606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,190300,13539665550,32050,32050,32050,32050,67311
|
|
20230920,190200,13539665550,32050,32050,32050,32050,0
|
|
20230920,190100,13539665550,32050,32050,32050,32050,0
|
|
20230920,190000,13539665550,32050,32050,32050,32050,0
|
|
20230920,185900,13539665550,32050,32050,32050,32050,0
|
|
20230920,185800,13539665550,32050,32050,32050,32050,0
|
|
20230920,185700,13539665550,32050,32050,32050,32050,0
|
|
20230920,185600,13539665550,32050,32050,32050,32050,0
|
|
20230920,185500,13539665550,32050,32050,32050,32050,0
|
|
20230920,185400,13539665550,32050,32050,32050,32050,0
|
|
20230920,185300,13539665550,32050,32050,32050,32050,0
|
|
20230920,185200,13539665550,32050,32050,32050,32050,0
|
|
20230920,185100,13539665550,32050,32050,32050,32050,0
|
|
20230920,185000,13539665550,32050,32050,32050,32050,0
|
|
20230920,184900,13539665550,32050,32050,32050,32050,0
|
|
20230920,184800,13539665550,32050,32050,32050,32050,0
|
|
20230920,184700,13539665550,32050,32050,32050,32050,0
|
|
20230920,184600,13539665550,32050,32050,32050,32050,0
|
|
20230920,184500,13539665550,32050,32050,32050,32050,0
|
|
20230920,184400,13539665550,32050,32050,32050,32050,0
|
|
20230920,184300,13539665550,32050,32050,32050,32050,0
|
|
20230920,184200,13539665550,32050,32050,32050,32050,0
|
|
20230920,184100,13539665550,32050,32050,32050,32050,0
|
|
20230920,184000,13539665550,32050,32050,32050,32050,0
|
|
20230920,183900,13539665550,32050,32050,32050,32050,0
|
|
20230920,183800,13539665550,32050,32050,32050,32050,0
|
|
20230920,183700,13539665550,32050,32050,32050,32050,0
|
|
20230920,183600,13539665550,32050,32050,32050,32050,0
|
|
20230920,183500,13539665550,32050,32050,32050,32050,0
|
|
20230920,183400,13539665550,32050,32050,32050,32050,0
|
|
20230920,183300,13539665550,32050,32050,32050,32050,67311
|
|
20230920,183200,13539665550,32050,32050,32050,32050,0
|
|
20230920,183100,13539665550,32050,32050,32050,32050,0
|
|
20230920,183000,13539665550,32050,32050,32050,32050,0
|
|
20230920,182900,13539665550,32050,32050,32050,32050,0
|
|
20230920,182800,13539665550,32050,32050,32050,32050,0
|
|
20230920,182700,13539665550,32050,32050,32050,32050,0
|
|
20230920,182600,13539665550,32050,32050,32050,32050,0
|
|
20230920,182500,13539665550,32050,32050,32050,32050,0
|
|
20230920,182400,13539665550,32050,32050,32050,32050,0
|
|
20230920,182300,13539665550,32050,32050,32050,32050,0
|
|
20230920,182200,13539665550,32050,32050,32050,32050,0
|
|
20230920,182100,13539665550,32050,32050,32050,32050,0
|
|
20230920,182000,13539665550,32050,32050,32050,32050,0
|
|
20230920,181900,13539665550,32050,32050,32050,32050,0
|
|
20230920,181800,13539665550,32050,32050,32050,32050,0
|
|
20230920,181700,13539665550,32050,32050,32050,32050,0
|
|
20230920,181600,13539665550,32050,32050,32050,32050,0
|
|
20230920,181500,13539665550,32050,32050,32050,32050,0
|
|
20230920,181400,13539665550,32050,32050,32050,32050,0
|
|
20230920,181300,13539665550,32050,32050,32050,32050,0
|
|
20230920,181200,13539665550,32050,32050,32050,32050,0
|
|
20230920,181100,13539665550,32050,32050,32050,32050,0
|
|
20230920,181000,13539665550,32050,32050,32050,32050,0
|
|
20230920,180900,13539665550,32050,32050,32050,32050,0
|
|
20230920,180800,13539665550,32050,32050,32050,32050,0
|
|
20230920,180700,13539665550,32050,32050,32050,32050,0
|
|
20230920,180600,13539665550,32050,32050,32050,32050,0
|
|
20230920,180500,13539665550,32050,32050,32050,32050,0
|
|
20230920,180400,13539665550,32050,32050,32050,32050,0
|
|
20230920,180300,13539665550,32050,32050,32050,32050,67311
|
|
20230920,180200,13539665550,32050,32050,32050,32050,0
|
|
20230920,180100,13539665550,32050,32050,32050,32050,0
|
|
20230920,180000,13539665550,32050,32050,32050,32050,0
|
|
20230920,175900,13539665550,32050,32050,32050,32050,0
|
|
20230920,175800,13539665550,32050,32050,32050,32050,0
|
|
20230920,175700,13539665550,32050,32050,32050,32050,0
|
|
20230920,175600,13539665550,32050,32050,32050,32050,0
|
|
20230920,175500,13539665550,32050,32050,32050,32050,0
|
|
20230920,175400,13539665550,32050,32050,32050,32050,0
|
|
20230920,175300,13539665550,32050,32050,32050,32050,0
|
|
20230920,175200,13539665550,32050,32050,32050,32050,0
|
|
20230920,175100,13539665550,32050,32050,32050,32050,0
|
|
20230920,175000,13539665550,32050,32050,32050,32050,0
|
|
20230920,174900,13539665550,32050,32050,32050,32050,0
|
|
20230920,174800,13539665550,32050,32050,32050,32050,0
|
|
20230920,174700,13539665550,32050,32050,32050,32050,0
|
|
20230920,174600,13539665550,32050,32050,32050,32050,0
|
|
20230920,174500,13539665550,32050,32050,32050,32050,0
|
|
20230920,174400,13539665550,32050,32050,32050,32050,0
|
|
20230920,174300,13539665550,32050,32050,32050,32050,0
|
|
20230920,174200,13539665550,32050,32050,32050,32050,0
|
|
20230920,174100,13539665550,32050,32050,32050,32050,0
|
|
20230920,174000,13539665550,32050,32050,32050,32050,0
|
|
20230920,173900,13539665550,32050,32050,32050,32050,0
|
|
20230920,173800,13539665550,32050,32050,32050,32050,0
|
|
20230920,173700,13539665550,32050,32050,32050,32050,0
|
|
20230920,173600,13539665550,32050,32050,32050,32050,0
|
|
20230920,173500,13539665550,32050,32050,32050,32050,0
|
|
20230920,173400,13539665550,32050,32050,32050,32050,0
|
|
20230920,173300,13539665550,32050,32050,32050,32050,67311
|
|
20230920,173200,13539665550,32050,32050,32050,32050,0
|
|
20230920,173100,13539665550,32050,32050,32050,32050,0
|
|
20230920,173000,13539665550,32050,32050,32050,32050,0
|
|
20230920,172900,13539665550,32050,32050,32050,32050,0
|
|
20230920,172800,13539665550,32050,32050,32050,32050,0
|
|
20230920,172700,13539665550,32050,32050,32050,32050,0
|
|
20230920,172600,13539665550,32050,32050,32050,32050,0
|
|
20230920,172500,13539665550,32050,32050,32050,32050,0
|
|
20230920,172400,13539665550,32050,32050,32050,32050,0
|
|
20230920,172300,13539665550,32050,32050,32050,32050,0
|
|
20230920,172200,13539665550,32050,32050,32050,32050,0
|
|
20230920,172100,13539665550,32050,32050,32050,32050,0
|
|
20230920,172000,13539665550,32050,32050,32050,32050,0
|
|
20230920,171900,13539665550,32050,32050,32050,32050,0
|
|
20230920,171800,13539665550,32050,32050,32050,32050,0
|
|
20230920,171700,13539665550,32050,32050,32050,32050,0
|
|
20230920,171600,13539665550,32050,32050,32050,32050,0
|
|
20230920,171500,13539665550,32050,32050,32050,32050,0
|
|
20230920,171400,13539665550,32050,32050,32050,32050,0
|
|
20230920,171300,13539665550,32050,32050,32050,32050,0
|
|
20230920,171200,13539665550,32050,32050,32050,32050,0
|
|
20230920,171100,13539665550,32050,32050,32050,32050,0
|
|
20230920,171000,13539665550,32050,32050,32050,32050,0
|
|
20230920,170900,13539665550,32050,32050,32050,32050,0
|
|
20230920,170800,13539665550,32050,32050,32050,32050,0
|
|
20230920,170700,13539665550,32050,32050,32050,32050,0
|
|
20230920,170600,13539665550,32050,32050,32050,32050,0
|
|
20230920,170500,13539665550,32050,32050,32050,32050,0
|
|
20230920,170400,13539665550,32050,32050,32050,32050,0
|
|
20230920,170300,13539665550,32050,32050,32050,32050,67311
|
|
20230920,170200,13539665550,32050,32050,32050,32050,0
|
|
20230920,170100,13539665550,32050,32050,32050,32050,0
|
|
20230920,170000,13539665550,32050,32050,32050,32050,0
|
|
20230920,165900,13539665550,32050,32050,32050,32050,0
|
|
20230920,165800,13539665550,32050,32050,32050,32050,0
|
|
20230920,165700,13539665550,32050,32050,32050,32050,0
|
|
20230920,165600,13539665550,32050,32050,32050,32050,0
|
|
20230920,165500,13539665550,32050,32050,32050,32050,0
|
|
20230920,165400,13539665550,32050,32050,32050,32050,0
|
|
20230920,165300,13539665550,32050,32050,32050,32050,0
|
|
20230920,165200,13539665550,32050,32050,32050,32050,0
|
|
20230920,165100,13539665550,32050,32050,32050,32050,0
|
|
20230920,165000,13539665550,32050,32050,32050,32050,0
|
|
20230920,164900,13539665550,32050,32050,32050,32050,0
|
|
20230920,164800,13539665550,32050,32050,32050,32050,0
|
|
20230920,164700,13539665550,32050,32050,32050,32050,0
|
|
20230920,164600,13539665550,32050,32050,32050,32050,0
|
|
20230920,164500,13539665550,32050,32050,32050,32050,0
|
|
20230920,164400,13539665550,32050,32050,32050,32050,0
|
|
20230920,164300,13539665550,32050,32050,32050,32050,0
|
|
20230920,164200,13539665550,32050,32050,32050,32050,0
|
|
20230920,164100,13539665550,32050,32050,32050,32050,0
|
|
20230920,164000,13539665550,32050,32050,32050,32050,0
|
|
20230920,163900,13539665550,32050,32050,32050,32050,0
|
|
20230920,163800,13539665550,32050,32050,32050,32050,0
|
|
20230920,163700,13539665550,32050,32050,32050,32050,0
|
|
20230920,163600,13539665550,32050,32050,32050,32050,0
|
|
20230920,163500,13539665550,32050,32050,32050,32050,0
|
|
20230920,163400,13539665550,32050,32050,32050,32050,0
|
|
20230920,163300,13539665550,32050,32050,32050,32050,67311
|
|
20230920,163200,13539665550,32050,32050,32050,32050,0
|
|
20230920,163100,13539665550,32050,32050,32050,32050,0
|
|
20230920,163000,13539665550,32050,32050,32050,32050,0
|
|
20230920,162900,13539665550,32050,32050,32050,32050,0
|
|
20230920,162800,13539665550,32050,32050,32050,32050,0
|
|
20230920,162700,13539665550,32050,32050,32050,32050,0
|
|
20230920,162600,13539665550,32050,32050,32050,32050,0
|
|
20230920,162500,13539665550,32050,32050,32050,32050,0
|
|
20230920,162400,13539665550,32050,32050,32050,32050,0
|
|
20230920,162300,13539665550,32050,32050,32050,32050,0
|
|
20230920,162200,13539665550,32050,32050,32050,32050,0
|
|
20230920,162100,13539665550,32050,32050,32050,32050,0
|
|
20230920,162000,13539665550,32050,32050,32050,32050,0
|
|
20230920,161900,13539665550,32050,32050,32050,32050,0
|
|
20230920,161800,13539665550,32050,32050,32050,32050,0
|
|
20230920,161700,13539665550,32050,32050,32050,32050,0
|
|
20230920,161600,13539665550,32050,32050,32050,32050,0
|
|
20230920,161500,13539665550,32050,32050,32050,32050,0
|
|
20230920,161400,13539665550,32050,32050,32050,32050,0
|
|
20230920,161300,13539665550,32050,32050,32050,32050,0
|
|
20230920,161200,13539665550,32050,32050,32050,32050,0
|
|
20230920,161100,13539665550,32050,32050,32050,32050,0
|
|
20230920,161000,13539665550,32050,32050,32050,32050,0
|
|
20230920,160900,13539665550,32050,32050,32050,32050,0
|
|
20230920,160800,13539665550,32050,32050,32050,32050,0
|
|
20230920,160700,13539665550,32050,32050,32050,32050,0
|
|
20230920,160600,13539665550,32050,32050,32050,32050,0
|
|
20230920,160500,13539665550,32050,32050,32050,32050,0
|
|
20230920,160400,13539665550,32050,32050,32050,32050,0
|
|
20230920,160300,13539665550,32050,32050,32050,32050,67311
|
|
20230920,160200,13539665550,32050,32050,32050,32050,0
|
|
20230920,160100,13539665550,32050,32050,32050,32050,0
|
|
20230920,160000,13539665550,32050,32050,32050,32050,0
|
|
20230920,155900,13539665550,32050,32050,32050,32050,0
|
|
20230920,155800,13539665550,32050,32050,32050,32050,0
|
|
20230920,155700,13539665550,32050,32050,32050,32050,0
|
|
20230920,155600,13539665550,32050,32050,32050,32050,0
|
|
20230920,155500,13539665550,32050,32050,32050,32050,0
|
|
20230920,155400,13539665550,32050,32050,32050,32050,0
|
|
20230920,155300,13539665550,32050,32050,32050,32050,0
|
|
20230920,155200,13539665550,32050,32050,32050,32050,0
|
|
20230920,155100,13539665550,32050,32050,32050,32050,0
|
|
20230920,155000,13539665550,32050,32050,32050,32050,0
|
|
20230920,154900,13539665550,32050,32050,32050,32050,0
|
|
20230920,154800,13539665550,32050,32050,32050,32050,0
|
|
20230920,154700,13539665550,32050,32050,32050,32050,0
|
|
20230920,154600,13539665550,32050,32050,32050,32050,0
|
|
20230920,154500,13539665550,32050,32050,32050,32050,0
|
|
20230920,154400,13539665550,32050,32050,32050,32050,0
|
|
20230920,154300,13539665550,32050,32050,32050,32050,0
|
|
20230920,154200,13539665550,32050,32050,32050,32050,0
|
|
20230920,154100,13539665550,32050,32050,32050,32050,0
|
|
20230920,154000,13539665550,32050,32050,32050,32050,0
|
|
20230920,153900,13539665550,32050,32050,32050,32050,0
|
|
20230920,153800,13539665550,32050,32050,32050,32050,0
|
|
20230920,153700,13539665550,32050,32050,32050,32050,0
|
|
20230920,153600,13539665550,32050,32050,32050,32050,0
|
|
20230920,153500,13539665550,32050,32050,32050,32050,0
|
|
20230920,153400,13539665550,32050,32050,32050,32050,0
|
|
20230920,153300,13539665550,32050,32050,32050,32050,67311
|
|
20230920,153200,13539665550,32050,32050,32050,32050,0
|
|
20230920,153100,13539665550,32050,32050,32050,32050,0
|
|
20230920,153000,13539665550,32050,32050,32050,32050,67311
|
|
20230920,152900,11382348000,32150,32150,32150,32150,0
|
|
20230920,152800,11382348000,32150,32150,32150,32150,0
|
|
20230920,152700,11382348000,32150,32150,32150,32150,0
|
|
20230920,152600,11382348000,32150,32150,32150,32150,0
|
|
20230920,152500,11382348000,32150,32150,32150,32150,0
|
|
20230920,152400,11382348000,32150,32150,32150,32150,0
|
|
20230920,152300,11382348000,32150,32150,32150,32150,0
|
|
20230920,152200,11382348000,32150,32150,32150,32150,0
|
|
20230920,152100,11382348000,32150,32150,32150,32150,0
|
|
20230920,152000,11382348000,32150,32150,32150,32150,0
|
|
20230920,151900,11382348000,32150,32100,32150,32050,4335
|
|
20230920,151800,11243277600,32050,32050,32100,32050,757
|
|
20230920,151700,11219004000,32050,32050,32100,32050,561
|
|
20230920,151600,11201012500,32050,32100,32100,32050,1380
|
|
20230920,151500,11156768250,32050,32050,32150,32050,1189
|
|
20230920,151400,11118652150,32050,32100,32150,32050,3262
|
|
20230920,151300,11013943550,32100,32100,32150,32050,2549
|
|
20230920,151200,10932119450,32100,32100,32150,32100,3649
|
|
20230920,151100,10814975900,32100,32150,32150,32100,390
|
|
20230920,151000,10802447200,32150,32100,32150,32100,314
|
|
20230920,150900,10792354950,32100,32100,32150,32100,1063
|
|
20230920,150800,10758216200,32100,32150,32150,32100,521
|
|
20230920,150700,10741486150,32150,32100,32150,32100,138
|
|
20230920,150600,10737050600,32100,32100,32150,32100,182
|
|
20230920,150500,10731201250,32150,32100,32150,32100,209
|
|
20230920,150400,10724483900,32100,32150,32150,32100,534
|
|
20230920,150300,10707336150,32150,32150,32200,32100,1142
|
|
20230920,150200,10670625350,32200,32100,32200,32050,8207
|
|
20230920,150100,10406890950,32050,32050,32100,32050,1449
|
|
20230920,150000,10360444700,32050,32100,32100,32050,664
|
|
20230920,145900,10339158350,32050,32100,32150,32050,4560
|
|
20230920,145800,10192803800,32150,32100,32150,32100,1048
|
|
20230920,145700,10159162450,32100,32100,32150,32100,679
|
|
20230920,145600,10137364100,32100,32100,32150,32100,1352
|
|
20230920,145500,10093962350,32100,32100,32150,32100,328
|
|
20230920,145400,10083432950,32100,32100,32150,32100,419
|
|
20230920,145300,10069981600,32150,32100,32150,32100,543
|
|
20230920,145200,10052550000,32150,32100,32150,32100,183
|
|
20230920,145100,10046672700,32100,32100,32150,32100,151
|
|
20230920,145000,10041825150,32100,32100,32150,32100,50
|
|
20230920,144900,10040220050,32100,32100,32150,32100,454
|
|
20230920,144800,10025645050,32100,32100,32150,32100,617
|
|
20230920,144700,10005824700,32150,32100,32150,32100,580
|
|
20230920,144600,9987206050,32150,32100,32150,32100,703
|
|
20230920,144500,9964635950,32100,32100,32150,32100,1420
|
|
20230920,144400,9919002750,32100,32100,32150,32100,709
|
|
20230920,144300,9896231050,32150,32100,32150,32100,948
|
|
20230920,144200,9865796350,32100,32150,32150,32100,630
|
|
20230920,144100,9845572950,32150,32100,32150,32100,221
|
|
20230920,144000,9838478700,32100,32150,32150,32100,239
|
|
20230920,143900,9830798850,32100,32100,32150,32100,1660
|
|
20230920,143800,9777432200,32150,32100,32150,32100,926
|
|
20230920,143700,9747698700,32100,32100,32150,32100,282
|
|
20230920,143600,9738644150,32100,32100,32150,32100,72
|
|
20230920,143500,9736330600,32150,32100,32150,32100,138
|
|
20230920,143400,9731900300,32100,32150,32150,32100,7725
|
|
20230920,143300,9483569200,32150,32100,32150,32100,296
|
|
20230920,143200,9474065050,32100,32100,32150,32100,301
|
|
20230920,143100,9464395350,32150,32100,32150,32100,574
|
|
20230920,143000,9445967300,32100,32100,32150,32100,229
|
|
20230920,142900,9438614050,32100,32100,32150,32100,729
|
|
20230920,142800,9415212700,32150,32150,32150,32100,251
|
|
20230920,142700,9407153000,32100,32100,32100,32100,581
|
|
20230920,142600,9388502900,32150,32100,32150,32100,192
|
|
20230920,142500,9382337950,32100,32100,32150,32100,327
|
|
20230920,142400,9371838700,32100,32100,32150,32100,429
|
|
20230920,142300,9358064650,32100,32100,32150,32100,689
|
|
20230920,142200,9335941800,32150,32100,32150,32100,89
|
|
20230920,142100,9333084500,32100,32100,32150,32100,2137
|
|
20230920,142000,9264386700,32100,32100,32150,32100,526
|
|
20230920,141900,9247501700,32100,32100,32150,32100,448
|
|
20230920,141800,9233120700,32150,32100,32150,32100,149
|
|
20230920,141700,9228336900,32150,32100,32150,32100,133
|
|
20230920,141600,9224066950,32100,32150,32150,32100,3181
|
|
20230920,141500,9121813700,32200,32150,32200,32150,29
|
|
20230920,141400,9120880900,32150,32150,32200,32150,967
|
|
20230920,141300,9089789350,32150,32150,32200,32150,160
|
|
20230920,141200,9084644150,32200,32200,32200,32150,520
|
|
20230920,141100,9067925550,32200,32150,32200,32150,169
|
|
20230920,141000,9062491200,32150,32150,32200,32150,291
|
|
20230920,140900,9053134200,32150,32150,32200,32150,511
|
|
20230920,140800,9036705150,32200,32150,32200,32150,509
|
|
20230920,140700,9020339950,32150,32200,32200,32150,611
|
|
20230920,140600,9000688350,32150,32150,32200,32150,183
|
|
20230920,140500,8994800200,32150,32150,32200,32150,84
|
|
20230920,140400,8992098850,32150,32200,32200,32150,448
|
|
20230920,140300,8977693800,32150,32150,32200,32150,64
|
|
20230920,140200,8975635550,32200,32150,32200,32150,162
|
|
20230920,140100,8970423850,32150,32150,32200,32150,405
|
|
20230920,140000,8957402600,32150,32200,32200,32150,55
|
|
20230920,135900,8955634200,32200,32200,32200,32150,24
|
|
20230920,135800,8954861650,32150,32200,32200,32150,96
|
|
20230920,135700,8951773200,32150,32150,32200,32150,399
|
|
20230920,135600,8938945300,32150,32150,32150,32150,0
|
|
20230920,135500,8938945300,32150,32150,32200,32150,103
|
|
20230920,135400,8935632550,32150,32200,32200,32150,117
|
|
20230920,135300,8931867950,32150,32150,32200,32150,1717
|
|
20230920,135200,8876608150,32150,32150,32200,32150,33
|
|
20230920,135100,8875546000,32150,32150,32200,32150,68
|
|
20230920,135000,8873359750,32200,32200,32200,32150,41
|
|
20230920,134900,8872039650,32150,32150,32200,32150,445
|
|
20230920,134800,8857730800,32200,32150,32200,32150,37
|
|
20230920,134700,8856539750,32150,32150,32200,32150,29
|
|
20230920,134600,8855607300,32150,32150,32200,32150,398
|
|
20230920,134500,8842811550,32150,32200,32200,32150,85
|
|
20230920,134400,8840077550,32150,32200,32200,32150,29
|
|
20230920,134300,8839144000,32150,32150,32200,32150,217
|
|
20230920,134200,8832167100,32150,32150,32200,32150,421
|
|
20230920,134100,8818631850,32150,32200,32200,32150,93
|
|
20230920,134000,8815637350,32150,32150,32200,32150,10
|
|
20230920,133900,8815315800,32150,32150,32150,32150,5
|
|
20230920,133800,8815155050,32200,32150,32200,32150,569
|
|
20230920,133700,8796852700,32150,32150,32200,32150,133
|
|
20230920,133600,8792570650,32200,32150,32200,32150,3075
|
|
20230920,133500,8693562850,32150,32200,32200,32150,9
|
|
20230920,133400,8693273300,32150,32150,32150,32150,416
|
|
20230920,133300,8679898900,32150,32150,32200,32150,10
|
|
20230920,133200,8679577250,32150,32150,32200,32150,113
|
|
20230920,133100,8675944250,32150,32150,32250,32150,4242
|
|
20230920,133000,8539283150,32150,32200,32200,32150,5512
|
|
20230920,132900,8362071600,32200,32200,32200,32150,22
|
|
20230920,132800,8361363650,32200,32200,32200,32150,34
|
|
20230920,132700,8360268950,32200,32250,32250,32150,680
|
|
20230920,132600,8338404650,32200,32200,32250,32150,6320
|
|
20230920,132500,8134899900,32200,32250,32250,32200,35
|
|
20230920,132400,8133771700,32200,32200,32250,32200,32
|
|
20230920,132300,8132740950,32250,32200,32250,32200,1002
|
|
20230920,132200,8100476400,32200,32250,32250,32200,62
|
|
20230920,132100,8098479950,32200,32250,32250,32200,54
|
|
20230920,132000,8096741100,32250,32200,32250,32200,251
|
|
20230920,131900,8088656650,32250,32250,32250,32250,1715
|
|
20230920,131800,8033347900,32250,32250,32300,32250,17
|
|
20230920,131700,8032799200,32250,32250,32300,32250,418
|
|
20230920,131600,8019318150,32250,32250,32300,32250,1053
|
|
20230920,131500,7985341050,32300,32300,32350,32250,2703
|
|
20230920,131400,7898042350,32300,32300,32350,32300,10
|
|
20230920,131300,7897719300,32350,32300,32350,32300,5
|
|
20230920,131200,7897557750,32350,32300,32350,32300,390
|
|
20230920,131100,7884960700,32300,32300,32350,32250,138
|
|
20230920,131000,7880503300,32250,32300,32350,32250,2479
|
|
20230920,130900,7800435700,32300,32300,32300,32250,331
|
|
20230920,130800,7789744500,32300,32300,32300,32250,420
|
|
20230920,130700,7776198300,32300,32300,32350,32250,211
|
|
20230920,130600,7769383350,32300,32300,32300,32250,167
|
|
20230920,130500,7763989400,32250,32350,32350,32250,118
|
|
20230920,130400,7760177550,32250,32250,32250,32250,394
|
|
20230920,130300,7747471050,32250,32250,32350,32250,322
|
|
20230920,130200,7737084650,32250,32250,32300,32250,228
|
|
20230920,130100,7729721450,32350,32250,32350,32250,402
|
|
20230920,130000,7716756450,32250,32350,32350,32250,204
|
|
20230920,125900,7710165550,32300,32250,32300,32250,24
|
|
20230920,125800,7709391300,32250,32250,32250,32250,25
|
|
20230920,125700,7708585050,32250,32250,32250,32250,410
|
|
20230920,125600,7695362550,32250,32250,32300,32250,99
|
|
20230920,125500,7692165200,32300,32300,32300,32250,689
|
|
20230920,125400,7669910750,32300,32300,32300,32250,510
|
|
20230920,125300,7653437850,32250,32250,32350,32250,1209
|
|
20230920,125200,7614408000,32250,32250,32300,32250,364
|
|
20230920,125100,7602651500,32250,32250,32250,32250,110
|
|
20230920,125000,7599104000,32350,32250,32350,32250,501
|
|
20230920,124900,7582946650,32300,32300,32300,32300,682
|
|
20230920,124800,7560918050,32300,32300,32300,32300,839
|
|
20230920,124700,7533818350,32300,32300,32300,32300,682
|
|
20230920,124600,7511789750,32300,32300,32300,32300,451
|
|
20230920,124500,7497222450,32300,32300,32300,32300,1017
|
|
20230920,124400,7464373350,32300,32300,32300,32300,275
|
|
20230920,124300,7455490850,32300,32300,32300,32250,1471
|
|
20230920,124200,7408025250,32300,32300,32300,32300,430
|
|
20230920,124100,7394136250,32300,32350,32350,32300,71
|
|
20230920,124000,7391842100,32300,32300,32300,32300,108
|
|
20230920,123900,7388353700,32300,32300,32300,32300,2666
|
|
20230920,123800,7302241900,32300,32300,32300,32300,655
|
|
20230920,123700,7281085400,32300,32300,32300,32300,918
|
|
20230920,123600,7251434000,32300,32250,32300,32250,138
|
|
20230920,123500,7246976800,32250,32250,32250,32250,1
|
|
20230920,123400,7246944550,32250,32300,32300,32250,1423
|
|
20230920,123300,7201001000,32300,32300,32300,32300,11
|
|
20230920,123200,7200645700,32300,32300,32300,32300,2403
|
|
20230920,123100,7123028800,32300,32250,32350,32250,437
|
|
20230920,123000,7108933200,32250,32300,32300,32250,192
|
|
20230920,122900,7102733650,32250,32250,32250,32250,10
|
|
20230920,122800,7102411150,32250,32250,32250,32250,8
|
|
20230920,122700,7102153150,32300,32300,32300,32250,564
|
|
20230920,122600,7083936100,32300,32300,32300,32300,70
|
|
20230920,122500,7081675100,32300,32300,32300,32300,8
|
|
20230920,122400,7081416700,32300,32300,32300,32300,3426
|
|
20230920,122300,6970756900,32300,32300,32300,32300,389
|
|
20230920,122200,6958192200,32300,32300,32300,32300,59
|
|
20230920,122100,6956286500,32300,32350,32350,32300,8
|
|
20230920,122000,6956028050,32350,32350,32350,32350,270
|
|
20230920,121900,6947293550,32300,32350,32350,32300,393
|
|
20230920,121800,6934599350,32300,32300,32350,32300,28
|
|
20230920,121700,6933694750,32300,32300,32300,32300,3
|
|
20230920,121600,6933597850,32300,32350,32350,32300,426
|
|
20230920,121500,6919837350,32300,32300,32300,32300,104
|
|
20230920,121400,6916478150,32300,32300,32350,32300,16
|
|
20230920,121300,6915960850,32300,32300,32300,32300,292
|
|
20230920,121200,6906529250,32300,32300,32300,32300,437
|
|
20230920,121100,6892414150,32300,32300,32300,32300,22
|
|
20230920,121000,6891703550,32300,32350,32350,32300,72
|
|
20230920,120900,6889377800,32300,32300,32350,32300,2081
|
|
20230920,120800,6822161450,32300,32300,32300,32300,5280
|
|
20230920,120700,6651617450,32300,32300,32300,32300,49
|
|
20230920,120600,6650034750,32300,32300,32300,32300,37
|
|
20230920,120500,6648839650,32300,32300,32300,32300,10
|
|
20230920,120400,6648516650,32300,32300,32300,32300,432
|
|
20230920,120300,6634563050,32300,32300,32300,32300,198
|
|
20230920,120200,6628167650,32350,32300,32350,32300,309
|
|
20230920,120100,6618185450,32300,32300,32350,32300,400
|
|
20230920,120000,6605265400,32350,32350,32350,32250,452
|
|
20230920,115900,6590666500,32250,32250,32250,32250,6
|
|
20230920,115800,6590473000,32250,32250,32350,32250,18
|
|
20230920,115700,6589892200,32350,32250,32350,32250,391
|
|
20230920,115600,6577282150,32250,32300,32300,32250,1120
|
|
20230920,115500,6541155100,32300,32300,32300,32300,269
|
|
20230920,115400,6532466400,32300,32300,32300,32300,12
|
|
20230920,115300,6532078800,32300,32300,32300,32300,1659
|
|
20230920,115200,6478493100,32300,32300,32300,32300,9
|
|
20230920,115100,6478202400,32300,32300,32300,32300,33
|
|
20230920,115000,6477136500,32300,32300,32300,32300,9
|
|
20230920,114900,6476845800,32300,32300,32300,32300,418
|
|
20230920,114800,6463344400,32300,32300,32300,32300,325
|
|
20230920,114700,6452846900,32300,32300,32350,32300,55
|
|
20230920,114600,6451070350,32300,32300,32350,32300,467
|
|
20230920,114500,6435986200,32300,32300,32300,32300,255
|
|
20230920,114400,6427749700,32300,32300,32300,32300,7
|
|
20230920,114300,6427523600,32300,32300,32300,32300,159
|
|
20230920,114200,6422387900,32300,32300,32350,32300,924
|
|
20230920,114100,6392541550,32300,32300,32300,32250,806
|
|
20230920,114000,6366507850,32300,32300,32300,32300,141
|
|
20230920,113900,6361953550,32300,32250,32350,32250,1031
|
|
20230920,113800,6328649700,32250,32300,32300,32250,676
|
|
20230920,113700,6306836200,32300,32250,32300,32250,9
|
|
20230920,113600,6306545800,32250,32300,32300,32250,280
|
|
20230920,113500,6297502100,32300,32350,32350,32300,4
|
|
20230920,113400,6297372850,32350,32350,32350,32300,6355
|
|
20230920,113300,6091912950,32350,32350,32400,32350,109
|
|
20230920,113200,6088381800,32400,32350,32400,32350,5
|
|
20230920,113100,6088219950,32350,32400,32400,32350,808
|
|
20230920,113000,6062064650,32350,32350,32400,32350,568
|
|
20230920,112900,6043689750,32350,32350,32350,32350,2179
|
|
20230920,112800,5973199100,32300,32300,32350,32300,115
|
|
20230920,112700,5969484550,32300,32300,32350,32300,429
|
|
20230920,112600,5955626850,32300,32300,32300,32300,122
|
|
20230920,112500,5951686250,32300,32350,32350,32300,10
|
|
20230920,112400,5951363200,32300,32350,32350,32300,8
|
|
20230920,112300,5951104650,32350,32300,32350,32300,946
|
|
20230920,112200,5920546650,32300,32300,32300,32300,60
|
|
20230920,112100,5918608650,32300,32300,32300,32300,238
|
|
20230920,112000,5910921250,32350,32350,32350,32350,217
|
|
20230920,111900,5903901300,32350,32350,32350,32350,661
|
|
20230920,111800,5882517950,32350,32350,32350,32350,88
|
|
20230920,111700,5879671150,32350,32300,32350,32300,98
|
|
20230920,111600,5876503250,32400,32250,32400,32250,6224
|
|
20230920,111500,5675535850,32250,32250,32300,32250,137
|
|
20230920,111400,5671115450,32300,32250,32300,32250,529
|
|
20230920,111300,5654053900,32250,32300,32300,32250,46
|
|
20230920,111200,5652570350,32300,32250,32300,32250,488
|
|
20230920,111100,5636832300,32250,32300,32300,32250,17
|
|
20230920,111000,5636283750,32250,32250,32250,32250,8
|
|
20230920,110900,5636025750,32250,32250,32250,32250,88
|
|
20230920,110800,5633187750,32250,32250,32250,32250,733
|
|
20230920,110700,5609548500,32250,32250,32250,32200,457
|
|
20230920,110600,5594814300,32300,32300,32300,32250,1013
|
|
20230920,110500,5562144500,32300,32300,32300,32300,561
|
|
20230920,110400,5544024200,32250,32300,32300,32250,716
|
|
20230920,110300,5520916850,32250,32350,32350,32250,2046
|
|
20230920,110200,5454788550,32300,32250,32300,32250,2478
|
|
20230920,110100,5374803750,32250,32250,32300,32250,707
|
|
20230920,110000,5352002950,32250,32300,32300,32250,215
|
|
20230920,105900,5345065350,32250,32300,32300,32250,370
|
|
20230920,105800,5333115450,32300,32300,32350,32300,68
|
|
20230920,105700,5330915850,32300,32300,32300,32250,924
|
|
20230920,105600,5301078050,32300,32300,32350,32300,311
|
|
20230920,105500,5291028750,32300,32300,32300,32300,185
|
|
20230920,105400,5285053250,32350,32300,32350,32300,742
|
|
20230920,105300,5261083300,32300,32300,32350,32300,472
|
|
20230920,105200,5245837500,32350,32350,32350,32300,104
|
|
20230920,105100,5242473600,32350,32350,32350,32300,73
|
|
20230920,105000,5240112150,32350,32300,32350,32300,112
|
|
20230920,104900,5236489400,32300,32350,32350,32300,420
|
|
20230920,104800,5222923050,32300,32300,32350,32300,200
|
|
20230920,104700,5216453500,32350,32300,32350,32300,72
|
|
20230920,104600,5214127150,32350,32350,32350,32300,444
|
|
20230920,104500,5199783150,32300,32300,32300,32300,8
|
|
20230920,104400,5199524750,32300,32350,32350,32300,110
|
|
20230920,104300,5195967500,32350,32350,32350,32350,728
|
|
20230920,104200,5172416700,32350,32350,32350,32300,2249
|
|
20230920,104100,5099661750,32350,32400,32400,32350,143
|
|
20230920,104000,5095028900,32400,32300,32400,32300,899
|
|
20230920,103900,5065952350,32300,32300,32350,32300,618
|
|
20230920,103800,5045966350,32350,32300,32350,32300,493
|
|
20230920,103700,5030040550,32300,32300,32350,32300,187
|
|
20230920,103600,5023996950,32300,32200,32300,32200,1913
|
|
20230920,103500,4962278300,32200,32200,32250,32200,3847
|
|
20230920,103400,4838398400,32250,32300,32300,32250,2980
|
|
20230920,103300,4742274000,32250,32250,32300,32250,278
|
|
20230920,103200,4733294850,32250,32300,32300,32250,694
|
|
20230920,103100,4710878800,32350,32300,32350,32250,1425
|
|
20230920,103000,4664855750,32300,32300,32300,32250,904
|
|
20230920,102900,4635657000,32300,32350,32350,32300,1088
|
|
20230920,102800,4600510550,32300,32300,32300,32300,114
|
|
20230920,102700,4596828350,32350,32300,32350,32300,453
|
|
20230920,102600,4582193300,32300,32300,32350,32300,253
|
|
20230920,102500,4574017550,32300,32300,32350,32300,138
|
|
20230920,102400,4569553400,32350,32300,32350,32300,870
|
|
20230920,102300,4541449250,32350,32300,32350,32300,440
|
|
20230920,102200,4527237200,32300,32350,32350,32300,256
|
|
20230920,102100,4518960200,32300,32300,32300,32250,66
|
|
20230920,102000,4516828550,32300,32300,32300,32250,510
|
|
20230920,101900,4500364850,32250,32350,32350,32250,750
|
|
20230920,101800,4476150900,32250,32300,32300,32250,1821
|
|
20230920,101700,4417360500,32300,32250,32350,32200,13113
|
|
20230920,101600,3994754700,32250,32300,32300,32250,2103
|
|
20230920,101500,3926838500,32300,32300,32350,32300,936
|
|
20230920,101400,3896599900,32300,32300,32350,32300,232
|
|
20230920,101300,3889099800,32300,32300,32350,32300,90
|
|
20230920,101200,3886190950,32350,32300,32350,32300,622
|
|
20230920,101100,3866096850,32300,32350,32350,32300,340
|
|
20230920,101000,3855110750,32350,32350,32350,32300,26
|
|
20230920,100900,3854269750,32300,32350,32350,32300,60
|
|
20230920,100800,3852328850,32300,32400,32450,32300,4714
|
|
20230920,100700,3699728150,32450,32400,32450,32400,139
|
|
20230920,100600,3695220050,32400,32400,32400,32400,5
|
|
20230920,100500,3695058050,32400,32400,32450,32400,181
|
|
20230920,100400,3689190950,32450,32450,32450,32400,401
|
|
20230920,100300,3676198150,32400,32400,32450,32400,192
|
|
20230920,100200,3669971300,32400,32450,32450,32400,21
|
|
20230920,100100,3669290850,32450,32450,32450,32400,449
|
|
20230920,100000,3654740000,32400,32450,32450,32400,517
|
|
20230920,095900,3637969150,32400,32400,32450,32400,231
|
|
20230920,095800,3630473400,32450,32450,32450,32400,1103
|
|
20230920,095700,3594681850,32450,32450,32500,32450,930
|
|
20230920,095600,3564482200,32500,32500,32500,32450,13
|
|
20230920,095500,3564060000,32500,32450,32500,32450,463
|
|
20230920,095400,3549032200,32400,32450,32450,32400,297
|
|
20230920,095300,3539401450,32450,32450,32550,32400,6754
|
|
20230920,095200,3320119450,32450,32500,32500,32450,167
|
|
20230920,095100,3314696650,32500,32450,32500,32400,1870
|
|
20230920,095000,3253974400,32400,32450,32450,32400,278
|
|
20230920,094900,3244953900,32450,32500,32500,32450,2626
|
|
20230920,094800,3159628750,32500,32500,32500,32450,162
|
|
20230920,094700,3154363850,32500,32500,32500,32450,503
|
|
20230920,094600,3138016400,32500,32500,32500,32450,777
|
|
20230920,094500,3112783150,32500,32450,32500,32400,2278
|
|
20230920,094400,3038892700,32450,32350,32450,32350,2538
|
|
20230920,094300,2956632400,32350,32350,32350,32350,6
|
|
20230920,094200,2956438300,32350,32450,32450,32350,5428
|
|
20230920,094100,2780584450,32400,32450,32450,32400,264
|
|
20230920,094000,2772018050,32450,32450,32450,32400,284
|
|
20230920,093900,2762802400,32450,32400,32450,32350,4294
|
|
20230920,093800,2623650150,32400,32400,32450,32350,1032
|
|
20230920,093700,2590232550,32400,32350,32400,32350,1787
|
|
20230920,093600,2532336350,32350,32400,32400,32350,304
|
|
20230920,093500,2522501800,32350,32400,32400,32350,972
|
|
20230920,093400,2491032100,32400,32400,32400,32350,2611
|
|
20230920,093300,2406544600,32400,32450,32500,32400,5264
|
|
20230920,093200,2235760400,32450,32400,32500,32400,893
|
|
20230920,093100,2206784300,32450,32400,32450,32350,763
|
|
20230920,093000,2182081650,32400,32350,32400,32250,2774
|
|
20230920,092900,2092358300,32300,32300,32350,32300,768
|
|
20230920,092800,2067545950,32300,32300,32300,32250,3521
|
|
20230920,092700,1953872300,32250,32350,32350,32250,2360
|
|
20230920,092600,1877653350,32300,32350,32350,32300,688
|
|
20230920,092500,1855430100,32350,32350,32400,32300,1304
|
|
20230920,092400,1813244750,32400,32400,32400,32350,1854
|
|
20230920,092300,1753183450,32450,32450,32450,32400,2773
|
|
20230920,092200,1663244200,32450,32500,32500,32450,478
|
|
20230920,092100,1647727400,32450,32450,32500,32450,1217
|
|
20230920,092000,1608226950,32450,32450,32500,32450,1840
|
|
20230920,091900,1548462500,32500,32500,32550,32450,1170
|
|
20230920,091800,1510457000,32550,32500,32550,32500,1120
|
|
20230920,091700,1474051650,32450,32500,32550,32450,2362
|
|
20230920,091600,1397284450,32500,32450,32500,32450,1072
|
|
20230920,091500,1362468200,32450,32500,32500,32450,1132
|
|
20230920,091400,1325694250,32500,32500,32500,32450,1142
|
|
20230920,091300,1288581900,32500,32550,32550,32500,329
|
|
20230920,091200,1277887250,32550,32550,32550,32450,1892
|
|
20230920,091100,1216421250,32550,32550,32550,32500,385
|
|
20230920,091000,1203892700,32550,32550,32600,32450,6536
|
|
20230920,090900,991453950,32550,32600,32600,32550,1376
|
|
20230920,090800,946647250,32600,32550,32600,32550,2879
|
|
20230920,090700,852859200,32550,32500,32550,32500,838
|
|
20230920,090600,825590500,32500,32500,32550,32450,1544
|
|
20230920,090500,775415400,32450,32550,32600,32450,1278
|
|
20230920,090400,733837400,32550,32550,32550,32450,6857
|
|
20230920,090300,510803400,32600,32300,32600,32300,4922
|
|
20230920,090200,351590850,32300,32450,32450,32300,3672
|
|
20230920,090100,232736350,32500,32450,32600,32450,2149
|
|
20230920,090000,162885800,32400,32400,32450,32400,4974
|