|
|
20230913,154900,25278424850,31500,31500,31500,31500,0
|
|
20230913,154800,25278424850,31500,31500,31500,31500,0
|
|
20230913,154700,25278424850,31500,31500,31500,31500,0
|
|
20230913,154600,25278424850,31500,31500,31500,31500,0
|
|
20230913,154500,25278424850,31500,31500,31500,31500,0
|
|
20230913,154400,25278424850,31500,31500,31500,31500,0
|
|
20230913,154300,25278424850,31500,31500,31500,31500,0
|
|
20230913,154200,25278424850,31500,31500,31500,31500,0
|
|
20230913,154100,25278424850,31500,31500,31500,31500,0
|
|
20230913,154000,25278424850,31500,31500,31500,31500,0
|
|
20230913,153900,25278424850,31500,31500,31500,31500,0
|
|
20230913,153800,25278424850,31500,31500,31500,31500,0
|
|
20230913,153700,25278424850,31500,31500,31500,31500,0
|
|
20230913,153600,25278424850,31500,31500,31500,31500,0
|
|
20230913,153500,25278424850,31500,31500,31500,31500,0
|
|
20230913,153400,25278424850,31500,31500,31500,31500,0
|
|
20230913,153300,25278424850,31500,31500,31500,31500,72365
|
|
20230913,153200,25278424850,31500,31500,31500,31500,0
|
|
20230913,153100,25278424850,31500,31500,31500,31500,0
|
|
20230913,153000,25278424850,31500,31500,31500,31500,72365
|
|
20230913,152900,22998927350,31600,31600,31600,31600,0
|
|
20230913,152800,22998927350,31600,31600,31600,31600,0
|
|
20230913,152700,22998927350,31600,31600,31600,31600,0
|
|
20230913,152600,22998927350,31600,31600,31600,31600,0
|
|
20230913,152500,22998927350,31600,31600,31600,31600,0
|
|
20230913,152400,22998927350,31600,31600,31600,31600,0
|
|
20230913,152300,22998927350,31600,31600,31600,31600,0
|
|
20230913,152200,22998927350,31600,31600,31600,31600,0
|
|
20230913,152100,22998927350,31600,31600,31600,31600,0
|
|
20230913,152000,22998927350,31600,31600,31600,31600,0
|
|
20230913,151900,22998927350,31600,31550,31600,31550,4322
|
|
20230913,151800,22862450450,31600,31600,31600,31550,1399
|
|
20230913,151700,22818283750,31600,31600,31600,31550,1619
|
|
20230913,151600,22767148850,31600,31600,31600,31550,734
|
|
20230913,151500,22743972700,31550,31550,31600,31550,506
|
|
20230913,151400,22727986250,31600,31600,31650,31600,4170
|
|
20230913,151300,22596204950,31600,31600,31650,31600,1581
|
|
20230913,151200,22546238350,31600,31650,31650,31600,1239
|
|
20230913,151100,22507082850,31600,31600,31650,31600,842
|
|
20230913,151000,22480472300,31650,31600,31650,31600,1133
|
|
20230913,150900,22444641800,31650,31600,31650,31600,1266
|
|
20230913,150800,22404628800,31600,31600,31650,31600,698
|
|
20230913,150700,22382566350,31650,31650,31650,31600,1118
|
|
20230913,150600,22347217500,31600,31600,31650,31600,1019
|
|
20230913,150500,22315010050,31650,31600,31650,31600,1571
|
|
20230913,150400,22265348400,31600,31600,31650,31600,790
|
|
20230913,150300,22240376950,31600,31650,31650,31600,1337
|
|
20230913,150200,22198110700,31650,31650,31650,31600,1549
|
|
20230913,150100,22149105600,31650,31650,31650,31600,404
|
|
20230913,150000,22136334200,31650,31650,31650,31600,426
|
|
20230913,145900,22122861950,31600,31550,31650,31550,7536
|
|
20230913,145800,21884726400,31550,31600,31600,31550,756
|
|
20230913,145700,21860872050,31600,31550,31600,31550,778
|
|
20230913,145600,21836322350,31550,31550,31600,31550,868
|
|
20230913,145500,21808930850,31600,31600,31600,31550,1757
|
|
20230913,145400,21753467750,31550,31550,31600,31550,822
|
|
20230913,145300,21727529850,31550,31550,31600,31550,857
|
|
20230913,145200,21700486100,31550,31550,31600,31550,2079
|
|
20230913,145100,21634890950,31550,31600,31600,31550,996
|
|
20230913,145000,21603464400,31550,31550,31600,31550,829
|
|
20230913,144900,21577308100,31550,31550,31600,31550,859
|
|
20230913,144800,21550205300,31550,31550,31600,31550,3941
|
|
20230913,144700,21425858450,31600,31550,31600,31550,887
|
|
20230913,144600,21397866100,31550,31550,31600,31550,984
|
|
20230913,144500,21366815300,31550,31550,31600,31550,897
|
|
20230913,144400,21338509900,31600,31550,31600,31550,727
|
|
20230913,144300,21315566850,31550,31600,31600,31550,761
|
|
20230913,144200,21291554400,31550,31550,31600,31550,980
|
|
20230913,144100,21260633100,31550,31600,31600,31550,802
|
|
20230913,144000,21235325750,31600,31550,31600,31550,2095
|
|
20230913,143900,21169151450,31550,31550,31600,31550,498
|
|
20230913,143800,21153436800,31550,31600,31600,31550,503
|
|
20230913,143700,21137559900,31550,31550,31600,31550,2428
|
|
20230913,143600,21060868950,31550,31550,31600,31550,563
|
|
20230913,143500,21043102150,31550,31600,31600,31550,682
|
|
20230913,143400,21021576950,31600,31600,31600,31550,2272
|
|
20230913,143300,20949842350,31600,31600,31650,31550,2669
|
|
20230913,143200,20865501450,31600,31600,31650,31600,2315
|
|
20230913,143100,20792346300,31600,31650,31650,31600,1047
|
|
20230913,143000,20759259650,31650,31600,31650,31600,398
|
|
20230913,142900,20746678500,31600,31600,31650,31600,401
|
|
20230913,142800,20734001100,31600,31650,31650,31600,517
|
|
20230913,142700,20717649900,31600,31550,31650,31550,2731
|
|
20230913,142600,20631367350,31600,31600,31600,31550,2489
|
|
20230913,142500,20552734800,31550,31600,31600,31550,3829
|
|
20230913,142400,20431924550,31600,31600,31600,31550,618
|
|
20230913,142300,20412425200,31600,31600,31600,31550,8360
|
|
20230913,142200,20148566850,31600,31600,31650,31600,741
|
|
20230913,142100,20125149000,31600,31650,31650,31600,871
|
|
20230913,142000,20097620250,31600,31550,31650,31550,2877
|
|
20230913,141900,20006717650,31600,31550,31600,31550,588
|
|
20230913,141800,19988161050,31600,31550,31600,31550,1041
|
|
20230913,141700,19955286300,31550,31550,31600,31550,639
|
|
20230913,141600,19935125550,31550,31550,31600,31550,789
|
|
20230913,141500,19910197500,31550,31600,31650,31550,1510
|
|
20230913,141400,19862483500,31600,31650,31650,31600,2568
|
|
20230913,141300,19781324100,31600,31550,31650,31550,2678
|
|
20230913,141200,19696702700,31550,31550,31600,31550,275
|
|
20230913,141100,19688023100,31550,31550,31600,31550,1733
|
|
20230913,141000,19633275450,31550,31600,31600,31550,263
|
|
20230913,140900,19624975100,31600,31600,31650,31550,8110
|
|
20230913,140800,19369036150,31600,31650,31650,31600,1167
|
|
20230913,140700,19332158250,31600,31600,31600,31600,392
|
|
20230913,140600,19319771050,31600,31600,31650,31600,260
|
|
20230913,140500,19311554800,31600,31600,31650,31600,373
|
|
20230913,140400,19299766900,31600,31600,31650,31600,1026
|
|
20230913,140300,19267307400,31650,31600,31650,31550,2166
|
|
20230913,140200,19198874550,31550,31600,31600,31550,1656
|
|
20230913,140100,19146564250,31600,31600,31650,31600,1096
|
|
20230913,140000,19111928800,31600,31650,31650,31600,936
|
|
20230913,135900,19082348550,31650,31600,31650,31600,712
|
|
20230913,135800,19059847200,31600,31600,31650,31600,757
|
|
20230913,135700,19035921100,31600,31600,31650,31600,522
|
|
20230913,135600,19019422850,31600,31600,31650,31600,883
|
|
20230913,135500,18991515850,31600,31600,31650,31600,489
|
|
20230913,135400,18976052950,31600,31650,31650,31600,1331
|
|
20230913,135300,18933927400,31650,31650,31700,31600,476
|
|
20230913,135200,18918861550,31650,31600,31700,31600,2097
|
|
20230913,135100,18852499500,31650,31600,31650,31600,395
|
|
20230913,135000,18840009400,31650,31600,31650,31600,249
|
|
20230913,134900,18832140600,31600,31600,31650,31600,333
|
|
20230913,134800,18821616600,31600,31600,31700,31600,823
|
|
20230913,134700,18795583400,31700,31600,31700,31600,1059
|
|
20230913,134600,18762084100,31600,31600,31650,31600,256
|
|
20230913,134500,18753992350,31600,31650,31650,31600,2157
|
|
20230913,134400,18685732300,31600,31600,31650,31550,1861
|
|
20230913,134300,18626888650,31600,31600,31650,31600,606
|
|
20230913,134200,18607737350,31600,31600,31650,31600,702
|
|
20230913,134100,18585553800,31600,31600,31650,31600,683
|
|
20230913,134000,18563965700,31650,31600,31650,31600,551
|
|
20230913,133900,18546553550,31600,31600,31650,31600,414
|
|
20230913,133800,18533469700,31600,31600,31650,31600,665
|
|
20230913,133700,18512454550,31600,31600,31650,31600,1106
|
|
20230913,133600,18477466850,31600,31600,31650,31600,659
|
|
20230913,133500,18456640850,31600,31600,31650,31600,348
|
|
20230913,133400,18445643800,31600,31600,31650,31600,249
|
|
20230913,133300,18437775100,31600,31600,31600,31600,223
|
|
20230913,133200,18430728300,31600,31650,31650,31550,602
|
|
20230913,133100,18411699050,31550,31600,31650,31550,2425
|
|
20230913,133000,18335082450,31600,31600,31650,31600,279
|
|
20230913,132900,18326265950,31600,31600,31650,31600,2100
|
|
20230913,132800,18259845800,31600,31600,31650,31600,755
|
|
20230913,132700,18235982200,31600,31600,31600,31600,243
|
|
20230913,132600,18228303400,31650,31600,31650,31600,256
|
|
20230913,132500,18220213450,31600,31650,31650,31600,970
|
|
20230913,132400,18189534450,31650,31700,31700,31650,449
|
|
20230913,132300,18175316900,31650,31650,31700,31600,778
|
|
20230913,132200,18150692100,31700,31700,31700,31600,553
|
|
20230913,132100,18133178550,31650,31700,31700,31650,453
|
|
20230913,132000,18118824800,31700,31600,31700,31600,1519
|
|
20230913,131900,18070738650,31600,31550,31650,31550,8128
|
|
20230913,131800,17813571000,31550,31600,31600,31550,2623
|
|
20230913,131700,17730687500,31600,31650,31650,31600,48
|
|
20230913,131600,17729170350,31650,31650,31750,31600,10432
|
|
20230913,131500,17398735800,31650,31650,31650,31600,938
|
|
20230913,131400,17369051800,31650,31600,31650,31600,110
|
|
20230913,131300,17365572550,31600,31550,31650,31550,9622
|
|
20230913,131200,17061387650,31550,31600,31600,31550,498
|
|
20230913,131100,17045673050,31550,31550,31600,31550,2398
|
|
20230913,131000,16970007750,31550,31550,31600,31550,704
|
|
20230913,130900,16947795200,31600,31650,31650,31550,1615
|
|
20230913,130800,16896781750,31600,31600,31600,31600,554
|
|
20230913,130700,16879275350,31600,31600,31650,31600,1010
|
|
20230913,130600,16847359050,31650,31600,31650,31600,1002
|
|
20230913,130500,16815690200,31650,31600,31650,31600,407
|
|
20230913,130400,16802819650,31600,31600,31650,31600,208
|
|
20230913,130300,16796240500,31650,31600,31650,31600,336
|
|
20230913,130200,16785616700,31600,31650,31650,31600,529
|
|
20230913,130100,16768894450,31600,31600,31650,31600,413
|
|
20230913,130000,16755838050,31600,31600,31650,31600,646
|
|
20230913,125900,16735422450,31650,31600,31650,31600,489
|
|
20230913,125800,16719969000,31650,31700,31700,31600,858
|
|
20230913,125700,16692812000,31700,31550,31700,31550,13201
|
|
20230913,125600,16275388200,31550,31550,31600,31550,11063
|
|
20230913,125500,15926293200,31550,31550,31550,31550,6425
|
|
20230913,125400,15723584450,31550,31550,31600,31550,54
|
|
20230913,125300,15721880350,31550,31550,31600,31550,468
|
|
20230913,125200,15707113050,31550,31550,31600,31550,115
|
|
20230913,125100,15703482050,31550,31600,31600,31550,1033
|
|
20230913,125000,15670883950,31600,31600,31600,31550,588
|
|
20230913,124900,15652313450,31550,31550,31600,31550,2649
|
|
20230913,124800,15568609100,31550,31600,31600,31550,413
|
|
20230913,124700,15555562350,31600,31550,31650,31550,15937
|
|
20230913,124600,15052184000,31600,31600,31600,31550,409
|
|
20230913,124500,15039276250,31550,31550,31600,31550,408
|
|
20230913,124400,15026402900,31550,31600,31600,31550,1296
|
|
20230913,124300,14985450450,31600,31600,31650,31550,5901
|
|
20230913,124200,14799025900,31600,31650,31650,31600,228
|
|
20230913,124100,14791821000,31650,31600,31650,31600,336
|
|
20230913,124000,14781203100,31600,31600,31650,31600,382
|
|
20230913,123900,14769131600,31600,31650,31650,31600,287
|
|
20230913,123800,14760062300,31600,31600,31650,31600,234
|
|
20230913,123700,14752667300,31650,31600,31650,31600,97
|
|
20230913,123600,14749599450,31600,31600,31650,31600,443
|
|
20230913,123500,14735585600,31600,31600,31650,31600,68
|
|
20230913,123400,14733436450,31600,31650,31650,31600,65
|
|
20230913,123300,14731380900,31650,31600,31650,31600,399
|
|
20230913,123200,14718755200,31650,31600,31650,31600,4018
|
|
20230913,123100,14591621800,31600,31600,31650,31600,2533
|
|
20230913,123000,14511573700,31650,31600,31650,31600,278
|
|
20230913,122900,14502787600,31650,31600,31650,31600,117
|
|
20230913,122800,14499089000,31600,31600,31650,31600,213
|
|
20230913,122700,14492357350,31600,31600,31650,31600,60
|
|
20230913,122600,14490461000,31650,31650,31650,31600,269
|
|
20230913,122500,14481958600,31650,31600,31650,31600,209
|
|
20230913,122400,14475353650,31600,31650,31700,31600,1349
|
|
20230913,122300,14432658900,31650,31700,31700,31650,725
|
|
20230913,122200,14409711150,31650,31650,31700,31650,254
|
|
20230913,122100,14401663800,31650,31700,31700,31650,263
|
|
20230913,122000,14393338900,31650,31600,31700,31600,2340
|
|
20230913,121900,14319270400,31650,31650,31700,31650,2865
|
|
20230913,121800,14228590200,31700,31650,31700,31650,177
|
|
20230913,121700,14222987800,31650,31700,31700,31650,472
|
|
20230913,121600,14208042550,31650,31650,31700,31600,3026
|
|
20230913,121500,14112256600,31650,31600,31650,31600,485
|
|
20230913,121400,14096907150,31650,31550,31700,31550,6463
|
|
20230913,121300,13892652750,31550,31550,31600,31550,541
|
|
20230913,121200,13875582850,31600,31600,31600,31550,297
|
|
20230913,121100,13866211850,31550,31600,31600,31550,2029
|
|
20230913,121000,13802194550,31550,31600,31600,31550,351
|
|
20230913,120900,13791119450,31550,31600,31600,31550,7596
|
|
20230913,120800,13551299950,31650,31600,31650,31600,788
|
|
20230913,120700,13526396750,31600,31600,31650,31600,201
|
|
20230913,120600,13520044750,31600,31600,31650,31600,91
|
|
20230913,120500,13517168650,31650,31650,31650,31600,48
|
|
20230913,120400,13515651400,31600,31650,31700,31600,4850
|
|
20230913,120300,13362136650,31700,31600,31700,31600,2531
|
|
20230913,120200,13282010450,31600,31550,31650,31550,310
|
|
20230913,120100,13272199550,31600,31600,31650,31550,3288
|
|
20230913,120000,13168285650,31600,31550,31600,31550,417
|
|
20230913,115900,13155110700,31550,31600,31600,31550,137
|
|
20230913,115800,13150784200,31600,31550,31600,31550,1290
|
|
20230913,115700,13110068550,31550,31550,31600,31550,70
|
|
20230913,115600,13107858000,31550,31550,31600,31500,4411
|
|
20230913,115500,12968610300,31550,31550,31600,31550,306
|
|
20230913,115400,12958955600,31550,31550,31600,31550,813
|
|
20230913,115300,12933282650,31550,31550,31550,31550,477
|
|
20230913,115200,12918233300,31550,31550,31600,31550,105
|
|
20230913,115100,12914919350,31550,31550,31600,31550,95
|
|
20230913,115000,12911918000,31600,31600,31600,31550,1762
|
|
20230913,114900,12856244800,31550,31550,31600,31550,159
|
|
20230913,114800,12851228050,31550,31550,31600,31550,62
|
|
20230913,114700,12849271700,31600,31550,31600,31550,698
|
|
20230913,114600,12827246950,31550,31550,31600,31550,241
|
|
20230913,114500,12819643150,31550,31600,31600,31550,81
|
|
20230913,114400,12817086100,31600,31550,31600,31550,43
|
|
20230913,114300,12815729100,31550,31500,31550,31500,2576
|
|
20230913,114200,12734458150,31500,31500,31500,31450,5914
|
|
20230913,114100,12548169650,31500,31500,31550,31500,998
|
|
20230913,114000,12516729300,31500,31500,31550,31500,110
|
|
20230913,113900,12513264050,31500,31500,31550,31500,42
|
|
20230913,113800,12511940750,31500,31500,31550,31500,148
|
|
20230913,113700,12507278450,31500,31500,31550,31500,174
|
|
20230913,113600,12501797400,31550,31500,31550,31500,39
|
|
20230913,113500,12500568500,31500,31450,31550,31450,6900
|
|
20230913,113400,12283166550,31450,31450,31500,31450,784
|
|
20230913,113300,12258503650,31450,31450,31500,31450,222
|
|
20230913,113200,12251521500,31450,31450,31500,31450,1471
|
|
20230913,113100,12205248900,31450,31450,31500,31450,640
|
|
20230913,113000,12185108300,31450,31500,31500,31450,1064
|
|
20230913,112900,12151644450,31450,31450,31500,31450,459
|
|
20230913,112800,12137208600,31450,31500,31500,31450,11367
|
|
20230913,112700,11779458400,31500,31500,31550,31500,189
|
|
20230913,112600,11773496750,31500,31500,31550,31500,428
|
|
20230913,112500,11760013850,31500,31550,31550,31500,26
|
|
20230913,112400,11759194200,31500,31550,31550,31500,154
|
|
20230913,112300,11754338950,31550,31500,31550,31450,7688
|
|
20230913,112200,11512173100,31450,31450,31500,31450,151
|
|
20230913,112100,11507423900,31450,31450,31500,31450,1573
|
|
20230913,112000,11457909600,31450,31450,31500,31450,486
|
|
20230913,111900,11442624600,31450,31450,31500,31450,2514
|
|
20230913,111800,11363554100,31500,31450,31500,31450,426
|
|
20230913,111700,11350140800,31450,31450,31500,31450,2379
|
|
20230913,111600,11275321150,31450,31450,31500,31450,858
|
|
20230913,111500,11248324150,31450,31500,31500,31450,1546
|
|
20230913,111400,11199626600,31500,31500,31500,31500,3068
|
|
20230913,111300,11102984600,31500,31500,31550,31500,903
|
|
20230913,111200,11074540050,31500,31500,31550,31500,495
|
|
20230913,111100,11058947400,31500,31550,31550,31500,4888
|
|
20230913,111000,10904837950,31550,31550,31550,31550,671
|
|
20230913,110900,10883667900,31550,31550,31600,31550,1183
|
|
20230913,110800,10846344100,31550,31550,31600,31550,544
|
|
20230913,110700,10829180850,31550,31550,31550,31550,469
|
|
20230913,110600,10814383900,31600,31550,31600,31550,625
|
|
20230913,110500,10794665050,31550,31550,31550,31550,1168
|
|
20230913,110400,10757814650,31550,31600,31600,31550,465
|
|
20230913,110300,10743143700,31550,31550,31550,31550,2515
|
|
20230913,110200,10663795450,31600,31550,31600,31550,421
|
|
20230913,110100,10650500700,31550,31550,31600,31550,990
|
|
20230913,110000,10619221650,31550,31550,31550,31550,248
|
|
20230913,105900,10611397250,31550,31550,31600,31550,194
|
|
20230913,105800,10605272100,31550,31550,31600,31550,529
|
|
20230913,105700,10588565050,31600,31550,31600,31550,332
|
|
20230913,105600,10578081400,31550,31500,31600,31500,3395
|
|
20230913,105500,10470972550,31550,31500,31550,31500,761
|
|
20230913,105400,10447000800,31500,31500,31550,31450,8064
|
|
20230913,105300,10192998900,31500,31500,31550,31500,157
|
|
20230913,105200,10188053350,31500,31500,31550,31500,579
|
|
20230913,105100,10169795150,31500,31500,31550,31500,174
|
|
20230913,105000,10164314100,31500,31500,31550,31500,539
|
|
20230913,104900,10147317400,31550,31550,31550,31500,744
|
|
20230913,104800,10123856050,31550,31500,31600,31500,4321
|
|
20230913,104700,9987575500,31500,31550,31550,31500,839
|
|
20230913,104600,9961141650,31600,31500,31600,31500,26196
|
|
20230913,104500,9135833400,31500,31550,31550,31500,676
|
|
20230913,104400,9114508700,31550,31550,31600,31550,6972
|
|
20230913,104300,8894418000,31550,31550,31550,31550,413
|
|
20230913,104200,8881387850,31550,31550,31550,31550,326
|
|
20230913,104100,8871102550,31550,31550,31600,31550,4850
|
|
20230913,104000,8718084950,31550,31550,31600,31550,72
|
|
20230913,103900,8715813100,31550,31550,31550,31550,3699
|
|
20230913,103800,8599109650,31550,31550,31600,31550,551
|
|
20230913,103700,8581710950,31550,31550,31550,31500,6422
|
|
20230913,103600,8379120600,31550,31600,31600,31550,2055
|
|
20230913,103500,8314189100,31600,31650,31650,31600,1841
|
|
20230913,103400,8256013200,31650,31600,31650,31600,175
|
|
20230913,103300,8250478050,31600,31600,31600,31550,3265
|
|
20230913,103200,8147309200,31600,31550,31650,31500,7698
|
|
20230913,103100,7904322900,31550,31600,31600,31550,7248
|
|
20230913,103000,7675648150,31600,31550,31600,31550,705
|
|
20230913,102900,7653392400,31550,31600,31650,31550,8297
|
|
20230913,102800,7391292250,31600,31600,31600,31600,1987
|
|
20230913,102700,7328503050,31650,31600,31650,31600,293
|
|
20230913,102600,7319244200,31600,31650,31650,31600,1730
|
|
20230913,102500,7264523400,31650,31650,31700,31600,1640
|
|
20230913,102400,7212614000,31650,31650,31650,31600,1993
|
|
20230913,102300,7149537050,31650,31600,31650,31600,97
|
|
20230913,102200,7146471750,31600,31600,31650,31600,2408
|
|
20230913,102100,7070304500,31650,31550,31650,31550,221
|
|
20230913,102000,7063319100,31600,31600,31650,31550,980
|
|
20230913,101900,7032357550,31550,31600,31600,31550,19180
|
|
20230913,101800,6426322500,31600,31650,31650,31600,603
|
|
20230913,101700,6407266150,31600,31650,31650,31600,679
|
|
20230913,101600,6385792800,31600,31650,31650,31600,1033
|
|
20230913,101500,6353106450,31650,31650,31650,31650,748
|
|
20230913,101400,6329432250,31650,31650,31700,31650,5518
|
|
20230913,101300,6154782500,31650,31650,31650,31650,3814
|
|
20230913,101200,6034069400,31650,31650,31700,31650,985
|
|
20230913,101100,6002893400,31650,31650,31700,31650,1028
|
|
20230913,101000,5970357150,31700,31700,31750,31650,5482
|
|
20230913,100900,5796580250,31700,31700,31750,31700,165
|
|
20230913,100800,5791348150,31700,31700,31750,31700,320
|
|
20230913,100700,5781204100,31700,31700,31750,31700,76
|
|
20230913,100600,5778793900,31700,31700,31750,31700,153
|
|
20230913,100500,5773937500,31700,31750,31750,31700,41
|
|
20230913,100400,5772637500,31700,31700,31750,31700,62
|
|
20230913,100300,5770671250,31750,31800,31800,31750,2644
|
|
20230913,100200,5686724150,31800,31750,31800,31750,213
|
|
20230913,100100,5679959700,31750,31750,31800,31750,173
|
|
20230913,100000,5674465050,31800,31800,31800,31750,1098
|
|
20230913,095900,5639554600,31750,31750,31800,31750,89
|
|
20230913,095800,5636728500,31750,31800,31850,31750,1555
|
|
20230913,095700,5587294750,31850,31800,31850,31800,238
|
|
20230913,095600,5579720550,31800,31750,31850,31750,9389
|
|
20230913,095500,5281056300,31750,31750,31750,31750,363
|
|
20230913,095400,5269531050,31750,31800,31800,31750,145
|
|
20230913,095300,5264927100,31750,31800,31800,31750,738
|
|
20230913,095200,5241480150,31750,31750,31800,31700,5806
|
|
20230913,095100,5056870950,31750,31750,31750,31700,959
|
|
20230913,095000,5026425000,31750,31700,31800,31700,3694
|
|
20230913,094900,4909140900,31750,31700,31750,31700,579
|
|
20230913,094800,4890761950,31700,31700,31750,31700,414
|
|
20230913,094700,4877632750,31750,31800,31800,31750,1736
|
|
20230913,094600,4822514500,31800,31700,31800,31700,1013
|
|
20230913,094500,4790354650,31750,31750,31800,31700,3400
|
|
20230913,094400,4682405900,31800,31750,31800,31750,441
|
|
20230913,094300,4668403200,31750,31750,31750,31700,5050
|
|
20230913,094200,4508068350,31750,31800,31800,31700,559
|
|
20230913,094100,4490321950,31750,31750,31800,31750,683
|
|
20230913,094000,4468636150,31750,31800,31800,31700,2792
|
|
20230913,093900,4380013150,31750,31800,31800,31750,494
|
|
20230913,093800,4364320850,31800,31700,31850,31700,16310
|
|
20230913,093700,3846017350,31700,31650,31700,31650,7431
|
|
20230913,093600,3610542250,31700,31650,31700,31600,405
|
|
20230913,093500,3597724000,31650,31650,31650,31600,6429
|
|
20230913,093400,3394306100,31650,31650,31700,31650,908
|
|
20230913,093300,3365567850,31650,31650,31700,31650,860
|
|
20230913,093200,3338348700,31650,31650,31700,31650,2111
|
|
20230913,093100,3271535500,31650,31650,31650,31600,950
|
|
20230913,093000,3241468750,31650,31650,31650,31600,5740
|
|
20230913,092900,3059798800,31650,31700,31700,31650,3057
|
|
20230913,092800,2963042550,31650,31650,31700,31650,1584
|
|
20230913,092700,2912902950,31650,31700,31700,31650,174
|
|
20230913,092600,2907392400,31700,31700,31750,31650,1551
|
|
20230913,092500,2858229950,31650,31700,31700,31650,1090
|
|
20230913,092400,2823683900,31700,31650,31700,31650,806
|
|
20230913,092300,2798134350,31650,31700,31750,31650,1374
|
|
20230913,092200,2754585100,31700,31650,31700,31650,2310
|
|
20230913,092100,2681367200,31650,31750,31800,31650,3081
|
|
20230913,092000,2583684150,31750,31750,31750,31700,2090
|
|
20230913,091900,2517331100,31700,31750,31750,31700,1241
|
|
20230913,091800,2477981200,31700,31800,31800,31700,2679
|
|
20230913,091700,2392931900,31750,31700,31800,31700,3540
|
|
20230913,091600,2280551950,31700,31650,31750,31650,4059
|
|
20230913,091500,2151811700,31700,31700,31750,31650,1366
|
|
20230913,091400,2108514900,31700,31700,31750,31700,167
|
|
20230913,091300,2103220850,31700,31650,31700,31600,4042
|
|
20230913,091200,1975241850,31700,31700,31750,31650,2138
|
|
20230913,091100,1907469700,31750,31700,31750,31700,1829
|
|
20230913,091000,1849461950,31700,31650,31750,31650,2408
|
|
20230913,090900,1773123950,31600,31700,31700,31600,4768
|
|
20230913,090800,1622237200,31700,31800,31800,31650,3052
|
|
20230913,090700,1525452100,31750,31700,31750,31650,4070
|
|
20230913,090600,1396366050,31700,31800,31800,31600,8264
|
|
20230913,090500,1134425600,31750,31800,31800,31750,2961
|
|
20230913,090400,1040339650,31800,31850,31850,31700,7074
|
|
20230913,090300,815585400,31850,31800,31900,31800,3307
|
|
20230913,090200,710262500,31800,31800,32000,31800,8810
|
|
20230913,090100,429568650,31800,31800,31850,31800,1875
|
|
20230913,090000,369931150,31850,31850,32000,31750,11519
|