671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,200800,11928562050,41050,41050,41050,41050,7599
|
|
20230919,200700,11928562050,41050,41050,41050,41050,0
|
|
20230919,200600,11928562050,41050,41050,41050,41050,0
|
|
20230919,200500,11928562050,41050,41050,41050,41050,0
|
|
20230919,200400,11928562050,41050,41050,41050,41050,0
|
|
20230919,200300,11928562050,41050,41050,41050,41050,0
|
|
20230919,200200,11928562050,41050,41050,41050,41050,0
|
|
20230919,200100,11928562050,41050,41050,41050,41050,0
|
|
20230919,200000,11928562050,41050,41050,41050,41050,0
|
|
20230919,195900,11928562050,41050,41050,41050,41050,0
|
|
20230919,195800,11928562050,41050,41050,41050,41050,0
|
|
20230919,195700,11928562050,41050,41050,41050,41050,0
|
|
20230919,195600,11928562050,41050,41050,41050,41050,0
|
|
20230919,195500,11928562050,41050,41050,41050,41050,0
|
|
20230919,195400,11928562050,41050,41050,41050,41050,0
|
|
20230919,195300,11928562050,41050,41050,41050,41050,0
|
|
20230919,195200,11928562050,41050,41050,41050,41050,0
|
|
20230919,195100,11928562050,41050,41050,41050,41050,0
|
|
20230919,195000,11928562050,41050,41050,41050,41050,0
|
|
20230919,194900,11928562050,41050,41050,41050,41050,0
|
|
20230919,194800,11928562050,41050,41050,41050,41050,0
|
|
20230919,194700,11928562050,41050,41050,41050,41050,0
|
|
20230919,194600,11928562050,41050,41050,41050,41050,0
|
|
20230919,194500,11928562050,41050,41050,41050,41050,0
|
|
20230919,194400,11928562050,41050,41050,41050,41050,0
|
|
20230919,194300,11928562050,41050,41050,41050,41050,0
|
|
20230919,194200,11928562050,41050,41050,41050,41050,0
|
|
20230919,194100,11928562050,41050,41050,41050,41050,0
|
|
20230919,194000,11928562050,41050,41050,41050,41050,0
|
|
20230919,193900,11928562050,41050,41050,41050,41050,0
|
|
20230919,193800,11928562050,41050,41050,41050,41050,7599
|
|
20230919,193700,11928562050,41050,41050,41050,41050,0
|
|
20230919,193600,11928562050,41050,41050,41050,41050,0
|
|
20230919,193500,11928562050,41050,41050,41050,41050,0
|
|
20230919,193400,11928562050,41050,41050,41050,41050,0
|
|
20230919,193300,11928562050,41050,41050,41050,41050,0
|
|
20230919,193200,11928562050,41050,41050,41050,41050,0
|
|
20230919,193100,11928562050,41050,41050,41050,41050,0
|
|
20230919,193000,11928562050,41050,41050,41050,41050,0
|
|
20230919,192900,11928562050,41050,41050,41050,41050,0
|
|
20230919,192800,11928562050,41050,41050,41050,41050,0
|
|
20230919,192700,11928562050,41050,41050,41050,41050,0
|
|
20230919,192600,11928562050,41050,41050,41050,41050,0
|
|
20230919,192500,11928562050,41050,41050,41050,41050,0
|
|
20230919,192400,11928562050,41050,41050,41050,41050,0
|
|
20230919,192300,11928562050,41050,41050,41050,41050,0
|
|
20230919,192200,11928562050,41050,41050,41050,41050,0
|
|
20230919,192100,11928562050,41050,41050,41050,41050,0
|
|
20230919,192000,11928562050,41050,41050,41050,41050,0
|
|
20230919,191900,11928562050,41050,41050,41050,41050,0
|
|
20230919,191800,11928562050,41050,41050,41050,41050,0
|
|
20230919,191700,11928562050,41050,41050,41050,41050,0
|
|
20230919,191600,11928562050,41050,41050,41050,41050,0
|
|
20230919,191500,11928562050,41050,41050,41050,41050,0
|
|
20230919,191400,11928562050,41050,41050,41050,41050,0
|
|
20230919,191300,11928562050,41050,41050,41050,41050,0
|
|
20230919,191200,11928562050,41050,41050,41050,41050,0
|
|
20230919,191100,11928562050,41050,41050,41050,41050,0
|
|
20230919,191000,11928562050,41050,41050,41050,41050,0
|
|
20230919,190900,11928562050,41050,41050,41050,41050,0
|
|
20230919,190800,11928562050,41050,41050,41050,41050,7599
|
|
20230919,190700,11928562050,41050,41050,41050,41050,0
|
|
20230919,190600,11928562050,41050,41050,41050,41050,0
|
|
20230919,190500,11928562050,41050,41050,41050,41050,0
|
|
20230919,190400,11928562050,41050,41050,41050,41050,0
|
|
20230919,190300,11928562050,41050,41050,41050,41050,0
|
|
20230919,190200,11928562050,41050,41050,41050,41050,0
|
|
20230919,190100,11928562050,41050,41050,41050,41050,0
|
|
20230919,190000,11928562050,41050,41050,41050,41050,0
|
|
20230919,185900,11928562050,41050,41050,41050,41050,0
|
|
20230919,185800,11928562050,41050,41050,41050,41050,0
|
|
20230919,185700,11928562050,41050,41050,41050,41050,0
|
|
20230919,185600,11928562050,41050,41050,41050,41050,0
|
|
20230919,185500,11928562050,41050,41050,41050,41050,0
|
|
20230919,185400,11928562050,41050,41050,41050,41050,0
|
|
20230919,185300,11928562050,41050,41050,41050,41050,0
|
|
20230919,185200,11928562050,41050,41050,41050,41050,0
|
|
20230919,185100,11928562050,41050,41050,41050,41050,0
|
|
20230919,185000,11928562050,41050,41050,41050,41050,0
|
|
20230919,184900,11928562050,41050,41050,41050,41050,0
|
|
20230919,184800,11928562050,41050,41050,41050,41050,0
|
|
20230919,184700,11928562050,41050,41050,41050,41050,0
|
|
20230919,184600,11928562050,41050,41050,41050,41050,0
|
|
20230919,184500,11928562050,41050,41050,41050,41050,0
|
|
20230919,184400,11928562050,41050,41050,41050,41050,0
|
|
20230919,184300,11928562050,41050,41050,41050,41050,0
|
|
20230919,184200,11928562050,41050,41050,41050,41050,0
|
|
20230919,184100,11928562050,41050,41050,41050,41050,0
|
|
20230919,184000,11928562050,41050,41050,41050,41050,0
|
|
20230919,183900,11928562050,41050,41050,41050,41050,0
|
|
20230919,183800,11928562050,41050,41050,41050,41050,7599
|
|
20230919,183700,11928562050,41050,41050,41050,41050,0
|
|
20230919,183600,11928562050,41050,41050,41050,41050,0
|
|
20230919,183500,11928562050,41050,41050,41050,41050,0
|
|
20230919,183400,11928562050,41050,41050,41050,41050,0
|
|
20230919,183300,11928562050,41050,41050,41050,41050,0
|
|
20230919,183200,11928562050,41050,41050,41050,41050,0
|
|
20230919,183100,11928562050,41050,41050,41050,41050,0
|
|
20230919,183000,11928562050,41050,41050,41050,41050,0
|
|
20230919,182900,11928562050,41050,41050,41050,41050,0
|
|
20230919,182800,11928562050,41050,41050,41050,41050,0
|
|
20230919,182700,11928562050,41050,41050,41050,41050,0
|
|
20230919,182600,11928562050,41050,41050,41050,41050,0
|
|
20230919,182500,11928562050,41050,41050,41050,41050,0
|
|
20230919,182400,11928562050,41050,41050,41050,41050,0
|
|
20230919,182300,11928562050,41050,41050,41050,41050,0
|
|
20230919,182200,11928562050,41050,41050,41050,41050,0
|
|
20230919,182100,11928562050,41050,41050,41050,41050,0
|
|
20230919,182000,11928562050,41050,41050,41050,41050,0
|
|
20230919,181900,11928562050,41050,41050,41050,41050,0
|
|
20230919,181800,11928562050,41050,41050,41050,41050,0
|
|
20230919,181700,11928562050,41050,41050,41050,41050,0
|
|
20230919,181600,11928562050,41050,41050,41050,41050,0
|
|
20230919,181500,11928562050,41050,41050,41050,41050,0
|
|
20230919,181400,11928562050,41050,41050,41050,41050,0
|
|
20230919,181300,11928562050,41050,41050,41050,41050,0
|
|
20230919,181200,11928562050,41050,41050,41050,41050,0
|
|
20230919,181100,11928562050,41050,41050,41050,41050,0
|
|
20230919,181000,11928562050,41050,41050,41050,41050,0
|
|
20230919,180900,11928562050,41050,41050,41050,41050,0
|
|
20230919,180800,11928562050,41050,41050,41050,41050,7599
|
|
20230919,180700,11928562050,41050,41050,41050,41050,0
|
|
20230919,180600,11928562050,41050,41050,41050,41050,0
|
|
20230919,180500,11928562050,41050,41050,41050,41050,0
|
|
20230919,180400,11928562050,41050,41050,41050,41050,0
|
|
20230919,180300,11928562050,41050,41050,41050,41050,0
|
|
20230919,180200,11928562050,41050,41050,41050,41050,0
|
|
20230919,180100,11928562050,41050,41050,41050,41050,0
|
|
20230919,180000,11928562050,41050,41050,41050,41050,0
|
|
20230919,175900,11928562050,41050,41050,41050,41050,0
|
|
20230919,175800,11928562050,41050,41050,41050,41050,0
|
|
20230919,175700,11928562050,41050,41050,41050,41050,0
|
|
20230919,175600,11928562050,41050,41050,41050,41050,0
|
|
20230919,175500,11928562050,41050,41050,41050,41050,0
|
|
20230919,175400,11928562050,41050,41050,41050,41050,0
|
|
20230919,175300,11928562050,41050,41050,41050,41050,0
|
|
20230919,175200,11928562050,41050,41050,41050,41050,0
|
|
20230919,175100,11928562050,41050,41050,41050,41050,0
|
|
20230919,175000,11928562050,41050,41050,41050,41050,0
|
|
20230919,174900,11928562050,41050,41050,41050,41050,0
|
|
20230919,174800,11928562050,41050,41050,41050,41050,0
|
|
20230919,174700,11928562050,41050,41050,41050,41050,0
|
|
20230919,174600,11928562050,41050,41050,41050,41050,0
|
|
20230919,174500,11928562050,41050,41050,41050,41050,0
|
|
20230919,174400,11928562050,41050,41050,41050,41050,0
|
|
20230919,174300,11928562050,41050,41050,41050,41050,0
|
|
20230919,174200,11928562050,41050,41050,41050,41050,0
|
|
20230919,174100,11928562050,41050,41050,41050,41050,0
|
|
20230919,174000,11928562050,41050,41050,41050,41050,0
|
|
20230919,173900,11928562050,41050,41050,41050,41050,0
|
|
20230919,173800,11928562050,41050,41050,41050,41050,7599
|
|
20230919,173700,11928562050,41050,41050,41050,41050,0
|
|
20230919,173600,11928562050,41050,41050,41050,41050,0
|
|
20230919,173500,11928562050,41050,41050,41050,41050,0
|
|
20230919,173400,11928562050,41050,41050,41050,41050,0
|
|
20230919,173300,11928562050,41050,41050,41050,41050,0
|
|
20230919,173200,11928562050,41050,41050,41050,41050,0
|
|
20230919,173100,11928562050,41050,41050,41050,41050,0
|
|
20230919,173000,11928562050,41050,41050,41050,41050,0
|
|
20230919,172900,11928562050,41050,41050,41050,41050,0
|
|
20230919,172800,11928562050,41050,41050,41050,41050,0
|
|
20230919,172700,11928562050,41050,41050,41050,41050,0
|
|
20230919,172600,11928562050,41050,41050,41050,41050,0
|
|
20230919,172500,11928562050,41050,41050,41050,41050,0
|
|
20230919,172400,11928562050,41050,41050,41050,41050,0
|
|
20230919,172300,11928562050,41050,41050,41050,41050,0
|
|
20230919,172200,11928562050,41050,41050,41050,41050,0
|
|
20230919,172100,11928562050,41050,41050,41050,41050,0
|
|
20230919,172000,11928562050,41050,41050,41050,41050,0
|
|
20230919,171900,11928562050,41050,41050,41050,41050,0
|
|
20230919,171800,11928562050,41050,41050,41050,41050,0
|
|
20230919,171700,11928562050,41050,41050,41050,41050,0
|
|
20230919,171600,11928562050,41050,41050,41050,41050,0
|
|
20230919,171500,11928562050,41050,41050,41050,41050,0
|
|
20230919,171400,11928562050,41050,41050,41050,41050,0
|
|
20230919,171300,11928562050,41050,41050,41050,41050,0
|
|
20230919,171200,11928562050,41050,41050,41050,41050,0
|
|
20230919,171100,11928562050,41050,41050,41050,41050,0
|
|
20230919,171000,11928562050,41050,41050,41050,41050,0
|
|
20230919,170900,11928562050,41050,41050,41050,41050,0
|
|
20230919,170800,11928562050,41050,41050,41050,41050,7599
|
|
20230919,170700,11928562050,41050,41050,41050,41050,0
|
|
20230919,170600,11928562050,41050,41050,41050,41050,0
|
|
20230919,170500,11928562050,41050,41050,41050,41050,0
|
|
20230919,170400,11928562050,41050,41050,41050,41050,0
|
|
20230919,170300,11928562050,41050,41050,41050,41050,0
|
|
20230919,170200,11928562050,41050,41050,41050,41050,0
|
|
20230919,170100,11928562050,41050,41050,41050,41050,0
|
|
20230919,170000,11928562050,41050,41050,41050,41050,0
|
|
20230919,165900,11928562050,41050,41050,41050,41050,0
|
|
20230919,165800,11928562050,41050,41050,41050,41050,0
|
|
20230919,165700,11928562050,41050,41050,41050,41050,0
|
|
20230919,165600,11928562050,41050,41050,41050,41050,0
|
|
20230919,165500,11928562050,41050,41050,41050,41050,0
|
|
20230919,165400,11928562050,41050,41050,41050,41050,0
|
|
20230919,165300,11928562050,41050,41050,41050,41050,0
|
|
20230919,165200,11928562050,41050,41050,41050,41050,0
|
|
20230919,165100,11928562050,41050,41050,41050,41050,0
|
|
20230919,165000,11928562050,41050,41050,41050,41050,0
|
|
20230919,164900,11928562050,41050,41050,41050,41050,0
|
|
20230919,164800,11928562050,41050,41050,41050,41050,0
|
|
20230919,164700,11928562050,41050,41050,41050,41050,0
|
|
20230919,164600,11928562050,41050,41050,41050,41050,0
|
|
20230919,164500,11928562050,41050,41050,41050,41050,0
|
|
20230919,164400,11928562050,41050,41050,41050,41050,0
|
|
20230919,164300,11928562050,41050,41050,41050,41050,0
|
|
20230919,164200,11928562050,41050,41050,41050,41050,0
|
|
20230919,164100,11928562050,41050,41050,41050,41050,0
|
|
20230919,164000,11928562050,41050,41050,41050,41050,0
|
|
20230919,163900,11928562050,41050,41050,41050,41050,0
|
|
20230919,163800,11928562050,41050,41050,41050,41050,7599
|
|
20230919,163700,11928562050,41050,41050,41050,41050,0
|
|
20230919,163600,11928562050,41050,41050,41050,41050,0
|
|
20230919,163500,11928562050,41050,41050,41050,41050,0
|
|
20230919,163400,11928562050,41050,41050,41050,41050,0
|
|
20230919,163300,11928562050,41050,41050,41050,41050,0
|
|
20230919,163200,11928562050,41050,41050,41050,41050,0
|
|
20230919,163100,11928562050,41050,41050,41050,41050,0
|
|
20230919,163000,11928562050,41050,41050,41050,41050,0
|
|
20230919,162900,11928562050,41050,41050,41050,41050,0
|
|
20230919,162800,11928562050,41050,41050,41050,41050,0
|
|
20230919,162700,11928562050,41050,41050,41050,41050,0
|
|
20230919,162600,11928562050,41050,41050,41050,41050,0
|
|
20230919,162500,11928562050,41050,41050,41050,41050,0
|
|
20230919,162400,11928562050,41050,41050,41050,41050,0
|
|
20230919,162300,11928562050,41050,41050,41050,41050,0
|
|
20230919,162200,11928562050,41050,41050,41050,41050,0
|
|
20230919,162100,11928562050,41050,41050,41050,41050,0
|
|
20230919,162000,11928562050,41050,41050,41050,41050,0
|
|
20230919,161900,11928562050,41050,41050,41050,41050,0
|
|
20230919,161800,11928562050,41050,41050,41050,41050,0
|
|
20230919,161700,11928562050,41050,41050,41050,41050,0
|
|
20230919,161600,11928562050,41050,41050,41050,41050,0
|
|
20230919,161500,11928562050,41050,41050,41050,41050,0
|
|
20230919,161400,11928562050,41050,41050,41050,41050,0
|
|
20230919,161300,11928562050,41050,41050,41050,41050,0
|
|
20230919,161200,11928562050,41050,41050,41050,41050,0
|
|
20230919,161100,11928562050,41050,41050,41050,41050,0
|
|
20230919,161000,11928562050,41050,41050,41050,41050,0
|
|
20230919,160900,11928562050,41050,41050,41050,41050,0
|
|
20230919,160800,11928562050,41050,41050,41050,41050,7599
|
|
20230919,160700,11928562050,41050,41050,41050,41050,0
|
|
20230919,160600,11928562050,41050,41050,41050,41050,0
|
|
20230919,160500,11928562050,41050,41050,41050,41050,0
|
|
20230919,160400,11928562050,41050,41050,41050,41050,0
|
|
20230919,160300,11928562050,41050,41050,41050,41050,0
|
|
20230919,160200,11928562050,41050,41050,41050,41050,0
|
|
20230919,160100,11928562050,41050,41050,41050,41050,0
|
|
20230919,160000,11928562050,41050,41050,41050,41050,0
|
|
20230919,155900,11928562050,41050,41050,41050,41050,0
|
|
20230919,155800,11928562050,41050,41050,41050,41050,0
|
|
20230919,155700,11928562050,41050,41050,41050,41050,0
|
|
20230919,155600,11928562050,41050,41050,41050,41050,0
|
|
20230919,155500,11928562050,41050,41050,41050,41050,0
|
|
20230919,155400,11928562050,41050,41050,41050,41050,0
|
|
20230919,155300,11928562050,41050,41050,41050,41050,0
|
|
20230919,155200,11928562050,41050,41050,41050,41050,0
|
|
20230919,155100,11928562050,41050,41050,41050,41050,0
|
|
20230919,155000,11928562050,41050,41050,41050,41050,0
|
|
20230919,154900,11928562050,41050,41050,41050,41050,0
|
|
20230919,154800,11928562050,41050,41050,41050,41050,0
|
|
20230919,154700,11928562050,41050,41050,41050,41050,0
|
|
20230919,154600,11928562050,41050,41050,41050,41050,0
|
|
20230919,154500,11928562050,41050,41050,41050,41050,0
|
|
20230919,154400,11928562050,41050,41050,41050,41050,0
|
|
20230919,154300,11928562050,41050,41050,41050,41050,0
|
|
20230919,154200,11928562050,41050,41050,41050,41050,0
|
|
20230919,154100,11928562050,41050,41050,41050,41050,0
|
|
20230919,154000,11928562050,41050,41050,41050,41050,0
|
|
20230919,153900,11928562050,41050,41050,41050,41050,0
|
|
20230919,153800,11928562050,41050,41050,41050,41050,7599
|
|
20230919,153700,11928562050,41050,41050,41050,41050,0
|
|
20230919,153600,11928562050,41050,41050,41050,41050,0
|
|
20230919,153500,11928562050,41050,41050,41050,41050,0
|
|
20230919,153400,11928562050,41050,41050,41050,41050,0
|
|
20230919,153300,11928562050,41050,41050,41050,41050,0
|
|
20230919,153200,11928562050,41050,41050,41050,41050,0
|
|
20230919,153100,11928562050,41050,41050,41050,41050,0
|
|
20230919,153000,11928562050,41050,41050,41050,41050,7599
|
|
20230919,152900,11616623100,41000,41000,41000,41000,0
|
|
20230919,152800,11616623100,41000,41000,41000,41000,0
|
|
20230919,152700,11616623100,41000,41000,41000,41000,0
|
|
20230919,152600,11616623100,41000,41000,41000,41000,0
|
|
20230919,152500,11616623100,41000,41000,41000,41000,0
|
|
20230919,152400,11616623100,41000,41000,41000,41000,0
|
|
20230919,152300,11616623100,41000,41000,41000,41000,0
|
|
20230919,152200,11616623100,41000,41000,41000,41000,0
|
|
20230919,152100,11616623100,41000,41000,41000,41000,0
|
|
20230919,152000,11616623100,41000,41000,41000,41000,0
|
|
20230919,151900,11616623100,41000,41050,41100,41000,2036
|
|
20230919,151800,11533022700,41050,41050,41050,41000,454
|
|
20230919,151700,11514389400,41050,41000,41050,40950,562
|
|
20230919,151600,11491357550,40950,41000,41050,40900,1423
|
|
20230919,151500,11433062600,40900,41000,41000,40900,1935
|
|
20230919,151400,11353833700,41000,41000,41050,40950,1085
|
|
20230919,151300,11309371050,40950,41000,41000,40950,1346
|
|
20230919,151200,11254242950,41000,41100,41100,40950,1318
|
|
20230919,151100,11200238050,41100,41050,41100,41000,1439
|
|
20230919,151000,11141214500,41050,40950,41050,40950,1450
|
|
20230919,150900,11081780050,41000,41050,41050,40950,1444
|
|
20230919,150800,11022575650,41050,41000,41100,41000,1780
|
|
20230919,150700,10949523800,41000,41000,41100,40950,1671
|
|
20230919,150600,10880997900,41050,41100,41100,41000,991
|
|
20230919,150500,10840355350,41100,41100,41100,41000,2120
|
|
20230919,150400,10753297150,41050,41150,41150,41000,1113
|
|
20230919,150300,10707587850,41150,41100,41150,41050,1427
|
|
20230919,150200,10648970200,41100,41100,41100,41000,1376
|
|
20230919,150100,10592481550,41100,41100,41100,41050,1170
|
|
20230919,150000,10544439950,41100,41050,41150,41050,1402
|
|
20230919,145900,10486853700,41050,41100,41150,41050,2056
|
|
20230919,145800,10402372050,41100,41150,41150,41050,2287
|
|
20230919,145700,10308349150,41150,41100,41200,41050,2343
|
|
20230919,145600,10211968700,41200,41250,41250,41100,1863
|
|
20230919,145500,10135260350,41200,41150,41250,41100,1749
|
|
20230919,145400,10063234650,41200,41250,41250,41100,2203
|
|
20230919,145300,9972454000,41200,41250,41250,41150,1291
|
|
20230919,145200,9919255900,41200,41200,41250,41150,1429
|
|
20230919,145100,9860379550,41200,41250,41250,41150,837
|
|
20230919,145000,9825877200,41200,41200,41250,41150,1212
|
|
20230919,144900,9775927350,41150,41200,41200,41100,1357
|
|
20230919,144800,9720046800,41200,41150,41200,41150,1092
|
|
20230919,144700,9675073400,41200,41200,41200,41100,1515
|
|
20230919,144600,9612689150,41200,41150,41250,41100,712
|
|
20230919,144500,9583377050,41100,41200,41200,41100,1841
|
|
20230919,144400,9507557700,41200,41150,41200,41100,1379
|
|
20230919,144300,9450782750,41200,41200,41200,41100,1734
|
|
20230919,144200,9379395900,41200,41150,41200,41100,1039
|
|
20230919,144100,9336624600,41150,41200,41200,41100,1346
|
|
20230919,144000,9281213550,41150,41100,41200,41050,3994
|
|
20230919,143900,9116947800,41100,41100,41100,41050,1166
|
|
20230919,143800,9069044200,41050,41150,41150,41050,967
|
|
20230919,143700,9029297000,41150,41100,41150,41100,485
|
|
20230919,143600,9009351800,41100,41100,41150,41100,412
|
|
20230919,143500,8992414050,41100,41050,41150,41050,652
|
|
20230919,143400,8965628750,41100,41050,41100,41050,539
|
|
20230919,143300,8943494350,41100,41150,41150,41050,408
|
|
20230919,143200,8926743750,41100,41100,41150,41050,2592
|
|
20230919,143100,8820222150,41100,41050,41100,41050,418
|
|
20230919,143000,8803059450,41050,41050,41100,41050,453
|
|
20230919,142900,8784462350,41050,41100,41100,41050,577
|
|
20230919,142800,8760764950,41100,41050,41100,41050,239
|
|
20230919,142700,8750952250,41050,41050,41100,41050,775
|
|
20230919,142600,8719135350,41100,41100,41100,41050,501
|
|
20230919,142500,8698560900,41100,41100,41100,41050,437
|
|
20230919,142400,8680620400,41050,41100,41100,41050,1525
|
|
20230919,142300,8618010800,41100,41100,41100,41050,1014
|
|
20230919,142200,8576348000,41100,41100,41100,41050,424
|
|
20230919,142100,8558941350,41050,41050,41100,41050,515
|
|
20230919,142000,8537792200,41100,40950,41100,40950,1852
|
|
20230919,141900,8461778750,41050,41050,41100,40950,2590
|
|
20230919,141800,8355480850,41050,41050,41050,40950,357
|
|
20230919,141700,8340841500,41000,41000,41050,41000,1028
|
|
20230919,141600,8298689450,41050,41050,41100,41000,424
|
|
20230919,141500,8281294000,41050,41100,41100,41000,272
|
|
20230919,141400,8270135800,41050,41050,41100,41000,341
|
|
20230919,141300,8256140000,41050,41100,41100,41050,706
|
|
20230919,141200,8227150400,41100,41050,41100,41050,442
|
|
20230919,141100,8209001100,41050,41100,41100,41000,436
|
|
20230919,141000,8191099550,41100,41100,41100,41050,421
|
|
20230919,140900,8173811800,41100,41100,41100,41000,352
|
|
20230919,140800,8159364900,41100,41100,41100,41050,558
|
|
20230919,140700,8136450000,41100,41000,41100,41000,2715
|
|
20230919,140600,8024894350,41050,41050,41100,41000,1238
|
|
20230919,140500,7974080300,41050,41100,41100,41050,701
|
|
20230919,140400,7945294000,41050,41100,41150,41050,478
|
|
20230919,140300,7925664550,41150,41100,41150,41050,732
|
|
20230919,140200,7895571350,41150,41150,41150,41100,471
|
|
20230919,140100,7876210500,41150,41100,41150,41050,1726
|
|
20230919,140000,7805227050,41100,41150,41150,41100,445
|
|
20230919,135900,7786930100,41100,41150,41150,41100,648
|
|
20230919,135800,7760295350,41100,41150,41150,41100,823
|
|
20230919,135700,7726467850,41150,41200,41200,41100,575
|
|
20230919,135600,7702811650,41150,41150,41200,41150,264
|
|
20230919,135500,7691945600,41200,41150,41200,41150,607
|
|
20230919,135400,7666957300,41150,41200,41200,41150,359
|
|
20230919,135300,7652175250,41200,41200,41200,41150,239
|
|
20230919,135200,7642338300,41200,41200,41200,41150,722
|
|
20230919,135100,7612598300,41200,41150,41200,41150,159
|
|
20230919,135000,7606053850,41200,41200,41200,41150,392
|
|
20230919,134900,7589909850,41150,41200,41200,41150,732
|
|
20230919,134800,7559767150,41200,41200,41200,41150,269
|
|
20230919,134700,7548693900,41200,41200,41200,41150,298
|
|
20230919,134600,7536422450,41200,41200,41200,41150,233
|
|
20230919,134500,7526828650,41200,41200,41200,41150,332
|
|
20230919,134400,7513157250,41200,41200,41200,41150,711
|
|
20230919,134300,7483868700,41200,41150,41200,41150,250
|
|
20230919,134200,7473577300,41150,41150,41150,41100,545
|
|
20230919,134100,7451162450,41100,41150,41150,41100,481
|
|
20230919,134000,7431374900,41150,41150,41150,41100,385
|
|
20230919,133900,7415538150,41150,41100,41150,41050,1438
|
|
20230919,133800,7356438100,41100,41100,41100,41050,186
|
|
20230919,133700,7348799550,41050,41100,41100,41050,419
|
|
20230919,133600,7331598150,41100,41100,41100,41000,250
|
|
20230919,133500,7321332100,41100,41100,41100,41050,415
|
|
20230919,133400,7304293550,41100,41100,41100,41050,278
|
|
20230919,133300,7292872400,41100,41000,41100,41000,190
|
|
20230919,133200,7285072800,41050,41000,41100,41000,269
|
|
20230919,133100,7274036000,41100,41100,41100,41050,980
|
|
20230919,133000,7233798000,41100,41100,41100,41050,328
|
|
20230919,132900,7220332400,41100,41150,41150,41050,279
|
|
20230919,132800,7208870900,41100,41100,41150,41100,926
|
|
20230919,132700,7170799750,41100,41150,41150,41100,201
|
|
20230919,132600,7162537100,41100,41150,41150,41100,263
|
|
20230919,132500,7151720500,41150,41150,41150,41100,141
|
|
20230919,132400,7145924350,41100,41150,41150,41100,1188
|
|
20230919,132300,7097095600,41150,41100,41150,41100,561
|
|
20230919,132200,7074029500,41100,41100,41150,41100,246
|
|
20230919,132100,7063918000,41100,41150,41150,41100,482
|
|
20230919,132000,7044104600,41150,41150,41150,41100,297
|
|
20230919,131900,7031889050,41150,41150,41150,41100,156
|
|
20230919,131800,7025476250,41100,41150,41150,41100,250
|
|
20230919,131700,7015194250,41150,41150,41200,41150,208
|
|
20230919,131600,7006633500,41150,41200,41200,41150,449
|
|
20230919,131500,6988155450,41200,41150,41200,41150,342
|
|
20230919,131400,6974075750,41200,41150,41200,41150,249
|
|
20230919,131300,6963828200,41200,41200,41200,41150,298
|
|
20230919,131200,6951554800,41200,41200,41200,41150,295
|
|
20230919,131100,6939409650,41150,41200,41200,41150,81
|
|
20230919,131000,6936076250,41200,41150,41200,41150,576
|
|
20230919,130900,6912362000,41150,41150,41200,41150,230
|
|
20230919,130800,6902894150,41200,41150,41200,41150,66
|
|
20230919,130700,6900177500,41200,41200,41200,41150,326
|
|
20230919,130600,6886754650,41200,41200,41200,41150,224
|
|
20230919,130500,6877533400,41200,41200,41250,41150,846
|
|
20230919,130400,6842680400,41200,41200,41200,41100,291
|
|
20230919,130300,6830703700,41200,41200,41200,41050,3972
|
|
20230919,130200,6667282650,41200,41250,41250,41200,409
|
|
20230919,130100,6650423000,41250,41250,41250,41200,188
|
|
20230919,130000,6642674300,41250,41250,41250,41200,240
|
|
20230919,125900,6632780800,41250,41250,41250,41200,417
|
|
20230919,125800,6615587800,41250,41250,41250,41200,2135
|
|
20230919,125700,6527521300,41250,41150,41250,41150,868
|
|
20230919,125600,6491755650,41200,41200,41200,41150,340
|
|
20230919,125500,6477752300,41200,41200,41250,41150,1321
|
|
20230919,125400,6423332750,41250,41200,41250,41200,564
|
|
20230919,125300,6400084400,41250,41200,41250,41200,332
|
|
20230919,125200,6386399600,41250,41200,41250,41200,305
|
|
20230919,125100,6373830250,41250,41250,41250,41200,453
|
|
20230919,125000,6355151150,41200,41250,41250,41200,666
|
|
20230919,124900,6327687650,41200,41250,41250,41200,559
|
|
20230919,124800,6304637950,41250,41200,41250,41200,1398
|
|
20230919,124700,6247036150,41200,41200,41200,41150,336
|
|
20230919,124600,6233202350,41200,41200,41250,41150,627
|
|
20230919,124500,6207370850,41200,41200,41250,41150,354
|
|
20230919,124400,6192786750,41250,41200,41250,41150,941
|
|
20230919,124300,6154016100,41200,41200,41200,41150,423
|
|
20230919,124200,6136590400,41150,41150,41200,41150,312
|
|
20230919,124100,6123747500,41200,41200,41200,41150,314
|
|
20230919,124000,6110813500,41200,41200,41200,41150,953
|
|
20230919,123900,6071592550,41200,41200,41200,41150,307
|
|
20230919,123800,6058952250,41200,41200,41200,41150,310
|
|
20230919,123700,6046182450,41150,41150,41200,41150,233
|
|
20230919,123600,6036592250,41200,41200,41200,41150,324
|
|
20230919,123500,6023248150,41200,41150,41200,41100,576
|
|
20230919,123400,5999542350,41150,41100,41150,41100,192
|
|
20230919,123300,5991647800,41150,41150,41200,41150,1423
|
|
20230919,123200,5933077950,41150,41150,41200,41150,299
|
|
20230919,123100,5920769100,41200,41100,41200,41050,1346
|
|
20230919,123000,5865429450,41100,41100,41100,41050,419
|
|
20230919,122900,5848216150,41100,41100,41100,41050,616
|
|
20230919,122800,5822922100,41050,41100,41100,41050,362
|
|
20230919,122700,5808050650,41100,41100,41100,41050,320
|
|
20230919,122600,5794906400,41100,41050,41100,41050,136
|
|
20230919,122500,5789321550,41100,41100,41100,41050,377
|
|
20230919,122400,5773832850,41050,41100,41100,41050,289
|
|
20230919,122300,5761961250,41100,41100,41150,41050,189
|
|
20230919,122200,5754194800,41050,41050,41150,41050,909
|
|
20230919,122100,5716865200,41100,41100,41100,41050,140
|
|
20230919,122000,5711113950,41100,41050,41100,41050,402
|
|
20230919,121900,5694598750,41100,41100,41150,41050,323
|
|
20230919,121800,5681328050,41100,41150,41150,41050,162
|
|
20230919,121700,5674669350,41150,41100,41150,41100,379
|
|
20230919,121600,5659084450,41150,41100,41150,41050,381
|
|
20230919,121500,5643419950,41100,41150,41150,41050,257
|
|
20230919,121400,5632862900,41150,41100,41150,41050,366
|
|
20230919,121300,5617812650,41100,41150,41150,41050,191
|
|
20230919,121200,5609963350,41150,41100,41150,41050,330
|
|
20230919,121100,5596402250,41100,41150,41150,41050,213
|
|
20230919,121000,5587643400,41100,41100,41100,41050,321
|
|
20230919,120900,5574461900,41100,41100,41100,41050,304
|
|
20230919,120800,5561976200,41100,41050,41100,41000,401
|
|
20230919,120700,5545517850,41050,41100,41100,41000,1288
|
|
20230919,120600,5492649050,41050,41100,41100,41050,234
|
|
20230919,120500,5483036300,41050,41050,41100,41050,270
|
|
20230919,120400,5471946800,41100,41100,41100,41050,333
|
|
20230919,120300,5458265800,41100,41100,41100,41050,239
|
|
20230919,120200,5448446500,41050,41100,41100,41050,272
|
|
20230919,120100,5437277150,41050,41100,41100,41050,1209
|
|
20230919,120000,5387615700,41100,41050,41100,41050,479
|
|
20230919,115900,5367939200,41100,41100,41100,41050,629
|
|
20230919,115800,5342107550,41100,41100,41100,41050,235
|
|
20230919,115700,5332452900,41100,41100,41100,41050,303
|
|
20230919,115600,5320012350,41050,41100,41100,41050,275
|
|
20230919,115500,5308714550,41100,41100,41100,41050,266
|
|
20230919,115400,5297787300,41100,41100,41150,41050,2320
|
|
20230919,115300,5202523300,41150,41150,41150,41100,329
|
|
20230919,115200,5188991150,41150,41100,41150,41100,408
|
|
20230919,115100,5172214900,41150,41150,41150,41100,311
|
|
20230919,115000,5159418500,41150,41150,41150,41100,167
|
|
20230919,114900,5152550050,41150,41150,41150,41100,372
|
|
20230919,114800,5137254400,41100,41150,41150,41100,342
|
|
20230919,114700,5123189200,41100,41150,41150,41050,375
|
|
20230919,114600,5107784700,41100,41050,41150,41050,152
|
|
20230919,114500,5101538950,41100,41100,41100,41050,259
|
|
20230919,114400,5090897950,41100,41100,41100,41050,1212
|
|
20230919,114300,5041136750,41100,41100,41100,41050,762
|
|
20230919,114200,5009822650,41100,41050,41100,41050,372
|
|
20230919,114100,4994546750,41100,41100,41100,41050,365
|
|
20230919,114000,4979546600,41100,41100,41100,41050,240
|
|
20230919,113900,4969686500,41100,41100,41100,41050,765
|
|
20230919,113800,4938272850,41100,41150,41150,41050,437
|
|
20230919,113700,4920309950,41150,41200,41200,41050,1315
|
|
20230919,113600,4866262250,41200,41150,41200,41100,265
|
|
20230919,113500,4855358100,41150,41150,41200,41100,231
|
|
20230919,113400,4845851750,41150,41150,41200,41100,271
|
|
20230919,113300,4834706050,41150,41150,41150,41050,315
|
|
20230919,113200,4821751350,41150,41150,41150,41100,691
|
|
20230919,113100,4793339250,41150,41200,41200,41150,438
|
|
20230919,113000,4775303450,41200,41200,41200,41100,2108
|
|
20230919,112900,4688557650,41200,41200,41200,41150,407
|
|
20230919,112800,4671803800,41200,41200,41200,41150,331
|
|
20230919,112700,4658170500,41200,41200,41200,41150,492
|
|
20230919,112600,4637911950,41200,41150,41200,41150,205
|
|
20230919,112500,4629470950,41200,41250,41250,41150,1431
|
|
20230919,112400,4570524500,41250,41250,41250,41200,582
|
|
20230919,112300,4546531500,41250,41250,41250,41200,275
|
|
20230919,112200,4535193300,41250,41250,41250,41200,575
|
|
20230919,112100,4511487700,41200,41250,41250,41150,1005
|
|
20230919,112000,4470079700,41200,41250,41250,41200,1297
|
|
20230919,111900,4416611400,41250,41250,41250,41200,3082
|
|
20230919,111800,4289513350,41250,41150,41250,41150,8061
|
|
20230919,111700,3957639850,41150,41050,41150,41050,2111
|
|
20230919,111600,3870891300,41000,41100,41100,41000,1582
|
|
20230919,111500,3805989650,41050,41100,41100,41050,534
|
|
20230919,111400,3784056300,41100,41100,41100,41050,486
|
|
20230919,111300,3764090050,41050,41100,41100,41000,538
|
|
20230919,111200,3741992000,41100,41050,41100,41000,759
|
|
20230919,111100,3710838450,41100,41050,41100,41050,401
|
|
20230919,111000,3694366200,41050,41100,41100,41000,531
|
|
20230919,110900,3672567500,41100,41100,41100,41050,510
|
|
20230919,110800,3651617800,41050,41100,41100,41050,170
|
|
20230919,110700,3644632950,41100,41050,41100,41050,205
|
|
20230919,110600,3636213550,41100,41100,41150,41050,1004
|
|
20230919,110500,3594953600,41150,41100,41150,41100,1002
|
|
20230919,110400,3553767600,41100,41100,41100,41100,166
|
|
20230919,110300,3546945000,41050,41100,41100,41050,531
|
|
20230919,110200,3525123950,41100,41100,41100,41050,242
|
|
20230919,110100,3515182000,41100,41100,41100,41050,334
|
|
20230919,110000,3501457250,41100,41100,41100,41050,546
|
|
20230919,105900,3479021250,41100,41050,41100,41050,460
|
|
20230919,105800,3460124600,41100,41100,41100,41050,487
|
|
20230919,105700,3440113650,41100,41050,41100,41000,748
|
|
20230919,105600,3409407950,41050,41050,41050,41000,634
|
|
20230919,105500,3383385900,41050,41050,41050,41000,857
|
|
20230919,105400,3348224950,41050,41050,41050,41000,129
|
|
20230919,105300,3342931650,41000,41050,41050,41000,170
|
|
20230919,105200,3335955600,41050,41050,41050,41000,287
|
|
20230919,105100,3324184000,41050,41050,41050,41000,180
|
|
20230919,105000,3316800000,41050,41050,41050,40950,795
|
|
20230919,104900,3284213400,41000,40950,41050,40950,3421
|
|
20230919,104800,3143965650,40950,41000,41000,40950,64
|
|
20230919,104700,3141344700,41000,40900,41000,40900,420
|
|
20230919,104600,3124146950,40950,40850,40950,40850,59
|
|
20230919,104500,3121735350,40950,40850,40950,40850,453
|
|
20230919,104400,3103207550,40900,40850,40900,40850,464
|
|
20230919,104300,3084232400,40850,40900,40900,40850,89
|
|
20230919,104200,3080594400,40900,40850,40900,40850,183
|
|
20230919,104100,3073114350,40900,40900,40900,40900,35
|
|
20230919,104000,3071682850,40900,40850,40950,40750,2249
|
|
20230919,103900,2979854150,40850,40950,40950,40850,391
|
|
20230919,103800,2963863050,40900,40950,40950,40900,25
|
|
20230919,103700,2962840350,40950,40950,40950,40900,173
|
|
20230919,103600,2955757050,40950,40950,40950,40900,274
|
|
20230919,103500,2944540700,40950,40950,40950,40900,266
|
|
20230919,103400,2933648400,41000,40950,41000,40950,30
|
|
20230919,103300,2932419450,40950,40950,41000,40950,385
|
|
20230919,103200,2916652050,40950,40950,41000,40950,94
|
|
20230919,103100,2912802700,41000,40950,41000,40950,25
|
|
20230919,103000,2911778850,40950,40950,41000,40950,367
|
|
20230919,102900,2896750150,41000,40950,41050,40950,1075
|
|
20230919,102800,2852677850,40950,40950,41000,40950,510
|
|
20230919,102700,2831792700,41000,41000,41000,40950,344
|
|
20230919,102600,2817698800,41050,41000,41050,41000,5
|
|
20230919,102500,2817493600,41050,41150,41150,41000,1379
|
|
20230919,102400,2760815800,41150,40900,41150,40900,4942
|
|
20230919,102300,2558109100,40900,40900,40950,40900,1120
|
|
20230919,102200,2512298050,40900,40900,40900,40900,825
|
|
20230919,102100,2478555550,40900,40850,40900,40850,105
|
|
20230919,102000,2474266250,40850,40900,40900,40850,324
|
|
20230919,101900,2461029200,40900,40850,40900,40850,350
|
|
20230919,101800,2446719000,40800,40800,40850,40800,54
|
|
20230919,101700,2444515750,40800,40900,40900,40800,1284
|
|
20230919,101600,2392012750,40950,40950,40950,40900,143
|
|
20230919,101500,2386161900,40900,40950,40950,40900,221
|
|
20230919,101400,2377116150,40950,40900,40950,40900,454
|
|
20230919,101300,2358544550,40900,40900,40950,40900,401
|
|
20230919,101200,2342136600,40900,40900,40950,40900,170
|
|
20230919,101100,2335179500,40950,40900,40950,40900,966
|
|
20230919,101000,2295658400,40850,40850,40900,40850,547
|
|
20230919,100900,2273293650,40850,40850,40850,40800,73
|
|
20230919,100800,2270314750,40850,40750,40850,40700,3428
|
|
20230919,100700,2130505300,40750,40700,40750,40700,92
|
|
20230919,100600,2126760650,40700,40700,40750,40700,208
|
|
20230919,100500,2118293700,40700,40750,40800,40700,1382
|
|
20230919,100400,2061978700,40800,40750,40800,40750,115
|
|
20230919,100300,2057291450,40800,40750,40800,40750,32
|
|
20230919,100200,2055987350,40750,40750,40800,40750,635
|
|
20230919,100100,2030108900,40800,40800,40800,40750,47
|
|
20230919,100000,2028193300,40800,40750,40800,40750,121
|
|
20230919,095900,2023261000,40800,40750,40800,40750,252
|
|
20230919,095800,2012990850,40800,40750,40800,40750,66
|
|
20230919,095700,2010301050,40750,40750,40800,40750,441
|
|
20230919,095600,1992328700,40800,40800,40850,40750,593
|
|
20230919,095500,1968140550,40850,40850,40850,40800,180
|
|
20230919,095400,1960795300,40800,40850,40850,40800,86
|
|
20230919,095300,1957284300,40850,40850,40900,40750,338
|
|
20230919,095200,1943484100,40850,40850,40850,40800,653
|
|
20230919,095100,1916811150,40850,40950,41000,40850,2208
|
|
20230919,095000,1826439700,40950,40950,40950,40900,289
|
|
20230919,094900,1814617500,40950,40950,41000,40950,399
|
|
20230919,094800,1798277250,40950,40850,41000,40850,3007
|
|
20230919,094700,1675212400,40800,40850,40900,40800,307
|
|
20230919,094600,1662671150,40900,40800,40900,40800,107
|
|
20230919,094500,1658299900,40800,40950,40950,40800,2214
|
|
20230919,094400,1567766300,40900,40900,40950,40900,299
|
|
20230919,094300,1555536300,40950,40900,40950,40900,22
|
|
20230919,094200,1554635700,40900,40950,40950,40900,133
|
|
20230919,094100,1549194200,40950,40900,40950,40900,114
|
|
20230919,094000,1544531050,40950,40900,41000,40900,1014
|
|
20230919,093900,1503014000,40950,40950,40950,40900,137
|
|
20230919,093800,1497407300,41000,41000,41000,40900,711
|
|
20230919,093700,1468290500,40950,40950,41000,40950,88
|
|
20230919,093600,1464685600,41000,41050,41050,40950,1182
|
|
20230919,093500,1416196700,41000,41000,41050,41000,222
|
|
20230919,093400,1407088650,41050,41000,41050,40950,1567
|
|
20230919,093300,1342842250,40950,41000,41000,40950,395
|
|
20230919,093200,1326652750,41000,40950,41050,40950,4437
|
|
20230919,093100,1144719900,41000,40850,41000,40850,2835
|
|
20230919,093000,1028657900,40900,40850,40900,40850,135
|
|
20230919,092900,1023138850,40900,40850,40900,40850,121
|
|
20230919,092800,1018194450,40850,40850,40850,40850,16
|
|
20230919,092700,1017540850,40850,40850,40850,40850,0
|
|
20230919,092600,1017540850,40850,40900,40900,40850,341
|
|
20230919,092500,1003606950,40950,40750,40950,40750,3325
|
|
20230919,092400,867715300,40850,40800,40850,40750,2006
|
|
20230919,092300,785909700,40800,40750,40850,40750,392
|
|
20230919,092200,769916450,40750,40800,40850,40700,2560
|
|
20230919,092100,665634150,40800,40850,40850,40800,1058
|
|
20230919,092000,622463200,40800,40800,40800,40750,1327
|
|
20230919,091900,568329100,40800,40800,40800,40800,223
|
|
20230919,091800,559230700,40800,40850,40850,40800,43
|
|
20230919,091700,557476100,40800,40800,40800,40800,28
|
|
20230919,091600,556333700,40800,40850,40900,40800,166
|
|
20230919,091500,549552850,40850,40750,40850,40750,500
|
|
20230919,091400,529151850,40800,40800,40800,40800,153
|
|
20230919,091300,522909450,40850,40850,40850,40800,208
|
|
20230919,091200,514413000,40850,40850,40900,40750,1497
|
|
20230919,091100,453299100,40900,40900,40900,40850,46
|
|
20230919,091000,451418000,40900,40900,40900,40850,101
|
|
20230919,090900,447291350,40850,40900,40900,40850,994
|
|
20230919,090800,406638250,40900,40950,40950,40900,280
|
|
20230919,090700,395172650,40950,40900,40950,40800,1646
|
|
20230919,090600,327806650,40900,40900,40950,40900,1401
|
|
20230919,090500,270487250,40900,40900,40950,40800,790
|
|
20230919,090400,238197600,40900,40850,40900,40850,1260
|
|
20230919,090300,186680000,40850,40800,40900,40800,678
|
|
20230919,090200,158991800,40850,40900,40900,40800,975
|
|
20230919,090100,119189450,40900,40850,40950,40750,1242
|
|
20230919,090000,68417500,40850,40700,40900,40700,1680
|