605 lines
33 KiB
CSV
605 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190200,16143145350,32450,32450,32450,32450,30286
|
|
20230919,190100,16143145350,32450,32450,32450,32450,0
|
|
20230919,190000,16143145350,32450,32450,32450,32450,0
|
|
20230919,185900,16143145350,32450,32450,32450,32450,0
|
|
20230919,185800,16143145350,32450,32450,32450,32450,0
|
|
20230919,185700,16143145350,32450,32450,32450,32450,0
|
|
20230919,185600,16143145350,32450,32450,32450,32450,0
|
|
20230919,185500,16143145350,32450,32450,32450,32450,0
|
|
20230919,185400,16143145350,32450,32450,32450,32450,0
|
|
20230919,185300,16143145350,32450,32450,32450,32450,0
|
|
20230919,185200,16143145350,32450,32450,32450,32450,0
|
|
20230919,185100,16143145350,32450,32450,32450,32450,0
|
|
20230919,185000,16143145350,32450,32450,32450,32450,0
|
|
20230919,184900,16143145350,32450,32450,32450,32450,0
|
|
20230919,184800,16143145350,32450,32450,32450,32450,0
|
|
20230919,184700,16143145350,32450,32450,32450,32450,0
|
|
20230919,184600,16143145350,32450,32450,32450,32450,0
|
|
20230919,184500,16143145350,32450,32450,32450,32450,0
|
|
20230919,184400,16143145350,32450,32450,32450,32450,0
|
|
20230919,184300,16143145350,32450,32450,32450,32450,0
|
|
20230919,184200,16143145350,32450,32450,32450,32450,0
|
|
20230919,184100,16143145350,32450,32450,32450,32450,0
|
|
20230919,184000,16143145350,32450,32450,32450,32450,0
|
|
20230919,183900,16143145350,32450,32450,32450,32450,0
|
|
20230919,183800,16143145350,32450,32450,32450,32450,0
|
|
20230919,183700,16143145350,32450,32450,32450,32450,0
|
|
20230919,183600,16143145350,32450,32450,32450,32450,0
|
|
20230919,183500,16143145350,32450,32450,32450,32450,0
|
|
20230919,183400,16143145350,32450,32450,32450,32450,0
|
|
20230919,183300,16143145350,32450,32450,32450,32450,0
|
|
20230919,183200,16143145350,32450,32450,32450,32450,30286
|
|
20230919,183100,16143145350,32450,32450,32450,32450,0
|
|
20230919,183000,16143145350,32450,32450,32450,32450,0
|
|
20230919,182900,16143145350,32450,32450,32450,32450,0
|
|
20230919,182800,16143145350,32450,32450,32450,32450,0
|
|
20230919,182700,16143145350,32450,32450,32450,32450,0
|
|
20230919,182600,16143145350,32450,32450,32450,32450,0
|
|
20230919,182500,16143145350,32450,32450,32450,32450,0
|
|
20230919,182400,16143145350,32450,32450,32450,32450,0
|
|
20230919,182300,16143145350,32450,32450,32450,32450,0
|
|
20230919,182200,16143145350,32450,32450,32450,32450,0
|
|
20230919,182100,16143145350,32450,32450,32450,32450,0
|
|
20230919,182000,16143145350,32450,32450,32450,32450,0
|
|
20230919,181900,16143145350,32450,32450,32450,32450,0
|
|
20230919,181800,16143145350,32450,32450,32450,32450,0
|
|
20230919,181700,16143145350,32450,32450,32450,32450,0
|
|
20230919,181600,16143145350,32450,32450,32450,32450,0
|
|
20230919,181500,16143145350,32450,32450,32450,32450,0
|
|
20230919,181400,16143145350,32450,32450,32450,32450,0
|
|
20230919,181300,16143145350,32450,32450,32450,32450,0
|
|
20230919,181200,16143145350,32450,32450,32450,32450,0
|
|
20230919,181100,16143145350,32450,32450,32450,32450,0
|
|
20230919,181000,16143145350,32450,32450,32450,32450,0
|
|
20230919,180900,16143145350,32450,32450,32450,32450,0
|
|
20230919,180800,16143145350,32450,32450,32450,32450,0
|
|
20230919,180700,16143145350,32450,32450,32450,32450,0
|
|
20230919,180600,16143145350,32450,32450,32450,32450,0
|
|
20230919,180500,16143145350,32450,32450,32450,32450,0
|
|
20230919,180400,16143145350,32450,32450,32450,32450,0
|
|
20230919,180300,16143145350,32450,32450,32450,32450,0
|
|
20230919,180200,16143145350,32450,32450,32450,32450,30286
|
|
20230919,180100,16143145350,32450,32450,32450,32450,0
|
|
20230919,180000,16143145350,32450,32450,32450,32450,0
|
|
20230919,175900,16143145350,32450,32450,32450,32450,0
|
|
20230919,175800,16143145350,32450,32450,32450,32450,0
|
|
20230919,175700,16143145350,32450,32450,32450,32450,0
|
|
20230919,175600,16143145350,32450,32450,32450,32450,0
|
|
20230919,175500,16143145350,32450,32450,32450,32450,0
|
|
20230919,175400,16143145350,32450,32450,32450,32450,0
|
|
20230919,175300,16143145350,32450,32450,32450,32450,0
|
|
20230919,175200,16143145350,32450,32450,32450,32450,0
|
|
20230919,175100,16143145350,32450,32450,32450,32450,0
|
|
20230919,175000,16143145350,32450,32450,32450,32450,0
|
|
20230919,174900,16143145350,32450,32450,32450,32450,0
|
|
20230919,174800,16143145350,32450,32450,32450,32450,0
|
|
20230919,174700,16143145350,32450,32450,32450,32450,0
|
|
20230919,174600,16143145350,32450,32450,32450,32450,0
|
|
20230919,174500,16143145350,32450,32450,32450,32450,0
|
|
20230919,174400,16143145350,32450,32450,32450,32450,0
|
|
20230919,174300,16143145350,32450,32450,32450,32450,0
|
|
20230919,174200,16143145350,32450,32450,32450,32450,0
|
|
20230919,174100,16143145350,32450,32450,32450,32450,0
|
|
20230919,174000,16143145350,32450,32450,32450,32450,0
|
|
20230919,173900,16143145350,32450,32450,32450,32450,0
|
|
20230919,173800,16143145350,32450,32450,32450,32450,0
|
|
20230919,173700,16143145350,32450,32450,32450,32450,0
|
|
20230919,173600,16143145350,32450,32450,32450,32450,0
|
|
20230919,173500,16143145350,32450,32450,32450,32450,0
|
|
20230919,173400,16143145350,32450,32450,32450,32450,0
|
|
20230919,173300,16143145350,32450,32450,32450,32450,0
|
|
20230919,173200,16143145350,32450,32450,32450,32450,30286
|
|
20230919,173100,16143145350,32450,32450,32450,32450,0
|
|
20230919,173000,16143145350,32450,32450,32450,32450,0
|
|
20230919,172900,16143145350,32450,32450,32450,32450,0
|
|
20230919,172800,16143145350,32450,32450,32450,32450,0
|
|
20230919,172700,16143145350,32450,32450,32450,32450,0
|
|
20230919,172600,16143145350,32450,32450,32450,32450,0
|
|
20230919,172500,16143145350,32450,32450,32450,32450,0
|
|
20230919,172400,16143145350,32450,32450,32450,32450,0
|
|
20230919,172300,16143145350,32450,32450,32450,32450,0
|
|
20230919,172200,16143145350,32450,32450,32450,32450,0
|
|
20230919,172100,16143145350,32450,32450,32450,32450,0
|
|
20230919,172000,16143145350,32450,32450,32450,32450,0
|
|
20230919,171900,16143145350,32450,32450,32450,32450,0
|
|
20230919,171800,16143145350,32450,32450,32450,32450,0
|
|
20230919,171700,16143145350,32450,32450,32450,32450,0
|
|
20230919,171600,16143145350,32450,32450,32450,32450,0
|
|
20230919,171500,16143145350,32450,32450,32450,32450,0
|
|
20230919,171400,16143145350,32450,32450,32450,32450,0
|
|
20230919,171300,16143145350,32450,32450,32450,32450,0
|
|
20230919,171200,16143145350,32450,32450,32450,32450,0
|
|
20230919,171100,16143145350,32450,32450,32450,32450,0
|
|
20230919,171000,16143145350,32450,32450,32450,32450,0
|
|
20230919,170900,16143145350,32450,32450,32450,32450,0
|
|
20230919,170800,16143145350,32450,32450,32450,32450,0
|
|
20230919,170700,16143145350,32450,32450,32450,32450,0
|
|
20230919,170600,16143145350,32450,32450,32450,32450,0
|
|
20230919,170500,16143145350,32450,32450,32450,32450,0
|
|
20230919,170400,16143145350,32450,32450,32450,32450,0
|
|
20230919,170300,16143145350,32450,32450,32450,32450,0
|
|
20230919,170200,16143145350,32450,32450,32450,32450,30286
|
|
20230919,170100,16143145350,32450,32450,32450,32450,0
|
|
20230919,170000,16143145350,32450,32450,32450,32450,0
|
|
20230919,165900,16143145350,32450,32450,32450,32450,0
|
|
20230919,165800,16143145350,32450,32450,32450,32450,0
|
|
20230919,165700,16143145350,32450,32450,32450,32450,0
|
|
20230919,165600,16143145350,32450,32450,32450,32450,0
|
|
20230919,165500,16143145350,32450,32450,32450,32450,0
|
|
20230919,165400,16143145350,32450,32450,32450,32450,0
|
|
20230919,165300,16143145350,32450,32450,32450,32450,0
|
|
20230919,165200,16143145350,32450,32450,32450,32450,0
|
|
20230919,165100,16143145350,32450,32450,32450,32450,0
|
|
20230919,165000,16143145350,32450,32450,32450,32450,0
|
|
20230919,164900,16143145350,32450,32450,32450,32450,0
|
|
20230919,164800,16143145350,32450,32450,32450,32450,0
|
|
20230919,164700,16143145350,32450,32450,32450,32450,0
|
|
20230919,164600,16143145350,32450,32450,32450,32450,0
|
|
20230919,164500,16143145350,32450,32450,32450,32450,0
|
|
20230919,164400,16143145350,32450,32450,32450,32450,0
|
|
20230919,164300,16143145350,32450,32450,32450,32450,0
|
|
20230919,164200,16143145350,32450,32450,32450,32450,0
|
|
20230919,164100,16143145350,32450,32450,32450,32450,0
|
|
20230919,164000,16143145350,32450,32450,32450,32450,0
|
|
20230919,163900,16143145350,32450,32450,32450,32450,0
|
|
20230919,163800,16143145350,32450,32450,32450,32450,0
|
|
20230919,163700,16143145350,32450,32450,32450,32450,0
|
|
20230919,163600,16143145350,32450,32450,32450,32450,0
|
|
20230919,163500,16143145350,32450,32450,32450,32450,0
|
|
20230919,163400,16143145350,32450,32450,32450,32450,0
|
|
20230919,163300,16143145350,32450,32450,32450,32450,0
|
|
20230919,163200,16143145350,32450,32450,32450,32450,30286
|
|
20230919,163100,16143145350,32450,32450,32450,32450,0
|
|
20230919,163000,16143145350,32450,32450,32450,32450,0
|
|
20230919,162900,16143145350,32450,32450,32450,32450,0
|
|
20230919,162800,16143145350,32450,32450,32450,32450,0
|
|
20230919,162700,16143145350,32450,32450,32450,32450,0
|
|
20230919,162600,16143145350,32450,32450,32450,32450,0
|
|
20230919,162500,16143145350,32450,32450,32450,32450,0
|
|
20230919,162400,16143145350,32450,32450,32450,32450,0
|
|
20230919,162300,16143145350,32450,32450,32450,32450,0
|
|
20230919,162200,16143145350,32450,32450,32450,32450,0
|
|
20230919,162100,16143145350,32450,32450,32450,32450,0
|
|
20230919,162000,16143145350,32450,32450,32450,32450,0
|
|
20230919,161900,16143145350,32450,32450,32450,32450,0
|
|
20230919,161800,16143145350,32450,32450,32450,32450,0
|
|
20230919,161700,16143145350,32450,32450,32450,32450,0
|
|
20230919,161600,16143145350,32450,32450,32450,32450,0
|
|
20230919,161500,16143145350,32450,32450,32450,32450,0
|
|
20230919,161400,16143145350,32450,32450,32450,32450,0
|
|
20230919,161300,16143145350,32450,32450,32450,32450,0
|
|
20230919,161200,16143145350,32450,32450,32450,32450,0
|
|
20230919,161100,16143145350,32450,32450,32450,32450,0
|
|
20230919,161000,16143145350,32450,32450,32450,32450,0
|
|
20230919,160900,16143145350,32450,32450,32450,32450,0
|
|
20230919,160800,16143145350,32450,32450,32450,32450,0
|
|
20230919,160700,16143145350,32450,32450,32450,32450,0
|
|
20230919,160600,16143145350,32450,32450,32450,32450,0
|
|
20230919,160500,16143145350,32450,32450,32450,32450,0
|
|
20230919,160400,16143145350,32450,32450,32450,32450,0
|
|
20230919,160300,16143145350,32450,32450,32450,32450,0
|
|
20230919,160200,16143145350,32450,32450,32450,32450,30286
|
|
20230919,160100,16143145350,32450,32450,32450,32450,0
|
|
20230919,160000,16143145350,32450,32450,32450,32450,0
|
|
20230919,155900,16143145350,32450,32450,32450,32450,0
|
|
20230919,155800,16143145350,32450,32450,32450,32450,0
|
|
20230919,155700,16143145350,32450,32450,32450,32450,0
|
|
20230919,155600,16143145350,32450,32450,32450,32450,0
|
|
20230919,155500,16143145350,32450,32450,32450,32450,0
|
|
20230919,155400,16143145350,32450,32450,32450,32450,0
|
|
20230919,155300,16143145350,32450,32450,32450,32450,0
|
|
20230919,155200,16143145350,32450,32450,32450,32450,0
|
|
20230919,155100,16143145350,32450,32450,32450,32450,0
|
|
20230919,155000,16143145350,32450,32450,32450,32450,0
|
|
20230919,154900,16143145350,32450,32450,32450,32450,0
|
|
20230919,154800,16143145350,32450,32450,32450,32450,0
|
|
20230919,154700,16143145350,32450,32450,32450,32450,0
|
|
20230919,154600,16143145350,32450,32450,32450,32450,0
|
|
20230919,154500,16143145350,32450,32450,32450,32450,0
|
|
20230919,154400,16143145350,32450,32450,32450,32450,0
|
|
20230919,154300,16143145350,32450,32450,32450,32450,0
|
|
20230919,154200,16143145350,32450,32450,32450,32450,0
|
|
20230919,154100,16143145350,32450,32450,32450,32450,0
|
|
20230919,154000,16143145350,32450,32450,32450,32450,0
|
|
20230919,153900,16143145350,32450,32450,32450,32450,0
|
|
20230919,153800,16143145350,32450,32450,32450,32450,0
|
|
20230919,153700,16143145350,32450,32450,32450,32450,0
|
|
20230919,153600,16143145350,32450,32450,32450,32450,0
|
|
20230919,153500,16143145350,32450,32450,32450,32450,0
|
|
20230919,153400,16143145350,32450,32450,32450,32450,0
|
|
20230919,153300,16143145350,32450,32450,32450,32450,0
|
|
20230919,153200,16143145350,32450,32450,32450,32450,30286
|
|
20230919,153100,16143145350,32450,32450,32450,32450,0
|
|
20230919,153000,16143145350,32450,32450,32450,32450,30286
|
|
20230919,152900,15160364650,32550,32550,32550,32550,0
|
|
20230919,152800,15160364650,32550,32550,32550,32550,0
|
|
20230919,152700,15160364650,32550,32550,32550,32550,0
|
|
20230919,152600,15160364650,32550,32550,32550,32550,0
|
|
20230919,152500,15160364650,32550,32550,32550,32550,0
|
|
20230919,152400,15160364650,32550,32550,32550,32550,0
|
|
20230919,152300,15160364650,32550,32550,32550,32550,0
|
|
20230919,152200,15160364650,32550,32550,32550,32550,0
|
|
20230919,152100,15160364650,32550,32550,32550,32550,0
|
|
20230919,152000,15160364650,32550,32550,32550,32550,0
|
|
20230919,151900,15160364650,32550,32500,32550,32500,435
|
|
20230919,151800,15146217000,32600,32550,32600,32500,3323
|
|
20230919,151700,15038082550,32500,32550,32550,32500,1099
|
|
20230919,151600,15002354150,32500,32500,32550,32500,682
|
|
20230919,151500,14980182800,32500,32500,32550,32500,563
|
|
20230919,151400,14961879750,32500,32500,32550,32500,638
|
|
20230919,151300,14941136650,32500,32500,32550,32500,457
|
|
20230919,151200,14926275350,32550,32600,32600,32500,840
|
|
20230919,151100,14898955700,32600,32550,32600,32500,305
|
|
20230919,151000,14889027100,32600,32500,32600,32500,405
|
|
20230919,150900,14875835750,32500,32550,32600,32500,627
|
|
20230919,150800,14855416450,32550,32600,32600,32500,1467
|
|
20230919,150700,14807667700,32600,32600,32600,32550,166
|
|
20230919,150600,14802256800,32600,32600,32600,32550,567
|
|
20230919,150500,14783784400,32600,32600,32600,32550,390
|
|
20230919,150400,14771070500,32600,32600,32600,32600,251
|
|
20230919,150300,14762887900,32600,32550,32600,32500,2943
|
|
20230919,150200,14667093250,32500,32550,32550,32500,837
|
|
20230919,150100,14639882450,32550,32550,32550,32500,368
|
|
20230919,150000,14627908150,32500,32550,32550,32500,509
|
|
20230919,145900,14611343650,32550,32550,32550,32500,756
|
|
20230919,145800,14586746200,32550,32550,32550,32500,934
|
|
20230919,145700,14556344650,32550,32550,32550,32500,784
|
|
20230919,145600,14530827550,32550,32550,32550,32500,507
|
|
20230919,145500,14514325450,32550,32500,32550,32500,240
|
|
20230919,145400,14506514600,32550,32500,32550,32500,759
|
|
20230919,145300,14481820150,32500,32550,32550,32500,730
|
|
20230919,145200,14458061350,32550,32550,32550,32500,563
|
|
20230919,145100,14439745950,32500,32550,32550,32500,603
|
|
20230919,145000,14420119200,32550,32550,32550,32500,49
|
|
20230919,144900,14418524400,32500,32550,32550,32500,552
|
|
20230919,144800,14400557150,32500,32550,32600,32450,6262
|
|
20230919,144700,14196840750,32600,32550,32600,32550,378
|
|
20230919,144600,14184523650,32600,32600,32600,32550,543
|
|
20230919,144500,14166822400,32600,32550,32600,32550,325
|
|
20230919,144400,14156230850,32600,32600,32600,32600,523
|
|
20230919,144300,14139181050,32600,32600,32600,32550,507
|
|
20230919,144200,14122652900,32600,32550,32600,32550,340
|
|
20230919,144100,14111574500,32550,32550,32550,32500,6655
|
|
20230919,144000,13895201400,32550,32550,32550,32500,314
|
|
20230919,143900,13884981400,32550,32550,32550,32500,538
|
|
20230919,143800,13867469550,32550,32550,32550,32500,1245
|
|
20230919,143700,13826944900,32550,32550,32550,32500,726
|
|
20230919,143600,13803313650,32550,32550,32550,32500,1090
|
|
20230919,143500,13767849150,32550,32550,32550,32550,546
|
|
20230919,143400,13750076850,32550,32550,32550,32500,732
|
|
20230919,143300,13726251200,32550,32550,32550,32550,394
|
|
20230919,143200,13713426500,32550,32550,32550,32500,707
|
|
20230919,143100,13690417500,32550,32550,32550,32500,346
|
|
20230919,143000,13679156300,32550,32550,32550,32550,226
|
|
20230919,142900,13671800000,32500,32550,32550,32500,598
|
|
20230919,142800,13652337450,32550,32550,32550,32500,187
|
|
20230919,142700,13646251450,32550,32550,32550,32500,600
|
|
20230919,142600,13626721550,32550,32650,32650,32500,5416
|
|
20230919,142500,13450247150,32650,32650,32650,32600,248
|
|
20230919,142400,13442150050,32650,32650,32650,32600,518
|
|
20230919,142300,13425238150,32650,32650,32650,32600,403
|
|
20230919,142200,13412080250,32650,32650,32650,32650,529
|
|
20230919,142100,13394808400,32650,32650,32650,32600,695
|
|
20230919,142000,13372116700,32650,32650,32650,32600,373
|
|
20230919,141900,13359938450,32650,32650,32650,32600,818
|
|
20230919,141800,13333245850,32650,32650,32650,32600,481
|
|
20230919,141700,13317551950,32650,32650,32650,32650,668
|
|
20230919,141600,13295741750,32600,32650,32650,32600,888
|
|
20230919,141500,13266749700,32600,32650,32650,32600,134
|
|
20230919,141400,13262374650,32650,32650,32650,32600,707
|
|
20230919,141300,13239291150,32650,32650,32650,32600,357
|
|
20230919,141200,13227639100,32650,32650,32650,32600,2175
|
|
20230919,141100,13156625800,32650,32650,32650,32650,419
|
|
20230919,141000,13142945450,32650,32650,32650,32600,573
|
|
20230919,140900,13124237550,32650,32650,32650,32600,588
|
|
20230919,140800,13105039550,32650,32650,32650,32600,470
|
|
20230919,140700,13089695100,32600,32600,32650,32600,642
|
|
20230919,140600,13068738050,32650,32600,32650,32600,267
|
|
20230919,140500,13060021100,32650,32650,32650,32600,619
|
|
20230919,140400,13039810800,32650,32650,32700,32650,1195
|
|
20230919,140300,13000780300,32650,32700,32700,32650,465
|
|
20230919,140200,12985582500,32700,32700,32700,32650,609
|
|
20230919,140100,12965674150,32700,32650,32700,32600,2447
|
|
20230919,140000,12885772600,32650,32650,32650,32600,546
|
|
20230919,135900,12867945750,32650,32650,32650,32600,394
|
|
20230919,135800,12855081800,32650,32700,32700,32600,455
|
|
20230919,135700,12840226750,32650,32650,32700,32600,742
|
|
20230919,135600,12815998650,32650,32650,32650,32600,134
|
|
20230919,135500,12811624250,32650,32650,32650,32600,638
|
|
20230919,135400,12790793750,32650,32600,32650,32600,1774
|
|
20230919,135300,12732953950,32600,32600,32600,32600,86
|
|
20230919,135200,12730150350,32600,32600,32600,32550,580
|
|
20230919,135100,12711242550,32550,32550,32600,32550,3350
|
|
20230919,135000,12602191000,32500,32550,32550,32500,732
|
|
20230919,134900,12578364900,32550,32550,32550,32500,548
|
|
20230919,134800,12560528350,32550,32550,32550,32500,304
|
|
20230919,134700,12550633300,32500,32550,32550,32500,484
|
|
20230919,134600,12534879350,32550,32650,32650,32500,928
|
|
20230919,134500,12504666150,32600,32600,32650,32600,1204
|
|
20230919,134400,12465382300,32650,32650,32700,32600,255
|
|
20230919,134300,12457053550,32650,32650,32650,32600,401
|
|
20230919,134200,12443960950,32600,32650,32650,32600,779
|
|
20230919,134100,12418526650,32650,32650,32650,32600,240
|
|
20230919,134000,12410690800,32650,32600,32650,32600,386
|
|
20230919,133900,12398107150,32600,32600,32600,32600,891
|
|
20230919,133800,12369060550,32600,32550,32600,32550,688
|
|
20230919,133700,12346631900,32550,32600,32600,32550,441
|
|
20230919,133600,12332258800,32600,32600,32600,32600,301
|
|
20230919,133500,12322446200,32600,32600,32600,32550,573
|
|
20230919,133400,12303770450,32600,32600,32600,32550,109
|
|
20230919,133300,12300218150,32600,32600,32600,32550,882
|
|
20230919,133200,12271479550,32600,32600,32600,32550,510
|
|
20230919,133100,12254877950,32550,32600,32650,32550,1900
|
|
20230919,133000,12192982800,32600,32650,32650,32600,669
|
|
20230919,132900,12171140100,32650,32650,32650,32650,1004
|
|
20230919,132800,12138359500,32650,32650,32650,32650,446
|
|
20230919,132700,12123797600,32650,32650,32650,32600,555
|
|
20230919,132600,12105677050,32650,32650,32650,32650,361
|
|
20230919,132500,12093890400,32650,32650,32650,32650,788
|
|
20230919,132400,12068162200,32650,32650,32650,32600,175
|
|
20230919,132300,12062449150,32600,32650,32650,32600,573
|
|
20230919,132200,12043740800,32650,32650,32650,32600,390
|
|
20230919,132100,12031010250,32650,32650,32650,32650,744
|
|
20230919,132000,12006718650,32650,32600,32650,32600,540
|
|
20230919,131900,11989089750,32650,32650,32650,32600,525
|
|
20230919,131800,11971949650,32650,32650,32650,32600,367
|
|
20230919,131700,11959967750,32650,32650,32650,32650,262
|
|
20230919,131600,11951413450,32650,32650,32650,32600,609
|
|
20230919,131500,11931531500,32650,32600,32650,32600,1752
|
|
20230919,131400,11874389400,32600,32600,32600,32600,226
|
|
20230919,131300,11867021800,32600,32600,32600,32550,536
|
|
20230919,131200,11849549000,32600,32600,32600,32600,132
|
|
20230919,131100,11845245800,32600,32600,32600,32550,463
|
|
20230919,131000,11830152050,32600,32600,32600,32550,830
|
|
20230919,130900,11803107100,32550,32600,32600,32550,261
|
|
20230919,130800,11794598650,32600,32600,32600,32600,354
|
|
20230919,130700,11783058250,32550,32600,32600,32550,515
|
|
20230919,130600,11766278550,32600,32550,32600,32500,2355
|
|
20230919,130500,11689606800,32550,32550,32550,32500,438
|
|
20230919,130400,11675353700,32550,32550,32550,32500,1361
|
|
20230919,130300,11631103300,32550,32600,32600,32550,2232
|
|
20230919,130200,11558427850,32600,32650,32650,32550,689
|
|
20230919,130100,11535962650,32650,32650,32650,32600,764
|
|
20230919,130000,11511030950,32650,32650,32650,32600,353
|
|
20230919,125900,11499509000,32650,32650,32650,32600,343
|
|
20230919,125800,11488310700,32650,32650,32650,32600,926
|
|
20230919,125700,11458097100,32650,32650,32650,32600,596
|
|
20230919,125600,11438651450,32700,32700,32700,32650,642
|
|
20230919,125500,11417670150,32650,32700,32700,32650,774
|
|
20230919,125400,11392387750,32700,32700,32700,32650,468
|
|
20230919,125300,11377084650,32700,32650,32700,32650,447
|
|
20230919,125200,11362467850,32700,32700,32700,32650,514
|
|
20230919,125100,11345661650,32700,32700,32750,32650,824
|
|
20230919,125000,11318730700,32700,32750,32750,32700,589
|
|
20230919,124900,11299462800,32700,32750,32750,32700,252
|
|
20230919,124800,11291219100,32700,32700,32750,32650,647
|
|
20230919,124700,11270050650,32700,32700,32700,32700,238
|
|
20230919,124600,11262268050,32700,32700,32700,32650,425
|
|
20230919,124500,11248371250,32700,32700,32750,32700,800
|
|
20230919,124400,11222206450,32750,32700,32750,32650,490
|
|
20230919,124300,11206182150,32700,32700,32700,32650,640
|
|
20230919,124200,11185255200,32700,32700,32700,32700,257
|
|
20230919,124100,11176851300,32700,32700,32700,32650,1211
|
|
20230919,124000,11137251700,32700,32700,32700,32650,129
|
|
20230919,123900,11133034150,32700,32650,32700,32650,571
|
|
20230919,123800,11114362500,32700,32700,32700,32650,590
|
|
20230919,123700,11095069600,32700,32650,32700,32650,125
|
|
20230919,123600,11090982150,32700,32700,32700,32700,555
|
|
20230919,123500,11072833650,32700,32700,32700,32650,537
|
|
20230919,123400,11055274500,32700,32700,32700,32650,490
|
|
20230919,123300,11039251650,32700,32700,32700,32650,224
|
|
20230919,123200,11031931200,32700,32700,32700,32700,615
|
|
20230919,123100,11011820700,32650,32700,32700,32650,537
|
|
20230919,123000,10994260850,32700,32700,32700,32650,146
|
|
20230919,122900,10989489500,32650,32700,32700,32650,1036
|
|
20230919,122800,10955613000,32700,32700,32700,32650,312
|
|
20230919,122700,10945418300,32700,32700,32700,32650,404
|
|
20230919,122600,10932207650,32700,32700,32700,32650,624
|
|
20230919,122500,10911805300,32700,32700,32700,32650,137
|
|
20230919,122400,10907325450,32700,32700,32700,32650,369
|
|
20230919,122300,10895259850,32650,32700,32700,32650,507
|
|
20230919,122200,10878693200,32700,32700,32700,32650,565
|
|
20230919,122100,10860219900,32700,32650,32700,32650,2039
|
|
20230919,122000,10793645200,32650,32650,32650,32600,229
|
|
20230919,121900,10786168500,32650,32600,32650,32600,641
|
|
20230919,121800,10765240750,32650,32800,32800,32600,696
|
|
20230919,121700,10742483250,32800,32700,32800,32700,903
|
|
20230919,121600,10712925400,32700,32650,32700,32650,298
|
|
20230919,121500,10703186450,32650,32650,32650,32600,146
|
|
20230919,121400,10698419750,32650,32650,32650,32600,682
|
|
20230919,121300,10676152600,32700,32700,32700,32650,471
|
|
20230919,121200,10660764350,32700,32750,32750,32700,665
|
|
20230919,121100,10639005950,32750,32750,32750,32700,187
|
|
20230919,121000,10632888900,32750,32700,32750,32700,2791
|
|
20230919,120900,10541490700,32700,32700,32750,32650,1315
|
|
20230919,120800,10498489400,32700,32700,32700,32650,151
|
|
20230919,120700,10493553050,32700,32700,32700,32700,517
|
|
20230919,120600,10476647150,32700,32650,32700,32650,162
|
|
20230919,120500,10471349950,32700,32700,32700,32700,798
|
|
20230919,120400,10445255350,32700,32700,32700,32700,456
|
|
20230919,120300,10430344150,32700,32700,32700,32650,370
|
|
20230919,120200,10418246200,32700,32700,32700,32650,446
|
|
20230919,120100,10403664700,32700,32700,32700,32650,244
|
|
20230919,120000,10395685950,32700,32650,32700,32650,293
|
|
20230919,115900,10386109850,32650,32600,32650,32550,3463
|
|
20230919,115800,10273132550,32600,32600,32600,32550,321
|
|
20230919,115700,10262668050,32600,32550,32600,32550,4246
|
|
20230919,115600,10124340000,32600,32550,32600,32550,138
|
|
20230919,115500,10119843400,32600,32600,32600,32550,6527
|
|
20230919,115400,9907376350,32600,32600,32650,32550,2457
|
|
20230919,115300,9827287650,32600,32650,32650,32600,697
|
|
20230919,115200,9804554850,32650,32650,32650,32600,432
|
|
20230919,115100,9790455150,32650,32650,32650,32600,280
|
|
20230919,115000,9781313800,32650,32650,32650,32600,463
|
|
20230919,114900,9766196900,32650,32750,32750,32650,3777
|
|
20230919,114800,9642673100,32750,32700,32750,32700,664
|
|
20230919,114700,9620931250,32750,32700,32750,32700,446
|
|
20230919,114600,9606332850,32700,32750,32750,32700,478
|
|
20230919,114500,9590684700,32750,32700,32750,32650,740
|
|
20230919,114400,9566487850,32650,32700,32700,32650,184
|
|
20230919,114300,9560471250,32700,32750,32750,32650,556
|
|
20230919,114200,9542289800,32750,32750,32750,32700,486
|
|
20230919,114100,9526380700,32750,32650,32750,32650,228
|
|
20230919,114000,9518918450,32650,32700,32750,32650,651
|
|
20230919,113900,9497625150,32700,32700,32750,32700,359
|
|
20230919,113800,9485885800,32700,32700,32700,32700,542
|
|
20230919,113700,9468162400,32650,32800,32800,32650,939
|
|
20230919,113600,9437443500,32800,32700,32800,32700,209
|
|
20230919,113500,9430588900,32750,32750,32800,32700,1109
|
|
20230919,113400,9394260550,32800,32800,32800,32750,495
|
|
20230919,113300,9378036950,32800,32800,32800,32750,906
|
|
20230919,113200,9348345200,32800,32800,32800,32800,514
|
|
20230919,113100,9331486000,32800,32800,32800,32750,743
|
|
20230919,113000,9307123100,32750,32800,32800,32750,1307
|
|
20230919,112900,9264254300,32800,32850,32850,32750,2238
|
|
20230919,112800,9190845500,32850,32850,32850,32800,559
|
|
20230919,112700,9172483250,32800,32800,32800,32750,2086
|
|
20230919,112600,9104062550,32750,32800,32800,32750,166
|
|
20230919,112500,9098618550,32800,32800,32800,32800,1284
|
|
20230919,112400,9056503350,32800,32800,32800,32750,387
|
|
20230919,112300,9043810450,32800,32750,32800,32750,626
|
|
20230919,112200,9023284950,32800,32800,32800,32800,211
|
|
20230919,112100,9016364150,32800,32800,32800,32750,426
|
|
20230919,112000,9002393150,32800,32800,32800,32750,529
|
|
20230919,111900,8985042100,32800,32850,32850,32800,756
|
|
20230919,111800,8960244250,32850,32750,32850,32750,2303
|
|
20230919,111700,8884712600,32800,32800,32800,32750,121
|
|
20230919,111600,8880747700,32800,32800,32800,32750,518
|
|
20230919,111500,8863758400,32800,32800,32800,32750,603
|
|
20230919,111400,8843985000,32800,32800,32800,32800,75
|
|
20230919,111300,8841525000,32800,32750,32800,32700,898
|
|
20230919,111200,8812104150,32750,32750,32750,32700,140
|
|
20230919,111100,8807520150,32750,32750,32750,32700,411
|
|
20230919,111000,8794062550,32750,32750,32750,32700,754
|
|
20230919,110900,8769370450,32750,32700,32750,32700,352
|
|
20230919,110800,8757842750,32750,32700,32750,32700,520
|
|
20230919,110700,8740813850,32700,32750,32750,32700,338
|
|
20230919,110600,8729744400,32750,32750,32750,32700,492
|
|
20230919,110500,8713631550,32750,32750,32750,32700,410
|
|
20230919,110400,8700209300,32700,32700,32750,32700,471
|
|
20230919,110300,8684794100,32700,32700,32700,32700,746
|
|
20230919,110200,8660399900,32650,32700,32750,32650,316
|
|
20230919,110100,8650065500,32750,32750,32750,32750,579
|
|
20230919,110000,8631103250,32700,32750,32750,32700,1030
|
|
20230919,105900,8597388700,32800,32800,32800,32750,773
|
|
20230919,105800,8572042450,32750,32750,32800,32750,1893
|
|
20230919,105700,8510031700,32750,32700,32750,32700,307
|
|
20230919,105600,8499981300,32700,32750,32750,32700,600
|
|
20230919,105500,8480333200,32750,32700,32750,32700,64
|
|
20230919,105400,8478237400,32750,32750,32750,32700,736
|
|
20230919,105300,8454147500,32750,32750,32800,32700,2603
|
|
20230919,105200,8368996550,32750,32750,32750,32700,922
|
|
20230919,105100,8338810400,32750,32750,32800,32750,3194
|
|
20230919,105000,8234191600,32750,32700,32750,32650,1261
|
|
20230919,104900,8192959800,32700,32650,32700,32650,1385
|
|
20230919,104800,8147689750,32650,32650,32650,32600,803
|
|
20230919,104700,8121473750,32650,32650,32650,32600,833
|
|
20230919,104600,8094281350,32650,32650,32650,32600,333
|
|
20230919,104500,8083411550,32650,32650,32650,32600,192
|
|
20230919,104400,8077142950,32600,32600,32650,32600,737
|
|
20230919,104300,8053085400,32600,32600,32650,32600,535
|
|
20230919,104200,8035623200,32600,32550,32600,32550,1487
|
|
20230919,104100,7987213400,32500,32550,32550,32500,622
|
|
20230919,104000,7966971250,32550,32500,32550,32500,863
|
|
20230919,103900,7938906300,32550,32550,32550,32500,710
|
|
20230919,103800,7915797650,32550,32500,32550,32450,524
|
|
20230919,103700,7898764250,32500,32500,32500,32450,375
|
|
20230919,103600,7886578700,32450,32450,32450,32450,1945
|
|
20230919,103500,7823463450,32400,32450,32450,32400,301
|
|
20230919,103400,7813698700,32450,32400,32450,32400,264
|
|
20230919,103300,7805133600,32400,32450,32450,32400,648
|
|
20230919,103200,7784131400,32450,32450,32450,32400,388
|
|
20230919,103100,7771541050,32450,32500,32500,32450,516
|
|
20230919,103000,7754796350,32500,32500,32500,32450,379
|
|
20230919,102900,7742491800,32450,32450,32500,32450,830
|
|
20230919,102800,7715556150,32450,32400,32450,32400,2004
|
|
20230919,102700,7650591950,32400,32500,32550,32400,7970
|
|
20230919,102600,7392096950,32500,32550,32550,32500,124
|
|
20230919,102500,7388061000,32550,32500,32550,32500,474
|
|
20230919,102400,7372634150,32500,32500,32550,32500,949
|
|
20230919,102300,7341791350,32450,32550,32600,32350,11477
|
|
20230919,102200,6969267200,32600,32550,32600,32550,1817
|
|
20230919,102100,6910123100,32550,32550,32550,32500,4685
|
|
20230919,102000,6757630400,32550,32600,32650,32550,660
|
|
20230919,101900,6736117950,32650,32650,32650,32600,114
|
|
20230919,101800,6732396750,32650,32700,32750,32600,5647
|
|
20230919,101700,6547887300,32700,32650,32700,32600,2107
|
|
20230919,101600,6479081350,32650,32600,32650,32550,2348
|
|
20230919,101500,6402538200,32550,32550,32600,32550,72
|
|
20230919,101400,6400193000,32550,32500,32650,32450,3496
|
|
20230919,101300,6286500200,32500,32500,32500,32450,4423
|
|
20230919,101200,6142777900,32500,32600,32600,32500,3698
|
|
20230919,101100,6022402600,32600,32600,32600,32550,1574
|
|
20230919,101000,5971100300,32600,32600,32600,32550,1701
|
|
20230919,100900,5915649550,32600,32600,32600,32550,590
|
|
20230919,100800,5896420700,32600,32600,32600,32550,618
|
|
20230919,100700,5876277050,32600,32600,32600,32550,247
|
|
20230919,100600,5868225100,32600,32550,32600,32550,127
|
|
20230919,100500,5864085500,32550,32600,32600,32550,108
|
|
20230919,100400,5860566600,32600,32600,32600,32550,318
|
|
20230919,100300,5850207250,32600,32600,32600,32550,265
|
|
20230919,100200,5841576900,32600,32600,32600,32550,553
|
|
20230919,100100,5823549300,32600,32650,32650,32550,1219
|
|
20230919,100000,5783833300,32650,32650,32650,32650,244
|
|
20230919,095900,5775866700,32650,32700,32700,32600,1888
|
|
20230919,095800,5714230500,32700,32650,32700,32650,323
|
|
20230919,095700,5703683800,32650,32650,32700,32600,416
|
|
20230919,095600,5690103000,32700,32700,32700,32600,1749
|
|
20230919,095500,5633006400,32700,32700,32750,32650,945
|
|
20230919,095400,5602104600,32700,32700,32700,32650,1049
|
|
20230919,095300,5567803050,32700,32550,32700,32550,7095
|
|
20230919,095200,5336767350,32550,32500,32550,32500,471
|
|
20230919,095100,5321454500,32500,32550,32550,32500,476
|
|
20230919,095000,5305978200,32550,32550,32550,32500,1472
|
|
20230919,094900,5258090550,32550,32600,32650,32500,7023
|
|
20230919,094800,5029401950,32600,32750,32750,32600,5700
|
|
20230919,094700,4843271100,32750,32800,32800,32700,1445
|
|
20230919,094600,4795964850,32750,32800,32800,32750,452
|
|
20230919,094500,4781144900,32800,32800,32800,32750,1120
|
|
20230919,094400,4744421250,32800,32800,32850,32750,1870
|
|
20230919,094300,4683075850,32800,32800,32800,32750,1603
|
|
20230919,094200,4630538900,32800,32800,32800,32750,419
|
|
20230919,094100,4616797600,32800,32800,32800,32750,1061
|
|
20230919,094000,4581996900,32800,32750,32800,32750,339
|
|
20230919,093900,4570879700,32750,32800,32800,32750,968
|
|
20230919,093800,4539130350,32750,32750,32800,32750,222
|
|
20230919,093700,4531854000,32750,32700,32750,32700,853
|
|
20230919,093600,4503918800,32750,32800,32850,32750,5682
|
|
20230919,093500,4317684250,32800,32800,32900,32800,2930
|
|
20230919,093400,4221342950,32800,32750,32850,32750,4584
|
|
20230919,093300,4070919000,32700,32750,32800,32700,552
|
|
20230919,093200,4052839350,32750,32850,32900,32700,5249
|
|
20230919,093100,3880720200,32850,32850,32900,32850,3540
|
|
20230919,093000,3764357500,32850,32650,32850,32650,4328
|
|
20230919,092900,3622683100,32700,32700,32700,32650,363
|
|
20230919,092800,3610814950,32650,32800,32800,32650,2166
|
|
20230919,092700,3540007900,32800,32800,32850,32800,1207
|
|
20230919,092600,3500363800,32750,32750,32850,32700,2233
|
|
20230919,092500,3427140550,32750,32700,32750,32650,2489
|
|
20230919,092400,3345678300,32700,32600,32700,32600,701
|
|
20230919,092300,3322768400,32600,32650,32700,32600,4393
|
|
20230919,092200,3179354300,32650,32650,32650,32600,305
|
|
20230919,092100,3169408950,32600,32700,32700,32600,1685
|
|
20230919,092000,3114381000,32700,32750,32750,32700,450
|
|
20230919,091900,3099660800,32700,32850,32850,32650,5708
|
|
20230919,091800,2912833600,32850,32700,32850,32700,1954
|
|
20230919,091700,2848823950,32700,32700,32700,32650,5251
|
|
20230919,091600,2677129600,32700,32800,32800,32700,3483
|
|
20230919,091500,2562970650,32900,32850,32900,32800,3689
|
|
20230919,091400,2441785350,32900,32850,32950,32850,4375
|
|
20230919,091300,2298015100,32850,32900,32900,32800,1703
|
|
20230919,091200,2242027900,32900,32950,33000,32900,1523
|
|
20230919,091100,2191850000,33000,32950,33000,32900,1528
|
|
20230919,091000,2141501950,32950,32950,32950,32900,2100
|
|
20230919,090900,2072321550,32900,33000,33050,32900,7622
|
|
20230919,090800,1820902350,33000,32950,33000,32850,3630
|
|
20230919,090700,1701366250,32950,32800,33000,32800,7503
|
|
20230919,090600,1454477700,32800,32850,32900,32700,7462
|
|
20230919,090500,1209895800,32850,32850,32900,32800,6119
|
|
20230919,090400,1008880050,32850,32900,32900,32800,3783
|
|
20230919,090300,884588650,32900,32650,32900,32650,10526
|
|
20230919,090200,539702500,32650,32600,32650,32550,6708
|
|
20230919,090100,321221250,32600,32600,32650,32500,5527
|
|
20230919,090000,141187350,32600,32500,32650,32500,4340
|