673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,201000,12977021700,41350,41350,41350,41350,8449
|
|
20230920,200900,12977021700,41350,41350,41350,41350,0
|
|
20230920,200800,12977021700,41350,41350,41350,41350,0
|
|
20230920,200700,12977021700,41350,41350,41350,41350,0
|
|
20230920,200600,12977021700,41350,41350,41350,41350,0
|
|
20230920,200500,12977021700,41350,41350,41350,41350,0
|
|
20230920,200400,12977021700,41350,41350,41350,41350,0
|
|
20230920,200300,12977021700,41350,41350,41350,41350,0
|
|
20230920,200200,12977021700,41350,41350,41350,41350,0
|
|
20230920,200100,12977021700,41350,41350,41350,41350,0
|
|
20230920,200000,12977021700,41350,41350,41350,41350,0
|
|
20230920,195900,12977021700,41350,41350,41350,41350,0
|
|
20230920,195800,12977021700,41350,41350,41350,41350,0
|
|
20230920,195700,12977021700,41350,41350,41350,41350,0
|
|
20230920,195600,12977021700,41350,41350,41350,41350,0
|
|
20230920,195500,12977021700,41350,41350,41350,41350,0
|
|
20230920,195400,12977021700,41350,41350,41350,41350,0
|
|
20230920,195300,12977021700,41350,41350,41350,41350,0
|
|
20230920,195200,12977021700,41350,41350,41350,41350,0
|
|
20230920,195100,12977021700,41350,41350,41350,41350,0
|
|
20230920,195000,12977021700,41350,41350,41350,41350,0
|
|
20230920,194900,12977021700,41350,41350,41350,41350,0
|
|
20230920,194800,12977021700,41350,41350,41350,41350,0
|
|
20230920,194700,12977021700,41350,41350,41350,41350,0
|
|
20230920,194600,12977021700,41350,41350,41350,41350,0
|
|
20230920,194500,12977021700,41350,41350,41350,41350,0
|
|
20230920,194400,12977021700,41350,41350,41350,41350,0
|
|
20230920,194300,12977021700,41350,41350,41350,41350,0
|
|
20230920,194200,12977021700,41350,41350,41350,41350,0
|
|
20230920,194100,12977021700,41350,41350,41350,41350,0
|
|
20230920,194000,12977021700,41350,41350,41350,41350,8449
|
|
20230920,193900,12977021700,41350,41350,41350,41350,0
|
|
20230920,193800,12977021700,41350,41350,41350,41350,0
|
|
20230920,193700,12977021700,41350,41350,41350,41350,0
|
|
20230920,193600,12977021700,41350,41350,41350,41350,0
|
|
20230920,193500,12977021700,41350,41350,41350,41350,0
|
|
20230920,193400,12977021700,41350,41350,41350,41350,0
|
|
20230920,193300,12977021700,41350,41350,41350,41350,0
|
|
20230920,193200,12977021700,41350,41350,41350,41350,0
|
|
20230920,193100,12977021700,41350,41350,41350,41350,0
|
|
20230920,193000,12977021700,41350,41350,41350,41350,0
|
|
20230920,192900,12977021700,41350,41350,41350,41350,0
|
|
20230920,192800,12977021700,41350,41350,41350,41350,0
|
|
20230920,192700,12977021700,41350,41350,41350,41350,0
|
|
20230920,192600,12977021700,41350,41350,41350,41350,0
|
|
20230920,192500,12977021700,41350,41350,41350,41350,0
|
|
20230920,192400,12977021700,41350,41350,41350,41350,0
|
|
20230920,192300,12977021700,41350,41350,41350,41350,0
|
|
20230920,192200,12977021700,41350,41350,41350,41350,0
|
|
20230920,192100,12977021700,41350,41350,41350,41350,0
|
|
20230920,192000,12977021700,41350,41350,41350,41350,0
|
|
20230920,191900,12977021700,41350,41350,41350,41350,0
|
|
20230920,191800,12977021700,41350,41350,41350,41350,0
|
|
20230920,191700,12977021700,41350,41350,41350,41350,0
|
|
20230920,191600,12977021700,41350,41350,41350,41350,0
|
|
20230920,191500,12977021700,41350,41350,41350,41350,0
|
|
20230920,191400,12977021700,41350,41350,41350,41350,0
|
|
20230920,191300,12977021700,41350,41350,41350,41350,0
|
|
20230920,191200,12977021700,41350,41350,41350,41350,0
|
|
20230920,191100,12977021700,41350,41350,41350,41350,0
|
|
20230920,191000,12977021700,41350,41350,41350,41350,8449
|
|
20230920,190900,12977021700,41350,41350,41350,41350,0
|
|
20230920,190800,12977021700,41350,41350,41350,41350,0
|
|
20230920,190700,12977021700,41350,41350,41350,41350,0
|
|
20230920,190600,12977021700,41350,41350,41350,41350,0
|
|
20230920,190500,12977021700,41350,41350,41350,41350,0
|
|
20230920,190400,12977021700,41350,41350,41350,41350,0
|
|
20230920,190300,12977021700,41350,41350,41350,41350,0
|
|
20230920,190200,12977021700,41350,41350,41350,41350,0
|
|
20230920,190100,12977021700,41350,41350,41350,41350,0
|
|
20230920,190000,12977021700,41350,41350,41350,41350,0
|
|
20230920,185900,12977021700,41350,41350,41350,41350,0
|
|
20230920,185800,12977021700,41350,41350,41350,41350,0
|
|
20230920,185700,12977021700,41350,41350,41350,41350,0
|
|
20230920,185600,12977021700,41350,41350,41350,41350,0
|
|
20230920,185500,12977021700,41350,41350,41350,41350,0
|
|
20230920,185400,12977021700,41350,41350,41350,41350,0
|
|
20230920,185300,12977021700,41350,41350,41350,41350,0
|
|
20230920,185200,12977021700,41350,41350,41350,41350,0
|
|
20230920,185100,12977021700,41350,41350,41350,41350,0
|
|
20230920,185000,12977021700,41350,41350,41350,41350,0
|
|
20230920,184900,12977021700,41350,41350,41350,41350,0
|
|
20230920,184800,12977021700,41350,41350,41350,41350,0
|
|
20230920,184700,12977021700,41350,41350,41350,41350,0
|
|
20230920,184600,12977021700,41350,41350,41350,41350,0
|
|
20230920,184500,12977021700,41350,41350,41350,41350,0
|
|
20230920,184400,12977021700,41350,41350,41350,41350,0
|
|
20230920,184300,12977021700,41350,41350,41350,41350,0
|
|
20230920,184200,12977021700,41350,41350,41350,41350,0
|
|
20230920,184100,12977021700,41350,41350,41350,41350,0
|
|
20230920,184000,12977021700,41350,41350,41350,41350,8449
|
|
20230920,183900,12977021700,41350,41350,41350,41350,0
|
|
20230920,183800,12977021700,41350,41350,41350,41350,0
|
|
20230920,183700,12977021700,41350,41350,41350,41350,0
|
|
20230920,183600,12977021700,41350,41350,41350,41350,0
|
|
20230920,183500,12977021700,41350,41350,41350,41350,0
|
|
20230920,183400,12977021700,41350,41350,41350,41350,0
|
|
20230920,183300,12977021700,41350,41350,41350,41350,0
|
|
20230920,183200,12977021700,41350,41350,41350,41350,0
|
|
20230920,183100,12977021700,41350,41350,41350,41350,0
|
|
20230920,183000,12977021700,41350,41350,41350,41350,0
|
|
20230920,182900,12977021700,41350,41350,41350,41350,0
|
|
20230920,182800,12977021700,41350,41350,41350,41350,0
|
|
20230920,182700,12977021700,41350,41350,41350,41350,0
|
|
20230920,182600,12977021700,41350,41350,41350,41350,0
|
|
20230920,182500,12977021700,41350,41350,41350,41350,0
|
|
20230920,182400,12977021700,41350,41350,41350,41350,0
|
|
20230920,182300,12977021700,41350,41350,41350,41350,0
|
|
20230920,182200,12977021700,41350,41350,41350,41350,0
|
|
20230920,182100,12977021700,41350,41350,41350,41350,0
|
|
20230920,182000,12977021700,41350,41350,41350,41350,0
|
|
20230920,181900,12977021700,41350,41350,41350,41350,0
|
|
20230920,181800,12977021700,41350,41350,41350,41350,0
|
|
20230920,181700,12977021700,41350,41350,41350,41350,0
|
|
20230920,181600,12977021700,41350,41350,41350,41350,0
|
|
20230920,181500,12977021700,41350,41350,41350,41350,0
|
|
20230920,181400,12977021700,41350,41350,41350,41350,0
|
|
20230920,181300,12977021700,41350,41350,41350,41350,0
|
|
20230920,181200,12977021700,41350,41350,41350,41350,0
|
|
20230920,181100,12977021700,41350,41350,41350,41350,0
|
|
20230920,181000,12977021700,41350,41350,41350,41350,8449
|
|
20230920,180900,12977021700,41350,41350,41350,41350,0
|
|
20230920,180800,12977021700,41350,41350,41350,41350,0
|
|
20230920,180700,12977021700,41350,41350,41350,41350,0
|
|
20230920,180600,12977021700,41350,41350,41350,41350,0
|
|
20230920,180500,12977021700,41350,41350,41350,41350,0
|
|
20230920,180400,12977021700,41350,41350,41350,41350,0
|
|
20230920,180300,12977021700,41350,41350,41350,41350,0
|
|
20230920,180200,12977021700,41350,41350,41350,41350,0
|
|
20230920,180100,12977021700,41350,41350,41350,41350,0
|
|
20230920,180000,12977021700,41350,41350,41350,41350,0
|
|
20230920,175900,12977021700,41350,41350,41350,41350,0
|
|
20230920,175800,12977021700,41350,41350,41350,41350,0
|
|
20230920,175700,12977021700,41350,41350,41350,41350,0
|
|
20230920,175600,12977021700,41350,41350,41350,41350,0
|
|
20230920,175500,12977021700,41350,41350,41350,41350,0
|
|
20230920,175400,12977021700,41350,41350,41350,41350,0
|
|
20230920,175300,12977021700,41350,41350,41350,41350,0
|
|
20230920,175200,12977021700,41350,41350,41350,41350,0
|
|
20230920,175100,12977021700,41350,41350,41350,41350,0
|
|
20230920,175000,12977021700,41350,41350,41350,41350,0
|
|
20230920,174900,12977021700,41350,41350,41350,41350,0
|
|
20230920,174800,12977021700,41350,41350,41350,41350,0
|
|
20230920,174700,12977021700,41350,41350,41350,41350,0
|
|
20230920,174600,12977021700,41350,41350,41350,41350,0
|
|
20230920,174500,12977021700,41350,41350,41350,41350,0
|
|
20230920,174400,12977021700,41350,41350,41350,41350,0
|
|
20230920,174300,12977021700,41350,41350,41350,41350,0
|
|
20230920,174200,12977021700,41350,41350,41350,41350,0
|
|
20230920,174100,12977021700,41350,41350,41350,41350,0
|
|
20230920,174000,12977021700,41350,41350,41350,41350,8449
|
|
20230920,173900,12977021700,41350,41350,41350,41350,0
|
|
20230920,173800,12977021700,41350,41350,41350,41350,0
|
|
20230920,173700,12977021700,41350,41350,41350,41350,0
|
|
20230920,173600,12977021700,41350,41350,41350,41350,0
|
|
20230920,173500,12977021700,41350,41350,41350,41350,0
|
|
20230920,173400,12977021700,41350,41350,41350,41350,0
|
|
20230920,173300,12977021700,41350,41350,41350,41350,0
|
|
20230920,173200,12977021700,41350,41350,41350,41350,0
|
|
20230920,173100,12977021700,41350,41350,41350,41350,0
|
|
20230920,173000,12977021700,41350,41350,41350,41350,0
|
|
20230920,172900,12977021700,41350,41350,41350,41350,0
|
|
20230920,172800,12977021700,41350,41350,41350,41350,0
|
|
20230920,172700,12977021700,41350,41350,41350,41350,0
|
|
20230920,172600,12977021700,41350,41350,41350,41350,0
|
|
20230920,172500,12977021700,41350,41350,41350,41350,0
|
|
20230920,172400,12977021700,41350,41350,41350,41350,0
|
|
20230920,172300,12977021700,41350,41350,41350,41350,0
|
|
20230920,172200,12977021700,41350,41350,41350,41350,0
|
|
20230920,172100,12977021700,41350,41350,41350,41350,0
|
|
20230920,172000,12977021700,41350,41350,41350,41350,0
|
|
20230920,171900,12977021700,41350,41350,41350,41350,0
|
|
20230920,171800,12977021700,41350,41350,41350,41350,0
|
|
20230920,171700,12977021700,41350,41350,41350,41350,0
|
|
20230920,171600,12977021700,41350,41350,41350,41350,0
|
|
20230920,171500,12977021700,41350,41350,41350,41350,0
|
|
20230920,171400,12977021700,41350,41350,41350,41350,0
|
|
20230920,171300,12977021700,41350,41350,41350,41350,0
|
|
20230920,171200,12977021700,41350,41350,41350,41350,0
|
|
20230920,171100,12977021700,41350,41350,41350,41350,0
|
|
20230920,171000,12977021700,41350,41350,41350,41350,8449
|
|
20230920,170900,12977021700,41350,41350,41350,41350,0
|
|
20230920,170800,12977021700,41350,41350,41350,41350,0
|
|
20230920,170700,12977021700,41350,41350,41350,41350,0
|
|
20230920,170600,12977021700,41350,41350,41350,41350,0
|
|
20230920,170500,12977021700,41350,41350,41350,41350,0
|
|
20230920,170400,12977021700,41350,41350,41350,41350,0
|
|
20230920,170300,12977021700,41350,41350,41350,41350,0
|
|
20230920,170200,12977021700,41350,41350,41350,41350,0
|
|
20230920,170100,12977021700,41350,41350,41350,41350,0
|
|
20230920,170000,12977021700,41350,41350,41350,41350,0
|
|
20230920,165900,12977021700,41350,41350,41350,41350,0
|
|
20230920,165800,12977021700,41350,41350,41350,41350,0
|
|
20230920,165700,12977021700,41350,41350,41350,41350,0
|
|
20230920,165600,12977021700,41350,41350,41350,41350,0
|
|
20230920,165500,12977021700,41350,41350,41350,41350,0
|
|
20230920,165400,12977021700,41350,41350,41350,41350,0
|
|
20230920,165300,12977021700,41350,41350,41350,41350,0
|
|
20230920,165200,12977021700,41350,41350,41350,41350,0
|
|
20230920,165100,12977021700,41350,41350,41350,41350,0
|
|
20230920,165000,12977021700,41350,41350,41350,41350,0
|
|
20230920,164900,12977021700,41350,41350,41350,41350,0
|
|
20230920,164800,12977021700,41350,41350,41350,41350,0
|
|
20230920,164700,12977021700,41350,41350,41350,41350,0
|
|
20230920,164600,12977021700,41350,41350,41350,41350,0
|
|
20230920,164500,12977021700,41350,41350,41350,41350,0
|
|
20230920,164400,12977021700,41350,41350,41350,41350,0
|
|
20230920,164300,12977021700,41350,41350,41350,41350,0
|
|
20230920,164200,12977021700,41350,41350,41350,41350,0
|
|
20230920,164100,12977021700,41350,41350,41350,41350,0
|
|
20230920,164000,12977021700,41350,41350,41350,41350,8449
|
|
20230920,163900,12977021700,41350,41350,41350,41350,0
|
|
20230920,163800,12977021700,41350,41350,41350,41350,0
|
|
20230920,163700,12977021700,41350,41350,41350,41350,0
|
|
20230920,163600,12977021700,41350,41350,41350,41350,0
|
|
20230920,163500,12977021700,41350,41350,41350,41350,0
|
|
20230920,163400,12977021700,41350,41350,41350,41350,0
|
|
20230920,163300,12977021700,41350,41350,41350,41350,0
|
|
20230920,163200,12977021700,41350,41350,41350,41350,0
|
|
20230920,163100,12977021700,41350,41350,41350,41350,0
|
|
20230920,163000,12977021700,41350,41350,41350,41350,0
|
|
20230920,162900,12977021700,41350,41350,41350,41350,0
|
|
20230920,162800,12977021700,41350,41350,41350,41350,0
|
|
20230920,162700,12977021700,41350,41350,41350,41350,0
|
|
20230920,162600,12977021700,41350,41350,41350,41350,0
|
|
20230920,162500,12977021700,41350,41350,41350,41350,0
|
|
20230920,162400,12977021700,41350,41350,41350,41350,0
|
|
20230920,162300,12977021700,41350,41350,41350,41350,0
|
|
20230920,162200,12977021700,41350,41350,41350,41350,0
|
|
20230920,162100,12977021700,41350,41350,41350,41350,0
|
|
20230920,162000,12977021700,41350,41350,41350,41350,0
|
|
20230920,161900,12977021700,41350,41350,41350,41350,0
|
|
20230920,161800,12977021700,41350,41350,41350,41350,0
|
|
20230920,161700,12977021700,41350,41350,41350,41350,0
|
|
20230920,161600,12977021700,41350,41350,41350,41350,0
|
|
20230920,161500,12977021700,41350,41350,41350,41350,0
|
|
20230920,161400,12977021700,41350,41350,41350,41350,0
|
|
20230920,161300,12977021700,41350,41350,41350,41350,0
|
|
20230920,161200,12977021700,41350,41350,41350,41350,0
|
|
20230920,161100,12977021700,41350,41350,41350,41350,0
|
|
20230920,161000,12977021700,41350,41350,41350,41350,8449
|
|
20230920,160900,12977021700,41350,41350,41350,41350,0
|
|
20230920,160800,12977021700,41350,41350,41350,41350,0
|
|
20230920,160700,12977021700,41350,41350,41350,41350,0
|
|
20230920,160600,12977021700,41350,41350,41350,41350,0
|
|
20230920,160500,12977021700,41350,41350,41350,41350,0
|
|
20230920,160400,12977021700,41350,41350,41350,41350,0
|
|
20230920,160300,12977021700,41350,41350,41350,41350,0
|
|
20230920,160200,12977021700,41350,41350,41350,41350,0
|
|
20230920,160100,12977021700,41350,41350,41350,41350,0
|
|
20230920,160000,12977021700,41350,41350,41350,41350,0
|
|
20230920,155900,12977021700,41350,41350,41350,41350,0
|
|
20230920,155800,12977021700,41350,41350,41350,41350,0
|
|
20230920,155700,12977021700,41350,41350,41350,41350,0
|
|
20230920,155600,12977021700,41350,41350,41350,41350,0
|
|
20230920,155500,12977021700,41350,41350,41350,41350,0
|
|
20230920,155400,12977021700,41350,41350,41350,41350,0
|
|
20230920,155300,12977021700,41350,41350,41350,41350,0
|
|
20230920,155200,12977021700,41350,41350,41350,41350,0
|
|
20230920,155100,12977021700,41350,41350,41350,41350,0
|
|
20230920,155000,12977021700,41350,41350,41350,41350,0
|
|
20230920,154900,12977021700,41350,41350,41350,41350,0
|
|
20230920,154800,12977021700,41350,41350,41350,41350,0
|
|
20230920,154700,12977021700,41350,41350,41350,41350,0
|
|
20230920,154600,12977021700,41350,41350,41350,41350,0
|
|
20230920,154500,12977021700,41350,41350,41350,41350,0
|
|
20230920,154400,12977021700,41350,41350,41350,41350,0
|
|
20230920,154300,12977021700,41350,41350,41350,41350,0
|
|
20230920,154200,12977021700,41350,41350,41350,41350,0
|
|
20230920,154100,12977021700,41350,41350,41350,41350,0
|
|
20230920,154000,12977021700,41350,41350,41350,41350,8449
|
|
20230920,153900,12977021700,41350,41350,41350,41350,0
|
|
20230920,153800,12977021700,41350,41350,41350,41350,0
|
|
20230920,153700,12977021700,41350,41350,41350,41350,0
|
|
20230920,153600,12977021700,41350,41350,41350,41350,0
|
|
20230920,153500,12977021700,41350,41350,41350,41350,0
|
|
20230920,153400,12977021700,41350,41350,41350,41350,0
|
|
20230920,153300,12977021700,41350,41350,41350,41350,0
|
|
20230920,153200,12977021700,41350,41350,41350,41350,0
|
|
20230920,153100,12977021700,41350,41350,41350,41350,0
|
|
20230920,153000,12977021700,41350,41350,41350,41350,8449
|
|
20230920,152900,12627655550,41350,41350,41350,41350,0
|
|
20230920,152800,12627655550,41350,41350,41350,41350,0
|
|
20230920,152700,12627655550,41350,41350,41350,41350,0
|
|
20230920,152600,12627655550,41350,41350,41350,41350,0
|
|
20230920,152500,12627655550,41350,41350,41350,41350,0
|
|
20230920,152400,12627655550,41350,41350,41350,41350,0
|
|
20230920,152300,12627655550,41350,41350,41350,41350,0
|
|
20230920,152200,12627655550,41350,41350,41350,41350,0
|
|
20230920,152100,12627655550,41350,41350,41350,41350,0
|
|
20230920,152000,12627655550,41350,41350,41350,41350,0
|
|
20230920,151900,12627655550,41350,41350,41400,41300,923
|
|
20230920,151800,12589455150,41400,41350,41400,41300,687
|
|
20230920,151700,12561045150,41300,41350,41350,41300,241
|
|
20230920,151600,12551080000,41350,41250,41400,41250,490
|
|
20230920,151500,12530823300,41300,41300,41300,41250,340
|
|
20230920,151400,12516781600,41300,41300,41350,41250,177
|
|
20230920,151300,12509472900,41350,41250,41400,41200,634
|
|
20230920,151200,12483299150,41250,41300,41350,41200,2943
|
|
20230920,151100,12361704100,41300,41300,41300,41250,595
|
|
20230920,151000,12337132800,41250,41200,41300,41200,486
|
|
20230920,150900,12317072200,41200,41250,41250,41200,391
|
|
20230920,150800,12300943950,41250,41250,41250,41200,423
|
|
20230920,150700,12283495700,41250,41250,41250,41200,853
|
|
20230920,150600,12248309800,41250,41250,41250,41200,267
|
|
20230920,150500,12237296150,41250,41200,41250,41200,956
|
|
20230920,150400,12197876400,41200,41200,41200,41150,461
|
|
20230920,150300,12178883250,41200,41200,41200,41150,1168
|
|
20230920,150200,12130812500,41200,41200,41200,41150,660
|
|
20230920,150100,12103621150,41200,41200,41200,41150,710
|
|
20230920,150000,12074369500,41200,41150,41200,41150,943
|
|
20230920,145900,12035541750,41200,41200,41200,41150,266
|
|
20230920,145800,12024585150,41200,41150,41200,41150,402
|
|
20230920,145700,12008027550,41200,41150,41200,41150,128
|
|
20230920,145600,12002756200,41200,41200,41200,41150,348
|
|
20230920,145500,11988423600,41200,41200,41200,41150,638
|
|
20230920,145400,11962139800,41200,41150,41200,41150,141
|
|
20230920,145300,11956335800,41150,41200,41200,41150,387
|
|
20230920,145200,11940398250,41150,41150,41200,41150,604
|
|
20230920,145100,11915517450,41150,41200,41200,41150,413
|
|
20230920,145000,11898511950,41200,41200,41200,41150,209
|
|
20230920,144900,11889905650,41150,41200,41200,41150,165
|
|
20230920,144800,11883111550,41150,41250,41250,41150,1914
|
|
20230920,144700,11804254450,41250,41200,41250,41200,281
|
|
20230920,144600,11792667000,41250,41250,41250,41200,87
|
|
20230920,144500,11789081200,41200,41250,41250,41200,526
|
|
20230920,144400,11767388550,41250,41200,41250,41200,438
|
|
20230920,144300,11749330200,41200,41250,41250,41200,86
|
|
20230920,144200,11745785650,41200,41200,41250,41200,293
|
|
20230920,144100,11733701950,41200,41250,41250,41200,237
|
|
20230920,144000,11723936250,41200,41200,41250,41200,439
|
|
20230920,143900,11705840000,41250,41250,41250,41200,227
|
|
20230920,143800,11696481400,41250,41200,41250,41200,162
|
|
20230920,143700,11689804400,41250,41200,41250,41200,163
|
|
20230920,143600,11683087500,41250,41250,41250,41200,300
|
|
20230920,143500,11670714050,41200,41200,41250,41200,590
|
|
20230920,143400,11646404150,41200,41200,41250,41200,397
|
|
20230920,143300,11630040450,41200,41250,41250,41200,215
|
|
20230920,143200,11621174650,41200,41250,41250,41200,109
|
|
20230920,143100,11616682400,41200,41250,41250,41200,295
|
|
20230920,143000,11604521150,41250,41200,41250,41200,126
|
|
20230920,142900,11599328650,41200,41150,41250,41150,336
|
|
20230920,142800,11585485200,41150,41150,41200,41150,345
|
|
20230920,142700,11571282700,41200,41200,41200,41150,42
|
|
20230920,142600,11569552650,41200,41150,41200,41150,191
|
|
20230920,142500,11561685200,41150,41150,41200,41150,235
|
|
20230920,142400,11552009550,41200,41200,41200,41150,142
|
|
20230920,142300,11546165150,41200,41150,41200,41150,145
|
|
20230920,142200,11540197800,41150,41150,41200,41150,367
|
|
20230920,142100,11525080450,41200,41150,41200,41150,128
|
|
20230920,142000,11519812150,41150,41150,41200,41150,331
|
|
20230920,141900,11506186500,41150,41150,41200,41100,1700
|
|
20230920,141800,11436232100,41100,41150,41150,41100,330
|
|
20230920,141700,11422654250,41150,41200,41200,41150,192
|
|
20230920,141600,11414748750,41200,41200,41200,41150,359
|
|
20230920,141500,11399968950,41150,41150,41200,41150,326
|
|
20230920,141400,11386544450,41150,41150,41200,41150,248
|
|
20230920,141300,11376334250,41200,41150,41200,41150,159
|
|
20230920,141200,11369789500,41200,41200,41200,41150,615
|
|
20230920,141100,11344481800,41150,41150,41200,41150,870
|
|
20230920,141000,11308669550,41150,41150,41200,41150,175
|
|
20230920,140900,11301461750,41200,41200,41200,41150,227
|
|
20230920,140800,11292114850,41150,41150,41200,41150,279
|
|
20230920,140700,11280624150,41200,41200,41200,41150,92
|
|
20230920,140600,11276836900,41150,41200,41250,41150,643
|
|
20230920,140500,11250342900,41200,41250,41250,41200,80
|
|
20230920,140400,11247045200,41250,41200,41250,41200,1264
|
|
20230920,140300,11194960350,41200,41200,41250,41200,238
|
|
20230920,140200,11185149300,41250,41200,41250,41200,111
|
|
20230920,140100,11180572450,41200,41200,41250,41200,333
|
|
20230920,140000,11166840100,41200,41200,41250,41200,432
|
|
20230920,135900,11149027950,41250,41200,41250,41200,121
|
|
20230920,135800,11144037500,41200,41250,41250,41200,255
|
|
20230920,135700,11133530300,41250,41250,41250,41200,391
|
|
20230920,135600,11117404600,41200,41250,41250,41200,100
|
|
20230920,135500,11113283250,41250,41250,41250,41200,301
|
|
20230920,135400,11100869100,41250,41250,41250,41150,235
|
|
20230920,135300,11091186250,41200,41200,41250,41200,601
|
|
20230920,135200,11066406650,41250,41200,41250,41150,1663
|
|
20230920,135100,10997890650,41250,41200,41250,41200,1186
|
|
20230920,135000,10949019450,41250,41250,41250,41200,2819
|
|
20230920,134900,10832869500,41250,41200,41250,41200,265
|
|
20230920,134800,10821945950,41200,41200,41250,41200,198
|
|
20230920,134700,10813786600,41200,41200,41200,41200,87
|
|
20230920,134600,10810202200,41200,41250,41300,41200,1022
|
|
20230920,134500,10768042950,41250,41300,41300,41250,135
|
|
20230920,134400,10762470350,41250,41250,41300,41250,255
|
|
20230920,134300,10751950200,41300,41250,41300,41250,560
|
|
20230920,134200,10728845300,41300,41250,41300,41250,242
|
|
20230920,134100,10718854350,41250,41250,41300,41250,312
|
|
20230920,134000,10705977750,41300,41300,41300,41250,77
|
|
20230920,133900,10702799450,41250,41250,41300,41250,268
|
|
20230920,133800,10691734400,41300,41300,41300,41250,285
|
|
20230920,133700,10679971950,41250,41250,41300,41250,142
|
|
20230920,133600,10674113300,41300,41250,41300,41250,196
|
|
20230920,133500,10666021300,41250,41350,41350,41250,406
|
|
20230920,133400,10649245550,41350,41300,41350,41300,369
|
|
20230920,133300,10634004400,41300,41300,41350,41300,180
|
|
20230920,133200,10626568500,41300,41300,41350,41300,470
|
|
20230920,133100,10607140000,41350,41300,41350,41300,426
|
|
20230920,133000,10589534600,41350,41350,41350,41300,157
|
|
20230920,132900,10583045750,41300,41350,41350,41300,367
|
|
20230920,132800,10567887450,41350,41300,41350,41300,412
|
|
20230920,132700,10550858350,41350,41300,41350,41300,182
|
|
20230920,132600,10543334500,41300,41350,41350,41300,206
|
|
20230920,132500,10534823650,41350,41300,41350,41300,57
|
|
20230920,132400,10532468000,41350,41300,41350,41300,731
|
|
20230920,132300,10502259500,41350,41300,41350,41300,85
|
|
20230920,132200,10498747650,41300,41300,41350,41300,74
|
|
20230920,132100,10495691100,41300,41350,41350,41300,597
|
|
20230920,132000,10471011550,41350,41350,41350,41300,314
|
|
20230920,131900,10458041450,41300,41300,41350,41300,70
|
|
20230920,131800,10455149700,41300,41350,41350,41300,284
|
|
20230920,131700,10443414550,41350,41300,41350,41300,296
|
|
20230920,131600,10431179200,41300,41350,41350,41300,174
|
|
20230920,131500,10423987900,41300,41350,41350,41300,315
|
|
20230920,131400,10410970600,41300,41350,41350,41300,189
|
|
20230920,131300,10403161150,41300,41300,41350,41300,322
|
|
20230920,131200,10389851200,41300,41300,41350,41300,89
|
|
20230920,131100,10386174550,41300,41300,41350,41300,195
|
|
20230920,131000,10378117550,41300,41350,41350,41300,423
|
|
20230920,130900,10360632700,41300,41300,41350,41300,57
|
|
20230920,130800,10358277850,41350,41300,41350,41300,126
|
|
20230920,130700,10353073950,41350,41350,41350,41300,218
|
|
20230920,130600,10344064450,41300,41350,41400,41300,339
|
|
20230920,130500,10330040650,41350,41300,41350,41300,105
|
|
20230920,130400,10325700800,41350,41350,41400,41350,521
|
|
20230920,130300,10304156600,41350,41350,41400,41350,323
|
|
20230920,130200,10290791550,41350,41350,41400,41350,325
|
|
20230920,130100,10277347650,41350,41400,41400,41350,228
|
|
20230920,130000,10267918100,41400,41400,41400,41350,119
|
|
20230920,125900,10262993300,41400,41300,41400,41300,737
|
|
20230920,125800,10232490200,41350,41350,41400,41300,233
|
|
20230920,125700,10222858150,41350,41300,41400,41300,90
|
|
20230920,125600,10219137100,41300,41300,41350,41300,240
|
|
20230920,125500,10209219600,41350,41300,41350,41300,398
|
|
20230920,125400,10192765300,41300,41300,41350,41300,800
|
|
20230920,125300,10159695450,41350,41400,41400,41300,921
|
|
20230920,125200,10121607650,41400,41400,41450,41350,363
|
|
20230920,125100,10106581100,41350,41400,41400,41350,218
|
|
20230920,125000,10097560900,41350,41350,41400,41350,225
|
|
20230920,124900,10088251450,41400,41350,41400,41350,103
|
|
20230920,124800,10083990650,41400,41350,41450,41350,757
|
|
20230920,124700,10052663250,41400,41350,41400,41300,2167
|
|
20230920,124600,9963054800,41300,41450,41450,41300,2189
|
|
20230920,124500,9872557500,41400,41450,41450,41400,578
|
|
20230920,124400,9848616850,41400,41400,41450,41400,321
|
|
20230920,124300,9835319800,41450,41450,41450,41400,85
|
|
20230920,124200,9831798450,41400,41400,41450,41400,493
|
|
20230920,124100,9811380950,41450,41450,41500,41400,243
|
|
20230920,124000,9801309950,41400,41450,41450,41400,196
|
|
20230920,123900,9793189200,41450,41400,41450,41400,195
|
|
20230920,123800,9785111450,41450,41400,41450,41400,143
|
|
20230920,123700,9779190250,41450,41450,41500,41400,492
|
|
20230920,123600,9758791650,41450,41500,41500,41450,293
|
|
20230920,123500,9746639650,41500,41450,41500,41450,51
|
|
20230920,123400,9744525050,41450,41400,41500,41400,337
|
|
20230920,123300,9730554200,41450,41450,41450,41400,283
|
|
20230920,123200,9718828450,41450,41500,41500,41400,770
|
|
20230920,123100,9686912150,41500,41500,41550,41500,313
|
|
20230920,123000,9673917900,41550,41450,41550,41450,102
|
|
20230920,122900,9669686350,41500,41500,41550,41450,316
|
|
20230920,122800,9656572300,41500,41450,41500,41450,344
|
|
20230920,122700,9642301500,41450,41450,41500,41450,139
|
|
20230920,122600,9636539100,41450,41400,41500,41400,76
|
|
20230920,122500,9633389150,41450,41450,41550,41400,374
|
|
20230920,122400,9617885350,41450,41400,41500,41400,183
|
|
20230920,122300,9610305500,41400,41450,41500,41400,282
|
|
20230920,122200,9598615600,41400,41500,41500,41400,567
|
|
20230920,122100,9575116400,41500,41500,41500,41450,274
|
|
20230920,122000,9563751050,41450,41450,41500,41450,260
|
|
20230920,121900,9552969050,41450,41450,41500,41400,235
|
|
20230920,121800,9543228650,41450,41450,41450,41400,136
|
|
20230920,121700,9537591650,41450,41450,41500,41450,366
|
|
20230920,121600,9522409150,41500,41400,41500,41400,636
|
|
20230920,121500,9496045150,41400,41400,41450,41400,178
|
|
20230920,121400,9488672400,41450,41450,41450,41400,278
|
|
20230920,121300,9477155400,41450,41450,41450,41400,184
|
|
20230920,121200,9469530700,41450,41450,41450,41400,460
|
|
20230920,121100,9450472000,41400,41400,41450,41400,194
|
|
20230920,121000,9442439700,41450,41400,41450,41400,142
|
|
20230920,120900,9436557350,41450,41400,41450,41400,343
|
|
20230920,120800,9422343650,41400,41450,41450,41400,453
|
|
20230920,120700,9403581750,41400,41450,41450,41400,100
|
|
20230920,120600,9399439300,41400,41450,41500,41400,409
|
|
20230920,120500,9382482050,41450,41400,41450,41400,397
|
|
20230920,120400,9366037300,41400,41450,41450,41400,261
|
|
20230920,120300,9355222400,41450,41400,41450,41400,209
|
|
20230920,120200,9346564850,41400,41400,41500,41400,209
|
|
20230920,120100,9337901250,41400,41450,41500,41400,391
|
|
20230920,120000,9321688400,41450,41400,41450,41400,165
|
|
20230920,115900,9314852000,41450,41400,41450,41400,153
|
|
20230920,115800,9308516800,41400,41400,41500,41400,470
|
|
20230920,115700,9289024950,41400,41450,41500,41400,210
|
|
20230920,115600,9280322800,41400,41450,41450,41400,102
|
|
20230920,115500,9276096550,41400,41400,41500,41400,298
|
|
20230920,115400,9263752750,41450,41450,41500,41400,331
|
|
20230920,115300,9250027350,41450,41450,41450,41400,298
|
|
20230920,115200,9237682700,41400,41400,41450,41400,283
|
|
20230920,115100,9225958100,41400,41400,41450,41400,210
|
|
20230920,115000,9217258950,41450,41450,41450,41400,599
|
|
20230920,114900,9192430750,41450,41450,41500,41450,183
|
|
20230920,114800,9184840250,41450,41450,41500,41450,166
|
|
20230920,114700,9177958900,41500,41400,41500,41400,268
|
|
20230920,114600,9166840100,41500,41450,41500,41450,504
|
|
20230920,114500,9145934700,41500,41450,41500,41450,130
|
|
20230920,114400,9140544850,41450,41400,41500,41400,546
|
|
20230920,114300,9117911950,41450,41400,41450,41350,466
|
|
20230920,114200,9098620750,41400,41350,41400,41350,455
|
|
20230920,114100,9079806150,41350,41400,41400,41350,749
|
|
20230920,114000,9048804650,41400,41400,41400,41350,595
|
|
20230920,113900,9024175950,41400,41300,41400,41300,174
|
|
20230920,113800,9016978600,41350,41400,41450,41300,1146
|
|
20230920,113700,8969560600,41400,41400,41400,41350,417
|
|
20230920,113600,8952301000,41350,41350,41400,41350,299
|
|
20230920,113500,8939926550,41350,41350,41450,41350,377
|
|
20230920,113400,8924322800,41350,41350,41400,41350,137
|
|
20230920,113300,8918654500,41400,41400,41400,41350,284
|
|
20230920,113200,8906900450,41350,41350,41350,41300,248
|
|
20230920,113100,8896647200,41300,41300,41400,41300,339
|
|
20230920,113000,8882633500,41300,41300,41350,41300,151
|
|
20230920,112900,8876392250,41350,41350,41350,41300,385
|
|
20230920,112800,8860482450,41400,41350,41400,41350,276
|
|
20230920,112700,8849069450,41350,41350,41400,41350,357
|
|
20230920,112600,8834296900,41350,41400,41400,41350,41
|
|
20230920,112500,8832599850,41400,41400,41400,41350,322
|
|
20230920,112400,8819277300,41350,41350,41400,41350,190
|
|
20230920,112300,8811416150,41300,41400,41400,41300,522
|
|
20230920,112200,8789825400,41400,41350,41400,41300,91
|
|
20230920,112100,8786062250,41400,41350,41400,41350,453
|
|
20230920,112000,8767317150,41350,41300,41400,41300,222
|
|
20230920,111900,8758139150,41500,41350,41500,41300,494
|
|
20230920,111800,8737693150,41400,41400,41400,41300,835
|
|
20230920,111700,8703164350,41400,41350,41400,41350,489
|
|
20230920,111600,8682935250,41300,41350,41350,41300,365
|
|
20230920,111500,8667848000,41300,41350,41350,41250,1570
|
|
20230920,111400,8602994450,41350,41200,41450,41200,2537
|
|
20230920,111300,8498159150,41250,41250,41300,41250,267
|
|
20230920,111200,8487139550,41250,41250,41300,41250,298
|
|
20230920,111100,8474840300,41250,41300,41300,41250,213
|
|
20230920,111000,8466048450,41250,41250,41300,41250,204
|
|
20230920,110900,8457628250,41250,41250,41300,41250,147
|
|
20230920,110800,8451563050,41250,41300,41300,41250,857
|
|
20230920,110700,8416184050,41300,41250,41300,41250,499
|
|
20230920,110600,8395585150,41250,41350,41350,41250,1454
|
|
20230920,110500,8335589400,41350,41300,41350,41300,388
|
|
20230920,110400,8319554300,41250,41350,41350,41250,276
|
|
20230920,110300,8308149450,41300,41250,41350,41250,372
|
|
20230920,110200,8292787750,41300,41250,41300,41250,108
|
|
20230920,110100,8288327650,41250,41350,41350,41250,362
|
|
20230920,110000,8273379200,41350,41300,41350,41250,514
|
|
20230920,105900,8252148900,41300,41250,41300,41250,427
|
|
20230920,105800,8234530150,41250,41250,41250,41200,322
|
|
20230920,105700,8221252750,41200,41300,41300,41200,180
|
|
20230920,105600,8213827250,41250,41250,41300,41250,564
|
|
20230920,105500,8190556000,41250,41200,41300,41200,442
|
|
20230920,105400,8172327150,41250,41250,41250,41200,704
|
|
20230920,105300,8143290100,41250,41300,41300,41200,1380
|
|
20230920,105200,8086352300,41250,41300,41300,41250,1381
|
|
20230920,105100,8029384250,41250,41300,41300,41250,354
|
|
20230920,105000,8014775850,41300,41250,41300,41250,200
|
|
20230920,104900,8006520650,41250,41300,41300,41250,548
|
|
20230920,104800,7983892000,41250,41300,41300,41250,1550
|
|
20230920,104700,7919883400,41300,41350,41400,41300,1113
|
|
20230920,104600,7873862000,41350,41400,41400,41350,153
|
|
20230920,104500,7867529050,41450,41350,41450,41350,673
|
|
20230920,104400,7839662900,41400,41400,41450,41350,419
|
|
20230920,104300,7822322550,41450,41350,41450,41350,259
|
|
20230920,104200,7811602700,41400,41350,41400,41350,660
|
|
20230920,104100,7784288200,41400,41400,41400,41350,539
|
|
20230920,104000,7761983500,41350,41550,41550,41350,2340
|
|
20230920,103900,7665051100,41500,41500,41500,41450,491
|
|
20230920,103800,7644678300,41500,41450,41500,41450,642
|
|
20230920,103700,7618046000,41450,41450,41500,41450,446
|
|
20230920,103600,7599541300,41500,41500,41500,41450,333
|
|
20230920,103500,7585726400,41500,41500,41500,41450,491
|
|
20230920,103400,7565358300,41450,41500,41500,41450,226
|
|
20230920,103300,7555982250,41450,41550,41550,41400,2325
|
|
20230920,103200,7459591950,41500,41400,41500,41400,657
|
|
20230920,103100,7432337350,41450,41550,41600,41450,3133
|
|
20230920,103000,7302299000,41600,41650,41650,41550,406
|
|
20230920,102900,7285397300,41650,41600,41650,41550,382
|
|
20230920,102800,7269511850,41600,41700,41700,41550,929
|
|
20230920,102700,7230858350,41700,41550,41700,41550,484
|
|
20230920,102600,7210706350,41600,41600,41650,41550,628
|
|
20230920,102500,7184564950,41600,41650,41650,41600,830
|
|
20230920,102400,7150021450,41650,41600,41650,41550,782
|
|
20230920,102300,7117483000,41650,41650,41700,41600,761
|
|
20230920,102200,7085794600,41700,41650,41700,41650,994
|
|
20230920,102100,7044370550,41700,41650,41700,41500,2991
|
|
20230920,102000,6919915600,41700,41600,41700,41600,1310
|
|
20230920,101900,6865344350,41650,41500,41650,41500,1716
|
|
20230920,101800,6793954400,41500,41500,41550,41450,393
|
|
20230920,101700,6777643650,41500,41450,41500,41400,909
|
|
20230920,101600,6739963650,41450,41400,41450,41400,361
|
|
20230920,101500,6725001600,41450,41450,41450,41400,304
|
|
20230920,101400,6712405300,41450,41400,41450,41350,850
|
|
20230920,101300,6677208000,41400,41400,41400,41350,829
|
|
20230920,101200,6642897700,41400,41450,41450,41350,2000
|
|
20230920,101100,6560098350,41500,41550,41550,41450,694
|
|
20230920,101000,6531309350,41550,41500,41550,41450,503
|
|
20230920,100900,6510435300,41500,41450,41500,41400,778
|
|
20230920,100800,6478186300,41500,41500,41500,41450,496
|
|
20230920,100700,6457619000,41500,41500,41550,41450,1037
|
|
20230920,100600,6414599000,41500,41450,41500,41450,669
|
|
20230920,100500,6386846850,41500,41450,41500,41450,903
|
|
20230920,100400,6349413950,41500,41450,41500,41450,663
|
|
20230920,100300,6321928500,41450,41600,41600,41400,3121
|
|
20230920,100200,6192442750,41600,41600,41600,41550,889
|
|
20230920,100100,6155477550,41600,41750,41750,41600,1378
|
|
20230920,100000,6098049550,41750,41700,41750,41700,180
|
|
20230920,095900,6090539250,41700,41700,41750,41700,1818
|
|
20230920,095800,6014655450,41750,41700,41750,41650,2194
|
|
20230920,095700,5923214950,41700,41600,41700,41600,2440
|
|
20230920,095600,5821537100,41650,41700,41700,41600,2937
|
|
20230920,095500,5699231600,41700,41800,41800,41700,3307
|
|
20230920,095400,5561095400,41800,41750,41850,41700,2995
|
|
20230920,095300,5436015900,41750,41950,41950,41700,5383
|
|
20230920,095200,5210848350,41950,42000,42000,41950,2632
|
|
20230920,095100,5100360900,42000,41850,42000,41850,7703
|
|
20230920,095000,4777356000,41900,41800,41900,41750,5178
|
|
20230920,094900,4560657850,41800,41750,41800,41750,8399
|
|
20230920,094800,4209793750,41700,41700,41750,41650,6899
|
|
20230920,094700,3922071200,41700,41650,41700,41600,5629
|
|
20230920,094600,3687658850,41700,41650,41700,41600,1442
|
|
20230920,094500,3627600850,41700,41650,41700,41650,2939
|
|
20230920,094400,3505186500,41650,41550,41650,41550,3568
|
|
20230920,094300,3356689700,41600,41650,41650,41550,981
|
|
20230920,094200,3315876800,41650,41600,41650,41600,540
|
|
20230920,094100,3293408400,41650,41600,41650,41600,1060
|
|
20230920,094000,3249307300,41600,41550,41600,41500,1363
|
|
20230920,093900,3192650300,41550,41700,41750,41550,6164
|
|
20230920,093800,2936072700,41700,41650,41700,41600,5521
|
|
20230920,093700,2706106150,41650,41550,41650,41550,5538
|
|
20230920,093600,2475723050,41550,41350,41600,41350,8439
|
|
20230920,093500,2125546750,41400,41350,41400,41300,2487
|
|
20230920,093400,2022664350,41300,41300,41350,41300,536
|
|
20230920,093300,2000524700,41350,41350,41400,41350,1013
|
|
20230920,093200,1958624100,41350,41350,41400,41350,632
|
|
20230920,093100,1932484500,41400,41500,41500,41400,1417
|
|
20230920,093000,1873787900,41500,41450,41500,41450,2251
|
|
20230920,092900,1780479300,41450,41400,41500,41400,3671
|
|
20230920,092800,1628423550,41400,41350,41400,41350,2248
|
|
20230920,092700,1535461300,41350,41300,41350,41300,303
|
|
20230920,092600,1522943850,41350,41150,41350,41150,2938
|
|
20230920,092500,1401782250,41200,41150,41200,41150,259
|
|
20230920,092400,1391116000,41150,41200,41250,41150,2027
|
|
20230920,092300,1307631550,41250,41250,41250,41150,1295
|
|
20230920,092200,1254253600,41150,41200,41200,41150,1522
|
|
20230920,092100,1191566300,41150,41150,41150,41050,453
|
|
20230920,092000,1172930550,41150,41050,41150,41050,1061
|
|
20230920,091900,1129370550,41050,41050,41050,41000,838
|
|
20230920,091800,1094992050,41050,40950,41050,40950,1741
|
|
20230920,091700,1023563800,40950,40800,40950,40800,2276
|
|
20230920,091600,930522150,40800,40750,40800,40750,2198
|
|
20230920,091500,840891250,40750,40750,40750,40700,214
|
|
20230920,091400,832178300,40700,40750,40750,40700,161
|
|
20230920,091300,825619600,40750,40750,40750,40700,400
|
|
20230920,091200,809333150,40750,40750,40750,40750,737
|
|
20230920,091100,779300400,40750,40800,40800,40750,1736
|
|
20230920,091000,708554700,40800,40750,40800,40750,441
|
|
20230920,090900,690564550,40800,40800,40800,40750,175
|
|
20230920,090800,683425700,40800,40750,40800,40700,1120
|
|
20230920,090700,637784550,40700,40700,40750,40700,456
|
|
20230920,090600,619204750,40750,40850,40850,40750,1363
|
|
20230920,090500,563650700,40800,41050,41050,40750,3379
|
|
20230920,090400,425482600,41050,40950,41050,40950,903
|
|
20230920,090300,388453750,40950,40900,40950,40800,1942
|
|
20230920,090200,309081950,40900,40700,40900,40600,3368
|
|
20230920,090100,171965200,40650,40750,40750,40650,1488
|
|
20230920,090000,111392150,40750,40800,40850,40700,2721
|