652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,194900,43148817300,55200,55200,55200,55200,139141
|
|
20230911,194800,43148817300,55200,55200,55200,55200,0
|
|
20230911,194700,43148817300,55200,55200,55200,55200,0
|
|
20230911,194600,43148817300,55200,55200,55200,55200,0
|
|
20230911,194500,43148817300,55200,55200,55200,55200,0
|
|
20230911,194400,43148817300,55200,55200,55200,55200,0
|
|
20230911,194300,43148817300,55200,55200,55200,55200,0
|
|
20230911,194200,43148817300,55200,55200,55200,55200,0
|
|
20230911,194100,43148817300,55200,55200,55200,55200,0
|
|
20230911,194000,43148817300,55200,55200,55200,55200,0
|
|
20230911,193900,43148817300,55200,55200,55200,55200,0
|
|
20230911,193800,43148817300,55200,55200,55200,55200,0
|
|
20230911,193700,43148817300,55200,55200,55200,55200,0
|
|
20230911,193600,43148817300,55200,55200,55200,55200,0
|
|
20230911,193500,43148817300,55200,55200,55200,55200,0
|
|
20230911,193400,43148817300,55200,55200,55200,55200,0
|
|
20230911,193300,43148817300,55200,55200,55200,55200,0
|
|
20230911,193200,43148817300,55200,55200,55200,55200,0
|
|
20230911,193100,43148817300,55200,55200,55200,55200,0
|
|
20230911,193000,43148817300,55200,55200,55200,55200,0
|
|
20230911,192900,43148817300,55200,55200,55200,55200,0
|
|
20230911,192800,43148817300,55200,55200,55200,55200,0
|
|
20230911,192700,43148817300,55200,55200,55200,55200,0
|
|
20230911,192600,43148817300,55200,55200,55200,55200,0
|
|
20230911,192500,43148817300,55200,55200,55200,55200,0
|
|
20230911,192400,43148817300,55200,55200,55200,55200,0
|
|
20230911,192300,43148817300,55200,55200,55200,55200,0
|
|
20230911,192200,43148817300,55200,55200,55200,55200,0
|
|
20230911,192100,43148817300,55200,55200,55200,55200,0
|
|
20230911,192000,43148817300,55200,55200,55200,55200,0
|
|
20230911,191900,43148817300,55200,55200,55200,55200,139141
|
|
20230911,191800,43148817300,55200,55200,55200,55200,0
|
|
20230911,191700,43148817300,55200,55200,55200,55200,0
|
|
20230911,191600,43148817300,55200,55200,55200,55200,0
|
|
20230911,191500,43148817300,55200,55200,55200,55200,0
|
|
20230911,191400,43148817300,55200,55200,55200,55200,0
|
|
20230911,191300,43148817300,55200,55200,55200,55200,0
|
|
20230911,191200,43148817300,55200,55200,55200,55200,0
|
|
20230911,191100,43148817300,55200,55200,55200,55200,0
|
|
20230911,191000,43148817300,55200,55200,55200,55200,0
|
|
20230911,190900,43148817300,55200,55200,55200,55200,0
|
|
20230911,190800,43148817300,55200,55200,55200,55200,0
|
|
20230911,190700,43148817300,55200,55200,55200,55200,0
|
|
20230911,190600,43148817300,55200,55200,55200,55200,0
|
|
20230911,190500,43148817300,55200,55200,55200,55200,0
|
|
20230911,190400,43148817300,55200,55200,55200,55200,0
|
|
20230911,190300,43148817300,55200,55200,55200,55200,0
|
|
20230911,190200,43148817300,55200,55200,55200,55200,0
|
|
20230911,190100,43148817300,55200,55200,55200,55200,0
|
|
20230911,190000,43148817300,55200,55200,55200,55200,0
|
|
20230911,185900,43148817300,55200,55200,55200,55200,0
|
|
20230911,185800,43148817300,55200,55200,55200,55200,0
|
|
20230911,185700,43148817300,55200,55200,55200,55200,0
|
|
20230911,185600,43148817300,55200,55200,55200,55200,0
|
|
20230911,185500,43148817300,55200,55200,55200,55200,0
|
|
20230911,185400,43148817300,55200,55200,55200,55200,0
|
|
20230911,185300,43148817300,55200,55200,55200,55200,0
|
|
20230911,185200,43148817300,55200,55200,55200,55200,0
|
|
20230911,185100,43148817300,55200,55200,55200,55200,0
|
|
20230911,185000,43148817300,55200,55200,55200,55200,0
|
|
20230911,184900,43148817300,55200,55200,55200,55200,139141
|
|
20230911,184800,43148817300,55200,55200,55200,55200,0
|
|
20230911,184700,43148817300,55200,55200,55200,55200,0
|
|
20230911,184600,43148817300,55200,55200,55200,55200,0
|
|
20230911,184500,43148817300,55200,55200,55200,55200,0
|
|
20230911,184400,43148817300,55200,55200,55200,55200,0
|
|
20230911,184300,43148817300,55200,55200,55200,55200,0
|
|
20230911,184200,43148817300,55200,55200,55200,55200,0
|
|
20230911,184100,43148817300,55200,55200,55200,55200,0
|
|
20230911,184000,43148817300,55200,55200,55200,55200,0
|
|
20230911,183900,43148817300,55200,55200,55200,55200,0
|
|
20230911,183800,43148817300,55200,55200,55200,55200,0
|
|
20230911,183700,43148817300,55200,55200,55200,55200,0
|
|
20230911,183600,43148817300,55200,55200,55200,55200,0
|
|
20230911,183500,43148817300,55200,55200,55200,55200,0
|
|
20230911,183400,43148817300,55200,55200,55200,55200,0
|
|
20230911,183300,43148817300,55200,55200,55200,55200,0
|
|
20230911,183200,43148817300,55200,55200,55200,55200,0
|
|
20230911,183100,43148817300,55200,55200,55200,55200,0
|
|
20230911,183000,43148817300,55200,55200,55200,55200,0
|
|
20230911,182900,43148817300,55200,55200,55200,55200,0
|
|
20230911,182800,43148817300,55200,55200,55200,55200,0
|
|
20230911,182700,43148817300,55200,55200,55200,55200,0
|
|
20230911,182600,43148817300,55200,55200,55200,55200,0
|
|
20230911,182500,43148817300,55200,55200,55200,55200,0
|
|
20230911,182400,43148817300,55200,55200,55200,55200,0
|
|
20230911,182300,43148817300,55200,55200,55200,55200,0
|
|
20230911,182200,43148817300,55200,55200,55200,55200,0
|
|
20230911,182100,43148817300,55200,55200,55200,55200,0
|
|
20230911,182000,43148817300,55200,55200,55200,55200,0
|
|
20230911,181900,43148817300,55200,55200,55200,55200,139141
|
|
20230911,181800,43148817300,55200,55200,55200,55200,0
|
|
20230911,181700,43148817300,55200,55200,55200,55200,0
|
|
20230911,181600,43148817300,55200,55200,55200,55200,0
|
|
20230911,181500,43148817300,55200,55200,55200,55200,0
|
|
20230911,181400,43148817300,55200,55200,55200,55200,0
|
|
20230911,181300,43148817300,55200,55200,55200,55200,0
|
|
20230911,181200,43148817300,55200,55200,55200,55200,0
|
|
20230911,181100,43148817300,55200,55200,55200,55200,0
|
|
20230911,181000,43148817300,55200,55200,55200,55200,0
|
|
20230911,180900,43148817300,55200,55200,55200,55200,0
|
|
20230911,180800,43148817300,55200,55200,55200,55200,0
|
|
20230911,180700,43148817300,55200,55200,55200,55200,0
|
|
20230911,180600,43148817300,55200,55200,55200,55200,0
|
|
20230911,180500,43148817300,55200,55200,55200,55200,0
|
|
20230911,180400,43148817300,55200,55200,55200,55200,0
|
|
20230911,180300,43148817300,55200,55200,55200,55200,0
|
|
20230911,180200,43148817300,55200,55200,55200,55200,0
|
|
20230911,180100,43148817300,55200,55200,55200,55200,0
|
|
20230911,180000,43148817300,55200,55200,55200,55200,0
|
|
20230911,175900,43148817300,55200,55200,55200,55200,0
|
|
20230911,175800,43148817300,55200,55200,55200,55200,0
|
|
20230911,175700,43148817300,55200,55200,55200,55200,0
|
|
20230911,175600,43148817300,55200,55200,55200,55200,0
|
|
20230911,175500,43148817300,55200,55200,55200,55200,0
|
|
20230911,175400,43148817300,55200,55200,55200,55200,0
|
|
20230911,175300,43148817300,55200,55200,55200,55200,0
|
|
20230911,175200,43148817300,55200,55200,55200,55200,0
|
|
20230911,175100,43148817300,55200,55200,55200,55200,0
|
|
20230911,175000,43148817300,55200,55200,55200,55200,0
|
|
20230911,174900,43148817300,55200,55200,55200,55200,139141
|
|
20230911,174800,43148817300,55200,55200,55200,55200,0
|
|
20230911,174700,43148817300,55200,55200,55200,55200,0
|
|
20230911,174600,43148817300,55200,55200,55200,55200,0
|
|
20230911,174500,43148817300,55200,55200,55200,55200,0
|
|
20230911,174400,43148817300,55200,55200,55200,55200,0
|
|
20230911,174300,43148817300,55200,55200,55200,55200,0
|
|
20230911,174200,43148817300,55200,55200,55200,55200,0
|
|
20230911,174100,43148817300,55200,55200,55200,55200,0
|
|
20230911,174000,43148817300,55200,55200,55200,55200,0
|
|
20230911,173900,43148817300,55200,55200,55200,55200,0
|
|
20230911,173800,43148817300,55200,55200,55200,55200,0
|
|
20230911,173700,43148817300,55200,55200,55200,55200,0
|
|
20230911,173600,43148817300,55200,55200,55200,55200,0
|
|
20230911,173500,43148817300,55200,55200,55200,55200,0
|
|
20230911,173400,43148817300,55200,55200,55200,55200,0
|
|
20230911,173300,43148817300,55200,55200,55200,55200,0
|
|
20230911,173200,43148817300,55200,55200,55200,55200,0
|
|
20230911,173100,43148817300,55200,55200,55200,55200,0
|
|
20230911,173000,43148817300,55200,55200,55200,55200,0
|
|
20230911,172900,43148817300,55200,55200,55200,55200,0
|
|
20230911,172800,43148817300,55200,55200,55200,55200,0
|
|
20230911,172700,43148817300,55200,55200,55200,55200,0
|
|
20230911,172600,43148817300,55200,55200,55200,55200,0
|
|
20230911,172500,43148817300,55200,55200,55200,55200,0
|
|
20230911,172400,43148817300,55200,55200,55200,55200,0
|
|
20230911,172300,43148817300,55200,55200,55200,55200,0
|
|
20230911,172200,43148817300,55200,55200,55200,55200,0
|
|
20230911,172100,43148817300,55200,55200,55200,55200,0
|
|
20230911,172000,43148817300,55200,55200,55200,55200,0
|
|
20230911,171900,43148817300,55200,55200,55200,55200,139141
|
|
20230911,171800,43148817300,55200,55200,55200,55200,0
|
|
20230911,171700,43148817300,55200,55200,55200,55200,0
|
|
20230911,171600,43148817300,55200,55200,55200,55200,0
|
|
20230911,171500,43148817300,55200,55200,55200,55200,0
|
|
20230911,171400,43148817300,55200,55200,55200,55200,0
|
|
20230911,171300,43148817300,55200,55200,55200,55200,0
|
|
20230911,171200,43148817300,55200,55200,55200,55200,0
|
|
20230911,171100,43148817300,55200,55200,55200,55200,0
|
|
20230911,171000,43148817300,55200,55200,55200,55200,0
|
|
20230911,170900,43148817300,55200,55200,55200,55200,0
|
|
20230911,170800,43148817300,55200,55200,55200,55200,0
|
|
20230911,170700,43148817300,55200,55200,55200,55200,0
|
|
20230911,170600,43148817300,55200,55200,55200,55200,0
|
|
20230911,170500,43148817300,55200,55200,55200,55200,0
|
|
20230911,170400,43148817300,55200,55200,55200,55200,0
|
|
20230911,170300,43148817300,55200,55200,55200,55200,0
|
|
20230911,170200,43148817300,55200,55200,55200,55200,0
|
|
20230911,170100,43148817300,55200,55200,55200,55200,0
|
|
20230911,170000,43148817300,55200,55200,55200,55200,0
|
|
20230911,165900,43148817300,55200,55200,55200,55200,0
|
|
20230911,165800,43148817300,55200,55200,55200,55200,0
|
|
20230911,165700,43148817300,55200,55200,55200,55200,0
|
|
20230911,165600,43148817300,55200,55200,55200,55200,0
|
|
20230911,165500,43148817300,55200,55200,55200,55200,0
|
|
20230911,165400,43148817300,55200,55200,55200,55200,0
|
|
20230911,165300,43148817300,55200,55200,55200,55200,0
|
|
20230911,165200,43148817300,55200,55200,55200,55200,0
|
|
20230911,165100,43148817300,55200,55200,55200,55200,0
|
|
20230911,165000,43148817300,55200,55200,55200,55200,0
|
|
20230911,164900,43148817300,55200,55200,55200,55200,139141
|
|
20230911,164800,43148817300,55200,55200,55200,55200,0
|
|
20230911,164700,43148817300,55200,55200,55200,55200,0
|
|
20230911,164600,43148817300,55200,55200,55200,55200,0
|
|
20230911,164500,43148817300,55200,55200,55200,55200,0
|
|
20230911,164400,43148817300,55200,55200,55200,55200,0
|
|
20230911,164300,43148817300,55200,55200,55200,55200,0
|
|
20230911,164200,43148817300,55200,55200,55200,55200,0
|
|
20230911,164100,43148817300,55200,55200,55200,55200,0
|
|
20230911,164000,43148817300,55200,55200,55200,55200,0
|
|
20230911,163900,43148817300,55200,55200,55200,55200,0
|
|
20230911,163800,43148817300,55200,55200,55200,55200,0
|
|
20230911,163700,43148817300,55200,55200,55200,55200,0
|
|
20230911,163600,43148817300,55200,55200,55200,55200,0
|
|
20230911,163500,43148817300,55200,55200,55200,55200,0
|
|
20230911,163400,43148817300,55200,55200,55200,55200,0
|
|
20230911,163300,43148817300,55200,55200,55200,55200,0
|
|
20230911,163200,43148817300,55200,55200,55200,55200,0
|
|
20230911,163100,43148817300,55200,55200,55200,55200,0
|
|
20230911,163000,43148817300,55200,55200,55200,55200,0
|
|
20230911,162900,43148817300,55200,55200,55200,55200,0
|
|
20230911,162800,43148817300,55200,55200,55200,55200,0
|
|
20230911,162700,43148817300,55200,55200,55200,55200,0
|
|
20230911,162600,43148817300,55200,55200,55200,55200,0
|
|
20230911,162500,43148817300,55200,55200,55200,55200,0
|
|
20230911,162400,43148817300,55200,55200,55200,55200,0
|
|
20230911,162300,43148817300,55200,55200,55200,55200,0
|
|
20230911,162200,43148817300,55200,55200,55200,55200,0
|
|
20230911,162100,43148817300,55200,55200,55200,55200,0
|
|
20230911,162000,43148817300,55200,55200,55200,55200,0
|
|
20230911,161900,43148817300,55200,55200,55200,55200,139141
|
|
20230911,161800,43148817300,55200,55200,55200,55200,0
|
|
20230911,161700,43148817300,55200,55200,55200,55200,0
|
|
20230911,161600,43148817300,55200,55200,55200,55200,0
|
|
20230911,161500,43148817300,55200,55200,55200,55200,0
|
|
20230911,161400,43148817300,55200,55200,55200,55200,0
|
|
20230911,161300,43148817300,55200,55200,55200,55200,0
|
|
20230911,161200,43148817300,55200,55200,55200,55200,0
|
|
20230911,161100,43148817300,55200,55200,55200,55200,0
|
|
20230911,161000,43148817300,55200,55200,55200,55200,0
|
|
20230911,160900,43148817300,55200,55200,55200,55200,0
|
|
20230911,160800,43148817300,55200,55200,55200,55200,0
|
|
20230911,160700,43148817300,55200,55200,55200,55200,0
|
|
20230911,160600,43148817300,55200,55200,55200,55200,0
|
|
20230911,160500,43148817300,55200,55200,55200,55200,0
|
|
20230911,160400,43148817300,55200,55200,55200,55200,0
|
|
20230911,160300,43148817300,55200,55200,55200,55200,0
|
|
20230911,160200,43148817300,55200,55200,55200,55200,0
|
|
20230911,160100,43148817300,55200,55200,55200,55200,0
|
|
20230911,160000,43148817300,55200,55200,55200,55200,0
|
|
20230911,155900,43148817300,55200,55200,55200,55200,0
|
|
20230911,155800,43148817300,55200,55200,55200,55200,0
|
|
20230911,155700,43148817300,55200,55200,55200,55200,0
|
|
20230911,155600,43148817300,55200,55200,55200,55200,0
|
|
20230911,155500,43148817300,55200,55200,55200,55200,0
|
|
20230911,155400,43148817300,55200,55200,55200,55200,0
|
|
20230911,155300,43148817300,55200,55200,55200,55200,0
|
|
20230911,155200,43148817300,55200,55200,55200,55200,0
|
|
20230911,155100,43148817300,55200,55200,55200,55200,0
|
|
20230911,155000,43148817300,55200,55200,55200,55200,0
|
|
20230911,154900,43148817300,55200,55200,55200,55200,139141
|
|
20230911,154800,43148817300,55200,55200,55200,55200,0
|
|
20230911,154700,43148817300,55200,55200,55200,55200,0
|
|
20230911,154600,43148817300,55200,55200,55200,55200,0
|
|
20230911,154500,43148817300,55200,55200,55200,55200,0
|
|
20230911,154400,43148817300,55200,55200,55200,55200,0
|
|
20230911,154300,43148817300,55200,55200,55200,55200,0
|
|
20230911,154200,43148817300,55200,55200,55200,55200,0
|
|
20230911,154100,43148817300,55200,55200,55200,55200,0
|
|
20230911,154000,43148817300,55200,55200,55200,55200,0
|
|
20230911,153900,43148817300,55200,55200,55200,55200,0
|
|
20230911,153800,43148817300,55200,55200,55200,55200,0
|
|
20230911,153700,43148817300,55200,55200,55200,55200,0
|
|
20230911,153600,43148817300,55200,55200,55200,55200,0
|
|
20230911,153500,43148817300,55200,55200,55200,55200,0
|
|
20230911,153400,43148817300,55200,55200,55200,55200,0
|
|
20230911,153300,43148817300,55200,55200,55200,55200,0
|
|
20230911,153200,43148817300,55200,55200,55200,55200,0
|
|
20230911,153100,43148817300,55200,55200,55200,55200,0
|
|
20230911,153000,43148817300,55200,55200,55200,55200,139141
|
|
20230911,152900,35468234100,55100,55100,55100,55100,0
|
|
20230911,152800,35468234100,55100,55100,55100,55100,0
|
|
20230911,152700,35468234100,55100,55100,55100,55100,0
|
|
20230911,152600,35468234100,55100,55100,55100,55100,0
|
|
20230911,152500,35468234100,55100,55100,55100,55100,0
|
|
20230911,152400,35468234100,55100,55100,55100,55100,0
|
|
20230911,152300,35468234100,55100,55100,55100,55100,0
|
|
20230911,152200,35468234100,55100,55100,55100,55100,0
|
|
20230911,152100,35468234100,55100,55100,55100,55100,0
|
|
20230911,152000,35468234100,55100,55100,55100,55100,0
|
|
20230911,151900,35468234100,55100,55300,55300,55000,767
|
|
20230911,151800,35425916700,55300,55200,55300,55100,643
|
|
20230911,151700,35390394300,55200,55000,55200,54900,6577
|
|
20230911,151600,35028226900,55000,54900,55000,54900,607
|
|
20230911,151500,34994850600,54900,55100,55100,54900,4620
|
|
20230911,151400,34740749300,55100,55000,55100,55000,5450
|
|
20230911,151300,34440961400,55000,55100,55100,55000,5072
|
|
20230911,151200,34161927200,55000,55000,55100,55000,782
|
|
20230911,151100,34118865600,55100,55100,55100,55000,1237
|
|
20230911,151000,34050757400,55100,55100,55100,55000,1507
|
|
20230911,150900,33967823700,55000,55000,55100,55000,616
|
|
20230911,150800,33933897700,55000,55100,55100,55000,2246
|
|
20230911,150700,33810286900,55100,55100,55100,55000,842
|
|
20230911,150600,33763946600,55100,55000,55100,55000,705
|
|
20230911,150500,33725135800,55100,55000,55100,55000,1086
|
|
20230911,150400,33665339900,55100,55100,55100,55000,574
|
|
20230911,150300,33633734400,55100,55000,55100,55000,935
|
|
20230911,150200,33582288800,55000,55100,55100,55000,741
|
|
20230911,150100,33541465600,55100,55100,55100,55000,297
|
|
20230911,150000,33525105800,55100,55100,55100,55000,2490
|
|
20230911,145900,33387929800,55100,55100,55200,55100,1320
|
|
20230911,145800,33315134700,55100,55100,55200,55100,1858
|
|
20230911,145700,33212685700,55100,55200,55200,55100,873
|
|
20230911,145600,33164546900,55200,55200,55200,55100,1259
|
|
20230911,145500,33095120100,55200,55100,55200,55100,596
|
|
20230911,145400,33062244100,55100,55200,55200,55100,831
|
|
20230911,145300,33016377000,55200,55200,55200,55100,687
|
|
20230911,145200,32978462400,55100,55200,55200,55100,902
|
|
20230911,145100,32928679000,55100,55100,55200,55100,606
|
|
20230911,145000,32895238500,55200,55100,55200,55100,1763
|
|
20230911,144900,32798047500,55200,55400,55400,55100,7451
|
|
20230911,144800,32386213500,55400,55400,55400,55300,688
|
|
20230911,144700,32348106800,55300,55400,55400,55300,1739
|
|
20230911,144600,32251789200,55400,55300,55400,55200,2289
|
|
20230911,144500,32125170000,55300,55200,55300,55200,2037
|
|
20230911,144400,32012528500,55300,55300,55300,55200,1247
|
|
20230911,144300,31943572600,55300,55300,55300,55200,761
|
|
20230911,144200,31901493400,55300,55200,55300,55200,638
|
|
20230911,144100,31866217600,55300,55300,55300,55200,1510
|
|
20230911,144000,31782717900,55300,55300,55300,55200,833
|
|
20230911,143900,31736669500,55300,55300,55300,55200,1085
|
|
20230911,143800,31676685500,55300,55300,55300,55200,1575
|
|
20230911,143700,31589592000,55300,55300,55300,55200,618
|
|
20230911,143600,31555444700,55300,55300,55300,55200,746
|
|
20230911,143500,31514194100,55300,55200,55300,55200,970
|
|
20230911,143400,31460559800,55300,55300,55300,55200,407
|
|
20230911,143300,31438056400,55300,55300,55300,55200,760
|
|
20230911,143200,31396031600,55300,55300,55300,55200,270
|
|
20230911,143100,31381105000,55300,55300,55300,55200,188
|
|
20230911,143000,31370711900,55300,55300,55300,55200,2120
|
|
20230911,142900,31253505600,55200,55300,55300,55200,6742
|
|
20230911,142800,30880780100,55300,55300,55300,55200,605
|
|
20230911,142700,30847326500,55200,55200,55300,55200,667
|
|
20230911,142600,30810471100,55300,55300,55300,55200,279
|
|
20230911,142500,30795043900,55200,55300,55300,55200,568
|
|
20230911,142400,30763636300,55300,55200,55300,55100,5835
|
|
20230911,142300,30441531000,55100,55200,55200,55100,194
|
|
20230911,142200,30430829300,55100,55200,55200,55100,980
|
|
20230911,142100,30376806700,55100,55100,55200,55100,647
|
|
20230911,142000,30341133400,55100,55000,55200,55000,4158
|
|
20230911,141900,30112016100,55100,55100,55200,55100,1532
|
|
20230911,141800,30027601200,55200,55300,55300,55100,2933
|
|
20230911,141700,29865638400,55200,55400,55500,55200,16905
|
|
20230911,141600,28929842700,55400,55400,55500,55400,1698
|
|
20230911,141500,28835757400,55500,55400,55500,55400,1006
|
|
20230911,141400,28779975200,55500,55500,55500,55400,318
|
|
20230911,141300,28762336800,55500,55400,55500,55400,169
|
|
20230911,141200,28752963800,55500,55500,55500,55400,402
|
|
20230911,141100,28730658500,55400,55400,55500,55400,1342
|
|
20230911,141000,28656284200,55500,55500,55500,55400,314
|
|
20230911,140900,28638871600,55500,55400,55500,55400,595
|
|
20230911,140800,28605874900,55500,55400,55500,55400,711
|
|
20230911,140700,28566424400,55500,55500,55500,55400,3624
|
|
20230911,140600,28365636100,55500,55400,55500,55400,534
|
|
20230911,140500,28336013400,55500,55400,55500,55400,564
|
|
20230911,140400,28304729800,55500,55500,55500,55400,1485
|
|
20230911,140300,28222340000,55500,55400,55500,55400,251
|
|
20230911,140200,28208420200,55400,55500,55500,55400,500
|
|
20230911,140100,28180700800,55500,55500,55500,55400,2825
|
|
20230911,140000,28023915300,55400,55500,55500,55400,975
|
|
20230911,135900,27969862000,55500,55500,55500,55400,577
|
|
20230911,135800,27937845100,55400,55500,55500,55400,1329
|
|
20230911,135700,27864147100,55400,55500,55500,55400,1388
|
|
20230911,135600,27787161100,55500,55500,55500,55400,531
|
|
20230911,135500,27757705700,55400,55400,55500,55400,784
|
|
20230911,135400,27714205000,55500,55500,55500,55400,369
|
|
20230911,135300,27693732000,55400,55500,55500,55400,568
|
|
20230911,135200,27662212400,55400,55500,55500,55400,717
|
|
20230911,135100,27622429300,55500,55500,55500,55400,370
|
|
20230911,135000,27601898000,55500,55500,55500,55400,516
|
|
20230911,134900,27573269400,55500,55500,55500,55400,664
|
|
20230911,134800,27536421100,55400,55500,55500,55400,783
|
|
20230911,134700,27492974600,55500,55500,55500,55400,986
|
|
20230911,134600,27438303700,55500,55500,55500,55400,1379
|
|
20230911,134500,27361790400,55400,55400,55500,55400,337
|
|
20230911,134400,27343098200,55500,55500,55500,55400,357
|
|
20230911,134300,27323290700,55500,55400,55500,55400,591
|
|
20230911,134200,27290496500,55500,55400,55500,55400,2149
|
|
20230911,134100,27171354200,55400,55500,55500,55400,1124
|
|
20230911,134000,27109059700,55500,55500,55500,55400,680
|
|
20230911,133900,27071321600,55500,55500,55500,55400,855
|
|
20230911,133800,27023887400,55500,55400,55500,55400,903
|
|
20230911,133700,26973782100,55500,55400,55500,55400,625
|
|
20230911,133600,26939095600,55500,55500,55500,55400,351
|
|
20230911,133500,26919615900,55500,55500,55500,55400,1227
|
|
20230911,133400,26851523400,55500,55500,55500,55400,424
|
|
20230911,133300,26827993800,55500,55500,55500,55400,368
|
|
20230911,133200,26807572400,55500,55500,55500,55400,1102
|
|
20230911,133100,26746421600,55500,55400,55500,55400,465
|
|
20230911,133000,26720615400,55400,55500,55500,55400,557
|
|
20230911,132900,26689719400,55500,55500,55500,55400,743
|
|
20230911,132800,26648485700,55500,55500,55500,55400,1045
|
|
20230911,132700,26590492000,55500,55500,55500,55400,529
|
|
20230911,132600,26561139200,55500,55400,55500,55400,619
|
|
20230911,132500,26526791400,55500,55500,55500,55400,374
|
|
20230911,132400,26506037600,55400,55500,55500,55400,539
|
|
20230911,132300,26476132700,55400,55400,55500,55400,906
|
|
20230911,132200,26425875300,55400,55500,55500,55400,347
|
|
20230911,132100,26406624800,55500,55500,55500,55400,373
|
|
20230911,132000,26385930500,55400,55500,55500,55400,695
|
|
20230911,131900,26347365100,55500,55500,55500,55400,300
|
|
20230911,131800,26330720800,55400,55500,55500,55400,682
|
|
20230911,131700,26292884900,55500,55500,55500,55400,743
|
|
20230911,131600,26251650700,55500,55400,55500,55400,438
|
|
20230911,131500,26227351400,55400,55600,55600,55400,3763
|
|
20230911,131400,26018496500,55500,55600,55600,55500,1295
|
|
20230911,131300,25946515000,55600,55600,55600,55500,1506
|
|
20230911,131200,25862885200,55600,55600,55600,55500,380
|
|
20230911,131100,25841760600,55600,55600,55600,55500,1423
|
|
20230911,131000,25762644700,55600,55600,55600,55500,579
|
|
20230911,130900,25730453800,55600,55500,55600,55500,203
|
|
20230911,130800,25719170600,55600,55600,55600,55500,946
|
|
20230911,130700,25666581900,55600,55600,55600,55500,357
|
|
20230911,130600,25646735800,55600,55600,55600,55500,479
|
|
20230911,130500,25620104300,55600,55600,55600,55500,1446
|
|
20230911,130400,25539786700,55600,55600,55600,55500,774
|
|
20230911,130300,25496754100,55600,55600,55600,55500,458
|
|
20230911,130200,25471290500,55600,55600,55600,55500,3205
|
|
20230911,130100,25293093900,55600,55600,55600,55500,1248
|
|
20230911,130000,25223791900,55600,55500,55600,55500,1280
|
|
20230911,125900,25152627500,55600,55600,55600,55500,589
|
|
20230911,125800,25119885900,55500,55600,55600,55500,804
|
|
20230911,125700,25075190400,55500,55600,55600,55500,558
|
|
20230911,125600,25044171800,55500,55500,55600,55500,630
|
|
20230911,125500,25009155800,55600,55600,55600,55500,366
|
|
20230911,125400,24988808400,55600,55500,55600,55500,695
|
|
20230911,125300,24950192300,55500,55600,55600,55500,751
|
|
20230911,125200,24908438100,55600,55600,55600,55500,4054
|
|
20230911,125100,24683112800,55500,55600,55600,55500,1086
|
|
20230911,125000,24622767300,55500,55600,55600,55500,852
|
|
20230911,124900,24575399400,55500,55500,55600,55500,832
|
|
20230911,124800,24529142700,55500,55500,55600,55500,1098
|
|
20230911,124700,24468105400,55600,55600,55600,55500,369
|
|
20230911,124600,24447592200,55600,55600,55600,55500,600
|
|
20230911,124500,24414244000,55600,55600,55600,55500,911
|
|
20230911,124400,24363595600,55600,55600,55600,55500,3434
|
|
20230911,124300,24172670400,55600,55500,55600,55500,620
|
|
20230911,124200,24138219800,55600,55600,55600,55500,904
|
|
20230911,124100,24087991400,55500,55500,55600,55500,803
|
|
20230911,124000,24043388900,55600,55500,55600,55500,510
|
|
20230911,123900,24015051400,55600,55600,55600,55500,554
|
|
20230911,123800,23984260500,55600,55600,55600,55500,653
|
|
20230911,123700,23947955200,55500,55600,55600,55500,332
|
|
20230911,123600,23929497300,55600,55500,55600,55500,581
|
|
20230911,123500,23897206000,55500,55600,55600,55500,942
|
|
20230911,123400,23844843700,55600,55600,55600,55500,236
|
|
20230911,123300,23831724500,55600,55600,55600,55500,659
|
|
20230911,123200,23795094300,55500,55500,55600,55500,1074
|
|
20230911,123100,23735385000,55500,55600,55600,55500,371
|
|
20230911,123000,23714770100,55600,55500,55600,55500,609
|
|
20230911,122900,23680922100,55600,55600,55600,55500,425
|
|
20230911,122800,23657305200,55500,55600,55600,55500,1135
|
|
20230911,122700,23594200000,55600,55600,55600,55500,510
|
|
20230911,122600,23565874600,55600,55500,55600,55500,413
|
|
20230911,122500,23542914600,55500,55500,55600,55500,811
|
|
20230911,122400,23497825200,55500,55600,55600,55500,283
|
|
20230911,122300,23482097100,55600,55600,55600,55500,353
|
|
20230911,122200,23462477100,55500,55600,55600,55500,710
|
|
20230911,122100,23423010400,55600,55500,55600,55500,565
|
|
20230911,122000,23391608800,55600,55600,55600,55500,231
|
|
20230911,121900,23378766300,55500,55600,55600,55500,765
|
|
20230911,121800,23336254800,55600,55600,55600,55500,1036
|
|
20230911,121700,23278654700,55600,55600,55600,55500,260
|
|
20230911,121600,23264201900,55500,55600,55600,55500,488
|
|
20230911,121500,23237085400,55600,55600,55700,55500,2286
|
|
20230911,121400,23110119900,55600,55600,55700,55600,4975
|
|
20230911,121300,22833439000,55600,55600,55700,55600,2353
|
|
20230911,121200,22702578200,55600,55700,55700,55600,432
|
|
20230911,121100,22678519500,55600,55700,55700,55600,2388
|
|
20230911,121000,22545636600,55700,55700,55700,55600,851
|
|
20230911,120900,22498257500,55700,55700,55700,55600,548
|
|
20230911,120800,22467760900,55600,55500,55700,55400,30810
|
|
20230911,120700,20757151700,55500,55400,55500,55400,1126
|
|
20230911,120600,20694664800,55400,55500,55500,55400,285
|
|
20230911,120500,20678860000,55500,55400,55500,55400,475
|
|
20230911,120400,20652509500,55400,55400,55500,55400,1751
|
|
20230911,120300,20555357800,55500,55500,55500,55400,672
|
|
20230911,120200,20518065200,55400,55400,55500,55400,320
|
|
20230911,120100,20500316100,55500,55400,55500,55400,983
|
|
20230911,120000,20445806700,55400,55500,55500,55400,4947
|
|
20230911,115900,20171566400,55400,55500,55500,55400,697
|
|
20230911,115800,20132930000,55500,55500,55500,55400,829
|
|
20230911,115700,20086942700,55500,55500,55500,55400,923
|
|
20230911,115600,20035777300,55400,55500,55500,55400,1006
|
|
20230911,115500,19979964800,55400,55500,55500,55400,174
|
|
20230911,115400,19970312400,55500,55500,55500,55400,425
|
|
20230911,115300,19946733900,55500,55500,55500,55400,1288
|
|
20230911,115200,19875259700,55400,55400,55500,55400,253
|
|
20230911,115100,19861220700,55500,55400,55500,55400,1406
|
|
20230911,115000,19783276700,55500,55500,55500,55400,1055
|
|
20230911,114900,19724734200,55500,55500,55500,55400,2188
|
|
20230911,114800,19603413700,55500,55500,55500,55400,613
|
|
20230911,114700,19569401600,55500,55400,55500,55400,885
|
|
20230911,114600,19520292400,55500,55400,55500,55400,1052
|
|
20230911,114500,19461941300,55400,55400,55500,55400,432
|
|
20230911,114400,19437969900,55500,55500,55500,55400,558
|
|
20230911,114300,19407005200,55400,55500,55500,55400,2219
|
|
20230911,114200,19283863000,55500,55400,55500,55300,11488
|
|
20230911,114100,18647097200,55400,55400,55400,55300,685
|
|
20230911,114000,18609160200,55400,55400,55400,55300,449
|
|
20230911,113900,18584310100,55300,55300,55400,55300,1188
|
|
20230911,113800,18518514900,55300,55400,55400,55300,807
|
|
20230911,113700,18473813400,55400,55400,55400,55300,617
|
|
20230911,113600,18439639400,55400,55400,55400,55300,403
|
|
20230911,113500,18417317500,55300,55400,55400,55300,1546
|
|
20230911,113400,18331684900,55300,55100,55400,55100,25930
|
|
20230911,113300,16898878700,55100,55000,55200,55000,28663
|
|
20230911,113200,15319839900,55000,55000,55000,54900,609
|
|
20230911,113100,15286347800,54900,55000,55000,54900,162
|
|
20230911,113000,15277438600,55000,54900,55000,54900,214
|
|
20230911,112900,15265670300,55000,55000,55000,54900,439
|
|
20230911,112800,15241527900,55000,55000,55000,54900,1152
|
|
20230911,112700,15178171900,54900,55000,55000,54900,162
|
|
20230911,112600,15169264200,55000,55000,55000,54900,1546
|
|
20230911,112500,15084237100,54900,55000,55000,54900,267
|
|
20230911,112400,15069553600,54900,55000,55000,54900,579
|
|
20230911,112300,15037718700,55000,55000,55000,54900,293
|
|
20230911,112200,15021606100,55000,54900,55000,54900,583
|
|
20230911,112100,14989576000,55000,55000,55000,54900,968
|
|
20230911,112000,14936345700,55000,55000,55000,54900,238
|
|
20230911,111900,14923256800,55000,54900,55000,54900,164
|
|
20230911,111800,14914241500,55000,55000,55000,54900,1344
|
|
20230911,111700,14840322500,55000,55000,55000,54800,3063
|
|
20230911,111600,14672151900,55000,55000,55000,54900,785
|
|
20230911,111500,14629040400,54900,55000,55000,54900,450
|
|
20230911,111400,14604301400,54900,55000,55000,54900,1282
|
|
20230911,111300,14533813300,55000,55000,55000,54900,1826
|
|
20230911,111200,14433547900,54900,55000,55000,54900,404
|
|
20230911,111100,14411335300,55000,55000,55000,54900,227
|
|
20230911,111000,14398853500,55000,54900,55000,54900,3493
|
|
20230911,110900,14207064100,54900,55000,55000,54900,473
|
|
20230911,110800,14181062100,54900,54900,55000,54900,2638
|
|
20230911,110700,14036200500,55000,55000,55000,54900,726
|
|
20230911,110600,13996309900,54900,54900,55000,54900,439
|
|
20230911,110500,13972180500,54900,55000,55000,54900,165
|
|
20230911,110400,13963107900,54900,55000,55000,54900,3845
|
|
20230911,110300,13751696800,54900,55000,55000,54900,513
|
|
20230911,110200,13723486100,54900,54900,55000,54900,2561
|
|
20230911,110100,13582850600,55000,54900,55000,54900,272
|
|
20230911,110000,13567896600,54900,54900,55000,54900,832
|
|
20230911,105900,13522145800,55000,55000,55000,54900,838
|
|
20230911,105800,13476074000,55000,55000,55000,54900,734
|
|
20230911,105700,13435704700,55000,55000,55000,54900,611
|
|
20230911,105600,13402106800,55000,55000,55000,54900,1357
|
|
20230911,105500,13327505500,55000,55000,55000,54900,482
|
|
20230911,105400,13301013300,54900,55000,55000,54900,664
|
|
20230911,105300,13264509600,55000,55000,55000,54900,927
|
|
20230911,105200,13213532700,55000,55000,55000,54900,393
|
|
20230911,105100,13191921300,55000,55000,55000,54900,535
|
|
20230911,105000,13162514000,55000,55000,55000,54900,330
|
|
20230911,104900,13144374300,54900,55000,55000,54900,1647
|
|
20230911,104800,13053805800,55000,55000,55000,54900,176
|
|
20230911,104700,13044130100,55000,55000,55000,54900,341
|
|
20230911,104600,13025392200,55000,54900,55000,54900,769
|
|
20230911,104500,12983133100,54900,55000,55000,54900,460
|
|
20230911,104400,12957853800,54900,54900,55000,54900,962
|
|
20230911,104300,12905024200,54900,55000,55000,54900,1272
|
|
20230911,104200,12835156200,55000,54900,55000,54900,699
|
|
20230911,104100,12796714400,54900,54900,55000,54900,268
|
|
20230911,104000,12781977000,55000,54800,55000,54800,1953
|
|
20230911,103900,12674734100,54800,54800,55000,54800,909
|
|
20230911,103800,12624832400,54800,54800,54900,54800,405
|
|
20230911,103700,12602607300,54800,54900,54900,54800,557
|
|
20230911,103600,12572043500,54800,54900,54900,54800,873
|
|
20230911,103500,12524117200,55000,54900,55000,54900,1758
|
|
20230911,103400,12427594200,54900,55000,55000,54900,1630
|
|
20230911,103300,12338053900,54900,54900,55000,54900,508
|
|
20230911,103200,12310144900,54900,55000,55000,54900,1302
|
|
20230911,103100,12238608700,54900,54900,55000,54900,840
|
|
20230911,103000,12192454100,55000,54900,55000,54900,383
|
|
20230911,102900,12171400700,54900,54900,55000,54900,373
|
|
20230911,102800,12150892800,55000,54900,55000,54900,1155
|
|
20230911,102700,12087371900,55000,55000,55000,54900,1002
|
|
20230911,102600,12032321800,55000,55000,55000,54900,564
|
|
20230911,102500,12001341700,55000,54900,55000,54900,313
|
|
20230911,102400,11984145000,55000,55000,55100,54900,1269
|
|
20230911,102300,11914344500,55000,55100,55100,55000,376
|
|
20230911,102200,11893637100,55100,54900,55100,54900,583
|
|
20230911,102100,11861562800,54900,55000,55100,54900,9279
|
|
20230911,102000,11351163500,55000,55100,55100,55000,1669
|
|
20230911,101900,11259339000,55000,55100,55100,55000,531
|
|
20230911,101800,11230105500,55100,55000,55100,55000,298
|
|
20230911,101700,11213701700,55100,55100,55100,55000,877
|
|
20230911,101600,11165388000,55100,54900,55100,54900,6999
|
|
20230911,101500,10780345800,55000,54900,55000,54900,267
|
|
20230911,101400,10765672400,54900,54900,55000,54900,519
|
|
20230911,101300,10737134700,54900,55000,55000,54900,289
|
|
20230911,101200,10721248300,55000,54900,55000,54900,382
|
|
20230911,101100,10700256100,55000,54900,55000,54900,537
|
|
20230911,101000,10670755300,54900,55000,55000,54900,532
|
|
20230911,100900,10641507700,54900,54900,55000,54900,523
|
|
20230911,100800,10612763900,54900,54900,55000,54900,135
|
|
20230911,100700,10605348200,55000,54900,55000,54900,459
|
|
20230911,100600,10580105000,55000,55000,55000,54900,123
|
|
20230911,100500,10573343200,55000,54900,55000,54900,1360
|
|
20230911,100400,10498559200,55000,54900,55000,54900,218
|
|
20230911,100300,10486574000,54900,55000,55000,54900,737
|
|
20230911,100200,10446056900,55000,55000,55100,54900,5387
|
|
20230911,100100,10149770400,55000,55000,55100,55000,582
|
|
20230911,100000,10117742900,55000,55100,55100,55000,709
|
|
20230911,095900,10078725700,55000,55100,55100,55000,925
|
|
20230911,095800,10027792400,55100,55000,55100,55000,894
|
|
20230911,095700,9978573800,55100,55100,55100,55000,815
|
|
20230911,095600,9933702300,55000,55100,55100,55000,3833
|
|
20230911,095500,9722859800,55100,55000,55100,55000,830
|
|
20230911,095400,9677169700,55000,55000,55100,54900,3978
|
|
20230911,095300,9458311000,54900,55000,55000,54900,1387
|
|
20230911,095200,9382034400,55000,55000,55000,54900,924
|
|
20230911,095100,9331259500,55000,54900,55000,54900,954
|
|
20230911,095000,9278809900,55000,55000,55100,55000,6887
|
|
20230911,094900,8899976800,55100,55000,55100,55000,2786
|
|
20230911,094800,8746494300,55000,55100,55100,55000,687
|
|
20230911,094700,8708657700,55000,55100,55100,55000,2879
|
|
20230911,094600,8550127500,55000,55100,55100,55000,419
|
|
20230911,094500,8527049200,55100,55100,55100,55000,1716
|
|
20230911,094400,8432623300,55100,55100,55100,55000,959
|
|
20230911,094300,8379792700,55100,55100,55100,55000,785
|
|
20230911,094200,8336542000,55100,55000,55100,54900,36243
|
|
20230911,094100,6342391000,54900,55000,55000,54900,583
|
|
20230911,094000,6310340000,54900,54900,55000,54900,972
|
|
20230911,093900,6256894800,55000,54900,55000,54900,1053
|
|
20230911,093800,6198986000,55000,55000,55000,54900,749
|
|
20230911,093700,6157802400,55000,54900,55000,54900,2204
|
|
20230911,093600,6036691700,55000,54900,55000,54900,838
|
|
20230911,093500,5990612500,55000,54900,55000,54900,3021
|
|
20230911,093400,5824647200,55000,55000,55000,54900,1081
|
|
20230911,093300,5765237600,55000,54800,55000,54700,21599
|
|
20230911,093200,4579614100,54800,54800,54800,54700,950
|
|
20230911,093100,4527563500,54800,54800,54800,54700,385
|
|
20230911,093000,4506497700,54800,54700,54800,54700,352
|
|
20230911,092900,4487230400,54700,54800,54800,54700,685
|
|
20230911,092800,4449743700,54800,54800,54800,54700,979
|
|
20230911,092700,4396104000,54800,54800,54800,54700,300
|
|
20230911,092600,4379688500,54800,54700,54800,54700,137
|
|
20230911,092500,4372187600,54700,54700,54800,54700,360
|
|
20230911,092400,4352473500,54700,54700,54800,54700,419
|
|
20230911,092300,4329549100,54700,54700,54800,54700,263
|
|
20230911,092200,4315146900,54700,54800,54800,54700,1374
|
|
20230911,092100,4239856000,54800,54800,54800,54700,48
|
|
20230911,092000,4237227600,54800,54800,54800,54700,1345
|
|
20230911,091900,4163528100,54800,54800,54900,54800,1253
|
|
20230911,091800,4094863000,54800,54800,54900,54800,2711
|
|
20230911,091700,3946235700,54800,54800,54800,54700,811
|
|
20230911,091600,3901800500,54700,54800,54800,54700,1850
|
|
20230911,091500,3800436000,54700,54700,54800,54600,2083
|
|
20230911,091400,3686433200,54700,54700,54700,54600,598
|
|
20230911,091300,3653736300,54700,54600,54700,54600,239
|
|
20230911,091200,3640666100,54700,54700,54800,54600,1706
|
|
20230911,091100,3547346100,54700,54800,54900,54700,3457
|
|
20230911,091000,3357892800,54800,54800,54900,54400,3038
|
|
20230911,090900,3191691500,54900,54600,54900,54600,4544
|
|
20230911,090800,2942976800,54600,54600,54700,54300,5440
|
|
20230911,090700,2646028100,54600,54600,54700,54600,383
|
|
20230911,090600,2625081400,54700,54700,54800,54700,1155
|
|
20230911,090500,2561886400,54700,54900,55000,54700,2645
|
|
20230911,090400,2416778600,54900,54900,55000,54900,662
|
|
20230911,090300,2380423500,54900,54900,55000,54900,3137
|
|
20230911,090200,2208159600,54900,54900,55000,54900,3198
|
|
20230911,090100,2032478200,54900,55000,55000,54800,6808
|
|
20230911,090000,1658551000,54900,54900,55000,54200,30261
|