640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193700,18189027650,20300,20300,20300,20300,16540
|
|
20230919,193600,18189027650,20300,20300,20300,20300,0
|
|
20230919,193500,18189027650,20300,20300,20300,20300,0
|
|
20230919,193400,18189027650,20300,20300,20300,20300,0
|
|
20230919,193300,18189027650,20300,20300,20300,20300,0
|
|
20230919,193200,18189027650,20300,20300,20300,20300,0
|
|
20230919,193100,18189027650,20300,20300,20300,20300,0
|
|
20230919,193000,18189027650,20300,20300,20300,20300,0
|
|
20230919,192900,18189027650,20300,20300,20300,20300,0
|
|
20230919,192800,18189027650,20300,20300,20300,20300,0
|
|
20230919,192700,18189027650,20300,20300,20300,20300,0
|
|
20230919,192600,18189027650,20300,20300,20300,20300,0
|
|
20230919,192500,18189027650,20300,20300,20300,20300,0
|
|
20230919,192400,18189027650,20300,20300,20300,20300,0
|
|
20230919,192300,18189027650,20300,20300,20300,20300,0
|
|
20230919,192200,18189027650,20300,20300,20300,20300,0
|
|
20230919,192100,18189027650,20300,20300,20300,20300,0
|
|
20230919,192000,18189027650,20300,20300,20300,20300,0
|
|
20230919,191900,18189027650,20300,20300,20300,20300,0
|
|
20230919,191800,18189027650,20300,20300,20300,20300,0
|
|
20230919,191700,18189027650,20300,20300,20300,20300,0
|
|
20230919,191600,18189027650,20300,20300,20300,20300,0
|
|
20230919,191500,18189027650,20300,20300,20300,20300,0
|
|
20230919,191400,18189027650,20300,20300,20300,20300,0
|
|
20230919,191300,18189027650,20300,20300,20300,20300,0
|
|
20230919,191200,18189027650,20300,20300,20300,20300,0
|
|
20230919,191100,18189027650,20300,20300,20300,20300,0
|
|
20230919,191000,18189027650,20300,20300,20300,20300,0
|
|
20230919,190900,18189027650,20300,20300,20300,20300,0
|
|
20230919,190800,18189027650,20300,20300,20300,20300,0
|
|
20230919,190700,18189027650,20300,20300,20300,20300,16540
|
|
20230919,190600,18189027650,20300,20300,20300,20300,0
|
|
20230919,190500,18189027650,20300,20300,20300,20300,0
|
|
20230919,190400,18189027650,20300,20300,20300,20300,0
|
|
20230919,190300,18189027650,20300,20300,20300,20300,0
|
|
20230919,190200,18189027650,20300,20300,20300,20300,0
|
|
20230919,190100,18189027650,20300,20300,20300,20300,0
|
|
20230919,190000,18189027650,20300,20300,20300,20300,0
|
|
20230919,185900,18189027650,20300,20300,20300,20300,0
|
|
20230919,185800,18189027650,20300,20300,20300,20300,0
|
|
20230919,185700,18189027650,20300,20300,20300,20300,0
|
|
20230919,185600,18189027650,20300,20300,20300,20300,0
|
|
20230919,185500,18189027650,20300,20300,20300,20300,0
|
|
20230919,185400,18189027650,20300,20300,20300,20300,0
|
|
20230919,185300,18189027650,20300,20300,20300,20300,0
|
|
20230919,185200,18189027650,20300,20300,20300,20300,0
|
|
20230919,185100,18189027650,20300,20300,20300,20300,0
|
|
20230919,185000,18189027650,20300,20300,20300,20300,0
|
|
20230919,184900,18189027650,20300,20300,20300,20300,0
|
|
20230919,184800,18189027650,20300,20300,20300,20300,0
|
|
20230919,184700,18189027650,20300,20300,20300,20300,0
|
|
20230919,184600,18189027650,20300,20300,20300,20300,0
|
|
20230919,184500,18189027650,20300,20300,20300,20300,0
|
|
20230919,184400,18189027650,20300,20300,20300,20300,0
|
|
20230919,184300,18189027650,20300,20300,20300,20300,0
|
|
20230919,184200,18189027650,20300,20300,20300,20300,0
|
|
20230919,184100,18189027650,20300,20300,20300,20300,0
|
|
20230919,184000,18189027650,20300,20300,20300,20300,0
|
|
20230919,183900,18189027650,20300,20300,20300,20300,0
|
|
20230919,183800,18189027650,20300,20300,20300,20300,0
|
|
20230919,183700,18189027650,20300,20300,20300,20300,16540
|
|
20230919,183600,18189027650,20300,20300,20300,20300,0
|
|
20230919,183500,18189027650,20300,20300,20300,20300,0
|
|
20230919,183400,18189027650,20300,20300,20300,20300,0
|
|
20230919,183300,18189027650,20300,20300,20300,20300,0
|
|
20230919,183200,18189027650,20300,20300,20300,20300,0
|
|
20230919,183100,18189027650,20300,20300,20300,20300,0
|
|
20230919,183000,18189027650,20300,20300,20300,20300,0
|
|
20230919,182900,18189027650,20300,20300,20300,20300,0
|
|
20230919,182800,18189027650,20300,20300,20300,20300,0
|
|
20230919,182700,18189027650,20300,20300,20300,20300,0
|
|
20230919,182600,18189027650,20300,20300,20300,20300,0
|
|
20230919,182500,18189027650,20300,20300,20300,20300,0
|
|
20230919,182400,18189027650,20300,20300,20300,20300,0
|
|
20230919,182300,18189027650,20300,20300,20300,20300,0
|
|
20230919,182200,18189027650,20300,20300,20300,20300,0
|
|
20230919,182100,18189027650,20300,20300,20300,20300,0
|
|
20230919,182000,18189027650,20300,20300,20300,20300,0
|
|
20230919,181900,18189027650,20300,20300,20300,20300,0
|
|
20230919,181800,18189027650,20300,20300,20300,20300,0
|
|
20230919,181700,18189027650,20300,20300,20300,20300,0
|
|
20230919,181600,18189027650,20300,20300,20300,20300,0
|
|
20230919,181500,18189027650,20300,20300,20300,20300,0
|
|
20230919,181400,18189027650,20300,20300,20300,20300,0
|
|
20230919,181300,18189027650,20300,20300,20300,20300,0
|
|
20230919,181200,18189027650,20300,20300,20300,20300,0
|
|
20230919,181100,18189027650,20300,20300,20300,20300,0
|
|
20230919,181000,18189027650,20300,20300,20300,20300,0
|
|
20230919,180900,18189027650,20300,20300,20300,20300,0
|
|
20230919,180800,18189027650,20300,20300,20300,20300,0
|
|
20230919,180700,18189027650,20300,20300,20300,20300,16540
|
|
20230919,180600,18189027650,20300,20300,20300,20300,0
|
|
20230919,180500,18189027650,20300,20300,20300,20300,0
|
|
20230919,180400,18189027650,20300,20300,20300,20300,0
|
|
20230919,180300,18189027650,20300,20300,20300,20300,0
|
|
20230919,180200,18189027650,20300,20300,20300,20300,0
|
|
20230919,180100,18189027650,20300,20300,20300,20300,0
|
|
20230919,180000,18189027650,20300,20300,20300,20300,0
|
|
20230919,175900,18189027650,20300,20300,20300,20300,0
|
|
20230919,175800,18189027650,20300,20300,20300,20300,0
|
|
20230919,175700,18189027650,20300,20300,20300,20300,0
|
|
20230919,175600,18189027650,20300,20300,20300,20300,0
|
|
20230919,175500,18189027650,20300,20300,20300,20300,0
|
|
20230919,175400,18189027650,20300,20300,20300,20300,0
|
|
20230919,175300,18189027650,20300,20300,20300,20300,0
|
|
20230919,175200,18189027650,20300,20300,20300,20300,0
|
|
20230919,175100,18189027650,20300,20300,20300,20300,0
|
|
20230919,175000,18189027650,20300,20300,20300,20300,0
|
|
20230919,174900,18189027650,20300,20300,20300,20300,0
|
|
20230919,174800,18189027650,20300,20300,20300,20300,0
|
|
20230919,174700,18189027650,20300,20300,20300,20300,0
|
|
20230919,174600,18189027650,20300,20300,20300,20300,0
|
|
20230919,174500,18189027650,20300,20300,20300,20300,0
|
|
20230919,174400,18189027650,20300,20300,20300,20300,0
|
|
20230919,174300,18189027650,20300,20300,20300,20300,0
|
|
20230919,174200,18189027650,20300,20300,20300,20300,0
|
|
20230919,174100,18189027650,20300,20300,20300,20300,0
|
|
20230919,174000,18189027650,20300,20300,20300,20300,0
|
|
20230919,173900,18189027650,20300,20300,20300,20300,0
|
|
20230919,173800,18189027650,20300,20300,20300,20300,0
|
|
20230919,173700,18189027650,20300,20300,20300,20300,16540
|
|
20230919,173600,18189027650,20300,20300,20300,20300,0
|
|
20230919,173500,18189027650,20300,20300,20300,20300,0
|
|
20230919,173400,18189027650,20300,20300,20300,20300,0
|
|
20230919,173300,18189027650,20300,20300,20300,20300,0
|
|
20230919,173200,18189027650,20300,20300,20300,20300,0
|
|
20230919,173100,18189027650,20300,20300,20300,20300,0
|
|
20230919,173000,18189027650,20300,20300,20300,20300,0
|
|
20230919,172900,18189027650,20300,20300,20300,20300,0
|
|
20230919,172800,18189027650,20300,20300,20300,20300,0
|
|
20230919,172700,18189027650,20300,20300,20300,20300,0
|
|
20230919,172600,18189027650,20300,20300,20300,20300,0
|
|
20230919,172500,18189027650,20300,20300,20300,20300,0
|
|
20230919,172400,18189027650,20300,20300,20300,20300,0
|
|
20230919,172300,18189027650,20300,20300,20300,20300,0
|
|
20230919,172200,18189027650,20300,20300,20300,20300,0
|
|
20230919,172100,18189027650,20300,20300,20300,20300,0
|
|
20230919,172000,18189027650,20300,20300,20300,20300,0
|
|
20230919,171900,18189027650,20300,20300,20300,20300,0
|
|
20230919,171800,18189027650,20300,20300,20300,20300,0
|
|
20230919,171700,18189027650,20300,20300,20300,20300,0
|
|
20230919,171600,18189027650,20300,20300,20300,20300,0
|
|
20230919,171500,18189027650,20300,20300,20300,20300,0
|
|
20230919,171400,18189027650,20300,20300,20300,20300,0
|
|
20230919,171300,18189027650,20300,20300,20300,20300,0
|
|
20230919,171200,18189027650,20300,20300,20300,20300,0
|
|
20230919,171100,18189027650,20300,20300,20300,20300,0
|
|
20230919,171000,18189027650,20300,20300,20300,20300,0
|
|
20230919,170900,18189027650,20300,20300,20300,20300,0
|
|
20230919,170800,18189027650,20300,20300,20300,20300,0
|
|
20230919,170700,18189027650,20300,20300,20300,20300,16540
|
|
20230919,170600,18189027650,20300,20300,20300,20300,0
|
|
20230919,170500,18189027650,20300,20300,20300,20300,0
|
|
20230919,170400,18189027650,20300,20300,20300,20300,0
|
|
20230919,170300,18189027650,20300,20300,20300,20300,0
|
|
20230919,170200,18189027650,20300,20300,20300,20300,0
|
|
20230919,170100,18189027650,20300,20300,20300,20300,0
|
|
20230919,170000,18189027650,20300,20300,20300,20300,0
|
|
20230919,165900,18189027650,20300,20300,20300,20300,0
|
|
20230919,165800,18189027650,20300,20300,20300,20300,0
|
|
20230919,165700,18189027650,20300,20300,20300,20300,0
|
|
20230919,165600,18189027650,20300,20300,20300,20300,0
|
|
20230919,165500,18189027650,20300,20300,20300,20300,0
|
|
20230919,165400,18189027650,20300,20300,20300,20300,0
|
|
20230919,165300,18189027650,20300,20300,20300,20300,0
|
|
20230919,165200,18189027650,20300,20300,20300,20300,0
|
|
20230919,165100,18189027650,20300,20300,20300,20300,0
|
|
20230919,165000,18189027650,20300,20300,20300,20300,0
|
|
20230919,164900,18189027650,20300,20300,20300,20300,0
|
|
20230919,164800,18189027650,20300,20300,20300,20300,0
|
|
20230919,164700,18189027650,20300,20300,20300,20300,0
|
|
20230919,164600,18189027650,20300,20300,20300,20300,0
|
|
20230919,164500,18189027650,20300,20300,20300,20300,0
|
|
20230919,164400,18189027650,20300,20300,20300,20300,0
|
|
20230919,164300,18189027650,20300,20300,20300,20300,0
|
|
20230919,164200,18189027650,20300,20300,20300,20300,0
|
|
20230919,164100,18189027650,20300,20300,20300,20300,0
|
|
20230919,164000,18189027650,20300,20300,20300,20300,0
|
|
20230919,163900,18189027650,20300,20300,20300,20300,0
|
|
20230919,163800,18189027650,20300,20300,20300,20300,0
|
|
20230919,163700,18189027650,20300,20300,20300,20300,16540
|
|
20230919,163600,18189027650,20300,20300,20300,20300,0
|
|
20230919,163500,18189027650,20300,20300,20300,20300,0
|
|
20230919,163400,18189027650,20300,20300,20300,20300,0
|
|
20230919,163300,18189027650,20300,20300,20300,20300,0
|
|
20230919,163200,18189027650,20300,20300,20300,20300,0
|
|
20230919,163100,18189027650,20300,20300,20300,20300,0
|
|
20230919,163000,18189027650,20300,20300,20300,20300,0
|
|
20230919,162900,18189027650,20300,20300,20300,20300,0
|
|
20230919,162800,18189027650,20300,20300,20300,20300,0
|
|
20230919,162700,18189027650,20300,20300,20300,20300,0
|
|
20230919,162600,18189027650,20300,20300,20300,20300,0
|
|
20230919,162500,18189027650,20300,20300,20300,20300,0
|
|
20230919,162400,18189027650,20300,20300,20300,20300,0
|
|
20230919,162300,18189027650,20300,20300,20300,20300,0
|
|
20230919,162200,18189027650,20300,20300,20300,20300,0
|
|
20230919,162100,18189027650,20300,20300,20300,20300,0
|
|
20230919,162000,18189027650,20300,20300,20300,20300,0
|
|
20230919,161900,18189027650,20300,20300,20300,20300,0
|
|
20230919,161800,18189027650,20300,20300,20300,20300,0
|
|
20230919,161700,18189027650,20300,20300,20300,20300,0
|
|
20230919,161600,18189027650,20300,20300,20300,20300,0
|
|
20230919,161500,18189027650,20300,20300,20300,20300,0
|
|
20230919,161400,18189027650,20300,20300,20300,20300,0
|
|
20230919,161300,18189027650,20300,20300,20300,20300,0
|
|
20230919,161200,18189027650,20300,20300,20300,20300,0
|
|
20230919,161100,18189027650,20300,20300,20300,20300,0
|
|
20230919,161000,18189027650,20300,20300,20300,20300,0
|
|
20230919,160900,18189027650,20300,20300,20300,20300,0
|
|
20230919,160800,18189027650,20300,20300,20300,20300,0
|
|
20230919,160700,18189027650,20300,20300,20300,20300,16540
|
|
20230919,160600,18189027650,20300,20300,20300,20300,0
|
|
20230919,160500,18189027650,20300,20300,20300,20300,0
|
|
20230919,160400,18189027650,20300,20300,20300,20300,0
|
|
20230919,160300,18189027650,20300,20300,20300,20300,0
|
|
20230919,160200,18189027650,20300,20300,20300,20300,0
|
|
20230919,160100,18189027650,20300,20300,20300,20300,0
|
|
20230919,160000,18189027650,20300,20300,20300,20300,0
|
|
20230919,155900,18189027650,20300,20300,20300,20300,0
|
|
20230919,155800,18189027650,20300,20300,20300,20300,0
|
|
20230919,155700,18189027650,20300,20300,20300,20300,0
|
|
20230919,155600,18189027650,20300,20300,20300,20300,0
|
|
20230919,155500,18189027650,20300,20300,20300,20300,0
|
|
20230919,155400,18189027650,20300,20300,20300,20300,0
|
|
20230919,155300,18189027650,20300,20300,20300,20300,0
|
|
20230919,155200,18189027650,20300,20300,20300,20300,0
|
|
20230919,155100,18189027650,20300,20300,20300,20300,0
|
|
20230919,155000,18189027650,20300,20300,20300,20300,0
|
|
20230919,154900,18189027650,20300,20300,20300,20300,0
|
|
20230919,154800,18189027650,20300,20300,20300,20300,0
|
|
20230919,154700,18189027650,20300,20300,20300,20300,0
|
|
20230919,154600,18189027650,20300,20300,20300,20300,0
|
|
20230919,154500,18189027650,20300,20300,20300,20300,0
|
|
20230919,154400,18189027650,20300,20300,20300,20300,0
|
|
20230919,154300,18189027650,20300,20300,20300,20300,0
|
|
20230919,154200,18189027650,20300,20300,20300,20300,0
|
|
20230919,154100,18189027650,20300,20300,20300,20300,0
|
|
20230919,154000,18189027650,20300,20300,20300,20300,0
|
|
20230919,153900,18189027650,20300,20300,20300,20300,0
|
|
20230919,153800,18189027650,20300,20300,20300,20300,0
|
|
20230919,153700,18189027650,20300,20300,20300,20300,16540
|
|
20230919,153600,18189027650,20300,20300,20300,20300,0
|
|
20230919,153500,18189027650,20300,20300,20300,20300,0
|
|
20230919,153400,18189027650,20300,20300,20300,20300,0
|
|
20230919,153300,18189027650,20300,20300,20300,20300,0
|
|
20230919,153200,18189027650,20300,20300,20300,20300,0
|
|
20230919,153100,18189027650,20300,20300,20300,20300,0
|
|
20230919,153000,18189027650,20300,20300,20300,20300,16540
|
|
20230919,152900,17853265650,20250,20250,20250,20250,0
|
|
20230919,152800,17853265650,20250,20250,20250,20250,0
|
|
20230919,152700,17853265650,20250,20250,20250,20250,0
|
|
20230919,152600,17853265650,20250,20250,20250,20250,0
|
|
20230919,152500,17853265650,20250,20250,20250,20250,0
|
|
20230919,152400,17853265650,20250,20250,20250,20250,0
|
|
20230919,152300,17853265650,20250,20250,20250,20250,0
|
|
20230919,152200,17853265650,20250,20250,20250,20250,0
|
|
20230919,152100,17853265650,20250,20250,20250,20250,0
|
|
20230919,152000,17853265650,20250,20250,20250,20250,0
|
|
20230919,151900,17853265650,20250,20300,20300,20250,2753
|
|
20230919,151800,17797490450,20300,20350,20350,20250,3148
|
|
20230919,151700,17733685150,20350,20300,20350,20250,1206
|
|
20230919,151600,17709193650,20300,20300,20350,20250,1055
|
|
20230919,151500,17687778150,20350,20300,20350,20300,2033
|
|
20230919,151400,17646505450,20350,20300,20350,20300,2420
|
|
20230919,151300,17597378050,20350,20300,20350,20250,3446
|
|
20230919,151200,17527421950,20300,20350,20350,20300,2155
|
|
20230919,151100,17483653250,20300,20300,20350,20250,1592
|
|
20230919,151000,17451323300,20300,20350,20350,20300,1882
|
|
20230919,150900,17413067650,20300,20300,20350,20300,1375
|
|
20230919,150800,17385152350,20300,20300,20350,20300,4910
|
|
20230919,150700,17285376100,20250,20350,20350,20200,11440
|
|
20230919,150600,17053765850,20350,20350,20350,20300,1382
|
|
20230919,150500,17025707400,20350,20300,20350,20300,1874
|
|
20230919,150400,16987662450,20350,20300,20350,20300,195
|
|
20230919,150300,16983703650,20350,20300,20350,20300,991
|
|
20230919,150200,16963586200,20300,20300,20350,20300,1632
|
|
20230919,150100,16930456100,20350,20300,20350,20300,744
|
|
20230919,150000,16915345000,20300,20300,20300,20300,3677
|
|
20230919,145900,16840701900,20300,20250,20300,20250,4910
|
|
20230919,145800,16741075900,20250,20300,20300,20250,333
|
|
20230919,145700,16734322250,20300,20300,20300,20300,173
|
|
20230919,145600,16730810350,20300,20250,20300,20250,311
|
|
20230919,145500,16724507550,20250,20250,20300,20250,840
|
|
20230919,145400,16707489550,20250,20250,20250,20250,929
|
|
20230919,145300,16688677300,20250,20250,20300,20250,450
|
|
20230919,145200,16679561850,20250,20300,20300,20250,368
|
|
20230919,145100,16672104350,20300,20300,20300,20250,1613
|
|
20230919,145000,16639440700,20300,20350,20350,20300,1745
|
|
20230919,144900,16604014000,20350,20350,20350,20300,980
|
|
20230919,144800,16584118750,20300,20350,20350,20250,1879
|
|
20230919,144700,16545983100,20300,20250,20350,20250,1893
|
|
20230919,144600,16507555050,20250,20250,20300,20250,1413
|
|
20230919,144500,16478941650,20250,20300,20300,20250,6778
|
|
20230919,144400,16341642900,20300,20350,20350,20300,613
|
|
20230919,144300,16329198900,20300,20250,20300,20200,16648
|
|
20230919,144200,15991950600,20250,20250,20250,20200,9137
|
|
20230919,144100,15807149250,20250,20250,20300,20200,12980
|
|
20230919,144000,15544446000,20300,20250,20300,20250,654
|
|
20230919,143900,15531202250,20300,20300,20300,20250,500
|
|
20230919,143800,15521053450,20350,20250,20350,20250,804
|
|
20230919,143700,15504735250,20300,20250,20300,20250,1612
|
|
20230919,143600,15472025650,20250,20300,20350,20250,1727
|
|
20230919,143500,15436970000,20300,20350,20350,20300,10
|
|
20230919,143400,15436766850,20300,20250,20350,20250,5107
|
|
20230919,143300,15333198250,20250,20250,20300,20250,7319
|
|
20230919,143200,15184869500,20300,20300,20350,20250,13035
|
|
20230919,143100,14920748050,20300,20300,20350,20300,945
|
|
20230919,143000,14901564000,20300,20300,20350,20300,6251
|
|
20230919,142900,14774667700,20300,20350,20350,20300,246
|
|
20230919,142800,14769672050,20350,20350,20350,20300,1412
|
|
20230919,142700,14740938950,20350,20350,20350,20300,5791
|
|
20230919,142600,14623093600,20400,20400,20450,20350,3247
|
|
20230919,142500,14556855600,20450,20450,20450,20400,500
|
|
20230919,142400,14546649250,20450,20400,20450,20400,56
|
|
20230919,142300,14545506100,20450,20400,20450,20400,958
|
|
20230919,142200,14525954850,20450,20400,20450,20400,45
|
|
20230919,142100,14525036800,20450,20450,20450,20450,15
|
|
20230919,142000,14524730050,20400,20400,20450,20400,309
|
|
20230919,141900,14518426050,20400,20400,20400,20400,3
|
|
20230919,141800,14518364850,20450,20450,20450,20400,88
|
|
20230919,141700,14516569250,20450,20400,20450,20400,302
|
|
20230919,141600,14510399350,20450,20450,20450,20400,310
|
|
20230919,141500,14504062650,20400,20400,20450,20400,272
|
|
20230919,141400,14498513600,20450,20450,20450,20450,143
|
|
20230919,141300,14495589250,20400,20400,20450,20400,439
|
|
20230919,141200,14486628850,20400,20400,20400,20400,1669
|
|
20230919,141100,14452581250,20400,20400,20450,20400,46
|
|
20230919,141000,14451642800,20400,20400,20400,20400,436
|
|
20230919,140900,14442748400,20400,20450,20500,20400,1273
|
|
20230919,140800,14416717000,20450,20400,20450,20400,6746
|
|
20230919,140700,14278763850,20400,20400,20450,20400,235
|
|
20230919,140600,14273964100,20450,20450,20450,20450,218
|
|
20230919,140500,14269506000,20450,20400,20450,20400,212
|
|
20230919,140400,14265177000,20400,20400,20400,20400,65
|
|
20230919,140300,14263851000,20400,20400,20450,20400,2100
|
|
20230919,140200,14221005200,20400,20400,20400,20400,15
|
|
20230919,140100,14220699200,20400,20400,20450,20400,157
|
|
20230919,140000,14217496300,20400,20400,20400,20400,266
|
|
20230919,135900,14212069900,20400,20400,20400,20400,2660
|
|
20230919,135800,14157805900,20400,20400,20400,20400,224
|
|
20230919,135700,14153236300,20400,20400,20450,20400,1029
|
|
20230919,135600,14132241950,20400,20450,20450,20400,53
|
|
20230919,135500,14131160250,20400,20450,20450,20400,190
|
|
20230919,135400,14127281750,20400,20400,20450,20400,791
|
|
20230919,135300,14111144800,20400,20400,20400,20400,33
|
|
20230919,135200,14110471600,20400,20400,20400,20400,234
|
|
20230919,135100,14105698000,20400,20400,20450,20400,1737
|
|
20230919,135000,14070261600,20400,20450,20450,20400,1236
|
|
20230919,134900,14045047100,20450,20400,20450,20400,414
|
|
20230919,134800,14036596450,20400,20450,20450,20400,1066
|
|
20230919,134700,14014798950,20450,20450,20500,20450,2662
|
|
20230919,134600,13960356850,20500,20450,20500,20450,188
|
|
20230919,134500,13956507450,20500,20450,20500,20450,1098
|
|
20230919,134400,13934052850,20500,20500,20500,20450,397
|
|
20230919,134300,13925920300,20450,20500,20500,20450,754
|
|
20230919,134200,13910500250,20500,20500,20500,20450,623
|
|
20230919,134100,13897733750,20500,20500,20500,20450,388
|
|
20230919,134000,13889782950,20500,20450,20500,20450,2647
|
|
20230919,133900,13835651750,20400,20450,20450,20400,237
|
|
20230919,133800,13830810000,20450,20450,20450,20450,4906
|
|
20230919,133700,13730482300,20400,20400,20400,20400,202
|
|
20230919,133600,13726361500,20400,20450,20450,20400,454
|
|
20230919,133500,13717083350,20450,20400,20450,20400,364
|
|
20230919,133400,13709646850,20400,20400,20450,20400,725
|
|
20230919,133300,13694829950,20450,20450,20450,20400,780
|
|
20230919,133200,13678916150,20450,20450,20450,20400,199
|
|
20230919,133100,13674856250,20450,20450,20450,20400,1460
|
|
20230919,133000,13645004250,20450,20450,20450,20400,429
|
|
20230919,132900,13636233350,20450,20450,20450,20450,135
|
|
20230919,132800,13633472600,20500,20450,20500,20450,147
|
|
20230919,132700,13630465250,20450,20450,20450,20450,1348
|
|
20230919,132600,13602898650,20500,20450,20500,20450,725
|
|
20230919,132500,13588066350,20500,20500,20500,20450,2679
|
|
20230919,132400,13533150550,20500,20550,20550,20500,8827
|
|
20230919,132300,13351777950,20500,20400,20600,20400,17700
|
|
20230919,132200,12989566000,20400,20400,20400,20350,3406
|
|
20230919,132100,12920084500,20400,20400,20400,20400,784
|
|
20230919,132000,12904090900,20400,20400,20400,20400,827
|
|
20230919,131900,12887220100,20400,20400,20450,20400,375
|
|
20230919,131800,12879569550,20350,20350,20450,20350,2262
|
|
20230919,131700,12833468700,20350,20400,20400,20350,2630
|
|
20230919,131600,12779913000,20400,20400,20400,20400,5
|
|
20230919,131500,12779811000,20400,20350,20450,20350,5565
|
|
20230919,131400,12666315350,20400,20350,20400,20350,210
|
|
20230919,131300,12662041350,20350,20350,20350,20350,44
|
|
20230919,131200,12661145950,20400,20350,20400,20350,422
|
|
20230919,131100,12652554600,20350,20350,20400,20350,619
|
|
20230919,131000,12639952900,20350,20450,20450,20300,5329
|
|
20230919,130900,12531399600,20400,20450,20450,20400,247
|
|
20230919,130800,12526355900,20400,20400,20450,20400,1309
|
|
20230919,130700,12499651050,20400,20400,20400,20400,253
|
|
20230919,130600,12494489850,20450,20400,20450,20400,1092
|
|
20230919,130500,12472213000,20400,20450,20450,20400,171
|
|
20230919,130400,12468722600,20400,20350,20400,20350,3870
|
|
20230919,130300,12389784450,20350,20350,20350,20350,279
|
|
20230919,130200,12384106800,20350,20300,20350,20300,3560
|
|
20230919,130100,12311662750,20300,20300,20350,20300,1111
|
|
20230919,130000,12289105950,20300,20350,20350,20300,2793
|
|
20230919,125900,12232335850,20300,20300,20300,20300,1003
|
|
20230919,125800,12211974950,20300,20350,20350,20250,8668
|
|
20230919,125700,12036217100,20350,20350,20350,20350,29
|
|
20230919,125600,12035626950,20350,20300,20350,20300,68
|
|
20230919,125500,12034246250,20350,20300,20350,20300,55
|
|
20230919,125400,12033129500,20350,20350,20400,20300,1717
|
|
20230919,125300,11998190550,20350,20350,20400,20350,415
|
|
20230919,125200,11989745250,20350,20350,20400,20350,284
|
|
20230919,125100,11983965400,20350,20350,20400,20350,198
|
|
20230919,125000,11979929500,20400,20300,20450,20300,8982
|
|
20230919,124900,11797055350,20300,20350,20350,20300,1532
|
|
20230919,124800,11765955400,20300,20300,20350,20300,1617
|
|
20230919,124700,11733130250,20300,20300,20350,20300,236
|
|
20230919,124600,11728339200,20300,20350,20350,20300,4742
|
|
20230919,124500,11632076450,20300,20350,20400,20300,3818
|
|
20230919,124400,11554384150,20350,20400,20400,20350,265
|
|
20230919,124300,11548991350,20350,20350,20350,20350,76
|
|
20230919,124200,11547444750,20350,20350,20350,20350,87
|
|
20230919,124100,11545674300,20350,20400,20400,20350,408
|
|
20230919,124000,11537353300,20400,20400,20400,20350,1244
|
|
20230919,123900,11511977400,20400,20400,20400,20400,296
|
|
20230919,123800,11505939000,20400,20400,20400,20350,384
|
|
20230919,123700,11498105650,20400,20400,20450,20400,575
|
|
20230919,123600,11486375600,20400,20400,20450,20400,559
|
|
20230919,123500,11474971650,20450,20450,20450,20450,9
|
|
20230919,123400,11474787600,20400,20400,20450,20400,648
|
|
20230919,123300,11461568300,20400,20450,20450,20400,151
|
|
20230919,123200,11458487850,20450,20400,20450,20350,2317
|
|
20230919,123100,11411209350,20400,20400,20450,20400,3724
|
|
20230919,123000,11335238450,20350,20350,20400,20350,323
|
|
20230919,122900,11328664850,20350,20350,20400,20300,1368
|
|
20230919,122800,11300775100,20350,20350,20350,20350,509
|
|
20230919,122700,11290416950,20350,20350,20400,20350,392
|
|
20230919,122600,11282428300,20350,20350,20400,20350,3025
|
|
20230919,122500,11220869450,20350,20300,20350,20300,449
|
|
20230919,122400,11211748150,20300,20300,20300,20250,2225
|
|
20230919,122300,11166590250,20300,20250,20350,20200,7272
|
|
20230919,122200,11019208750,20250,20300,20300,20250,2850
|
|
20230919,122100,10961396200,20300,20300,20300,20250,3248
|
|
20230919,122000,10895478300,20300,20300,20350,20250,6091
|
|
20230919,121900,10772049500,20300,20350,20350,20300,2422
|
|
20230919,121800,10722881400,20350,20300,20350,20300,1157
|
|
20230919,121700,10699350650,20300,20350,20400,20300,4696
|
|
20230919,121600,10603985650,20400,20350,20400,20300,3421
|
|
20230919,121500,10534386550,20350,20350,20400,20350,784
|
|
20230919,121400,10518418800,20400,20450,20450,20400,1544
|
|
20230919,121300,10486920500,20450,20450,20450,20450,1610
|
|
20230919,121200,10453996000,20450,20450,20450,20450,116
|
|
20230919,121100,10451623800,20450,20500,20500,20450,555
|
|
20230919,121000,10440273550,20500,20500,20500,20450,688
|
|
20230919,120900,10426169600,20500,20500,20500,20450,924
|
|
20230919,120800,10407237950,20500,20450,20500,20450,224
|
|
20230919,120700,10402648200,20450,20450,20450,20450,35
|
|
20230919,120600,10401932450,20500,20500,20550,20450,2646
|
|
20230919,120500,10347688800,20550,20400,20600,20400,4159
|
|
20230919,120400,10262442600,20400,20450,20450,20400,571
|
|
20230919,120300,10250793900,20450,20450,20450,20400,385
|
|
20230919,120200,10242925650,20450,20450,20450,20400,855
|
|
20230919,120100,10225452750,20400,20450,20450,20400,41
|
|
20230919,120000,10224616300,20450,20400,20450,20400,233
|
|
20230919,115900,10219862850,20400,20400,20400,20400,2384
|
|
20230919,115800,10171229250,20350,20350,20350,20300,1125
|
|
20230919,115700,10148335950,20350,20350,20350,20350,2090
|
|
20230919,115600,10105804450,20350,20350,20400,20350,777
|
|
20230919,115500,10089986250,20350,20400,20400,20300,7453
|
|
20230919,115400,9938321900,20350,20350,20400,20350,9244
|
|
20230919,115300,9750110550,20350,20350,20400,20350,6800
|
|
20230919,115200,9611715950,20400,20400,20400,20350,556
|
|
20230919,115100,9600382800,20400,20400,20450,20400,1260
|
|
20230919,115000,9574670400,20400,20400,20400,20300,30242
|
|
20230919,114900,8959937200,20400,20450,20500,20400,662
|
|
20230919,114800,8946410500,20400,20450,20500,20400,3642
|
|
20230919,114700,8872046500,20450,20500,20500,20450,6135
|
|
20230919,114600,8746497700,20500,20500,20500,20500,516
|
|
20230919,114500,8735919700,20500,20500,20550,20450,3079
|
|
20230919,114400,8672778100,20550,20500,20550,20500,577
|
|
20230919,114300,8660948550,20500,20500,20550,20500,698
|
|
20230919,114200,8646639300,20500,20500,20500,20500,80
|
|
20230919,114100,8644999300,20500,20550,20550,20500,58
|
|
20230919,114000,8643810100,20550,20500,20550,20500,441
|
|
20230919,113900,8634762100,20500,20550,20550,20500,340
|
|
20230919,113800,8627790100,20500,20500,20550,20500,328
|
|
20230919,113700,8621065250,20500,20500,20500,20500,903
|
|
20230919,113600,8602553750,20500,20500,20500,20500,1279
|
|
20230919,113500,8576334250,20500,20500,20500,20500,394
|
|
20230919,113400,8568257250,20500,20550,20550,20500,215
|
|
20230919,113300,8563848250,20550,20500,20550,20500,27
|
|
20230919,113200,8563294700,20500,20500,20550,20500,792
|
|
20230919,113100,8547058550,20500,20500,20550,20500,2333
|
|
20230919,113000,8499227050,20550,20600,20600,20500,3753
|
|
20230919,112900,8422271650,20550,20550,20550,20550,2621
|
|
20230919,112800,8368410100,20550,20550,20550,20550,105
|
|
20230919,112700,8366252350,20550,20550,20550,20550,1469
|
|
20230919,112600,8336064400,20550,20550,20600,20550,1456
|
|
20230919,112500,8306143550,20550,20550,20550,20550,2612
|
|
20230919,112400,8252466950,20550,20600,20650,20550,3542
|
|
20230919,112300,8179651850,20600,20600,20600,20600,137
|
|
20230919,112200,8176829650,20600,20600,20600,20600,233
|
|
20230919,112100,8172029850,20600,20600,20600,20600,57
|
|
20230919,112000,8170855650,20650,20600,20650,20600,37
|
|
20230919,111900,8170093400,20600,20650,20650,20600,303
|
|
20230919,111800,8163851000,20600,20600,20650,20600,739
|
|
20230919,111700,8148627500,20650,20600,20650,20600,1951
|
|
20230919,111600,8108432100,20600,20600,20600,20400,18598
|
|
20230919,111500,7727493750,20600,20600,20600,20550,906
|
|
20230919,111400,7708841150,20600,20650,20650,20550,4288
|
|
20230919,111300,7620425250,20650,20650,20650,20600,1149
|
|
20230919,111200,7596702900,20650,20650,20700,20600,1770
|
|
20230919,111100,7560155800,20700,20650,20700,20650,1100
|
|
20230919,111000,7537438800,20650,20700,20700,20550,3799
|
|
20230919,110900,7459190700,20650,20650,20650,20650,1385
|
|
20230919,110800,7430590450,20700,20700,20700,20650,978
|
|
20230919,110700,7410348000,20650,20650,20650,20650,606
|
|
20230919,110600,7397834100,20650,20600,20650,20600,1650
|
|
20230919,110500,7363771700,20600,20600,20600,20600,2431
|
|
20230919,110400,7313693100,20600,20650,20650,20600,1418
|
|
20230919,110300,7284418800,20650,20650,20650,20650,218
|
|
20230919,110200,7279917100,20650,20650,20700,20650,140
|
|
20230919,110100,7277023050,20650,20650,20650,20650,91
|
|
20230919,110000,7275143900,20650,20650,20700,20650,743
|
|
20230919,105900,7259767750,20650,20650,20700,20650,189
|
|
20230919,105800,7255861350,20700,20700,20700,20700,163
|
|
20230919,105700,7252487250,20700,20700,20750,20700,1113
|
|
20230919,105600,7229447100,20700,20750,20750,20700,141
|
|
20230919,105500,7226526850,20700,20700,20700,20700,372
|
|
20230919,105400,7218826450,20700,20750,20750,20700,547
|
|
20230919,105300,7207502900,20750,20750,20750,20700,604
|
|
20230919,105200,7194997300,20750,20750,20750,20700,4
|
|
20230919,105100,7194914350,20700,20700,20750,20700,966
|
|
20230919,105000,7174918100,20650,20650,20650,20650,703
|
|
20230919,104900,7160401150,20650,20700,20700,20650,1280
|
|
20230919,104800,7133963000,20700,20700,20700,20700,106
|
|
20230919,104700,7131768800,20700,20700,20700,20650,64
|
|
20230919,104600,7130446350,20650,20700,20750,20650,2612
|
|
20230919,104500,7076448000,20750,20700,20800,20700,2611
|
|
20230919,104400,7022330350,20700,20650,20700,20650,724
|
|
20230919,104300,7007350200,20700,20650,20700,20650,1267
|
|
20230919,104200,6981173850,20600,20600,20650,20550,1959
|
|
20230919,104100,6940818550,20650,20650,20650,20600,72
|
|
20230919,104000,6939333650,20650,20600,20650,20600,2133
|
|
20230919,103900,6895365950,20600,20600,20650,20600,2105
|
|
20230919,103800,6851995000,20550,20600,20600,20550,82
|
|
20230919,103700,6850308100,20600,20600,20600,20550,826
|
|
20230919,103600,6833328900,20550,20550,20600,20550,137
|
|
20230919,103500,6830513450,20550,20500,20600,20450,5610
|
|
20230919,103400,6715281850,20500,20550,20550,20500,3014
|
|
20230919,103300,6653492450,20500,20500,20550,20500,1732
|
|
20230919,103200,6617986400,20450,20450,20500,20450,5746
|
|
20230919,103100,6500328550,20450,20450,20500,20450,3944
|
|
20230919,103000,6419669150,20450,20500,20550,20450,888
|
|
20230919,102900,6401465550,20550,20500,20550,20500,1078
|
|
20230919,102800,6379365850,20500,20450,20550,20450,3229
|
|
20230919,102700,6313177050,20450,20450,20500,20450,2052
|
|
20230919,102600,6271209900,20500,20500,20500,20450,4211
|
|
20230919,102500,6184924650,20500,20550,20600,20500,7902
|
|
20230919,102400,6022805300,20550,20550,20600,20550,771
|
|
20230919,102300,6006952950,20500,20650,20650,20500,9099
|
|
20230919,102200,5819816100,20650,20650,20650,20600,1813
|
|
20230919,102100,5782382650,20650,20650,20650,20600,466
|
|
20230919,102000,5772776350,20650,20650,20650,20650,339
|
|
20230919,101900,5765776000,20600,20600,20650,20600,525
|
|
20230919,101800,5754960950,20650,20650,20650,20600,616
|
|
20230919,101700,5742240600,20600,20650,20650,20600,1503
|
|
20230919,101600,5711261750,20650,20700,20700,20600,2873
|
|
20230919,101500,5651869050,20750,20750,20750,20700,703
|
|
20230919,101400,5637284750,20750,20750,20750,20700,1961
|
|
20230919,101300,5596631750,20700,20800,20800,20700,2893
|
|
20230919,101200,5536607850,20800,20800,20800,20750,2618
|
|
20230919,101100,5482187300,20800,20800,20800,20750,2577
|
|
20230919,101000,5428593600,20800,20750,20800,20750,9023
|
|
20230919,100900,5241143450,20750,20700,20750,20700,175
|
|
20230919,100800,5237515250,20700,20750,20750,20700,132
|
|
20230919,100700,5234781250,20750,20700,20750,20700,2484
|
|
20230919,100600,5183362050,20650,20700,20700,20650,168
|
|
20230919,100500,5179891550,20700,20700,20700,20650,1296
|
|
20230919,100400,5153129050,20650,20650,20700,20650,999
|
|
20230919,100300,5132499650,20650,20650,20700,20650,1263
|
|
20230919,100200,5106418650,20650,20650,20700,20650,605
|
|
20230919,100100,5093922700,20650,20650,20700,20650,805
|
|
20230919,100000,5077298450,20650,20700,20700,20650,463
|
|
20230919,095900,5067730800,20700,20700,20700,20650,1037
|
|
20230919,095800,5046283100,20650,20650,20700,20650,2234
|
|
20230919,095700,5000150950,20650,20650,20700,20600,2192
|
|
20230919,095600,4954892100,20700,20650,20700,20650,212
|
|
20230919,095500,4950514200,20650,20600,20700,20600,7158
|
|
20230919,095400,4802702700,20550,20550,20650,20550,2547
|
|
20230919,095300,4750235650,20600,20600,20600,20550,154
|
|
20230919,095200,4747067450,20600,20650,20650,20550,1214
|
|
20230919,095100,4722059050,20600,20650,20650,20550,2710
|
|
20230919,095000,4666250600,20600,20600,20650,20600,534
|
|
20230919,094900,4655239350,20650,20550,20650,20550,3009
|
|
20230919,094800,4593235400,20550,20550,20600,20500,2433
|
|
20230919,094700,4543213650,20550,20650,20650,20500,4699
|
|
20230919,094600,4446556750,20650,20600,20650,20600,280
|
|
20230919,094500,4440785450,20600,20600,20650,20600,819
|
|
20230919,094400,4423913000,20600,20600,20600,20550,1464
|
|
20230919,094300,4393798000,20600,20650,20650,20550,5077
|
|
20230919,094200,4289362300,20650,20650,20650,20600,1220
|
|
20230919,094100,4264222350,20650,20650,20650,20600,639
|
|
20230919,094000,4251048850,20650,20700,20700,20600,2531
|
|
20230919,093900,4198853200,20700,20650,20700,20600,7469
|
|
20230919,093800,4044788000,20600,20600,20650,20600,231
|
|
20230919,093700,4040028950,20650,20600,20650,20600,1664
|
|
20230919,093600,4005750400,20600,20600,20650,20600,1295
|
|
20230919,093500,3979071550,20600,20600,20650,20600,195
|
|
20230919,093400,3975054350,20650,20650,20650,20600,2229
|
|
20230919,093300,3929026500,20650,20700,20700,20650,2138
|
|
20230919,093200,3884874200,20700,20650,20700,20650,873
|
|
20230919,093100,3866843400,20650,20700,20700,20650,593
|
|
20230919,093000,3854578500,20700,20600,20700,20600,6090
|
|
20230919,092900,3728777700,20650,20600,20650,20600,2389
|
|
20230919,092800,3679553850,20600,20650,20700,20600,3064
|
|
20230919,092700,3616309400,20650,20750,20750,20650,2594
|
|
20230919,092600,3562614350,20750,20750,20750,20700,2639
|
|
20230919,092500,3507974000,20750,20750,20750,20700,267
|
|
20230919,092400,3502436850,20750,20700,20750,20700,1475
|
|
20230919,092300,3471830750,20700,20800,20800,20700,1484
|
|
20230919,092200,3441104200,20800,20700,20850,20700,4810
|
|
20230919,092100,3341347650,20650,20600,20650,20600,3090
|
|
20230919,092000,3277564150,20600,20600,20600,20550,3340
|
|
20230919,091900,3208814300,20600,20600,20650,20550,3883
|
|
20230919,091800,3128836150,20600,20600,20650,20600,3746
|
|
20230919,091700,3051641000,20600,20500,20600,20500,5476
|
|
20230919,091600,2939155650,20500,20550,20550,20350,23525
|
|
20230919,091500,2457956800,20500,20600,20600,20450,16274
|
|
20230919,091400,2124077050,20550,20650,20650,20550,7471
|
|
20230919,091300,1970174600,20650,20600,20650,20600,4602
|
|
20230919,091200,1875332750,20600,20750,20750,20600,16934
|
|
20230919,091100,1525109650,20800,20900,20900,20750,4819
|
|
20230919,091000,1424823550,20900,20850,20900,20800,2052
|
|
20230919,090900,1382042050,20850,20800,20850,20800,446
|
|
20230919,090800,1372749200,20850,20850,20900,20800,1424
|
|
20230919,090700,1343059850,20800,20800,20900,20750,4766
|
|
20230919,090600,1243865500,20800,20800,20800,20750,4643
|
|
20230919,090500,1147360900,20800,20800,20850,20750,8007
|
|
20230919,090400,980781200,20750,20750,20800,20650,9111
|
|
20230919,090300,791822700,20750,20950,20950,20700,10663
|
|
20230919,090200,569718900,20950,21100,21100,20950,5933
|
|
20230919,090100,445073350,21100,21000,21150,21000,5647
|
|
20230919,090000,326025800,21050,20950,21100,20950,15542
|