610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190700,3945740600,25050,25050,25050,25050,3379
|
|
20230906,190600,3945740600,25050,25050,25050,25050,0
|
|
20230906,190500,3945740600,25050,25050,25050,25050,0
|
|
20230906,190400,3945740600,25050,25050,25050,25050,0
|
|
20230906,190300,3945740600,25050,25050,25050,25050,0
|
|
20230906,190200,3945740600,25050,25050,25050,25050,0
|
|
20230906,190100,3945740600,25050,25050,25050,25050,0
|
|
20230906,190000,3945740600,25050,25050,25050,25050,0
|
|
20230906,185900,3945740600,25050,25050,25050,25050,0
|
|
20230906,185800,3945740600,25050,25050,25050,25050,0
|
|
20230906,185700,3945740600,25050,25050,25050,25050,0
|
|
20230906,185600,3945740600,25050,25050,25050,25050,0
|
|
20230906,185500,3945740600,25050,25050,25050,25050,0
|
|
20230906,185400,3945740600,25050,25050,25050,25050,0
|
|
20230906,185300,3945740600,25050,25050,25050,25050,0
|
|
20230906,185200,3945740600,25050,25050,25050,25050,0
|
|
20230906,185100,3945740600,25050,25050,25050,25050,0
|
|
20230906,185000,3945740600,25050,25050,25050,25050,0
|
|
20230906,184900,3945740600,25050,25050,25050,25050,0
|
|
20230906,184800,3945740600,25050,25050,25050,25050,0
|
|
20230906,184700,3945740600,25050,25050,25050,25050,0
|
|
20230906,184600,3945740600,25050,25050,25050,25050,0
|
|
20230906,184500,3945740600,25050,25050,25050,25050,0
|
|
20230906,184400,3945740600,25050,25050,25050,25050,0
|
|
20230906,184300,3945740600,25050,25050,25050,25050,0
|
|
20230906,184200,3945740600,25050,25050,25050,25050,0
|
|
20230906,184100,3945740600,25050,25050,25050,25050,0
|
|
20230906,184000,3945740600,25050,25050,25050,25050,0
|
|
20230906,183900,3945740600,25050,25050,25050,25050,0
|
|
20230906,183800,3945740600,25050,25050,25050,25050,0
|
|
20230906,183700,3945740600,25050,25050,25050,25050,3379
|
|
20230906,183600,3945740600,25050,25050,25050,25050,0
|
|
20230906,183500,3945740600,25050,25050,25050,25050,0
|
|
20230906,183400,3945740600,25050,25050,25050,25050,0
|
|
20230906,183300,3945740600,25050,25050,25050,25050,0
|
|
20230906,183200,3945740600,25050,25050,25050,25050,0
|
|
20230906,183100,3945740600,25050,25050,25050,25050,0
|
|
20230906,183000,3945740600,25050,25050,25050,25050,0
|
|
20230906,182900,3945740600,25050,25050,25050,25050,0
|
|
20230906,182800,3945740600,25050,25050,25050,25050,0
|
|
20230906,182700,3945740600,25050,25050,25050,25050,0
|
|
20230906,182600,3945740600,25050,25050,25050,25050,0
|
|
20230906,182500,3945740600,25050,25050,25050,25050,0
|
|
20230906,182400,3945740600,25050,25050,25050,25050,0
|
|
20230906,182300,3945740600,25050,25050,25050,25050,0
|
|
20230906,182200,3945740600,25050,25050,25050,25050,0
|
|
20230906,182100,3945740600,25050,25050,25050,25050,0
|
|
20230906,182000,3945740600,25050,25050,25050,25050,0
|
|
20230906,181900,3945740600,25050,25050,25050,25050,0
|
|
20230906,181800,3945740600,25050,25050,25050,25050,0
|
|
20230906,181700,3945740600,25050,25050,25050,25050,0
|
|
20230906,181600,3945740600,25050,25050,25050,25050,0
|
|
20230906,181500,3945740600,25050,25050,25050,25050,0
|
|
20230906,181400,3945740600,25050,25050,25050,25050,0
|
|
20230906,181300,3945740600,25050,25050,25050,25050,0
|
|
20230906,181200,3945740600,25050,25050,25050,25050,0
|
|
20230906,181100,3945740600,25050,25050,25050,25050,0
|
|
20230906,181000,3945740600,25050,25050,25050,25050,0
|
|
20230906,180900,3945740600,25050,25050,25050,25050,0
|
|
20230906,180800,3945740600,25050,25050,25050,25050,0
|
|
20230906,180700,3945740600,25050,25050,25050,25050,3379
|
|
20230906,180600,3945740600,25050,25050,25050,25050,0
|
|
20230906,180500,3945740600,25050,25050,25050,25050,0
|
|
20230906,180400,3945740600,25050,25050,25050,25050,0
|
|
20230906,180300,3945740600,25050,25050,25050,25050,0
|
|
20230906,180200,3945740600,25050,25050,25050,25050,0
|
|
20230906,180100,3945740600,25050,25050,25050,25050,0
|
|
20230906,180000,3945740600,25050,25050,25050,25050,0
|
|
20230906,175900,3945740600,25050,25050,25050,25050,0
|
|
20230906,175800,3945740600,25050,25050,25050,25050,0
|
|
20230906,175700,3945740600,25050,25050,25050,25050,0
|
|
20230906,175600,3945740600,25050,25050,25050,25050,0
|
|
20230906,175500,3945740600,25050,25050,25050,25050,0
|
|
20230906,175400,3945740600,25050,25050,25050,25050,0
|
|
20230906,175300,3945740600,25050,25050,25050,25050,0
|
|
20230906,175200,3945740600,25050,25050,25050,25050,0
|
|
20230906,175100,3945740600,25050,25050,25050,25050,0
|
|
20230906,175000,3945740600,25050,25050,25050,25050,0
|
|
20230906,174900,3945740600,25050,25050,25050,25050,0
|
|
20230906,174800,3945740600,25050,25050,25050,25050,0
|
|
20230906,174700,3945740600,25050,25050,25050,25050,0
|
|
20230906,174600,3945740600,25050,25050,25050,25050,0
|
|
20230906,174500,3945740600,25050,25050,25050,25050,0
|
|
20230906,174400,3945740600,25050,25050,25050,25050,0
|
|
20230906,174300,3945740600,25050,25050,25050,25050,0
|
|
20230906,174200,3945740600,25050,25050,25050,25050,0
|
|
20230906,174100,3945740600,25050,25050,25050,25050,0
|
|
20230906,174000,3945740600,25050,25050,25050,25050,0
|
|
20230906,173900,3945740600,25050,25050,25050,25050,0
|
|
20230906,173800,3945740600,25050,25050,25050,25050,0
|
|
20230906,173700,3945740600,25050,25050,25050,25050,3379
|
|
20230906,173600,3945740600,25050,25050,25050,25050,0
|
|
20230906,173500,3945740600,25050,25050,25050,25050,0
|
|
20230906,173400,3945740600,25050,25050,25050,25050,0
|
|
20230906,173300,3945740600,25050,25050,25050,25050,0
|
|
20230906,173200,3945740600,25050,25050,25050,25050,0
|
|
20230906,173100,3945740600,25050,25050,25050,25050,0
|
|
20230906,173000,3945740600,25050,25050,25050,25050,0
|
|
20230906,172900,3945740600,25050,25050,25050,25050,0
|
|
20230906,172800,3945740600,25050,25050,25050,25050,0
|
|
20230906,172700,3945740600,25050,25050,25050,25050,0
|
|
20230906,172600,3945740600,25050,25050,25050,25050,0
|
|
20230906,172500,3945740600,25050,25050,25050,25050,0
|
|
20230906,172400,3945740600,25050,25050,25050,25050,0
|
|
20230906,172300,3945740600,25050,25050,25050,25050,0
|
|
20230906,172200,3945740600,25050,25050,25050,25050,0
|
|
20230906,172100,3945740600,25050,25050,25050,25050,0
|
|
20230906,172000,3945740600,25050,25050,25050,25050,0
|
|
20230906,171900,3945740600,25050,25050,25050,25050,0
|
|
20230906,171800,3945740600,25050,25050,25050,25050,0
|
|
20230906,171700,3945740600,25050,25050,25050,25050,0
|
|
20230906,171600,3945740600,25050,25050,25050,25050,0
|
|
20230906,171500,3945740600,25050,25050,25050,25050,0
|
|
20230906,171400,3945740600,25050,25050,25050,25050,0
|
|
20230906,171300,3945740600,25050,25050,25050,25050,0
|
|
20230906,171200,3945740600,25050,25050,25050,25050,0
|
|
20230906,171100,3945740600,25050,25050,25050,25050,0
|
|
20230906,171000,3945740600,25050,25050,25050,25050,0
|
|
20230906,170900,3945740600,25050,25050,25050,25050,0
|
|
20230906,170800,3945740600,25050,25050,25050,25050,0
|
|
20230906,170700,3945740600,25050,25050,25050,25050,3379
|
|
20230906,170600,3945740600,25050,25050,25050,25050,0
|
|
20230906,170500,3945740600,25050,25050,25050,25050,0
|
|
20230906,170400,3945740600,25050,25050,25050,25050,0
|
|
20230906,170300,3945740600,25050,25050,25050,25050,0
|
|
20230906,170200,3945740600,25050,25050,25050,25050,0
|
|
20230906,170100,3945740600,25050,25050,25050,25050,0
|
|
20230906,170000,3945740600,25050,25050,25050,25050,0
|
|
20230906,165900,3945740600,25050,25050,25050,25050,0
|
|
20230906,165800,3945740600,25050,25050,25050,25050,0
|
|
20230906,165700,3945740600,25050,25050,25050,25050,0
|
|
20230906,165600,3945740600,25050,25050,25050,25050,0
|
|
20230906,165500,3945740600,25050,25050,25050,25050,0
|
|
20230906,165400,3945740600,25050,25050,25050,25050,0
|
|
20230906,165300,3945740600,25050,25050,25050,25050,0
|
|
20230906,165200,3945740600,25050,25050,25050,25050,0
|
|
20230906,165100,3945740600,25050,25050,25050,25050,0
|
|
20230906,165000,3945740600,25050,25050,25050,25050,0
|
|
20230906,164900,3945740600,25050,25050,25050,25050,0
|
|
20230906,164800,3945740600,25050,25050,25050,25050,0
|
|
20230906,164700,3945740600,25050,25050,25050,25050,0
|
|
20230906,164600,3945740600,25050,25050,25050,25050,0
|
|
20230906,164500,3945740600,25050,25050,25050,25050,0
|
|
20230906,164400,3945740600,25050,25050,25050,25050,0
|
|
20230906,164300,3945740600,25050,25050,25050,25050,0
|
|
20230906,164200,3945740600,25050,25050,25050,25050,0
|
|
20230906,164100,3945740600,25050,25050,25050,25050,0
|
|
20230906,164000,3945740600,25050,25050,25050,25050,0
|
|
20230906,163900,3945740600,25050,25050,25050,25050,0
|
|
20230906,163800,3945740600,25050,25050,25050,25050,0
|
|
20230906,163700,3945740600,25050,25050,25050,25050,3379
|
|
20230906,163600,3945740600,25050,25050,25050,25050,0
|
|
20230906,163500,3945740600,25050,25050,25050,25050,0
|
|
20230906,163400,3945740600,25050,25050,25050,25050,0
|
|
20230906,163300,3945740600,25050,25050,25050,25050,0
|
|
20230906,163200,3945740600,25050,25050,25050,25050,0
|
|
20230906,163100,3945740600,25050,25050,25050,25050,0
|
|
20230906,163000,3945740600,25050,25050,25050,25050,0
|
|
20230906,162900,3945740600,25050,25050,25050,25050,0
|
|
20230906,162800,3945740600,25050,25050,25050,25050,0
|
|
20230906,162700,3945740600,25050,25050,25050,25050,0
|
|
20230906,162600,3945740600,25050,25050,25050,25050,0
|
|
20230906,162500,3945740600,25050,25050,25050,25050,0
|
|
20230906,162400,3945740600,25050,25050,25050,25050,0
|
|
20230906,162300,3945740600,25050,25050,25050,25050,0
|
|
20230906,162200,3945740600,25050,25050,25050,25050,0
|
|
20230906,162100,3945740600,25050,25050,25050,25050,0
|
|
20230906,162000,3945740600,25050,25050,25050,25050,0
|
|
20230906,161900,3945740600,25050,25050,25050,25050,0
|
|
20230906,161800,3945740600,25050,25050,25050,25050,0
|
|
20230906,161700,3945740600,25050,25050,25050,25050,0
|
|
20230906,161600,3945740600,25050,25050,25050,25050,0
|
|
20230906,161500,3945740600,25050,25050,25050,25050,0
|
|
20230906,161400,3945740600,25050,25050,25050,25050,0
|
|
20230906,161300,3945740600,25050,25050,25050,25050,0
|
|
20230906,161200,3945740600,25050,25050,25050,25050,0
|
|
20230906,161100,3945740600,25050,25050,25050,25050,0
|
|
20230906,161000,3945740600,25050,25050,25050,25050,0
|
|
20230906,160900,3945740600,25050,25050,25050,25050,0
|
|
20230906,160800,3945740600,25050,25050,25050,25050,0
|
|
20230906,160700,3945740600,25050,25050,25050,25050,3379
|
|
20230906,160600,3945740600,25050,25050,25050,25050,0
|
|
20230906,160500,3945740600,25050,25050,25050,25050,0
|
|
20230906,160400,3945740600,25050,25050,25050,25050,0
|
|
20230906,160300,3945740600,25050,25050,25050,25050,0
|
|
20230906,160200,3945740600,25050,25050,25050,25050,0
|
|
20230906,160100,3945740600,25050,25050,25050,25050,0
|
|
20230906,160000,3945740600,25050,25050,25050,25050,0
|
|
20230906,155900,3945740600,25050,25050,25050,25050,0
|
|
20230906,155800,3945740600,25050,25050,25050,25050,0
|
|
20230906,155700,3945740600,25050,25050,25050,25050,0
|
|
20230906,155600,3945740600,25050,25050,25050,25050,0
|
|
20230906,155500,3945740600,25050,25050,25050,25050,0
|
|
20230906,155400,3945740600,25050,25050,25050,25050,0
|
|
20230906,155300,3945740600,25050,25050,25050,25050,0
|
|
20230906,155200,3945740600,25050,25050,25050,25050,0
|
|
20230906,155100,3945740600,25050,25050,25050,25050,0
|
|
20230906,155000,3945740600,25050,25050,25050,25050,0
|
|
20230906,154900,3945740600,25050,25050,25050,25050,0
|
|
20230906,154800,3945740600,25050,25050,25050,25050,0
|
|
20230906,154700,3945740600,25050,25050,25050,25050,0
|
|
20230906,154600,3945740600,25050,25050,25050,25050,0
|
|
20230906,154500,3945740600,25050,25050,25050,25050,0
|
|
20230906,154400,3945740600,25050,25050,25050,25050,0
|
|
20230906,154300,3945740600,25050,25050,25050,25050,0
|
|
20230906,154200,3945740600,25050,25050,25050,25050,0
|
|
20230906,154100,3945740600,25050,25050,25050,25050,0
|
|
20230906,154000,3945740600,25050,25050,25050,25050,0
|
|
20230906,153900,3945740600,25050,25050,25050,25050,0
|
|
20230906,153800,3945740600,25050,25050,25050,25050,0
|
|
20230906,153700,3945740600,25050,25050,25050,25050,3379
|
|
20230906,153600,3945740600,25050,25050,25050,25050,0
|
|
20230906,153500,3945740600,25050,25050,25050,25050,0
|
|
20230906,153400,3945740600,25050,25050,25050,25050,0
|
|
20230906,153300,3945740600,25050,25050,25050,25050,0
|
|
20230906,153200,3945740600,25050,25050,25050,25050,0
|
|
20230906,153100,3945740600,25050,25050,25050,25050,0
|
|
20230906,153000,3945740600,25050,25050,25050,25050,3379
|
|
20230906,152900,3861096650,25050,25050,25050,25050,0
|
|
20230906,152800,3861096650,25050,25050,25050,25050,0
|
|
20230906,152700,3861096650,25050,25050,25050,25050,0
|
|
20230906,152600,3861096650,25050,25050,25050,25050,0
|
|
20230906,152500,3861096650,25050,25050,25050,25050,0
|
|
20230906,152400,3861096650,25050,25050,25050,25050,0
|
|
20230906,152300,3861096650,25050,25050,25050,25050,0
|
|
20230906,152200,3861096650,25050,25050,25050,25050,0
|
|
20230906,152100,3861096650,25050,25050,25050,25050,0
|
|
20230906,152000,3861096650,25050,25050,25050,25050,0
|
|
20230906,151900,3861096650,25050,25000,25050,25000,493
|
|
20230906,151800,3848758750,25050,25050,25050,25000,460
|
|
20230906,151700,3837246250,25050,25050,25050,25000,380
|
|
20230906,151600,3827730900,25050,25050,25050,25000,200
|
|
20230906,151500,3822721900,25050,25050,25050,25000,77
|
|
20230906,151400,3820793850,25050,25050,25050,25000,137
|
|
20230906,151300,3817367100,25050,25050,25050,25000,289
|
|
20230906,151200,3810139850,25050,25050,25050,25050,136
|
|
20230906,151100,3806733050,25050,25050,25050,25000,329
|
|
20230906,151000,3798493550,25050,25000,25050,24950,1565
|
|
20230906,150900,3759426500,25000,25000,25000,24950,375
|
|
20230906,150800,3750052000,24950,25000,25000,24950,208
|
|
20230906,150700,3744858800,25000,25000,25000,24950,330
|
|
20230906,150600,3736623850,24950,25000,25000,24950,555
|
|
20230906,150500,3722775350,25000,25050,25050,24950,331
|
|
20230906,150400,3714500850,25000,25050,25050,24950,458
|
|
20230906,150300,3703070700,25050,24950,25050,24950,140
|
|
20230906,150200,3699575100,24950,25000,25000,24950,128
|
|
20230906,150100,3696375500,25050,25050,25050,25050,4
|
|
20230906,150000,3696275300,25050,25000,25050,25000,260
|
|
20230906,145900,3689775100,24950,24950,25000,24950,293
|
|
20230906,145800,3682450350,25000,24950,25000,24950,774
|
|
20230906,145700,3663138900,24950,24950,24950,24950,1278
|
|
20230906,145600,3631252800,24950,24950,25000,24950,385
|
|
20230906,145500,3621638000,24950,25050,25050,24950,3506
|
|
20230906,145400,3533982050,25050,25050,25100,25000,835
|
|
20230906,145300,3513091250,25000,25000,25050,25000,46
|
|
20230906,145200,3511941200,25050,25050,25050,25000,680
|
|
20230906,145100,3494940150,25000,25050,25050,25000,1240
|
|
20230906,145000,3463878300,25050,25100,25100,25050,402
|
|
20230906,144900,3453808150,25100,25100,25100,25100,4
|
|
20230906,144800,3453707750,25050,25100,25150,25050,3241
|
|
20230906,144700,3372345900,25100,25100,25100,25100,2
|
|
20230906,144600,3372295700,25200,25150,25200,25100,59
|
|
20230906,144500,3370811750,25150,25150,25250,25150,326
|
|
20230906,144400,3362597900,25150,25200,25250,25150,1631
|
|
20230906,144300,3321554500,25200,25200,25250,25150,345
|
|
20230906,144200,3312867250,25200,25150,25200,25150,568
|
|
20230906,144100,3298563150,25150,25150,25150,25150,150
|
|
20230906,144000,3294790650,25200,25150,25200,25150,138
|
|
20230906,143900,3291318250,25150,25150,25200,25150,384
|
|
20230906,143800,3281644150,25150,25150,25150,25150,4
|
|
20230906,143700,3281543550,25200,25150,25200,25150,9
|
|
20230906,143600,3281317000,25200,25200,25250,25150,453
|
|
20230906,143500,3269901000,25200,25200,25200,25200,204
|
|
20230906,143400,3264760200,25250,25150,25250,25150,78
|
|
20230906,143300,3262794550,25200,25200,25200,25200,249
|
|
20230906,143200,3256519750,25150,25150,25150,25100,705
|
|
20230906,143100,3238789150,25150,25150,25200,25150,113
|
|
20230906,143000,3235947000,25150,25200,25200,25150,1193
|
|
20230906,142900,3205923350,25200,25200,25200,25200,104
|
|
20230906,142800,3203302550,25250,25200,25250,25200,32
|
|
20230906,142700,3202495900,25200,25200,25200,25200,81
|
|
20230906,142600,3200454700,25200,25200,25200,25200,37
|
|
20230906,142500,3199522300,25200,25200,25200,25200,718
|
|
20230906,142400,3181428700,25200,25150,25200,25150,16
|
|
20230906,142300,3181025700,25150,25150,25150,25150,45
|
|
20230906,142200,3179893950,25200,25150,25200,25150,7
|
|
20230906,142100,3179717750,25150,25150,25150,25150,5
|
|
20230906,142000,3179592000,25150,25150,25200,25150,346
|
|
20230906,141900,3170890050,25200,25150,25200,25150,54
|
|
20230906,141800,3169529450,25150,25150,25150,25150,37
|
|
20230906,141700,3168598900,25150,25150,25150,25150,14
|
|
20230906,141600,3168246800,25150,25150,25200,25150,9
|
|
20230906,141500,3168020300,25200,25150,25200,25150,2152
|
|
20230906,141400,3113897150,25150,25150,25150,25150,65
|
|
20230906,141300,3112262400,25150,25200,25250,25150,85
|
|
20230906,141200,3110120750,25150,25150,25200,25150,177
|
|
20230906,141100,3105660550,25150,25150,25200,25150,565
|
|
20230906,141000,3091450250,25200,25200,25200,25150,91
|
|
20230906,140900,3089157800,25150,25150,25150,25150,5
|
|
20230906,140800,3089032050,25200,25150,25200,25150,308
|
|
20230906,140700,3081280850,25150,25200,25200,25150,977
|
|
20230906,140600,3056707850,25200,25250,25250,25200,511
|
|
20230906,140500,3043827650,25250,25250,25250,25250,304
|
|
20230906,140400,3036151650,25250,25250,25300,25250,217
|
|
20230906,140300,3030672250,25250,25250,25300,25250,8
|
|
20230906,140200,3030470100,25300,25250,25300,25250,173
|
|
20230906,140100,3026100850,25200,25200,25200,25200,620
|
|
20230906,140000,3010476850,25200,25200,25200,25200,704
|
|
20230906,135900,2992736050,25200,25200,25200,25200,16
|
|
20230906,135800,2992332850,25200,25200,25250,25200,241
|
|
20230906,135700,2986259500,25200,25200,25200,25200,17
|
|
20230906,135600,2985831100,25250,25200,25250,25200,193
|
|
20230906,135500,2980958950,25250,25200,25250,25200,245
|
|
20230906,135400,2974784500,25200,25200,25200,25200,57
|
|
20230906,135300,2973348100,25200,25200,25250,25200,17
|
|
20230906,135200,2972919200,25200,25250,25250,25200,215
|
|
20230906,135100,2967490850,25250,25250,25250,25250,17
|
|
20230906,135000,2967061600,25250,25250,25250,25250,68
|
|
20230906,134900,2965344600,25250,25250,25300,25250,219
|
|
20230906,134800,2959814150,25250,25250,25300,25250,38
|
|
20230906,134700,2958853600,25300,25300,25300,25250,15
|
|
20230906,134600,2958474400,25250,25250,25300,25250,167
|
|
20230906,134500,2954257500,25250,25250,25300,25250,144
|
|
20230906,134400,2950621450,25250,25250,25250,25250,8
|
|
20230906,134300,2950419450,25250,25250,25300,25250,164
|
|
20230906,134200,2946278250,25250,25250,25250,25250,6
|
|
20230906,134100,2946126750,25250,25300,25300,25250,379
|
|
20230906,134000,2936538750,25300,25300,25350,25300,40
|
|
20230906,133900,2935526600,25300,25350,25350,25300,110
|
|
20230906,133800,2932742200,25300,25300,25350,25300,148
|
|
20230906,133700,2928997700,25200,25300,25300,25200,63
|
|
20230906,133600,2927404250,25200,25200,25250,25200,207
|
|
20230906,133500,2922182700,25200,25200,25250,25200,51
|
|
20230906,133400,2920895700,25200,25300,25300,25200,651
|
|
20230906,133300,2904474700,25250,25300,25350,25250,3251
|
|
20230906,133200,2822274900,25350,25350,25350,25350,32
|
|
20230906,133100,2821463700,25350,25300,25350,25300,551
|
|
20230906,133000,2807496150,25300,25350,25350,25300,617
|
|
20230906,132900,2791860650,25350,25350,25350,25350,267
|
|
20230906,132800,2785092200,25350,25350,25400,25350,114
|
|
20230906,132700,2782201950,25350,25300,25350,25300,89
|
|
20230906,132600,2779945950,25300,25300,25300,25300,13
|
|
20230906,132500,2779617050,25300,25350,25350,25300,3296
|
|
20230906,132400,2696164200,25350,25350,25350,25350,20
|
|
20230906,132300,2695657200,25350,25350,25350,25350,7
|
|
20230906,132200,2695479750,25350,25350,25400,25350,20
|
|
20230906,132100,2694972600,25350,25400,25400,25350,139
|
|
20230906,132000,2691442400,25400,25400,25400,25400,57
|
|
20230906,131900,2689994600,25400,25400,25450,25400,20
|
|
20230906,131800,2689486400,25400,25400,25400,25350,6
|
|
20230906,131700,2689334050,25400,25400,25400,25400,80
|
|
20230906,131600,2687302050,25400,25400,25450,25400,331
|
|
20230906,131500,2678892850,25400,25400,25450,25400,12
|
|
20230906,131400,2678587650,25400,25400,25400,25400,94
|
|
20230906,131300,2676200050,25400,25400,25450,25400,26
|
|
20230906,131200,2675539250,25400,25450,25450,25400,40
|
|
20230906,131100,2674521450,25450,25450,25450,25450,6
|
|
20230906,131000,2674368750,25450,25450,25500,25450,131
|
|
20230906,130900,2671034550,25450,25450,25450,25450,116
|
|
20230906,130800,2668082350,25450,25400,25450,25400,672
|
|
20230906,130700,2650980050,25400,25400,25400,25350,462
|
|
20230906,130600,2639245400,25350,25400,25400,25350,15
|
|
20230906,130500,2638865050,25350,25350,25400,25350,33
|
|
20230906,130400,2638028400,25350,25400,25400,25350,6
|
|
20230906,130300,2637876150,25350,25350,25400,25350,14
|
|
20230906,130200,2637521200,25350,25400,25400,25350,86
|
|
20230906,130100,2635336950,25400,25400,25450,25400,109
|
|
20230906,130000,2632567500,25350,25350,25350,25350,13
|
|
20230906,125900,2632237950,25350,25350,25350,25350,3
|
|
20230906,125800,2632161900,25350,25400,25400,25350,6
|
|
20230906,125700,2632009650,25350,25350,25350,25350,13
|
|
20230906,125600,2631680100,25350,25350,25350,25350,69
|
|
20230906,125500,2629930950,25350,25350,25400,25350,97
|
|
20230906,125400,2627471800,25350,25400,25400,25350,182
|
|
20230906,125300,2622850750,25400,25400,25400,25400,22
|
|
20230906,125200,2622291950,25400,25450,25450,25400,6
|
|
20230906,125100,2622139400,25400,25400,25400,25400,124
|
|
20230906,125000,2618989800,25350,25400,25400,25350,139
|
|
20230906,124900,2615463400,25350,25400,25400,25350,7
|
|
20230906,124800,2615285750,25350,25350,25350,25350,6
|
|
20230906,124700,2615133650,25250,25250,25250,25250,1979
|
|
20230906,124600,2565163900,25400,25400,25400,25300,1406
|
|
20230906,124500,2529581350,25400,25400,25400,25350,14
|
|
20230906,124400,2529225900,25350,25350,25350,25350,13
|
|
20230906,124300,2528896350,25400,25400,25400,25350,8
|
|
20230906,124200,2528693300,25350,25350,25400,25350,12
|
|
20230906,124100,2528389050,25300,25350,25350,25300,57
|
|
20230906,124000,2526944250,25350,25350,25350,25350,46
|
|
20230906,123900,2525778150,25300,25300,25300,25300,334
|
|
20230906,123800,2517327950,25250,25350,25350,25250,1975
|
|
20230906,123700,2467358700,25350,25450,25450,25350,224
|
|
20230906,123600,2461679900,25350,25400,25400,25350,499
|
|
20230906,123500,2449026200,25400,25400,25400,25400,198
|
|
20230906,123400,2443997000,25450,25350,25450,25300,885
|
|
20230906,123300,2421511950,25400,25300,25400,25250,574
|
|
20230906,123200,2406980650,25250,25200,25250,25200,1983
|
|
20230906,123100,2357008900,25200,25250,25300,25200,311
|
|
20230906,123000,2349158650,25250,25200,25250,25200,854
|
|
20230906,122900,2327595300,25250,25250,25250,25200,800
|
|
20230906,122800,2307406000,25250,25250,25300,25250,1016
|
|
20230906,122700,2281751850,25250,25250,25250,25250,162
|
|
20230906,122600,2277661350,25250,25250,25250,25250,6
|
|
20230906,122500,2277509850,25300,25250,25300,25250,17
|
|
20230906,122400,2277080400,25250,25250,25250,25250,6
|
|
20230906,122300,2276928900,25250,25250,25250,25250,3
|
|
20230906,122200,2276853150,25300,25300,25300,25300,50
|
|
20230906,122100,2275588150,25250,25300,25300,25250,215
|
|
20230906,122000,2270149300,25300,25300,25300,25300,103
|
|
20230906,121900,2267543400,25300,25350,25350,25300,9
|
|
20230906,121800,2267315400,25300,25300,25300,25300,143
|
|
20230906,121700,2263697500,25300,25300,25300,25300,103
|
|
20230906,121600,2261091600,25300,25350,25350,25300,6
|
|
20230906,121500,2260939650,25300,25300,25300,25300,113
|
|
20230906,121400,2258080750,25300,25300,25300,25300,3
|
|
20230906,121300,2258004850,25350,25350,25350,25300,8
|
|
20230906,121200,2257802200,25300,25350,25350,25300,13
|
|
20230906,121100,2257472800,25350,25350,25350,25350,3
|
|
20230906,121000,2257396750,25350,25350,25350,25350,4
|
|
20230906,120900,2257295350,25300,25300,25300,25300,13
|
|
20230906,120800,2256966450,25350,25350,25350,25350,101
|
|
20230906,120700,2254406100,25350,25400,25400,25350,108
|
|
20230906,120600,2251668050,25350,25350,25350,25350,52
|
|
20230906,120500,2250349850,25350,25350,25350,25300,13
|
|
20230906,120400,2250020800,25350,25400,25400,25350,79
|
|
20230906,120300,2248018000,25350,25400,25400,25350,8
|
|
20230906,120200,2247814950,25350,25350,25350,25350,13
|
|
20230906,120100,2247485400,25350,25350,25350,25350,1009
|
|
20230906,120000,2221907250,25350,25300,25350,25300,165
|
|
20230906,115900,2217731350,25300,25300,25300,25300,13
|
|
20230906,115800,2217402450,25300,25350,25350,25300,219
|
|
20230906,115700,2211861600,25300,25300,25300,25300,46
|
|
20230906,115600,2210697800,25300,25300,25300,25300,96
|
|
20230906,115500,2208269000,25300,25350,25350,25300,7
|
|
20230906,115400,2208091700,25350,25350,25350,25300,556
|
|
20230906,115300,2194002450,25350,25350,25400,25350,18
|
|
20230906,115200,2193545450,25300,25400,25400,25300,99
|
|
20230906,115100,2191036300,25400,25400,25400,25400,32
|
|
20230906,115000,2190223500,25400,25400,25400,25400,97
|
|
20230906,114900,2187759700,25450,25450,25450,25400,122
|
|
20230906,114800,2184655450,25400,25400,25400,25400,143
|
|
20230906,114700,2181023250,25400,25350,25400,25350,388
|
|
20230906,114600,2171180300,25300,25250,25300,25200,1654
|
|
20230906,114500,2129343850,25200,25200,25200,25200,127
|
|
20230906,114400,2126143450,25200,25200,25200,25200,90
|
|
20230906,114300,2123875450,25200,25200,25250,25200,133
|
|
20230906,114200,2120523350,25200,25200,25250,25200,196
|
|
20230906,114100,2115583950,25200,25250,25250,25200,105
|
|
20230906,114000,2112937850,25300,25200,25300,25200,122
|
|
20230906,113900,2109861150,25250,25200,25250,25200,56
|
|
20230906,113800,2108449800,25200,25200,25300,25200,341
|
|
20230906,113700,2099850500,25200,25200,25200,25200,73
|
|
20230906,113600,2098010900,25200,25200,25250,25200,200
|
|
20230906,113500,2092970700,25200,25250,25250,25200,39
|
|
20230906,113400,2091986100,25250,25250,25250,25250,41
|
|
20230906,113300,2090950850,25300,25250,25300,25250,331
|
|
20230906,113200,2082582100,25250,25150,25250,25150,425
|
|
20230906,113100,2071851300,25150,25200,25200,25100,192
|
|
20230906,113000,2067026300,25150,25100,25250,25100,1141
|
|
20230906,112900,2038329600,25150,25150,25150,25100,747
|
|
20230906,112800,2019563800,25150,25150,25150,25150,53
|
|
20230906,112700,2018230850,25150,25200,25200,25150,55
|
|
20230906,112600,2016845500,25200,25250,25250,25200,23
|
|
20230906,112500,2016264900,25250,25250,25250,25200,92
|
|
20230906,112400,2013946200,25250,25200,25250,25200,71
|
|
20230906,112300,2012156800,25200,25200,25200,25200,96
|
|
20230906,112200,2009737600,25200,25200,25200,25200,494
|
|
20230906,112100,1997288800,25200,25100,25200,25100,93
|
|
20230906,112000,1994953750,25100,25150,25150,25100,155
|
|
20230906,111900,1991056000,25100,25150,25150,25100,564
|
|
20230906,111800,1976880200,25150,25100,25150,25100,99
|
|
20230906,111700,1974395100,25100,25050,25100,25050,125
|
|
20230906,111600,1971258600,25050,25150,25150,25050,910
|
|
20230906,111500,1948455400,25150,25100,25150,25100,89
|
|
20230906,111400,1946221350,25100,25050,25100,25050,68
|
|
20230906,111300,1944514600,25050,25100,25100,25050,324
|
|
20230906,111200,1936386400,25100,25050,25100,25050,467
|
|
20230906,111100,1924687850,25100,25050,25100,25050,14
|
|
20230906,111000,1924337100,25050,25100,25100,25050,95
|
|
20230906,110900,1921956900,25100,25050,25100,25050,6
|
|
20230906,110800,1921806450,25050,25050,25050,25050,540
|
|
20230906,110700,1908279450,25100,25050,25100,25050,333
|
|
20230906,110600,1899937600,25050,25050,25100,25050,935
|
|
20230906,110500,1876512500,25050,25050,25050,25050,532
|
|
20230906,110400,1863185900,25050,25050,25050,25000,540
|
|
20230906,110300,1849663850,25000,25050,25050,25000,1275
|
|
20230906,110200,1817727150,25050,25050,25050,25050,203
|
|
20230906,110100,1812642000,25050,25100,25100,25050,24
|
|
20230906,110000,1812040250,25050,25100,25100,25050,233
|
|
20230906,105900,1806202700,25050,25100,25150,25050,854
|
|
20230906,105800,1784793100,25100,25100,25200,25100,101
|
|
20230906,105700,1782257900,25100,25050,25100,25000,2905
|
|
20230906,105600,1709491200,25050,25000,25050,25000,1909
|
|
20230906,105500,1661736150,25000,25050,25050,25000,1094
|
|
20230906,105400,1634333100,25050,25050,25100,25050,937
|
|
20230906,105300,1610861050,25050,25100,25100,25050,1067
|
|
20230906,105200,1584130500,25100,25100,25150,25100,483
|
|
20230906,105100,1572007050,25200,25100,25200,25100,242
|
|
20230906,105000,1565923150,25150,25150,25200,25100,117
|
|
20230906,104900,1562984450,25150,25100,25150,25100,13
|
|
20230906,104800,1562658000,25200,25100,25200,25100,246
|
|
20230906,104700,1556482750,25150,25100,25150,25100,247
|
|
20230906,104600,1550274900,25100,25200,25200,25100,643
|
|
20230906,104500,1534093000,25250,25150,25250,25100,315
|
|
20230906,104400,1526177150,25200,25150,25200,25100,554
|
|
20230906,104300,1512218000,25100,25150,25150,25100,1229
|
|
20230906,104200,1481368600,25200,25150,25200,25100,220
|
|
20230906,104100,1475842050,25200,25150,25200,25100,581
|
|
20230906,104000,1461236400,25200,25150,25200,25150,46
|
|
20230906,103900,1460078250,25150,25100,25200,25100,493
|
|
20230906,103800,1447696250,25100,25100,25100,25100,34
|
|
20230906,103700,1446842850,25100,25150,25150,25100,99
|
|
20230906,103600,1444357800,25200,25100,25200,25100,215
|
|
20230906,103500,1438960900,25150,25150,25150,25100,557
|
|
20230906,103400,1424956500,25100,25200,25200,25100,536
|
|
20230906,103300,1411500200,25150,25200,25200,25100,369
|
|
20230906,103200,1402234150,25200,25200,25200,25100,374
|
|
20230906,103100,1392811400,25150,25150,25150,25100,281
|
|
20230906,103000,1385752150,25150,25100,25200,25100,1047
|
|
20230906,102900,1359471400,25100,25150,25150,25100,338
|
|
20230906,102800,1350976400,25150,25150,25150,25150,708
|
|
20230906,102700,1333170200,25200,25150,25200,25150,114
|
|
20230906,102600,1330302450,25150,25150,25150,25150,40
|
|
20230906,102500,1329296450,25150,25200,25200,25150,283
|
|
20230906,102400,1322174000,25200,25150,25200,25150,131
|
|
20230906,102300,1318879050,25100,25150,25150,25100,213
|
|
20230906,102200,1313531450,25150,25150,25150,25150,83
|
|
20230906,102100,1311444000,25200,25250,25250,25200,18
|
|
20230906,102000,1310989650,25250,25300,25300,25250,90
|
|
20230906,101900,1308716900,25300,25300,25300,25300,5
|
|
20230906,101800,1308590400,25300,25400,25400,25250,454
|
|
20230906,101700,1297088950,25350,25400,25400,25350,130
|
|
20230906,101600,1293792950,25350,25350,25400,25350,348
|
|
20230906,101500,1284960650,25300,25150,25300,25100,1213
|
|
20230906,101400,1254317100,25100,25150,25150,25100,299
|
|
20230906,101300,1246801400,25200,25250,25250,25200,13
|
|
20230906,101200,1246473300,25100,25200,25250,25100,402
|
|
20230906,101100,1236349100,25200,25100,25200,25100,343
|
|
20230906,101000,1227712800,25100,25100,25100,25100,143
|
|
20230906,100900,1224123500,25100,25100,25150,25100,59
|
|
20230906,100800,1222639950,25100,25100,25200,25000,4575
|
|
20230906,100700,1108078050,25100,25100,25150,25100,490
|
|
20230906,100600,1095776450,25200,25200,25200,25100,129
|
|
20230906,100500,1092534200,25100,25100,25200,25100,3785
|
|
20230906,100400,997503950,25100,25100,25200,25100,239
|
|
20230906,100300,991504050,25100,25150,25200,25100,2237
|
|
20230906,100200,935347850,25200,25150,25200,25150,5
|
|
20230906,100100,935222000,25150,25150,25150,25150,612
|
|
20230906,100000,919830200,25200,25150,25200,25150,54
|
|
20230906,095900,918470200,25150,25150,25200,25150,160
|
|
20230906,095800,914445950,25100,25100,25150,25100,789
|
|
20230906,095700,894640400,25150,25200,25200,25150,217
|
|
20230906,095600,889182650,25100,25150,25150,25100,739
|
|
20230906,095500,870633150,25150,25150,25150,25150,103
|
|
20230906,095400,868042700,25200,25150,25200,25150,50
|
|
20230906,095300,866785000,25150,25150,25150,25100,570
|
|
20230906,095200,852449800,25150,25150,25150,25100,487
|
|
20230906,095100,840202750,25150,25150,25200,25150,147
|
|
20230906,095000,836505550,25150,25150,25150,25150,125
|
|
20230906,094900,833361800,25200,25150,25200,25150,41
|
|
20230906,094800,832330250,25200,25150,25200,25150,114
|
|
20230906,094700,829462700,25200,25150,25200,25150,29
|
|
20230906,094600,828732700,25200,25150,25200,25150,131
|
|
20230906,094500,825432900,25150,25150,25150,25150,11
|
|
20230906,094400,825156250,25150,25150,25200,25100,87
|
|
20230906,094300,822967900,25150,25250,25250,25100,991
|
|
20230906,094200,798045950,25200,25250,25250,25200,50
|
|
20230906,094100,796783600,25200,25200,25250,25200,217
|
|
20230906,094000,791309900,25150,25100,25200,25100,1520
|
|
20230906,093900,753060000,25100,25100,25150,25100,1286
|
|
20230906,093800,720738550,25100,25150,25150,25100,202
|
|
20230906,093700,715667500,25150,25150,25200,25150,711
|
|
20230906,093600,697783300,25150,25150,25200,25150,541
|
|
20230906,093500,684176850,25150,25150,25200,25150,189
|
|
20230906,093400,679423450,25150,25200,25200,25150,1530
|
|
20230906,093300,640912700,25200,25350,25350,25200,601
|
|
20230906,093200,625748150,25300,25350,25350,25300,1130
|
|
20230906,093100,597148050,25350,25350,25350,25300,65
|
|
20230906,093000,595502950,25300,25300,25300,25250,706
|
|
20230906,092900,577642950,25250,25250,25300,25250,189
|
|
20230906,092800,572870650,25250,25300,25300,25250,51
|
|
20230906,092700,571582550,25300,25250,25300,25250,888
|
|
20230906,092600,549136000,25250,25250,25250,25250,142
|
|
20230906,092500,545550500,25250,25300,25300,25250,4
|
|
20230906,092400,545449450,25300,25250,25300,25200,347
|
|
20230906,092300,536684150,25200,25150,25200,25150,903
|
|
20230906,092200,513938150,25150,25150,25200,25150,103
|
|
20230906,092100,511345050,25150,25200,25250,25150,1552
|
|
20230906,092000,472296400,25200,25250,25250,25200,311
|
|
20230906,091900,464456750,25250,25250,25250,25200,859
|
|
20230906,091800,442783150,25250,25300,25300,25200,509
|
|
20230906,091700,429939400,25250,25300,25300,25250,130
|
|
20230906,091600,426651900,25250,25350,25350,25250,617
|
|
20230906,091500,411063600,25350,25300,25350,25300,27
|
|
20230906,091400,410379800,25350,25250,25350,25250,399
|
|
20230906,091300,400284500,25250,25200,25250,25200,844
|
|
20230906,091200,378989500,25250,25200,25250,25200,230
|
|
20230906,091100,373193350,25200,25250,25300,25100,1482
|
|
20230906,091000,335852000,25300,25300,25350,25300,1812
|
|
20230906,090900,290007850,25350,25350,25350,25350,576
|
|
20230906,090800,275406250,25400,25400,25450,25400,288
|
|
20230906,090700,268081400,25400,25450,25450,25400,268
|
|
20230906,090600,261261950,25450,25350,25450,25300,441
|
|
20230906,090500,250051100,25350,25200,25350,25200,2663
|
|
20230906,090400,182651100,25200,25050,25200,25050,831
|
|
20230906,090300,161741600,25050,25200,25250,25000,2861
|
|
20230906,090200,89978000,25150,25250,25250,25150,638
|
|
20230906,090100,73894600,25250,25350,25350,25200,1984
|
|
20230906,090000,23792700,25350,25450,25550,25300,935
|