635 lines
35 KiB
CSV
635 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193200,167172432050,29900,29900,29900,29900,58119
|
|
20230906,193100,167172432050,29900,29900,29900,29900,0
|
|
20230906,193000,167172432050,29900,29900,29900,29900,0
|
|
20230906,192900,167172432050,29900,29900,29900,29900,0
|
|
20230906,192800,167172432050,29900,29900,29900,29900,0
|
|
20230906,192700,167172432050,29900,29900,29900,29900,0
|
|
20230906,192600,167172432050,29900,29900,29900,29900,0
|
|
20230906,192500,167172432050,29900,29900,29900,29900,0
|
|
20230906,192400,167172432050,29900,29900,29900,29900,0
|
|
20230906,192300,167172432050,29900,29900,29900,29900,0
|
|
20230906,192200,167172432050,29900,29900,29900,29900,0
|
|
20230906,192100,167172432050,29900,29900,29900,29900,0
|
|
20230906,192000,167172432050,29900,29900,29900,29900,0
|
|
20230906,191900,167172432050,29900,29900,29900,29900,0
|
|
20230906,191800,167172432050,29900,29900,29900,29900,0
|
|
20230906,191700,167172432050,29900,29900,29900,29900,0
|
|
20230906,191600,167172432050,29900,29900,29900,29900,0
|
|
20230906,191500,167172432050,29900,29900,29900,29900,0
|
|
20230906,191400,167172432050,29900,29900,29900,29900,0
|
|
20230906,191300,167172432050,29900,29900,29900,29900,0
|
|
20230906,191200,167172432050,29900,29900,29900,29900,0
|
|
20230906,191100,167172432050,29900,29900,29900,29900,0
|
|
20230906,191000,167172432050,29900,29900,29900,29900,0
|
|
20230906,190900,167172432050,29900,29900,29900,29900,0
|
|
20230906,190800,167172432050,29900,29900,29900,29900,0
|
|
20230906,190700,167172432050,29900,29900,29900,29900,0
|
|
20230906,190600,167172432050,29900,29900,29900,29900,0
|
|
20230906,190500,167172432050,29900,29900,29900,29900,0
|
|
20230906,190400,167172432050,29900,29900,29900,29900,0
|
|
20230906,190300,167172432050,29900,29900,29900,29900,0
|
|
20230906,190200,167172432050,29900,29900,29900,29900,58119
|
|
20230906,190100,167172432050,29900,29900,29900,29900,0
|
|
20230906,190000,167172432050,29900,29900,29900,29900,0
|
|
20230906,185900,167172432050,29900,29900,29900,29900,0
|
|
20230906,185800,167172432050,29900,29900,29900,29900,0
|
|
20230906,185700,167172432050,29900,29900,29900,29900,0
|
|
20230906,185600,167172432050,29900,29900,29900,29900,0
|
|
20230906,185500,167172432050,29900,29900,29900,29900,0
|
|
20230906,185400,167172432050,29900,29900,29900,29900,0
|
|
20230906,185300,167172432050,29900,29900,29900,29900,0
|
|
20230906,185200,167172432050,29900,29900,29900,29900,0
|
|
20230906,185100,167172432050,29900,29900,29900,29900,0
|
|
20230906,185000,167172432050,29900,29900,29900,29900,0
|
|
20230906,184900,167172432050,29900,29900,29900,29900,0
|
|
20230906,184800,167172432050,29900,29900,29900,29900,0
|
|
20230906,184700,167172432050,29900,29900,29900,29900,0
|
|
20230906,184600,167172432050,29900,29900,29900,29900,0
|
|
20230906,184500,167172432050,29900,29900,29900,29900,0
|
|
20230906,184400,167172432050,29900,29900,29900,29900,0
|
|
20230906,184300,167172432050,29900,29900,29900,29900,0
|
|
20230906,184200,167172432050,29900,29900,29900,29900,0
|
|
20230906,184100,167172432050,29900,29900,29900,29900,0
|
|
20230906,184000,167172432050,29900,29900,29900,29900,0
|
|
20230906,183900,167172432050,29900,29900,29900,29900,0
|
|
20230906,183800,167172432050,29900,29900,29900,29900,0
|
|
20230906,183700,167172432050,29900,29900,29900,29900,0
|
|
20230906,183600,167172432050,29900,29900,29900,29900,0
|
|
20230906,183500,167172432050,29900,29900,29900,29900,0
|
|
20230906,183400,167172432050,29900,29900,29900,29900,0
|
|
20230906,183300,167172432050,29900,29900,29900,29900,0
|
|
20230906,183200,167172432050,29900,29900,29900,29900,58119
|
|
20230906,183100,167172432050,29900,29900,29900,29900,0
|
|
20230906,183000,167172432050,29900,29900,29900,29900,0
|
|
20230906,182900,167172432050,29900,29900,29900,29900,0
|
|
20230906,182800,167172432050,29900,29900,29900,29900,0
|
|
20230906,182700,167172432050,29900,29900,29900,29900,0
|
|
20230906,182600,167172432050,29900,29900,29900,29900,0
|
|
20230906,182500,167172432050,29900,29900,29900,29900,0
|
|
20230906,182400,167172432050,29900,29900,29900,29900,0
|
|
20230906,182300,167172432050,29900,29900,29900,29900,0
|
|
20230906,182200,167172432050,29900,29900,29900,29900,0
|
|
20230906,182100,167172432050,29900,29900,29900,29900,0
|
|
20230906,182000,167172432050,29900,29900,29900,29900,0
|
|
20230906,181900,167172432050,29900,29900,29900,29900,0
|
|
20230906,181800,167172432050,29900,29900,29900,29900,0
|
|
20230906,181700,167172432050,29900,29900,29900,29900,0
|
|
20230906,181600,167172432050,29900,29900,29900,29900,0
|
|
20230906,181500,167172432050,29900,29900,29900,29900,0
|
|
20230906,181400,167172432050,29900,29900,29900,29900,0
|
|
20230906,181300,167172432050,29900,29900,29900,29900,0
|
|
20230906,181200,167172432050,29900,29900,29900,29900,0
|
|
20230906,181100,167172432050,29900,29900,29900,29900,0
|
|
20230906,181000,167172432050,29900,29900,29900,29900,0
|
|
20230906,180900,167172432050,29900,29900,29900,29900,0
|
|
20230906,180800,167172432050,29900,29900,29900,29900,0
|
|
20230906,180700,167172432050,29900,29900,29900,29900,0
|
|
20230906,180600,167172432050,29900,29900,29900,29900,0
|
|
20230906,180500,167172432050,29900,29900,29900,29900,0
|
|
20230906,180400,167172432050,29900,29900,29900,29900,0
|
|
20230906,180300,167172432050,29900,29900,29900,29900,0
|
|
20230906,180200,167172432050,29900,29900,29900,29900,58119
|
|
20230906,180100,167172432050,29900,29900,29900,29900,0
|
|
20230906,180000,167172432050,29900,29900,29900,29900,0
|
|
20230906,175900,167172432050,29900,29900,29900,29900,0
|
|
20230906,175800,167172432050,29900,29900,29900,29900,0
|
|
20230906,175700,167172432050,29900,29900,29900,29900,0
|
|
20230906,175600,167172432050,29900,29900,29900,29900,0
|
|
20230906,175500,167172432050,29900,29900,29900,29900,0
|
|
20230906,175400,167172432050,29900,29900,29900,29900,0
|
|
20230906,175300,167172432050,29900,29900,29900,29900,0
|
|
20230906,175200,167172432050,29900,29900,29900,29900,0
|
|
20230906,175100,167172432050,29900,29900,29900,29900,0
|
|
20230906,175000,167172432050,29900,29900,29900,29900,0
|
|
20230906,174900,167172432050,29900,29900,29900,29900,0
|
|
20230906,174800,167172432050,29900,29900,29900,29900,0
|
|
20230906,174700,167172432050,29900,29900,29900,29900,0
|
|
20230906,174600,167172432050,29900,29900,29900,29900,0
|
|
20230906,174500,167172432050,29900,29900,29900,29900,0
|
|
20230906,174400,167172432050,29900,29900,29900,29900,0
|
|
20230906,174300,167172432050,29900,29900,29900,29900,0
|
|
20230906,174200,167172432050,29900,29900,29900,29900,0
|
|
20230906,174100,167172432050,29900,29900,29900,29900,0
|
|
20230906,174000,167172432050,29900,29900,29900,29900,0
|
|
20230906,173900,167172432050,29900,29900,29900,29900,0
|
|
20230906,173800,167172432050,29900,29900,29900,29900,0
|
|
20230906,173700,167172432050,29900,29900,29900,29900,0
|
|
20230906,173600,167172432050,29900,29900,29900,29900,0
|
|
20230906,173500,167172432050,29900,29900,29900,29900,0
|
|
20230906,173400,167172432050,29900,29900,29900,29900,0
|
|
20230906,173300,167172432050,29900,29900,29900,29900,0
|
|
20230906,173200,167172432050,29900,29900,29900,29900,58119
|
|
20230906,173100,167172432050,29900,29900,29900,29900,0
|
|
20230906,173000,167172432050,29900,29900,29900,29900,0
|
|
20230906,172900,167172432050,29900,29900,29900,29900,0
|
|
20230906,172800,167172432050,29900,29900,29900,29900,0
|
|
20230906,172700,167172432050,29900,29900,29900,29900,0
|
|
20230906,172600,167172432050,29900,29900,29900,29900,0
|
|
20230906,172500,167172432050,29900,29900,29900,29900,0
|
|
20230906,172400,167172432050,29900,29900,29900,29900,0
|
|
20230906,172300,167172432050,29900,29900,29900,29900,0
|
|
20230906,172200,167172432050,29900,29900,29900,29900,0
|
|
20230906,172100,167172432050,29900,29900,29900,29900,0
|
|
20230906,172000,167172432050,29900,29900,29900,29900,0
|
|
20230906,171900,167172432050,29900,29900,29900,29900,0
|
|
20230906,171800,167172432050,29900,29900,29900,29900,0
|
|
20230906,171700,167172432050,29900,29900,29900,29900,0
|
|
20230906,171600,167172432050,29900,29900,29900,29900,0
|
|
20230906,171500,167172432050,29900,29900,29900,29900,0
|
|
20230906,171400,167172432050,29900,29900,29900,29900,0
|
|
20230906,171300,167172432050,29900,29900,29900,29900,0
|
|
20230906,171200,167172432050,29900,29900,29900,29900,0
|
|
20230906,171100,167172432050,29900,29900,29900,29900,0
|
|
20230906,171000,167172432050,29900,29900,29900,29900,0
|
|
20230906,170900,167172432050,29900,29900,29900,29900,0
|
|
20230906,170800,167172432050,29900,29900,29900,29900,0
|
|
20230906,170700,167172432050,29900,29900,29900,29900,0
|
|
20230906,170600,167172432050,29900,29900,29900,29900,0
|
|
20230906,170500,167172432050,29900,29900,29900,29900,0
|
|
20230906,170400,167172432050,29900,29900,29900,29900,0
|
|
20230906,170300,167172432050,29900,29900,29900,29900,0
|
|
20230906,170200,167172432050,29900,29900,29900,29900,58119
|
|
20230906,170100,167172432050,29900,29900,29900,29900,0
|
|
20230906,170000,167172432050,29900,29900,29900,29900,0
|
|
20230906,165900,167172432050,29900,29900,29900,29900,0
|
|
20230906,165800,167172432050,29900,29900,29900,29900,0
|
|
20230906,165700,167172432050,29900,29900,29900,29900,0
|
|
20230906,165600,167172432050,29900,29900,29900,29900,0
|
|
20230906,165500,167172432050,29900,29900,29900,29900,0
|
|
20230906,165400,167172432050,29900,29900,29900,29900,0
|
|
20230906,165300,167172432050,29900,29900,29900,29900,0
|
|
20230906,165200,167172432050,29900,29900,29900,29900,0
|
|
20230906,165100,167172432050,29900,29900,29900,29900,0
|
|
20230906,165000,167172432050,29900,29900,29900,29900,0
|
|
20230906,164900,167172432050,29900,29900,29900,29900,0
|
|
20230906,164800,167172432050,29900,29900,29900,29900,0
|
|
20230906,164700,167172432050,29900,29900,29900,29900,0
|
|
20230906,164600,167172432050,29900,29900,29900,29900,0
|
|
20230906,164500,167172432050,29900,29900,29900,29900,0
|
|
20230906,164400,167172432050,29900,29900,29900,29900,0
|
|
20230906,164300,167172432050,29900,29900,29900,29900,0
|
|
20230906,164200,167172432050,29900,29900,29900,29900,0
|
|
20230906,164100,167172432050,29900,29900,29900,29900,0
|
|
20230906,164000,167172432050,29900,29900,29900,29900,0
|
|
20230906,163900,167172432050,29900,29900,29900,29900,0
|
|
20230906,163800,167172432050,29900,29900,29900,29900,0
|
|
20230906,163700,167172432050,29900,29900,29900,29900,0
|
|
20230906,163600,167172432050,29900,29900,29900,29900,0
|
|
20230906,163500,167172432050,29900,29900,29900,29900,0
|
|
20230906,163400,167172432050,29900,29900,29900,29900,0
|
|
20230906,163300,167172432050,29900,29900,29900,29900,0
|
|
20230906,163200,167172432050,29900,29900,29900,29900,58119
|
|
20230906,163100,167172432050,29900,29900,29900,29900,0
|
|
20230906,163000,167172432050,29900,29900,29900,29900,0
|
|
20230906,162900,167172432050,29900,29900,29900,29900,0
|
|
20230906,162800,167172432050,29900,29900,29900,29900,0
|
|
20230906,162700,167172432050,29900,29900,29900,29900,0
|
|
20230906,162600,167172432050,29900,29900,29900,29900,0
|
|
20230906,162500,167172432050,29900,29900,29900,29900,0
|
|
20230906,162400,167172432050,29900,29900,29900,29900,0
|
|
20230906,162300,167172432050,29900,29900,29900,29900,0
|
|
20230906,162200,167172432050,29900,29900,29900,29900,0
|
|
20230906,162100,167172432050,29900,29900,29900,29900,0
|
|
20230906,162000,167172432050,29900,29900,29900,29900,0
|
|
20230906,161900,167172432050,29900,29900,29900,29900,0
|
|
20230906,161800,167172432050,29900,29900,29900,29900,0
|
|
20230906,161700,167172432050,29900,29900,29900,29900,0
|
|
20230906,161600,167172432050,29900,29900,29900,29900,0
|
|
20230906,161500,167172432050,29900,29900,29900,29900,0
|
|
20230906,161400,167172432050,29900,29900,29900,29900,0
|
|
20230906,161300,167172432050,29900,29900,29900,29900,0
|
|
20230906,161200,167172432050,29900,29900,29900,29900,0
|
|
20230906,161100,167172432050,29900,29900,29900,29900,0
|
|
20230906,161000,167172432050,29900,29900,29900,29900,0
|
|
20230906,160900,167172432050,29900,29900,29900,29900,0
|
|
20230906,160800,167172432050,29900,29900,29900,29900,0
|
|
20230906,160700,167172432050,29900,29900,29900,29900,0
|
|
20230906,160600,167172432050,29900,29900,29900,29900,0
|
|
20230906,160500,167172432050,29900,29900,29900,29900,0
|
|
20230906,160400,167172432050,29900,29900,29900,29900,0
|
|
20230906,160300,167172432050,29900,29900,29900,29900,0
|
|
20230906,160200,167172432050,29900,29900,29900,29900,58119
|
|
20230906,160100,167172432050,29900,29900,29900,29900,0
|
|
20230906,160000,167172432050,29900,29900,29900,29900,0
|
|
20230906,155900,167172432050,29900,29900,29900,29900,0
|
|
20230906,155800,167172432050,29900,29900,29900,29900,0
|
|
20230906,155700,167172432050,29900,29900,29900,29900,0
|
|
20230906,155600,167172432050,29900,29900,29900,29900,0
|
|
20230906,155500,167172432050,29900,29900,29900,29900,0
|
|
20230906,155400,167172432050,29900,29900,29900,29900,0
|
|
20230906,155300,167172432050,29900,29900,29900,29900,0
|
|
20230906,155200,167172432050,29900,29900,29900,29900,0
|
|
20230906,155100,167172432050,29900,29900,29900,29900,0
|
|
20230906,155000,167172432050,29900,29900,29900,29900,0
|
|
20230906,154900,167172432050,29900,29900,29900,29900,0
|
|
20230906,154800,167172432050,29900,29900,29900,29900,0
|
|
20230906,154700,167172432050,29900,29900,29900,29900,0
|
|
20230906,154600,167172432050,29900,29900,29900,29900,0
|
|
20230906,154500,167172432050,29900,29900,29900,29900,0
|
|
20230906,154400,167172432050,29900,29900,29900,29900,0
|
|
20230906,154300,167172432050,29900,29900,29900,29900,0
|
|
20230906,154200,167172432050,29900,29900,29900,29900,0
|
|
20230906,154100,167172432050,29900,29900,29900,29900,0
|
|
20230906,154000,167172432050,29900,29900,29900,29900,0
|
|
20230906,153900,167172432050,29900,29900,29900,29900,0
|
|
20230906,153800,167172432050,29900,29900,29900,29900,0
|
|
20230906,153700,167172432050,29900,29900,29900,29900,0
|
|
20230906,153600,167172432050,29900,29900,29900,29900,0
|
|
20230906,153500,167172432050,29900,29900,29900,29900,0
|
|
20230906,153400,167172432050,29900,29900,29900,29900,0
|
|
20230906,153300,167172432050,29900,29900,29900,29900,0
|
|
20230906,153200,167172432050,29900,29900,29900,29900,58119
|
|
20230906,153100,167172432050,29900,29900,29900,29900,0
|
|
20230906,153000,167172432050,29900,29900,29900,29900,58119
|
|
20230906,152900,165434673950,29900,29900,29900,29900,0
|
|
20230906,152800,165434673950,29900,29900,29900,29900,0
|
|
20230906,152700,165434673950,29900,29900,29900,29900,0
|
|
20230906,152600,165434673950,29900,29900,29900,29900,0
|
|
20230906,152500,165434673950,29900,29900,29900,29900,0
|
|
20230906,152400,165434673950,29900,29900,29900,29900,0
|
|
20230906,152300,165434673950,29900,29900,29900,29900,0
|
|
20230906,152200,165434673950,29900,29900,29900,29900,0
|
|
20230906,152100,165434673950,29900,29900,29900,29900,0
|
|
20230906,152000,165434673950,29900,29900,29900,29900,0
|
|
20230906,151900,165434673950,29900,29900,29950,29850,13370
|
|
20230906,151800,165035253500,29900,29900,29950,29850,6520
|
|
20230906,151700,164840327350,29900,29900,29950,29900,5487
|
|
20230906,151600,164676242150,29950,29900,29950,29900,9098
|
|
20230906,151500,164403778950,29950,29950,29950,29900,5724
|
|
20230906,151400,164232508800,29950,29900,29950,29850,5684
|
|
20230906,151300,164062508100,29900,29800,29900,29800,3725
|
|
20230906,151200,163951286700,29800,29750,29850,29700,17652
|
|
20230906,151100,163425598900,29750,29800,29800,29750,8117
|
|
20230906,151000,163184104650,29800,29800,29850,29750,22936
|
|
20230906,150900,162501063550,29850,29800,29850,29800,6848
|
|
20230906,150800,162296871450,29800,29850,29850,29800,3392
|
|
20230906,150700,162195745450,29850,29800,29850,29800,2862
|
|
20230906,150600,162110393350,29800,29850,29850,29800,5307
|
|
20230906,150500,161952108800,29800,29850,29900,29800,6112
|
|
20230906,150400,161769745950,29850,29850,29900,29850,7115
|
|
20230906,150300,161557346800,29850,29900,29950,29850,8855
|
|
20230906,150200,161292524600,29900,29950,29950,29900,2936
|
|
20230906,150100,161204690900,29950,29950,29950,29900,3774
|
|
20230906,150000,161091713350,29950,29900,29950,29850,5905
|
|
20230906,145900,160915180250,29900,29850,29900,29800,4848
|
|
20230906,145800,160770441050,29850,29850,29900,29800,8361
|
|
20230906,145700,160520934200,29800,29850,29850,29800,4162
|
|
20230906,145600,160396880400,29800,29750,29850,29750,13026
|
|
20230906,145500,160008695150,29750,29750,29800,29700,16907
|
|
20230906,145400,159505868100,29750,29800,29800,29750,7743
|
|
20230906,145300,159275468500,29800,29850,29900,29750,9869
|
|
20230906,145200,158981634850,29800,29800,29900,29750,28072
|
|
20230906,145100,158145735250,29750,29850,29850,29750,13947
|
|
20230906,145000,157730061600,29850,29900,29950,29800,7322
|
|
20230906,144900,157511540900,29900,29850,29900,29850,5451
|
|
20230906,144800,157348658400,29850,29900,29950,29850,2323
|
|
20230906,144700,157279228050,29850,29850,29950,29850,5022
|
|
20230906,144600,157129135150,29850,29850,29900,29800,9069
|
|
20230906,144500,156858439950,29850,29900,29900,29850,4833
|
|
20230906,144400,156714126800,29900,29950,29950,29800,17099
|
|
20230906,144300,156203960150,29850,29900,29950,29800,45257
|
|
20230906,144200,154852466550,29900,29950,30000,29900,22734
|
|
20230906,144100,154171874000,29950,30000,30000,29950,2794
|
|
20230906,144000,154088141350,29950,30000,30000,29950,11564
|
|
20230906,143900,153741493800,30050,30100,30100,30000,18659
|
|
20230906,143800,153181209550,30100,30100,30150,30050,8894
|
|
20230906,143700,152913497600,30050,30100,30150,30050,5218
|
|
20230906,143600,152756372450,30100,30050,30100,30050,3779
|
|
20230906,143500,152642685100,30050,30100,30100,30050,4359
|
|
20230906,143400,152511674350,30050,30100,30100,30050,872
|
|
20230906,143300,152485459950,30100,30000,30100,30000,12300
|
|
20230906,143200,152115935850,30050,30050,30050,30000,2848
|
|
20230906,143100,152030492950,30000,30050,30050,30000,2833
|
|
20230906,143000,151945474200,30050,30000,30050,29950,4758
|
|
20230906,142900,151802732600,30000,30000,30050,29950,2641
|
|
20230906,142800,151723485350,30000,29950,30000,29950,4193
|
|
20230906,142700,151597740000,30000,29950,30000,29950,12488
|
|
20230906,142600,151223704400,30000,30000,30050,29950,11064
|
|
20230906,142500,150891778450,30000,30000,30050,30000,4875
|
|
20230906,142400,150745479100,30000,30000,30050,29950,20255
|
|
20230906,142300,150137851050,30000,30050,30050,30000,2536
|
|
20230906,142200,150061760500,30000,30050,30050,30000,1015
|
|
20230906,142100,150031300550,30050,30000,30050,30000,1193
|
|
20230906,142000,149995487100,30050,30000,30050,30000,3342
|
|
20230906,141900,149895142000,30050,30050,30050,30000,2339
|
|
20230906,141800,149824926350,30050,30050,30050,30000,1727
|
|
20230906,141700,149773074650,30000,30000,30050,30000,2481
|
|
20230906,141600,149698616850,30050,30100,30100,30000,7220
|
|
20230906,141500,149481938800,30050,30100,30100,30050,1771
|
|
20230906,141400,149428718800,30050,30050,30100,30000,2880
|
|
20230906,141300,149342171350,30050,30050,30100,30000,14406
|
|
20230906,141200,148909266400,30050,30100,30150,30050,3737
|
|
20230906,141100,148796811600,30100,30100,30150,30050,3295
|
|
20230906,141000,148697617150,30050,30050,30100,30050,1029
|
|
20230906,140900,148666679750,30100,30100,30150,30050,4436
|
|
20230906,140800,148533215600,30100,30150,30150,30100,2398
|
|
20230906,140700,148461033900,30100,30100,30150,30100,896
|
|
20230906,140600,148434064150,30100,30100,30150,30100,4794
|
|
20230906,140500,148289763000,30050,30100,30150,30050,4798
|
|
20230906,140400,148145408800,30100,30150,30200,30050,23321
|
|
20230906,140300,147443539300,30150,30200,30200,30150,2186
|
|
20230906,140200,147377610050,30150,30200,30200,30150,1590
|
|
20230906,140100,147329627850,30150,30200,30200,30150,2061
|
|
20230906,140000,147267443550,30150,30200,30200,30150,3352
|
|
20230906,135900,147166283400,30200,30150,30200,30100,3839
|
|
20230906,135800,147050416050,30150,30100,30150,30100,2663
|
|
20230906,135700,146970204850,30150,30100,30150,30050,4207
|
|
20230906,135600,146843494500,30100,30100,30150,30050,8977
|
|
20230906,135500,146573452550,30100,30050,30100,30050,5278
|
|
20230906,135400,146414834350,30050,30050,30100,30050,12192
|
|
20230906,135300,146048426650,30100,30050,30100,30050,7324
|
|
20230906,135200,145828121800,30050,30050,30150,30050,11491
|
|
20230906,135100,145482435250,30100,30050,30100,30050,5272
|
|
20230906,135000,145323949050,30050,30100,30150,30000,34108
|
|
20230906,134900,144298487750,30100,30300,30350,30100,41705
|
|
20230906,134800,143039122100,30300,30250,30350,30250,6301
|
|
20230906,134700,142848233900,30250,30300,30300,30250,3181
|
|
20230906,134600,142751992200,30300,30300,30300,30250,4080
|
|
20230906,134500,142628525750,30300,30250,30300,30250,4220
|
|
20230906,134400,142500787450,30250,30350,30350,30200,24164
|
|
20230906,134300,141769217000,30300,30350,30400,30300,6599
|
|
20230906,134200,141569025950,30350,30350,30400,30350,1430
|
|
20230906,134100,141525622950,30350,30400,30400,30350,2256
|
|
20230906,134000,141457142300,30350,30400,30450,30350,8272
|
|
20230906,133900,141205951350,30350,30450,30450,30350,5850
|
|
20230906,133800,141028061450,30400,30400,30400,30350,11417
|
|
20230906,133700,140681014700,30400,30350,30400,30300,3642
|
|
20230906,133600,140570443650,30350,30350,30400,30300,13825
|
|
20230906,133500,140150850700,30350,30350,30450,30350,6275
|
|
20230906,133400,139960151250,30400,30400,30450,30400,5275
|
|
20230906,133300,139799781650,30400,30400,30450,30350,5909
|
|
20230906,133200,139620147200,30350,30450,30500,30350,8047
|
|
20230906,133100,139375402900,30450,30400,30500,30400,9913
|
|
20230906,133000,139073594250,30400,30400,30450,30300,38443
|
|
20230906,132900,137906819700,30450,30450,30450,30400,4294
|
|
20230906,132800,137776275200,30450,30450,30450,30400,5664
|
|
20230906,132700,137603919300,30450,30500,30500,30450,3958
|
|
20230906,132600,137483391550,30500,30400,30500,30400,5062
|
|
20230906,132500,137329357000,30450,30400,30450,30350,10402
|
|
20230906,132400,137013074600,30450,30450,30500,30400,8656
|
|
20230906,132300,136749609100,30450,30500,30550,30450,17315
|
|
20230906,132200,136221766600,30550,30600,30600,30500,7340
|
|
20230906,132100,135997524500,30550,30550,30600,30550,11208
|
|
20230906,132000,135654930600,30550,30500,30600,30500,10332
|
|
20230906,131900,135339294150,30500,30550,30600,30450,17369
|
|
20230906,131800,134809151000,30550,30600,30700,30550,30716
|
|
20230906,131700,133868358050,30600,30600,30650,30550,6839
|
|
20230906,131600,133659104750,30550,30650,30700,30450,31664
|
|
20230906,131500,132691345650,30650,30800,30900,30600,85062
|
|
20230906,131400,130073782300,30800,30600,30800,30600,73775
|
|
20230906,131300,127805416350,30650,30550,30750,30550,96969
|
|
20230906,131200,124832006700,30600,30500,30600,30500,13575
|
|
20230906,131100,124417314550,30550,30500,30550,30450,6968
|
|
20230906,131000,124204677750,30500,30500,30550,30500,5372
|
|
20230906,130900,124040790550,30550,30500,30550,30450,6893
|
|
20230906,130800,123830534850,30500,30450,30550,30450,28024
|
|
20230906,130700,122975823450,30500,30500,30550,30450,6352
|
|
20230906,130600,122782109050,30500,30550,30550,30500,3049
|
|
20230906,130500,122689108450,30500,30550,30550,30500,3918
|
|
20230906,130400,122569567550,30550,30450,30550,30400,13763
|
|
20230906,130300,122150417350,30450,30450,30500,30450,3364
|
|
20230906,130200,122047973900,30450,30500,30500,30400,8332
|
|
20230906,130100,121794244500,30450,30550,30600,30450,7817
|
|
20230906,130000,121555782400,30600,30500,30600,30450,10828
|
|
20230906,125900,121225136750,30500,30550,30650,30450,36545
|
|
20230906,125800,120107592850,30600,30450,30600,30400,22350
|
|
20230906,125700,119425247300,30500,30450,30550,30400,28272
|
|
20230906,125600,118563880550,30450,30500,30500,30350,17146
|
|
20230906,125500,118042552950,30500,30450,30550,30400,69798
|
|
20230906,125400,115913661450,30500,30400,30500,30400,20437
|
|
20230906,125300,115291231950,30400,30300,30450,30300,18901
|
|
20230906,125200,114716882100,30300,30350,30350,30300,3989
|
|
20230906,125100,114595911900,30350,30300,30350,30300,3726
|
|
20230906,125000,114483012900,30300,30350,30350,30300,2281
|
|
20230906,124900,114413853800,30350,30350,30400,30350,3599
|
|
20230906,124800,114304621350,30400,30400,30400,30350,12152
|
|
20230906,124700,113935501400,30400,30250,30400,30250,18232
|
|
20230906,124600,113382590900,30250,30300,30300,30250,1908
|
|
20230906,124500,113324851300,30300,30300,30300,30250,1690
|
|
20230906,124400,113273663650,30300,30250,30300,30250,1581
|
|
20230906,124300,113225826400,30250,30300,30300,30250,395
|
|
20230906,124200,113213872200,30300,30250,30300,30200,2740
|
|
20230906,124100,113130988850,30250,30250,30300,30250,2673
|
|
20230906,124000,113050126550,30250,30300,30300,30250,541
|
|
20230906,123900,113033755750,30300,30300,30300,30250,1866
|
|
20230906,123800,112977225400,30300,30200,30300,30200,10102
|
|
20230906,123700,112671723250,30200,30150,30250,30150,13070
|
|
20230906,123600,112277199650,30150,30150,30150,30150,1347
|
|
20230906,123500,112236587600,30150,30150,30200,30150,2599
|
|
20230906,123400,112158208450,30150,30200,30200,30150,6274
|
|
20230906,123300,111969028400,30150,30250,30250,30150,5665
|
|
20230906,123200,111797938850,30200,30200,30250,30200,2277
|
|
20230906,123100,111729167000,30200,30250,30250,30200,1478
|
|
20230906,123000,111684517150,30200,30200,30250,30200,1181
|
|
20230906,122900,111648841350,30200,30200,30250,30200,930
|
|
20230906,122800,111620742700,30250,30250,30250,30200,715
|
|
20230906,122700,111599138150,30250,30200,30250,30200,894
|
|
20230906,122600,111572116000,30250,30200,30250,30200,1099
|
|
20230906,122500,111538878300,30250,30200,30250,30200,2236
|
|
20230906,122400,111471339100,30250,30200,30250,30200,1261
|
|
20230906,122300,111433222000,30200,30250,30250,30200,1372
|
|
20230906,122200,111391771900,30250,30200,30250,30200,3019
|
|
20230906,122100,111300461200,30250,30250,30250,30200,1365
|
|
20230906,122000,111259217400,30250,30250,30300,30200,5639
|
|
20230906,121900,111088625800,30250,30300,30300,30250,4520
|
|
20230906,121800,110951696300,30300,30300,30300,30250,5160
|
|
20230906,121700,110795357950,30300,30250,30300,30200,12878
|
|
20230906,121600,110405751050,30200,30150,30250,30100,21704
|
|
20230906,121500,109750546750,30100,30100,30150,30050,2627
|
|
20230906,121400,109671474150,30050,30050,30100,30050,451
|
|
20230906,121300,109657917500,30050,30050,30100,30050,1345
|
|
20230906,121200,109617499300,30050,30050,30100,30050,612
|
|
20230906,121100,109599093450,30050,30000,30100,30000,2200
|
|
20230906,121000,109532981800,30000,30000,30050,29950,3136
|
|
20230906,120900,109438886650,30050,30000,30050,30000,5704
|
|
20230906,120800,109267764450,30000,30050,30100,30000,1481
|
|
20230906,120700,109223287500,30050,30050,30100,30000,14663
|
|
20230906,120600,108783186500,30100,30100,30100,30050,1650
|
|
20230906,120500,108733601150,30100,30100,30150,30050,2096
|
|
20230906,120400,108670542850,30150,30100,30150,30050,2127
|
|
20230906,120300,108606495200,30150,30150,30150,30100,1598
|
|
20230906,120200,108558363100,30150,30100,30150,30100,1375
|
|
20230906,120100,108516942700,30150,30100,30150,30100,906
|
|
20230906,120000,108489642100,30100,30150,30150,30100,3298
|
|
20230906,115900,108390296700,30150,30150,30150,30100,1871
|
|
20230906,115800,108333912050,30150,30150,30150,30150,1431
|
|
20230906,115700,108290767400,30150,30200,30200,30150,928
|
|
20230906,115600,108262780650,30200,30150,30200,30150,1459
|
|
20230906,115500,108218783200,30150,30200,30200,30150,1644
|
|
20230906,115400,108169208000,30200,30100,30200,30100,4495
|
|
20230906,115300,108033759000,30150,30150,30150,30100,1915
|
|
20230906,115200,107976095450,30150,30100,30150,30100,1245
|
|
20230906,115100,107938616800,30150,30100,30150,30100,661
|
|
20230906,115000,107918694300,30100,30150,30200,30100,5214
|
|
20230906,114900,107761493450,30150,30150,30200,30150,1652
|
|
20230906,114800,107711682550,30200,30200,30200,30150,2107
|
|
20230906,114700,107648079700,30150,30150,30200,30150,1607
|
|
20230906,114600,107599609750,30150,30150,30200,30150,1625
|
|
20230906,114500,107550583750,30200,30150,30200,30150,2379
|
|
20230906,114400,107478756000,30200,30200,30200,30150,590
|
|
20230906,114300,107460950750,30150,30150,30200,30150,2695
|
|
20230906,114200,107379677750,30150,30150,30200,30150,2289
|
|
20230906,114100,107310580600,30150,30200,30200,30150,1315
|
|
20230906,114000,107270905200,30200,30150,30200,30150,677
|
|
20230906,113900,107250487750,30200,30150,30200,30150,678
|
|
20230906,113800,107230037100,30200,30200,30200,30150,1341
|
|
20230906,113700,107189564500,30200,30200,30200,30150,1471
|
|
20230906,113600,107145141450,30200,30150,30250,30150,3585
|
|
20230906,113500,107036885050,30150,30150,30200,30100,7009
|
|
20230906,113400,106825369700,30200,30200,30200,30150,613
|
|
20230906,113300,106806870100,30200,30150,30200,30150,1129
|
|
20230906,113200,106772823300,30150,30150,30200,30100,3862
|
|
20230906,113100,106656355900,30200,30150,30200,30100,3118
|
|
20230906,113000,106562363000,30100,30000,30150,30000,5503
|
|
20230906,112900,106396998550,30000,30000,30100,30000,5804
|
|
20230906,112800,106222723000,30000,30100,30150,30000,6802
|
|
20230906,112700,106018256850,30100,30100,30150,30100,1514
|
|
20230906,112600,105972666150,30050,30150,30150,30050,3092
|
|
20230906,112500,105879619100,30150,30150,30200,30100,4958
|
|
20230906,112400,105730140200,30150,30200,30200,30150,1545
|
|
20230906,112300,105683549200,30200,30200,30250,30150,7191
|
|
20230906,112200,105466385900,30200,30150,30250,30150,4470
|
|
20230906,112100,105331425450,30150,30200,30250,30050,7450
|
|
20230906,112000,105106675200,30250,30100,30250,30100,11325
|
|
20230906,111900,104764949650,30100,30150,30150,30100,3617
|
|
20230906,111800,104656062000,30150,30150,30200,30100,4684
|
|
20230906,111700,104514842150,30200,30150,30200,30150,1941
|
|
20230906,111600,104456292400,30150,30150,30200,30150,4716
|
|
20230906,111500,104314014050,30150,30100,30200,30100,5475
|
|
20230906,111400,104148941150,30150,30100,30150,30100,3319
|
|
20230906,111300,104048986150,30150,30150,30200,30100,5464
|
|
20230906,111200,103884289500,30150,30200,30200,30150,3539
|
|
20230906,111100,103777472400,30200,30150,30200,30100,2722
|
|
20230906,111000,103695412350,30150,30200,30200,30100,6895
|
|
20230906,110900,103487537800,30200,30150,30250,30150,5896
|
|
20230906,110800,103309504200,30200,30100,30250,30050,16267
|
|
20230906,110700,102818882950,30100,30100,30150,30050,7355
|
|
20230906,110600,102597514100,30100,30100,30150,30100,2160
|
|
20230906,110500,102532444000,30100,30150,30250,30100,12801
|
|
20230906,110400,102146117750,30200,29900,30200,29900,31099
|
|
20230906,110300,101211034450,29900,30000,30000,29900,4136
|
|
20230906,110200,101087184250,30000,29950,30000,29900,2389
|
|
20230906,110100,101015613350,29950,29900,29950,29900,980
|
|
20230906,110000,100986271800,29900,29850,29950,29850,2333
|
|
20230906,105900,100916467850,29900,29800,29900,29750,12626
|
|
20230906,105800,100539884050,29800,29800,29850,29800,6477
|
|
20230906,105700,100346866300,29850,29850,29850,29800,7942
|
|
20230906,105600,100110152800,29850,29850,29900,29850,3726
|
|
20230906,105500,99998913950,29900,29850,29900,29850,5917
|
|
20230906,105400,99822290100,29850,29900,29950,29850,9159
|
|
20230906,105300,99548631100,29950,29950,29950,29900,4902
|
|
20230906,105200,99401874100,29950,29950,29950,29900,3123
|
|
20230906,105100,99308443600,29950,29900,29950,29900,2467
|
|
20230906,105000,99234631700,29950,29950,29950,29900,2773
|
|
20230906,104900,99151633400,29900,30000,30050,29900,14794
|
|
20230906,104800,98708175500,30000,29950,30050,29950,3507
|
|
20230906,104700,98602936250,29950,30000,30000,29950,2662
|
|
20230906,104600,98523136800,29950,29900,30000,29900,4851
|
|
20230906,104500,98377808750,29950,29900,29950,29900,3445
|
|
20230906,104400,98274685100,29950,29900,29950,29900,3549
|
|
20230906,104300,98168519950,29900,29850,29950,29850,2749
|
|
20230906,104200,98086294050,29850,29850,29900,29850,3273
|
|
20230906,104100,97988474400,29900,29850,29900,29800,2173
|
|
20230906,104000,97923579800,29800,29800,29900,29750,8502
|
|
20230906,103900,97670064500,29750,29850,29850,29750,6831
|
|
20230906,103800,97466482450,29800,29850,29900,29800,3038
|
|
20230906,103700,97375799400,29850,29850,29900,29800,4617
|
|
20230906,103600,97238013000,29900,29850,29900,29750,23412
|
|
20230906,103500,96540373250,29800,29900,29900,29800,11384
|
|
20230906,103400,96200639550,29900,29950,30000,29850,7374
|
|
20230906,103300,95980021500,29900,29950,30000,29900,3512
|
|
20230906,103200,95874844900,29950,29950,30000,29950,4176
|
|
20230906,103100,95749709600,29950,29950,30000,29900,2842
|
|
20230906,103000,95664593550,29950,29900,30000,29900,7444
|
|
20230906,102900,95441655150,29900,30050,30050,29900,6655
|
|
20230906,102800,95242261300,30000,29900,30050,29850,10591
|
|
20230906,102700,94925027050,29950,30050,30100,29850,9173
|
|
20230906,102600,94650219900,30050,30050,30100,30000,3422
|
|
20230906,102500,94547458600,30050,30050,30150,30050,9263
|
|
20230906,102400,94268808600,30050,30100,30100,30050,2102
|
|
20230906,102300,94205570950,30050,30050,30100,30050,4435
|
|
20230906,102200,94072202900,30050,30150,30150,30050,3049
|
|
20230906,102100,93980538550,30100,30000,30150,30000,9083
|
|
20230906,102000,93707296650,30000,29850,30050,29850,10241
|
|
20230906,101900,93400462100,29900,29900,29950,29750,40924
|
|
20230906,101800,92180126950,29950,29950,30000,29900,13494
|
|
20230906,101700,91776315700,29950,29950,30000,29900,18630
|
|
20230906,101600,91219124800,29900,30050,30200,29900,49449
|
|
20230906,101500,89735600250,30100,30050,30100,30000,25792
|
|
20230906,101400,88960953900,30050,30100,30200,30050,18001
|
|
20230906,101300,88419150250,30100,30250,30250,30050,47330
|
|
20230906,101200,86993449600,30250,30250,30300,30200,12209
|
|
20230906,101100,86624439100,30250,30300,30350,30250,10404
|
|
20230906,101000,86309442200,30350,30350,30400,30300,7352
|
|
20230906,100900,86086464050,30350,30400,30400,30350,7384
|
|
20230906,100800,85862296700,30400,30450,30450,30350,5408
|
|
20230906,100700,85697903950,30400,30450,30450,30400,2385
|
|
20230906,100600,85625367500,30450,30450,30500,30350,7642
|
|
20230906,100500,85392723450,30450,30500,30500,30450,6441
|
|
20230906,100400,85196522800,30500,30550,30550,30250,16298
|
|
20230906,100300,84701024700,30550,30600,30600,30500,12777
|
|
20230906,100200,84310639300,30550,30400,30600,30400,35292
|
|
20230906,100100,83233748850,30450,30350,30450,30350,10719
|
|
20230906,100000,82907815550,30350,30350,30400,30300,6066
|
|
20230906,095900,82723710250,30300,30300,30350,30300,4129
|
|
20230906,095800,82598585100,30300,30350,30400,30300,6153
|
|
20230906,095700,82412001200,30400,30400,30450,30350,7671
|
|
20230906,095600,82178934100,30450,30450,30500,30350,9062
|
|
20230906,095500,81903354600,30450,30450,30500,30450,8075
|
|
20230906,095400,81657233900,30500,30350,30500,30350,20588
|
|
20230906,095300,81031268550,30350,30350,30400,30350,4535
|
|
20230906,095200,80893564200,30350,30300,30400,30300,7511
|
|
20230906,095100,80665687550,30300,30350,30400,30300,6370
|
|
20230906,095000,80472506600,30300,30450,30450,30300,7934
|
|
20230906,094900,80231376100,30450,30400,30500,30400,13269
|
|
20230906,094800,79827219500,30400,30350,30450,30350,6652
|
|
20230906,094700,79624852150,30400,30250,30550,30250,57042
|
|
20230906,094600,77889212550,30250,30200,30300,30150,9172
|
|
20230906,094500,77612014250,30200,30300,30300,30200,8566
|
|
20230906,094400,77352916950,30300,30300,30350,30300,11976
|
|
20230906,094300,76989906800,30300,30400,30400,30300,8983
|
|
20230906,094200,76717501500,30350,30300,30400,30250,17874
|
|
20230906,094100,76174958500,30250,30200,30300,30200,9012
|
|
20230906,094000,75902284400,30250,30050,30300,30000,29748
|
|
20230906,093900,75006169550,30050,30200,30200,30050,27988
|
|
20230906,093800,74163363050,30200,30200,30250,30150,24835
|
|
20230906,093700,73413586250,30200,30250,30250,30200,10248
|
|
20230906,093600,73103918050,30250,30200,30350,30200,20272
|
|
20230906,093500,72490682750,30200,30200,30250,30150,11859
|
|
20230906,093400,72132496350,30150,30250,30350,30150,23928
|
|
20230906,093300,71408775350,30200,30400,30400,30150,30466
|
|
20230906,093200,70487490350,30400,30500,30500,30300,38624
|
|
20230906,093100,69312925400,30450,30450,30500,30350,24068
|
|
20230906,093000,68581026750,30450,30650,30700,30400,36881
|
|
20230906,092900,67455417850,30650,30650,30700,30550,22587
|
|
20230906,092800,66763666650,30600,30650,30700,30600,36779
|
|
20230906,092700,65636262100,30650,30550,30700,30400,41421
|
|
20230906,092600,64369644300,30550,30800,30800,30400,76854
|
|
20230906,092500,62017543050,30750,30550,30850,30500,171350
|
|
20230906,092400,56757804450,30550,30300,30550,30250,100143
|
|
20230906,092300,53708503550,30250,30150,30300,30150,28904
|
|
20230906,092200,52833929850,30150,30000,30200,29950,17920
|
|
20230906,092100,52294106500,30000,30000,30100,29900,34087
|
|
20230906,092000,51271072750,30000,30200,30350,29900,105075
|
|
20230906,091900,48105795350,30150,30300,30350,30100,34681
|
|
20230906,091800,47058106100,30300,30350,30400,30250,14406
|
|
20230906,091700,46621444800,30350,30250,30400,30250,18460
|
|
20230906,091600,46062197850,30250,30400,30500,30250,41208
|
|
20230906,091500,44808737150,30450,30400,30450,30150,52779
|
|
20230906,091400,43209709200,30400,30500,30500,30350,17876
|
|
20230906,091300,42666192050,30500,30350,30500,30300,36859
|
|
20230906,091200,41544316500,30300,30500,30500,30300,48245
|
|
20230906,091100,40077386900,30500,30400,30550,30300,39610
|
|
20230906,091000,38871304400,30400,30550,30600,30150,110367
|
|
20230906,090900,35515797700,30550,30350,30550,30300,71377
|
|
20230906,090800,33342628650,30350,30300,30400,30250,39841
|
|
20230906,090700,32133176100,30250,30400,30450,30250,66687
|
|
20230906,090600,30106213550,30350,30500,30500,30200,98545
|
|
20230906,090500,27116158950,30450,30550,30650,30350,148526
|
|
20230906,090400,22584940450,30500,30400,30550,30300,129017
|
|
20230906,090300,18656483900,30400,30150,30500,30100,180952
|
|
20230906,090200,13161999600,30100,30200,30450,30050,161939
|
|
20230906,090100,8263756400,30200,29650,30250,29500,149670
|
|
20230906,090000,3767924950,29600,29300,29800,29300,90588
|