584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184100,16948525100,39450,39450,39450,39450,13178
|
|
20230911,184000,16948525100,39450,39450,39450,39450,0
|
|
20230911,183900,16948525100,39450,39450,39450,39450,0
|
|
20230911,183800,16948525100,39450,39450,39450,39450,0
|
|
20230911,183700,16948525100,39450,39450,39450,39450,0
|
|
20230911,183600,16948525100,39450,39450,39450,39450,0
|
|
20230911,183500,16948525100,39450,39450,39450,39450,0
|
|
20230911,183400,16948525100,39450,39450,39450,39450,0
|
|
20230911,183300,16948525100,39450,39450,39450,39450,0
|
|
20230911,183200,16948525100,39450,39450,39450,39450,0
|
|
20230911,183100,16948525100,39450,39450,39450,39450,0
|
|
20230911,183000,16948525100,39450,39450,39450,39450,0
|
|
20230911,182900,16948525100,39450,39450,39450,39450,0
|
|
20230911,182800,16948525100,39450,39450,39450,39450,0
|
|
20230911,182700,16948525100,39450,39450,39450,39450,0
|
|
20230911,182600,16948525100,39450,39450,39450,39450,0
|
|
20230911,182500,16948525100,39450,39450,39450,39450,0
|
|
20230911,182400,16948525100,39450,39450,39450,39450,0
|
|
20230911,182300,16948525100,39450,39450,39450,39450,0
|
|
20230911,182200,16948525100,39450,39450,39450,39450,0
|
|
20230911,182100,16948525100,39450,39450,39450,39450,0
|
|
20230911,182000,16948525100,39450,39450,39450,39450,0
|
|
20230911,181900,16948525100,39450,39450,39450,39450,0
|
|
20230911,181800,16948525100,39450,39450,39450,39450,0
|
|
20230911,181700,16948525100,39450,39450,39450,39450,0
|
|
20230911,181600,16948525100,39450,39450,39450,39450,0
|
|
20230911,181500,16948525100,39450,39450,39450,39450,0
|
|
20230911,181400,16948525100,39450,39450,39450,39450,0
|
|
20230911,181300,16948525100,39450,39450,39450,39450,0
|
|
20230911,181200,16948525100,39450,39450,39450,39450,0
|
|
20230911,181100,16948525100,39450,39450,39450,39450,13178
|
|
20230911,181000,16948525100,39450,39450,39450,39450,0
|
|
20230911,180900,16948525100,39450,39450,39450,39450,0
|
|
20230911,180800,16948525100,39450,39450,39450,39450,0
|
|
20230911,180700,16948525100,39450,39450,39450,39450,0
|
|
20230911,180600,16948525100,39450,39450,39450,39450,0
|
|
20230911,180500,16948525100,39450,39450,39450,39450,0
|
|
20230911,180400,16948525100,39450,39450,39450,39450,0
|
|
20230911,180300,16948525100,39450,39450,39450,39450,0
|
|
20230911,180200,16948525100,39450,39450,39450,39450,0
|
|
20230911,180100,16948525100,39450,39450,39450,39450,0
|
|
20230911,180000,16948525100,39450,39450,39450,39450,0
|
|
20230911,175900,16948525100,39450,39450,39450,39450,0
|
|
20230911,175800,16948525100,39450,39450,39450,39450,0
|
|
20230911,175700,16948525100,39450,39450,39450,39450,0
|
|
20230911,175600,16948525100,39450,39450,39450,39450,0
|
|
20230911,175500,16948525100,39450,39450,39450,39450,0
|
|
20230911,175400,16948525100,39450,39450,39450,39450,0
|
|
20230911,175300,16948525100,39450,39450,39450,39450,0
|
|
20230911,175200,16948525100,39450,39450,39450,39450,0
|
|
20230911,175100,16948525100,39450,39450,39450,39450,0
|
|
20230911,175000,16948525100,39450,39450,39450,39450,0
|
|
20230911,174900,16948525100,39450,39450,39450,39450,0
|
|
20230911,174800,16948525100,39450,39450,39450,39450,0
|
|
20230911,174700,16948525100,39450,39450,39450,39450,0
|
|
20230911,174600,16948525100,39450,39450,39450,39450,0
|
|
20230911,174500,16948525100,39450,39450,39450,39450,0
|
|
20230911,174400,16948525100,39450,39450,39450,39450,0
|
|
20230911,174300,16948525100,39450,39450,39450,39450,0
|
|
20230911,174200,16948525100,39450,39450,39450,39450,0
|
|
20230911,174100,16948525100,39450,39450,39450,39450,13178
|
|
20230911,174000,16948525100,39450,39450,39450,39450,0
|
|
20230911,173900,16948525100,39450,39450,39450,39450,0
|
|
20230911,173800,16948525100,39450,39450,39450,39450,0
|
|
20230911,173700,16948525100,39450,39450,39450,39450,0
|
|
20230911,173600,16948525100,39450,39450,39450,39450,0
|
|
20230911,173500,16948525100,39450,39450,39450,39450,0
|
|
20230911,173400,16948525100,39450,39450,39450,39450,0
|
|
20230911,173300,16948525100,39450,39450,39450,39450,0
|
|
20230911,173200,16948525100,39450,39450,39450,39450,0
|
|
20230911,173100,16948525100,39450,39450,39450,39450,0
|
|
20230911,173000,16948525100,39450,39450,39450,39450,0
|
|
20230911,172900,16948525100,39450,39450,39450,39450,0
|
|
20230911,172800,16948525100,39450,39450,39450,39450,0
|
|
20230911,172700,16948525100,39450,39450,39450,39450,0
|
|
20230911,172600,16948525100,39450,39450,39450,39450,0
|
|
20230911,172500,16948525100,39450,39450,39450,39450,0
|
|
20230911,172400,16948525100,39450,39450,39450,39450,0
|
|
20230911,172300,16948525100,39450,39450,39450,39450,0
|
|
20230911,172200,16948525100,39450,39450,39450,39450,0
|
|
20230911,172100,16948525100,39450,39450,39450,39450,0
|
|
20230911,172000,16948525100,39450,39450,39450,39450,0
|
|
20230911,171900,16948525100,39450,39450,39450,39450,0
|
|
20230911,171800,16948525100,39450,39450,39450,39450,0
|
|
20230911,171700,16948525100,39450,39450,39450,39450,0
|
|
20230911,171600,16948525100,39450,39450,39450,39450,0
|
|
20230911,171500,16948525100,39450,39450,39450,39450,0
|
|
20230911,171400,16948525100,39450,39450,39450,39450,0
|
|
20230911,171300,16948525100,39450,39450,39450,39450,0
|
|
20230911,171200,16948525100,39450,39450,39450,39450,0
|
|
20230911,171100,16948525100,39450,39450,39450,39450,13178
|
|
20230911,171000,16948525100,39450,39450,39450,39450,0
|
|
20230911,170900,16948525100,39450,39450,39450,39450,0
|
|
20230911,170800,16948525100,39450,39450,39450,39450,0
|
|
20230911,170700,16948525100,39450,39450,39450,39450,0
|
|
20230911,170600,16948525100,39450,39450,39450,39450,0
|
|
20230911,170500,16948525100,39450,39450,39450,39450,0
|
|
20230911,170400,16948525100,39450,39450,39450,39450,0
|
|
20230911,170300,16948525100,39450,39450,39450,39450,0
|
|
20230911,170200,16948525100,39450,39450,39450,39450,0
|
|
20230911,170100,16948525100,39450,39450,39450,39450,0
|
|
20230911,170000,16948525100,39450,39450,39450,39450,0
|
|
20230911,165900,16948525100,39450,39450,39450,39450,0
|
|
20230911,165800,16948525100,39450,39450,39450,39450,0
|
|
20230911,165700,16948525100,39450,39450,39450,39450,0
|
|
20230911,165600,16948525100,39450,39450,39450,39450,0
|
|
20230911,165500,16948525100,39450,39450,39450,39450,0
|
|
20230911,165400,16948525100,39450,39450,39450,39450,0
|
|
20230911,165300,16948525100,39450,39450,39450,39450,0
|
|
20230911,165200,16948525100,39450,39450,39450,39450,0
|
|
20230911,165100,16948525100,39450,39450,39450,39450,0
|
|
20230911,165000,16948525100,39450,39450,39450,39450,0
|
|
20230911,164900,16948525100,39450,39450,39450,39450,0
|
|
20230911,164800,16948525100,39450,39450,39450,39450,0
|
|
20230911,164700,16948525100,39450,39450,39450,39450,0
|
|
20230911,164600,16948525100,39450,39450,39450,39450,0
|
|
20230911,164500,16948525100,39450,39450,39450,39450,0
|
|
20230911,164400,16948525100,39450,39450,39450,39450,0
|
|
20230911,164300,16948525100,39450,39450,39450,39450,0
|
|
20230911,164200,16948525100,39450,39450,39450,39450,0
|
|
20230911,164100,16948525100,39450,39450,39450,39450,13178
|
|
20230911,164000,16948525100,39450,39450,39450,39450,0
|
|
20230911,163900,16948525100,39450,39450,39450,39450,0
|
|
20230911,163800,16948525100,39450,39450,39450,39450,0
|
|
20230911,163700,16948525100,39450,39450,39450,39450,0
|
|
20230911,163600,16948525100,39450,39450,39450,39450,0
|
|
20230911,163500,16948525100,39450,39450,39450,39450,0
|
|
20230911,163400,16948525100,39450,39450,39450,39450,0
|
|
20230911,163300,16948525100,39450,39450,39450,39450,0
|
|
20230911,163200,16948525100,39450,39450,39450,39450,0
|
|
20230911,163100,16948525100,39450,39450,39450,39450,0
|
|
20230911,163000,16948525100,39450,39450,39450,39450,0
|
|
20230911,162900,16948525100,39450,39450,39450,39450,0
|
|
20230911,162800,16948525100,39450,39450,39450,39450,0
|
|
20230911,162700,16948525100,39450,39450,39450,39450,0
|
|
20230911,162600,16948525100,39450,39450,39450,39450,0
|
|
20230911,162500,16948525100,39450,39450,39450,39450,0
|
|
20230911,162400,16948525100,39450,39450,39450,39450,0
|
|
20230911,162300,16948525100,39450,39450,39450,39450,0
|
|
20230911,162200,16948525100,39450,39450,39450,39450,0
|
|
20230911,162100,16948525100,39450,39450,39450,39450,0
|
|
20230911,162000,16948525100,39450,39450,39450,39450,0
|
|
20230911,161900,16948525100,39450,39450,39450,39450,0
|
|
20230911,161800,16948525100,39450,39450,39450,39450,0
|
|
20230911,161700,16948525100,39450,39450,39450,39450,0
|
|
20230911,161600,16948525100,39450,39450,39450,39450,0
|
|
20230911,161500,16948525100,39450,39450,39450,39450,0
|
|
20230911,161400,16948525100,39450,39450,39450,39450,0
|
|
20230911,161300,16948525100,39450,39450,39450,39450,0
|
|
20230911,161200,16948525100,39450,39450,39450,39450,0
|
|
20230911,161100,16948525100,39450,39450,39450,39450,13178
|
|
20230911,161000,16948525100,39450,39450,39450,39450,0
|
|
20230911,160900,16948525100,39450,39450,39450,39450,0
|
|
20230911,160800,16948525100,39450,39450,39450,39450,0
|
|
20230911,160700,16948525100,39450,39450,39450,39450,0
|
|
20230911,160600,16948525100,39450,39450,39450,39450,0
|
|
20230911,160500,16948525100,39450,39450,39450,39450,0
|
|
20230911,160400,16948525100,39450,39450,39450,39450,0
|
|
20230911,160300,16948525100,39450,39450,39450,39450,0
|
|
20230911,160200,16948525100,39450,39450,39450,39450,0
|
|
20230911,160100,16948525100,39450,39450,39450,39450,0
|
|
20230911,160000,16948525100,39450,39450,39450,39450,0
|
|
20230911,155900,16948525100,39450,39450,39450,39450,0
|
|
20230911,155800,16948525100,39450,39450,39450,39450,0
|
|
20230911,155700,16948525100,39450,39450,39450,39450,0
|
|
20230911,155600,16948525100,39450,39450,39450,39450,0
|
|
20230911,155500,16948525100,39450,39450,39450,39450,0
|
|
20230911,155400,16948525100,39450,39450,39450,39450,0
|
|
20230911,155300,16948525100,39450,39450,39450,39450,0
|
|
20230911,155200,16948525100,39450,39450,39450,39450,0
|
|
20230911,155100,16948525100,39450,39450,39450,39450,0
|
|
20230911,155000,16948525100,39450,39450,39450,39450,0
|
|
20230911,154900,16948525100,39450,39450,39450,39450,0
|
|
20230911,154800,16948525100,39450,39450,39450,39450,0
|
|
20230911,154700,16948525100,39450,39450,39450,39450,0
|
|
20230911,154600,16948525100,39450,39450,39450,39450,0
|
|
20230911,154500,16948525100,39450,39450,39450,39450,0
|
|
20230911,154400,16948525100,39450,39450,39450,39450,0
|
|
20230911,154300,16948525100,39450,39450,39450,39450,0
|
|
20230911,154200,16948525100,39450,39450,39450,39450,0
|
|
20230911,154100,16948525100,39450,39450,39450,39450,13178
|
|
20230911,154000,16948525100,39450,39450,39450,39450,0
|
|
20230911,153900,16948525100,39450,39450,39450,39450,0
|
|
20230911,153800,16948525100,39450,39450,39450,39450,0
|
|
20230911,153700,16948525100,39450,39450,39450,39450,0
|
|
20230911,153600,16948525100,39450,39450,39450,39450,0
|
|
20230911,153500,16948525100,39450,39450,39450,39450,0
|
|
20230911,153400,16948525100,39450,39450,39450,39450,0
|
|
20230911,153300,16948525100,39450,39450,39450,39450,0
|
|
20230911,153200,16948525100,39450,39450,39450,39450,0
|
|
20230911,153100,16948525100,39450,39450,39450,39450,0
|
|
20230911,153000,16948525100,39450,39450,39450,39450,13178
|
|
20230911,152900,16428653000,39600,39600,39600,39600,0
|
|
20230911,152800,16428653000,39600,39600,39600,39600,0
|
|
20230911,152700,16428653000,39600,39600,39600,39600,0
|
|
20230911,152600,16428653000,39600,39600,39600,39600,0
|
|
20230911,152500,16428653000,39600,39600,39600,39600,0
|
|
20230911,152400,16428653000,39600,39600,39600,39600,0
|
|
20230911,152300,16428653000,39600,39600,39600,39600,0
|
|
20230911,152200,16428653000,39600,39600,39600,39600,0
|
|
20230911,152100,16428653000,39600,39600,39600,39600,0
|
|
20230911,152000,16428653000,39600,39600,39600,39600,0
|
|
20230911,151900,16428653000,39600,39600,39600,39550,1203
|
|
20230911,151800,16381056700,39600,39600,39600,39550,226
|
|
20230911,151700,16372114700,39550,39500,39600,39500,984
|
|
20230911,151600,16333200200,39550,39550,39550,39500,809
|
|
20230911,151500,16301206650,39550,39550,39550,39500,1427
|
|
20230911,151400,16244769300,39500,39500,39550,39500,1051
|
|
20230911,151300,16203249750,39550,39500,39550,39500,204
|
|
20230911,151200,16195184100,39500,39550,39550,39500,176
|
|
20230911,151100,16188227200,39500,39500,39550,39500,1122
|
|
20230911,151000,16143870400,39550,39550,39550,39500,1878
|
|
20230911,150900,16069673850,39550,39550,39550,39500,1055
|
|
20230911,150800,16027981000,39550,39550,39600,39500,545
|
|
20230911,150700,16006425400,39550,39600,39600,39500,1311
|
|
20230911,150600,15954571350,39600,39600,39600,39550,516
|
|
20230911,150500,15934146350,39550,39550,39650,39500,6085
|
|
20230911,150400,15693314800,39550,39550,39550,39500,866
|
|
20230911,150300,15659070700,39550,39500,39550,39500,284
|
|
20230911,150200,15647849150,39550,39550,39550,39500,314
|
|
20230911,150100,15635437250,39500,39500,39550,39500,1254
|
|
20230911,150000,15585878400,39550,39550,39550,39500,159
|
|
20230911,145900,15579596550,39550,39500,39550,39500,394
|
|
20230911,145800,15564028750,39550,39550,39550,39500,163
|
|
20230911,145700,15557584750,39550,39550,39600,39500,1238
|
|
20230911,145600,15508632150,39600,39600,39600,39550,515
|
|
20230911,145500,15488261100,39600,39550,39600,39550,86
|
|
20230911,145400,15484859750,39550,39600,39600,39550,287
|
|
20230911,145300,15473505900,39600,39600,39600,39550,138
|
|
20230911,145200,15468046650,39600,39550,39600,39550,359
|
|
20230911,145100,15453847750,39550,39550,39600,39550,573
|
|
20230911,145000,15431185500,39550,39600,39600,39550,280
|
|
20230911,144900,15420103150,39600,39600,39600,39550,201
|
|
20230911,144800,15412148400,39600,39600,39600,39550,395
|
|
20230911,144700,15396509400,39600,39600,39600,39550,1419
|
|
20230911,144600,15340323400,39600,39600,39600,39550,963
|
|
20230911,144500,15302209050,39600,39600,39600,39550,1272
|
|
20230911,144400,15251842900,39600,39600,39600,39550,747
|
|
20230911,144300,15222269300,39600,39550,39650,39550,398
|
|
20230911,144200,15206510450,39550,39550,39550,39500,368
|
|
20230911,144100,15191959050,39550,39500,39550,39500,473
|
|
20230911,144000,15173256900,39550,39500,39550,39500,472
|
|
20230911,143900,15154609350,39500,39550,39550,39500,883
|
|
20230911,143800,15119730800,39550,39500,39550,39500,161
|
|
20230911,143700,15113370250,39500,39550,39550,39500,683
|
|
20230911,143600,15086359850,39500,39500,39550,39500,159
|
|
20230911,143500,15080078800,39500,39550,39550,39500,1633
|
|
20230911,143400,15015573850,39500,39500,39550,39500,446
|
|
20230911,143300,14997944700,39550,39600,39600,39500,1360
|
|
20230911,143200,14944157200,39550,39600,39600,39550,152
|
|
20230911,143100,14938143350,39550,39600,39600,39550,715
|
|
20230911,143000,14909842850,39600,39600,39650,39600,200
|
|
20230911,142900,14901922750,39600,39600,39650,39600,151
|
|
20230911,142800,14895943050,39600,39550,39600,39550,435
|
|
20230911,142700,14878722600,39550,39550,39550,39550,227
|
|
20230911,142600,14869744750,39600,39550,39600,39550,144
|
|
20230911,142500,14864042800,39550,39600,39650,39550,437
|
|
20230911,142400,14846739950,39600,39600,39600,39550,559
|
|
20230911,142300,14824627550,39550,39550,39600,39550,124
|
|
20230911,142200,14819722150,39550,39600,39600,39550,632
|
|
20230911,142100,14794703700,39600,39600,39650,39600,130
|
|
20230911,142000,14789555650,39650,39650,39650,39600,338
|
|
20230911,141900,14776159450,39650,39600,39650,39600,220
|
|
20230911,141800,14767439650,39650,39600,39650,39600,871
|
|
20230911,141700,14732946400,39600,39650,39650,39600,137
|
|
20230911,141600,14727520350,39650,39600,39650,39600,326
|
|
20230911,141500,14714598500,39600,39600,39650,39600,124
|
|
20230911,141400,14709685500,39600,39550,39600,39500,727
|
|
20230911,141300,14680919100,39550,39550,39550,39500,554
|
|
20230911,141200,14659012450,39550,39550,39550,39500,1003
|
|
20230911,141100,14619356600,39550,39550,39550,39500,318
|
|
20230911,141000,14606787150,39550,39550,39550,39500,414
|
|
20230911,140900,14590430500,39500,39550,39550,39500,768
|
|
20230911,140800,14560083550,39550,39550,39550,39550,683
|
|
20230911,140700,14533070900,39550,39600,39600,39550,428
|
|
20230911,140600,14516139900,39600,39550,39600,39550,221
|
|
20230911,140500,14507394000,39550,39550,39550,39550,476
|
|
20230911,140400,14488568200,39550,39750,39750,39500,3109
|
|
20230911,140300,14365411100,39750,39750,39750,39700,134
|
|
20230911,140200,14360088850,39700,39700,39750,39700,181
|
|
20230911,140100,14352901800,39700,39700,39700,39700,893
|
|
20230911,140000,14317449700,39750,39750,39750,39700,270
|
|
20230911,135900,14306727350,39700,39750,39750,39700,468
|
|
20230911,135800,14288135550,39700,39800,39800,39700,2269
|
|
20230911,135700,14197874650,39850,39800,39850,39800,127
|
|
20230911,135600,14192814750,39800,39850,39850,39800,761
|
|
20230911,135500,14162499650,39850,39850,39900,39850,306
|
|
20230911,135400,14150305450,39850,39850,39850,39850,501
|
|
20230911,135300,14130340600,39850,39850,39900,39850,1295
|
|
20230911,135200,14078724350,39850,39850,39900,39850,768
|
|
20230911,135100,14048118050,39900,39900,39900,39850,674
|
|
20230911,135000,14021255100,39850,39850,39900,39850,830
|
|
20230911,134900,13988179550,39850,39850,39900,39850,328
|
|
20230911,134800,13975108450,39850,39750,39850,39750,1288
|
|
20230911,134700,13923791600,39800,39750,39800,39750,185
|
|
20230911,134600,13916435200,39750,39700,39800,39700,2433
|
|
20230911,134500,13819668850,39700,39750,39750,39700,701
|
|
20230911,134400,13791807800,39750,39750,39750,39700,345
|
|
20230911,134300,13778106000,39750,39750,39750,39700,183
|
|
20230911,134200,13770835100,39750,39750,39750,39700,171
|
|
20230911,134100,13764040350,39750,39750,39750,39700,1381
|
|
20230911,134000,13709162550,39750,39700,39750,39650,1870
|
|
20230911,133900,13634914700,39700,39700,39700,39650,835
|
|
20230911,133800,13601783150,39650,39650,39700,39650,1189
|
|
20230911,133700,13554634050,39650,39650,39700,39650,1150
|
|
20230911,133600,13509036500,39650,39600,39650,39600,963
|
|
20230911,133500,13470860250,39600,39550,39600,39550,1146
|
|
20230911,133400,13425478750,39600,39500,39600,39500,858
|
|
20230911,133300,13391545950,39500,39500,39550,39450,358
|
|
20230911,133200,13377408600,39500,39500,39500,39450,283
|
|
20230911,133100,13366234450,39500,39500,39500,39450,395
|
|
20230911,133000,13350643850,39450,39500,39500,39400,925
|
|
20230911,132900,13314159800,39500,39550,39550,39450,565
|
|
20230911,132800,13291843350,39550,39400,39550,39400,960
|
|
20230911,132700,13253935350,39450,39350,39450,39300,499
|
|
20230911,132600,13234290600,39350,39300,39400,39300,1750
|
|
20230911,132500,13165382400,39350,39300,39350,39250,502
|
|
20230911,132400,13145655200,39300,39300,39300,39300,254
|
|
20230911,132300,13135673000,39300,39250,39300,39250,157
|
|
20230911,132200,13129506600,39250,39300,39350,39250,542
|
|
20230911,132100,13108211800,39300,39300,39300,39300,382
|
|
20230911,132000,13093199200,39350,39300,39350,39250,53
|
|
20230911,131900,13091116500,39250,39300,39300,39250,237
|
|
20230911,131800,13081806150,39250,39300,39300,39250,370
|
|
20230911,131700,13067271150,39300,39250,39300,39250,66
|
|
20230911,131600,13064679950,39250,39250,39250,39250,179
|
|
20230911,131500,13057654200,39250,39250,39250,39200,224
|
|
20230911,131400,13048865950,39250,39250,39250,39200,359
|
|
20230911,131300,13034787450,39250,39300,39300,39250,679
|
|
20230911,131200,13008136600,39300,39100,39300,39050,7013
|
|
20230911,131100,12733290550,39100,39100,39100,39050,1420
|
|
20230911,131000,12677768850,39100,39100,39100,39050,594
|
|
20230911,130900,12654543600,39100,39150,39150,39100,463
|
|
20230911,130800,12636439200,39150,39200,39250,39100,4303
|
|
20230911,130700,12468091600,39250,39200,39250,39200,491
|
|
20230911,130600,12448843450,39200,39200,39200,39200,267
|
|
20230911,130500,12438377050,39200,39200,39250,39200,554
|
|
20230911,130400,12416660150,39200,39200,39250,39200,556
|
|
20230911,130300,12394852500,39200,39200,39250,39200,612
|
|
20230911,130200,12370854700,39250,39250,39250,39200,402
|
|
20230911,130100,12355078700,39250,39250,39250,39200,272
|
|
20230911,130000,12344405700,39250,39200,39250,39200,282
|
|
20230911,125900,12333342750,39250,39200,39250,39200,366
|
|
20230911,125800,12318992200,39200,39200,39250,39200,200
|
|
20230911,125700,12311149600,39250,39250,39250,39150,784
|
|
20230911,125600,12280383750,39250,39200,39250,39150,1077
|
|
20230911,125500,12238212250,39200,39250,39300,39150,1403
|
|
20230911,125400,12183223550,39250,39250,39300,39200,372
|
|
20230911,125300,12168626850,39250,39200,39250,39200,284
|
|
20230911,125200,12157494000,39200,39250,39300,39150,1199
|
|
20230911,125100,12110451350,39150,39300,39300,39150,784
|
|
20230911,125000,12079712750,39250,39300,39300,39200,657
|
|
20230911,124900,12053924550,39300,39300,39300,39250,277
|
|
20230911,124800,12043041700,39300,39300,39300,39250,263
|
|
20230911,124700,12032706300,39300,39300,39350,39250,613
|
|
20230911,124600,12008621850,39300,39300,39350,39300,465
|
|
20230911,124500,11990342300,39350,39350,39400,39300,2160
|
|
20230911,124400,11905277950,39350,39400,39450,39350,1259
|
|
20230911,124300,11855683300,39400,39350,39450,39350,2079
|
|
20230911,124200,11773819400,39350,39250,39350,39250,1354
|
|
20230911,124100,11720617700,39250,39150,39250,39150,1043
|
|
20230911,124000,11679745950,39200,39100,39200,39100,429
|
|
20230911,123900,11662955150,39100,39100,39150,39050,3371
|
|
20230911,123800,11531176800,39100,39050,39100,39050,702
|
|
20230911,123700,11503763400,39050,39050,39100,39050,242
|
|
20230911,123600,11494308300,39050,39050,39100,39050,923
|
|
20230911,123500,11458262450,39050,39050,39050,39000,793
|
|
20230911,123400,11427309400,39000,39050,39050,39000,836
|
|
20230911,123300,11394683550,39000,39050,39050,39000,3015
|
|
20230911,123200,11276981800,39050,39050,39100,39050,4150
|
|
20230911,123100,11114921050,39100,39100,39100,39050,853
|
|
20230911,123000,11081588550,39100,39150,39150,39100,955
|
|
20230911,122900,11044245350,39100,39100,39150,39100,1550
|
|
20230911,122800,10983635000,39100,39150,39150,39100,395
|
|
20230911,122700,10968181700,39150,39150,39150,39100,1234
|
|
20230911,122600,10919919450,39100,39150,39150,39100,1944
|
|
20230911,122500,10843898050,39150,39150,39150,39100,630
|
|
20230911,122400,10819251350,39100,39150,39200,39100,1753
|
|
20230911,122300,10750653550,39150,39150,39150,39100,1399
|
|
20230911,122200,10695886600,39150,39150,39200,39150,2158
|
|
20230911,122100,10611393500,39200,39150,39200,39150,1129
|
|
20230911,122000,10567182800,39200,39350,39350,39200,7215
|
|
20230911,121900,10284000250,39350,39400,39450,39350,2995
|
|
20230911,121800,10166089250,39450,39500,39550,39400,20274
|
|
20230911,121700,9365688800,39500,39550,39550,39500,1405
|
|
20230911,121600,9310162550,39550,39550,39550,39500,738
|
|
20230911,121500,9280983550,39500,39600,39600,39500,5501
|
|
20230911,121400,9063427900,39600,39550,39600,39550,581
|
|
20230911,121300,9040445350,39550,39600,39600,39550,1854
|
|
20230911,121200,8967118000,39600,39600,39600,39550,557
|
|
20230911,121100,8945087450,39550,39650,39650,39550,4756
|
|
20230911,121000,8756757550,39600,39600,39600,39600,924
|
|
20230911,120900,8720167150,39650,39650,39650,39600,559
|
|
20230911,120800,8698029150,39650,39600,39650,39600,1570
|
|
20230911,120700,8635856450,39600,39600,39650,39600,436
|
|
20230911,120600,8618587350,39600,39650,39650,39600,132
|
|
20230911,120500,8613357150,39650,39600,39650,39600,69
|
|
20230911,120400,8610624300,39650,39650,39650,39650,98
|
|
20230911,120300,8606738600,39650,39650,39650,39600,296
|
|
20230911,120200,8595005300,39650,39650,39650,39600,669
|
|
20230911,120100,8568482450,39650,39600,39650,39600,357
|
|
20230911,120000,8554330500,39600,39650,39650,39600,755
|
|
20230911,115900,8524397750,39650,39650,39650,39600,216
|
|
20230911,115800,8515836600,39600,39650,39650,39600,462
|
|
20230911,115700,8497538050,39600,39650,39650,39600,174
|
|
20230911,115600,8490639000,39650,39650,39650,39650,129
|
|
20230911,115500,8485524150,39650,39650,39700,39650,337
|
|
20230911,115400,8472161950,39650,39650,39700,39650,1020
|
|
20230911,115300,8431718700,39650,39650,39650,39650,2512
|
|
20230911,115200,8332117900,39700,39700,39700,39650,251
|
|
20230911,115100,8322163100,39700,39700,39700,39650,146
|
|
20230911,115000,8316372450,39700,39650,39700,39650,370
|
|
20230911,114900,8301700300,39650,39650,39700,39650,1892
|
|
20230911,114800,8226682200,39700,39700,39700,39650,186
|
|
20230911,114700,8219301000,39700,39650,39700,39650,776
|
|
20230911,114600,8188532200,39650,39650,39650,39650,198
|
|
20230911,114500,8180681500,39650,39700,39700,39650,194
|
|
20230911,114400,8172983650,39650,39700,39700,39650,128
|
|
20230911,114300,8167907400,39700,39650,39700,39650,173
|
|
20230911,114200,8161044750,39650,39700,39700,39650,1043
|
|
20230911,114100,8119688450,39700,39700,39700,39650,101
|
|
20230911,114000,8115682050,39700,39700,39700,39650,524
|
|
20230911,113900,8094882750,39700,39650,39700,39650,95
|
|
20230911,113800,8091114250,39650,39650,39700,39650,371
|
|
20230911,113700,8076404050,39700,39700,39700,39650,240
|
|
20230911,113600,8066884150,39650,39700,39700,39650,366
|
|
20230911,113500,8052361950,39700,39700,39700,39650,72
|
|
20230911,113400,8049504700,39650,39700,39700,39650,130
|
|
20230911,113300,8044348950,39700,39700,39700,39650,455
|
|
20230911,113200,8026289500,39650,39650,39700,39650,66
|
|
20230911,113100,8023671150,39650,39700,39700,39650,420
|
|
20230911,113000,8007004500,39700,39700,39700,39650,212
|
|
20230911,112900,7998591350,39700,39700,39700,39650,360
|
|
20230911,112800,7984312650,39700,39650,39700,39650,474
|
|
20230911,112700,7965496950,39650,39650,39700,39650,1496
|
|
20230911,112600,7906118400,39650,39700,39700,39650,494
|
|
20230911,112500,7886521350,39700,39650,39700,39650,273
|
|
20230911,112400,7875687250,39700,39650,39700,39650,106
|
|
20230911,112300,7871484050,39650,39700,39700,39650,101
|
|
20230911,112200,7867479300,39650,39650,39700,39650,102
|
|
20230911,112100,7863433650,39700,39650,39700,39650,137
|
|
20230911,112000,7858000550,39650,39700,39700,39650,697
|
|
20230911,111900,7830363100,39700,39650,39700,39650,633
|
|
20230911,111800,7805264000,39650,39650,39650,39650,229
|
|
20230911,111700,7796184150,39650,39650,39700,39650,55
|
|
20230911,111600,7794002800,39650,39700,39700,39650,92
|
|
20230911,111500,7790353900,39700,39650,39700,39650,145
|
|
20230911,111400,7784600450,39700,39700,39700,39650,359
|
|
20230911,111300,7770348550,39700,39700,39700,39700,247
|
|
20230911,111200,7760542650,39750,39700,39750,39700,1507
|
|
20230911,111100,7700712500,39700,39700,39750,39700,325
|
|
20230911,111000,7687809450,39750,39750,39750,39700,159
|
|
20230911,110900,7681496200,39700,39750,39750,39700,814
|
|
20230911,110800,7649171150,39750,39750,39750,39700,485
|
|
20230911,110700,7629895400,39750,39750,39750,39700,174
|
|
20230911,110600,7622981950,39700,39700,39700,39700,1728
|
|
20230911,110500,7554380350,39700,39650,39700,39650,578
|
|
20230911,110400,7531443050,39650,39700,39700,39650,1134
|
|
20230911,110300,7486469250,39700,39700,39700,39650,234
|
|
20230911,110200,7477180200,39650,39650,39700,39650,431
|
|
20230911,110100,7460089800,39650,39700,39700,39650,84
|
|
20230911,110000,7456758400,39700,39700,39700,39650,98
|
|
20230911,105900,7452870900,39700,39650,39700,39600,631
|
|
20230911,105800,7427862250,39600,39700,39700,39600,466
|
|
20230911,105700,7409391700,39650,39650,39700,39650,873
|
|
20230911,105600,7374776800,39650,39700,39700,39650,540
|
|
20230911,105500,7353365750,39650,39650,39700,39650,204
|
|
20230911,105400,7345276950,39650,39700,39700,39650,872
|
|
20230911,105300,7310696400,39650,39700,39700,39650,487
|
|
20230911,105200,7291367600,39650,39650,39650,39600,1064
|
|
20230911,105100,7249186100,39650,39650,39650,39600,591
|
|
20230911,105000,7225758750,39650,39650,39650,39600,1189
|
|
20230911,104900,7178654000,39650,39650,39650,39600,368
|
|
20230911,104800,7164067550,39650,39600,39650,39600,550
|
|
20230911,104700,7142282750,39600,39600,39650,39600,234
|
|
20230911,104600,7133012750,39650,39650,39650,39600,687
|
|
20230911,104500,7105785700,39650,39650,39700,39600,407
|
|
20230911,104400,7089648050,39700,39650,39700,39650,88
|
|
20230911,104300,7086158600,39650,39700,39700,39600,297
|
|
20230911,104200,7074383750,39700,39650,39700,39600,647
|
|
20230911,104100,7048745450,39650,39550,39700,39550,1273
|
|
20230911,104000,6998321150,39550,39600,39650,39550,5960
|
|
20230911,103900,6762559350,39600,39650,39650,39600,400
|
|
20230911,103800,6746718800,39600,39600,39650,39550,2275
|
|
20230911,103700,6656638250,39650,39600,39650,39600,942
|
|
20230911,103600,6619309450,39600,39650,39650,39600,935
|
|
20230911,103500,6582239850,39650,39650,39650,39600,269
|
|
20230911,103400,6571581550,39650,39650,39650,39600,1113
|
|
20230911,103300,6527487250,39600,39600,39650,39600,1885
|
|
20230911,103200,6452833250,39650,39650,39650,39600,911
|
|
20230911,103100,6416751800,39650,39650,39650,39600,495
|
|
20230911,103000,6397139100,39650,39650,39700,39600,2203
|
|
20230911,102900,6309843450,39650,39650,39700,39650,2488
|
|
20230911,102800,6211184250,39650,39700,39700,39650,481
|
|
20230911,102700,6192104700,39650,39700,39700,39650,842
|
|
20230911,102600,6158708700,39700,39700,39700,39700,376
|
|
20230911,102500,6143781500,39700,39700,39750,39700,822
|
|
20230911,102400,6111146500,39700,39700,39750,39700,312
|
|
20230911,102300,6098754650,39750,39750,39750,39700,1292
|
|
20230911,102200,6047458900,39700,39750,39750,39700,941
|
|
20230911,102100,6010098150,39750,39800,39800,39700,1661
|
|
20230911,102000,5944056100,39800,39750,39800,39750,277
|
|
20230911,101900,5933033800,39800,39800,39800,39650,1207
|
|
20230911,101800,5885095700,39800,39850,39850,39800,115
|
|
20230911,101700,5880517850,39850,39750,39850,39700,2692
|
|
20230911,101600,5773589800,39750,39700,39750,39700,842
|
|
20230911,101500,5740150950,39700,39850,39850,39700,323
|
|
20230911,101400,5727310350,39750,39850,39850,39750,950
|
|
20230911,101300,5689500050,39850,39700,39850,39650,2571
|
|
20230911,101200,5587261150,39650,39650,39700,39650,1348
|
|
20230911,101100,5533781950,39650,39700,39700,39650,2912
|
|
20230911,101000,5418314400,39650,39700,39700,39650,840
|
|
20230911,100900,5385002600,39700,39750,39750,39700,1403
|
|
20230911,100800,5329300400,39700,39700,39750,39700,1022
|
|
20230911,100700,5288702450,39700,39700,39750,39700,818
|
|
20230911,100600,5256227600,39700,39750,39750,39700,1010
|
|
20230911,100500,5216126750,39700,39700,39750,39700,421
|
|
20230911,100400,5199409650,39700,39700,39700,39700,574
|
|
20230911,100300,5176621850,39700,39700,39750,39700,1206
|
|
20230911,100200,5128743350,39700,39750,39750,39700,788
|
|
20230911,100100,5097440500,39750,39700,39750,39650,988
|
|
20230911,100000,5058219200,39700,39800,39800,39700,4112
|
|
20230911,095900,4894921450,39750,39750,39800,39750,2007
|
|
20230911,095800,4815132000,39800,39850,39850,39750,7377
|
|
20230911,095700,4521530650,39850,39850,39850,39800,607
|
|
20230911,095600,4497350950,39850,39850,39850,39800,926
|
|
20230911,095500,4460481100,39850,39850,39850,39800,573
|
|
20230911,095400,4437661900,39850,39850,39850,39800,750
|
|
20230911,095300,4407795300,39850,39800,39850,39800,373
|
|
20230911,095200,4392936900,39800,39850,39850,39800,1379
|
|
20230911,095100,4338034900,39850,39850,39850,39800,2270
|
|
20230911,095000,4247666800,39850,39850,39900,39850,1005
|
|
20230911,094900,4207613800,39900,39900,39950,39850,777
|
|
20230911,094800,4176616150,39900,39900,39950,39900,494
|
|
20230911,094700,4156902950,39900,39900,39950,39850,3714
|
|
20230911,094600,4008724150,39900,39900,39900,39850,1104
|
|
20230911,094500,3964710550,39900,39850,39900,39850,588
|
|
20230911,094400,3941273400,39850,39900,39950,39850,6654
|
|
20230911,094300,3675942750,39900,39950,39950,39900,209
|
|
20230911,094200,3667599950,39950,39950,39950,39900,290
|
|
20230911,094100,3656019300,39950,40000,40000,39900,941
|
|
20230911,094000,3618425900,39950,39950,39950,39900,1250
|
|
20230911,093900,3568532250,39950,39950,39950,39900,870
|
|
20230911,093800,3533779850,39900,39950,40000,39900,1255
|
|
20230911,093700,3483644500,39950,39950,39950,39900,432
|
|
20230911,093600,3466386900,39950,39950,39950,39900,576
|
|
20230911,093500,3443377200,39950,40000,40000,39950,559
|
|
20230911,093400,3421042300,40000,39900,40000,39900,1027
|
|
20230911,093300,3380015900,39950,39950,40000,39900,1472
|
|
20230911,093200,3321223600,40000,39950,40000,39950,881
|
|
20230911,093100,3286014650,40000,39950,40000,39950,2305
|
|
20230911,093000,3193926550,40000,40000,40000,39950,3235
|
|
20230911,092900,3064526900,40000,40050,40050,40000,926
|
|
20230911,092800,3027482450,40000,40000,40050,40000,610
|
|
20230911,092700,3003071500,40000,40050,40100,40000,2880
|
|
20230911,092600,2887810500,40050,40150,40150,40050,2184
|
|
20230911,092500,2800259200,40150,40150,40200,40100,1019
|
|
20230911,092400,2759360500,40150,40200,40200,40150,426
|
|
20230911,092300,2742245100,40200,40150,40200,40100,522
|
|
20230911,092200,2721281800,40150,40100,40200,40100,1030
|
|
20230911,092100,2679934750,40100,40100,40150,40050,1646
|
|
20230911,092000,2613935650,40100,40050,40100,40000,739
|
|
20230911,091900,2584345600,40000,40050,40050,40000,769
|
|
20230911,091800,2553552300,40000,40050,40050,40000,745
|
|
20230911,091700,2523734950,40050,40050,40100,40000,394
|
|
20230911,091600,2507961450,40050,40050,40100,40000,2358
|
|
20230911,091500,2413525100,40050,40100,40100,40050,1157
|
|
20230911,091400,2367170550,40100,40050,40100,40050,597
|
|
20230911,091300,2343254650,40050,39950,40100,39950,2716
|
|
20230911,091200,2234601150,39950,39850,40000,39850,2308
|
|
20230911,091100,2142348550,39950,39800,39950,39800,6586
|
|
20230911,091000,1879983350,39850,40100,40100,39850,13833
|
|
20230911,090900,1326747400,40100,40100,40150,40050,1705
|
|
20230911,090800,1258378200,40150,40100,40150,40050,1217
|
|
20230911,090700,1209563450,40100,40100,40150,40050,3908
|
|
20230911,090600,1052851500,40100,40200,40200,40100,2589
|
|
20230911,090500,948869900,40150,40300,40300,40150,3460
|
|
20230911,090400,809739900,40300,40350,40350,40250,2563
|
|
20230911,090300,706410250,40350,40400,40450,40300,2937
|
|
20230911,090200,587911100,40450,40700,40700,40400,6064
|
|
20230911,090100,342279500,40700,40550,40800,40550,1495
|
|
20230911,090000,281525750,40550,40600,40600,40500,6827
|