642 lines
35 KiB
CSV
642 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193900,14258147550,31550,31550,31550,31550,9432
|
|
20230908,193800,14258147550,31550,31550,31550,31550,0
|
|
20230908,193700,14258147550,31550,31550,31550,31550,0
|
|
20230908,193600,14258147550,31550,31550,31550,31550,0
|
|
20230908,193500,14258147550,31550,31550,31550,31550,0
|
|
20230908,193400,14258147550,31550,31550,31550,31550,0
|
|
20230908,193300,14258147550,31550,31550,31550,31550,0
|
|
20230908,193200,14258147550,31550,31550,31550,31550,0
|
|
20230908,193100,14258147550,31550,31550,31550,31550,0
|
|
20230908,193000,14258147550,31550,31550,31550,31550,0
|
|
20230908,192900,14258147550,31550,31550,31550,31550,0
|
|
20230908,192800,14258147550,31550,31550,31550,31550,0
|
|
20230908,192700,14258147550,31550,31550,31550,31550,0
|
|
20230908,192600,14258147550,31550,31550,31550,31550,0
|
|
20230908,192500,14258147550,31550,31550,31550,31550,0
|
|
20230908,192400,14258147550,31550,31550,31550,31550,0
|
|
20230908,192300,14258147550,31550,31550,31550,31550,0
|
|
20230908,192200,14258147550,31550,31550,31550,31550,0
|
|
20230908,192100,14258147550,31550,31550,31550,31550,0
|
|
20230908,192000,14258147550,31550,31550,31550,31550,0
|
|
20230908,191900,14258147550,31550,31550,31550,31550,0
|
|
20230908,191800,14258147550,31550,31550,31550,31550,0
|
|
20230908,191700,14258147550,31550,31550,31550,31550,0
|
|
20230908,191600,14258147550,31550,31550,31550,31550,0
|
|
20230908,191500,14258147550,31550,31550,31550,31550,0
|
|
20230908,191400,14258147550,31550,31550,31550,31550,0
|
|
20230908,191300,14258147550,31550,31550,31550,31550,0
|
|
20230908,191200,14258147550,31550,31550,31550,31550,0
|
|
20230908,191100,14258147550,31550,31550,31550,31550,0
|
|
20230908,191000,14258147550,31550,31550,31550,31550,0
|
|
20230908,190900,14258147550,31550,31550,31550,31550,9432
|
|
20230908,190800,14258147550,31550,31550,31550,31550,0
|
|
20230908,190700,14258147550,31550,31550,31550,31550,0
|
|
20230908,190600,14258147550,31550,31550,31550,31550,0
|
|
20230908,190500,14258147550,31550,31550,31550,31550,0
|
|
20230908,190400,14258147550,31550,31550,31550,31550,0
|
|
20230908,190300,14258147550,31550,31550,31550,31550,0
|
|
20230908,190200,14258147550,31550,31550,31550,31550,0
|
|
20230908,190100,14258147550,31550,31550,31550,31550,0
|
|
20230908,190000,14258147550,31550,31550,31550,31550,0
|
|
20230908,185900,14258147550,31550,31550,31550,31550,0
|
|
20230908,185800,14258147550,31550,31550,31550,31550,0
|
|
20230908,185700,14258147550,31550,31550,31550,31550,0
|
|
20230908,185600,14258147550,31550,31550,31550,31550,0
|
|
20230908,185500,14258147550,31550,31550,31550,31550,0
|
|
20230908,185400,14258147550,31550,31550,31550,31550,0
|
|
20230908,185300,14258147550,31550,31550,31550,31550,0
|
|
20230908,185200,14258147550,31550,31550,31550,31550,0
|
|
20230908,185100,14258147550,31550,31550,31550,31550,0
|
|
20230908,185000,14258147550,31550,31550,31550,31550,0
|
|
20230908,184900,14258147550,31550,31550,31550,31550,0
|
|
20230908,184800,14258147550,31550,31550,31550,31550,0
|
|
20230908,184700,14258147550,31550,31550,31550,31550,0
|
|
20230908,184600,14258147550,31550,31550,31550,31550,0
|
|
20230908,184500,14258147550,31550,31550,31550,31550,0
|
|
20230908,184400,14258147550,31550,31550,31550,31550,0
|
|
20230908,184300,14258147550,31550,31550,31550,31550,0
|
|
20230908,184200,14258147550,31550,31550,31550,31550,0
|
|
20230908,184100,14258147550,31550,31550,31550,31550,0
|
|
20230908,184000,14258147550,31550,31550,31550,31550,0
|
|
20230908,183900,14258147550,31550,31550,31550,31550,9432
|
|
20230908,183800,14258147550,31550,31550,31550,31550,0
|
|
20230908,183700,14258147550,31550,31550,31550,31550,0
|
|
20230908,183600,14258147550,31550,31550,31550,31550,0
|
|
20230908,183500,14258147550,31550,31550,31550,31550,0
|
|
20230908,183400,14258147550,31550,31550,31550,31550,0
|
|
20230908,183300,14258147550,31550,31550,31550,31550,0
|
|
20230908,183200,14258147550,31550,31550,31550,31550,0
|
|
20230908,183100,14258147550,31550,31550,31550,31550,0
|
|
20230908,183000,14258147550,31550,31550,31550,31550,0
|
|
20230908,182900,14258147550,31550,31550,31550,31550,0
|
|
20230908,182800,14258147550,31550,31550,31550,31550,0
|
|
20230908,182700,14258147550,31550,31550,31550,31550,0
|
|
20230908,182600,14258147550,31550,31550,31550,31550,0
|
|
20230908,182500,14258147550,31550,31550,31550,31550,0
|
|
20230908,182400,14258147550,31550,31550,31550,31550,0
|
|
20230908,182300,14258147550,31550,31550,31550,31550,0
|
|
20230908,182200,14258147550,31550,31550,31550,31550,0
|
|
20230908,182100,14258147550,31550,31550,31550,31550,0
|
|
20230908,182000,14258147550,31550,31550,31550,31550,0
|
|
20230908,181900,14258147550,31550,31550,31550,31550,0
|
|
20230908,181800,14258147550,31550,31550,31550,31550,0
|
|
20230908,181700,14258147550,31550,31550,31550,31550,0
|
|
20230908,181600,14258147550,31550,31550,31550,31550,0
|
|
20230908,181500,14258147550,31550,31550,31550,31550,0
|
|
20230908,181400,14258147550,31550,31550,31550,31550,0
|
|
20230908,181300,14258147550,31550,31550,31550,31550,0
|
|
20230908,181200,14258147550,31550,31550,31550,31550,0
|
|
20230908,181100,14258147550,31550,31550,31550,31550,0
|
|
20230908,181000,14258147550,31550,31550,31550,31550,0
|
|
20230908,180900,14258147550,31550,31550,31550,31550,9432
|
|
20230908,180800,14258147550,31550,31550,31550,31550,0
|
|
20230908,180700,14258147550,31550,31550,31550,31550,0
|
|
20230908,180600,14258147550,31550,31550,31550,31550,0
|
|
20230908,180500,14258147550,31550,31550,31550,31550,0
|
|
20230908,180400,14258147550,31550,31550,31550,31550,0
|
|
20230908,180300,14258147550,31550,31550,31550,31550,0
|
|
20230908,180200,14258147550,31550,31550,31550,31550,0
|
|
20230908,180100,14258147550,31550,31550,31550,31550,0
|
|
20230908,180000,14258147550,31550,31550,31550,31550,0
|
|
20230908,175900,14258147550,31550,31550,31550,31550,0
|
|
20230908,175800,14258147550,31550,31550,31550,31550,0
|
|
20230908,175700,14258147550,31550,31550,31550,31550,0
|
|
20230908,175600,14258147550,31550,31550,31550,31550,0
|
|
20230908,175500,14258147550,31550,31550,31550,31550,0
|
|
20230908,175400,14258147550,31550,31550,31550,31550,0
|
|
20230908,175300,14258147550,31550,31550,31550,31550,0
|
|
20230908,175200,14258147550,31550,31550,31550,31550,0
|
|
20230908,175100,14258147550,31550,31550,31550,31550,0
|
|
20230908,175000,14258147550,31550,31550,31550,31550,0
|
|
20230908,174900,14258147550,31550,31550,31550,31550,0
|
|
20230908,174800,14258147550,31550,31550,31550,31550,0
|
|
20230908,174700,14258147550,31550,31550,31550,31550,0
|
|
20230908,174600,14258147550,31550,31550,31550,31550,0
|
|
20230908,174500,14258147550,31550,31550,31550,31550,0
|
|
20230908,174400,14258147550,31550,31550,31550,31550,0
|
|
20230908,174300,14258147550,31550,31550,31550,31550,0
|
|
20230908,174200,14258147550,31550,31550,31550,31550,0
|
|
20230908,174100,14258147550,31550,31550,31550,31550,0
|
|
20230908,174000,14258147550,31550,31550,31550,31550,0
|
|
20230908,173900,14258147550,31550,31550,31550,31550,9432
|
|
20230908,173800,14258147550,31550,31550,31550,31550,0
|
|
20230908,173700,14258147550,31550,31550,31550,31550,0
|
|
20230908,173600,14258147550,31550,31550,31550,31550,0
|
|
20230908,173500,14258147550,31550,31550,31550,31550,0
|
|
20230908,173400,14258147550,31550,31550,31550,31550,0
|
|
20230908,173300,14258147550,31550,31550,31550,31550,0
|
|
20230908,173200,14258147550,31550,31550,31550,31550,0
|
|
20230908,173100,14258147550,31550,31550,31550,31550,0
|
|
20230908,173000,14258147550,31550,31550,31550,31550,0
|
|
20230908,172900,14258147550,31550,31550,31550,31550,0
|
|
20230908,172800,14258147550,31550,31550,31550,31550,0
|
|
20230908,172700,14258147550,31550,31550,31550,31550,0
|
|
20230908,172600,14258147550,31550,31550,31550,31550,0
|
|
20230908,172500,14258147550,31550,31550,31550,31550,0
|
|
20230908,172400,14258147550,31550,31550,31550,31550,0
|
|
20230908,172300,14258147550,31550,31550,31550,31550,0
|
|
20230908,172200,14258147550,31550,31550,31550,31550,0
|
|
20230908,172100,14258147550,31550,31550,31550,31550,0
|
|
20230908,172000,14258147550,31550,31550,31550,31550,0
|
|
20230908,171900,14258147550,31550,31550,31550,31550,0
|
|
20230908,171800,14258147550,31550,31550,31550,31550,0
|
|
20230908,171700,14258147550,31550,31550,31550,31550,0
|
|
20230908,171600,14258147550,31550,31550,31550,31550,0
|
|
20230908,171500,14258147550,31550,31550,31550,31550,0
|
|
20230908,171400,14258147550,31550,31550,31550,31550,0
|
|
20230908,171300,14258147550,31550,31550,31550,31550,0
|
|
20230908,171200,14258147550,31550,31550,31550,31550,0
|
|
20230908,171100,14258147550,31550,31550,31550,31550,0
|
|
20230908,171000,14258147550,31550,31550,31550,31550,0
|
|
20230908,170900,14258147550,31550,31550,31550,31550,9432
|
|
20230908,170800,14258147550,31550,31550,31550,31550,0
|
|
20230908,170700,14258147550,31550,31550,31550,31550,0
|
|
20230908,170600,14258147550,31550,31550,31550,31550,0
|
|
20230908,170500,14258147550,31550,31550,31550,31550,0
|
|
20230908,170400,14258147550,31550,31550,31550,31550,0
|
|
20230908,170300,14258147550,31550,31550,31550,31550,0
|
|
20230908,170200,14258147550,31550,31550,31550,31550,0
|
|
20230908,170100,14258147550,31550,31550,31550,31550,0
|
|
20230908,170000,14258147550,31550,31550,31550,31550,0
|
|
20230908,165900,14258147550,31550,31550,31550,31550,0
|
|
20230908,165800,14258147550,31550,31550,31550,31550,0
|
|
20230908,165700,14258147550,31550,31550,31550,31550,0
|
|
20230908,165600,14258147550,31550,31550,31550,31550,0
|
|
20230908,165500,14258147550,31550,31550,31550,31550,0
|
|
20230908,165400,14258147550,31550,31550,31550,31550,0
|
|
20230908,165300,14258147550,31550,31550,31550,31550,0
|
|
20230908,165200,14258147550,31550,31550,31550,31550,0
|
|
20230908,165100,14258147550,31550,31550,31550,31550,0
|
|
20230908,165000,14258147550,31550,31550,31550,31550,0
|
|
20230908,164900,14258147550,31550,31550,31550,31550,0
|
|
20230908,164800,14258147550,31550,31550,31550,31550,0
|
|
20230908,164700,14258147550,31550,31550,31550,31550,0
|
|
20230908,164600,14258147550,31550,31550,31550,31550,0
|
|
20230908,164500,14258147550,31550,31550,31550,31550,0
|
|
20230908,164400,14258147550,31550,31550,31550,31550,0
|
|
20230908,164300,14258147550,31550,31550,31550,31550,0
|
|
20230908,164200,14258147550,31550,31550,31550,31550,0
|
|
20230908,164100,14258147550,31550,31550,31550,31550,0
|
|
20230908,164000,14258147550,31550,31550,31550,31550,0
|
|
20230908,163900,14258147550,31550,31550,31550,31550,9432
|
|
20230908,163800,14258147550,31550,31550,31550,31550,0
|
|
20230908,163700,14258147550,31550,31550,31550,31550,0
|
|
20230908,163600,14258147550,31550,31550,31550,31550,0
|
|
20230908,163500,14258147550,31550,31550,31550,31550,0
|
|
20230908,163400,14258147550,31550,31550,31550,31550,0
|
|
20230908,163300,14258147550,31550,31550,31550,31550,0
|
|
20230908,163200,14258147550,31550,31550,31550,31550,0
|
|
20230908,163100,14258147550,31550,31550,31550,31550,0
|
|
20230908,163000,14258147550,31550,31550,31550,31550,0
|
|
20230908,162900,14258147550,31550,31550,31550,31550,0
|
|
20230908,162800,14258147550,31550,31550,31550,31550,0
|
|
20230908,162700,14258147550,31550,31550,31550,31550,0
|
|
20230908,162600,14258147550,31550,31550,31550,31550,0
|
|
20230908,162500,14258147550,31550,31550,31550,31550,0
|
|
20230908,162400,14258147550,31550,31550,31550,31550,0
|
|
20230908,162300,14258147550,31550,31550,31550,31550,0
|
|
20230908,162200,14258147550,31550,31550,31550,31550,0
|
|
20230908,162100,14258147550,31550,31550,31550,31550,0
|
|
20230908,162000,14258147550,31550,31550,31550,31550,0
|
|
20230908,161900,14258147550,31550,31550,31550,31550,0
|
|
20230908,161800,14258147550,31550,31550,31550,31550,0
|
|
20230908,161700,14258147550,31550,31550,31550,31550,0
|
|
20230908,161600,14258147550,31550,31550,31550,31550,0
|
|
20230908,161500,14258147550,31550,31550,31550,31550,0
|
|
20230908,161400,14258147550,31550,31550,31550,31550,0
|
|
20230908,161300,14258147550,31550,31550,31550,31550,0
|
|
20230908,161200,14258147550,31550,31550,31550,31550,0
|
|
20230908,161100,14258147550,31550,31550,31550,31550,0
|
|
20230908,161000,14258147550,31550,31550,31550,31550,0
|
|
20230908,160900,14258147550,31550,31550,31550,31550,9432
|
|
20230908,160800,14258147550,31550,31550,31550,31550,0
|
|
20230908,160700,14258147550,31550,31550,31550,31550,0
|
|
20230908,160600,14258147550,31550,31550,31550,31550,0
|
|
20230908,160500,14258147550,31550,31550,31550,31550,0
|
|
20230908,160400,14258147550,31550,31550,31550,31550,0
|
|
20230908,160300,14258147550,31550,31550,31550,31550,0
|
|
20230908,160200,14258147550,31550,31550,31550,31550,0
|
|
20230908,160100,14258147550,31550,31550,31550,31550,0
|
|
20230908,160000,14258147550,31550,31550,31550,31550,0
|
|
20230908,155900,14258147550,31550,31550,31550,31550,0
|
|
20230908,155800,14258147550,31550,31550,31550,31550,0
|
|
20230908,155700,14258147550,31550,31550,31550,31550,0
|
|
20230908,155600,14258147550,31550,31550,31550,31550,0
|
|
20230908,155500,14258147550,31550,31550,31550,31550,0
|
|
20230908,155400,14258147550,31550,31550,31550,31550,0
|
|
20230908,155300,14258147550,31550,31550,31550,31550,0
|
|
20230908,155200,14258147550,31550,31550,31550,31550,0
|
|
20230908,155100,14258147550,31550,31550,31550,31550,0
|
|
20230908,155000,14258147550,31550,31550,31550,31550,0
|
|
20230908,154900,14258147550,31550,31550,31550,31550,0
|
|
20230908,154800,14258147550,31550,31550,31550,31550,0
|
|
20230908,154700,14258147550,31550,31550,31550,31550,0
|
|
20230908,154600,14258147550,31550,31550,31550,31550,0
|
|
20230908,154500,14258147550,31550,31550,31550,31550,0
|
|
20230908,154400,14258147550,31550,31550,31550,31550,0
|
|
20230908,154300,14258147550,31550,31550,31550,31550,0
|
|
20230908,154200,14258147550,31550,31550,31550,31550,0
|
|
20230908,154100,14258147550,31550,31550,31550,31550,0
|
|
20230908,154000,14258147550,31550,31550,31550,31550,0
|
|
20230908,153900,14258147550,31550,31550,31550,31550,9432
|
|
20230908,153800,14258147550,31550,31550,31550,31550,0
|
|
20230908,153700,14258147550,31550,31550,31550,31550,0
|
|
20230908,153600,14258147550,31550,31550,31550,31550,0
|
|
20230908,153500,14258147550,31550,31550,31550,31550,0
|
|
20230908,153400,14258147550,31550,31550,31550,31550,0
|
|
20230908,153300,14258147550,31550,31550,31550,31550,0
|
|
20230908,153200,14258147550,31550,31550,31550,31550,0
|
|
20230908,153100,14258147550,31550,31550,31550,31550,0
|
|
20230908,153000,14258147550,31550,31550,31550,31550,9432
|
|
20230908,152900,13960567950,31400,31400,31400,31400,0
|
|
20230908,152800,13960567950,31400,31400,31400,31400,0
|
|
20230908,152700,13960567950,31400,31400,31400,31400,0
|
|
20230908,152600,13960567950,31400,31400,31400,31400,0
|
|
20230908,152500,13960567950,31400,31400,31400,31400,0
|
|
20230908,152400,13960567950,31400,31400,31400,31400,0
|
|
20230908,152300,13960567950,31400,31400,31400,31400,0
|
|
20230908,152200,13960567950,31400,31400,31400,31400,0
|
|
20230908,152100,13960567950,31400,31400,31400,31400,0
|
|
20230908,152000,13960567950,31400,31400,31400,31400,0
|
|
20230908,151900,13960567950,31400,31400,31500,31300,865
|
|
20230908,151800,13933420250,31350,31500,31500,31350,647
|
|
20230908,151700,13913085600,31500,31450,31500,31400,1187
|
|
20230908,151600,13875705450,31500,31450,31500,31400,299
|
|
20230908,151500,13866311650,31400,31450,31500,31400,237
|
|
20230908,151400,13858863050,31450,31500,31500,31400,384
|
|
20230908,151300,13846781550,31500,31500,31500,31450,234
|
|
20230908,151200,13839411700,31500,31500,31550,31450,1604
|
|
20230908,151100,13788892050,31450,31450,31500,31450,1288
|
|
20230908,151000,13748380600,31450,31450,31500,31400,1328
|
|
20230908,150900,13706631600,31450,31350,31450,31350,2856
|
|
20230908,150800,13616951900,31350,31400,31400,31350,1297
|
|
20230908,150700,13576227400,31400,31350,31400,31250,388
|
|
20230908,150600,13564072500,31350,31300,31350,31250,1510
|
|
20230908,150500,13516852300,31300,31350,31350,31300,1373
|
|
20230908,150400,13473863750,31300,31300,31300,31150,2024
|
|
20230908,150300,13410683750,31300,31250,31400,31200,832
|
|
20230908,150200,13384650700,31250,31300,31300,31200,1359
|
|
20230908,150100,13342208850,31300,31300,31300,31250,1375
|
|
20230908,150000,13299239350,31300,31250,31300,31250,261
|
|
20230908,145900,13291075850,31250,31350,31350,31250,1894
|
|
20230908,145800,13231826050,31350,31400,31400,31350,1168
|
|
20230908,145700,13195207700,31350,31350,31400,31300,595
|
|
20230908,145600,13176575400,31350,31350,31400,31300,314
|
|
20230908,145500,13166733750,31350,31400,31400,31300,352
|
|
20230908,145400,13155711200,31400,31350,31400,31300,1510
|
|
20230908,145300,13108403450,31350,31400,31450,31250,3207
|
|
20230908,145200,13008070200,31450,31500,31500,31400,2049
|
|
20230908,145100,12943658150,31500,31600,31600,31450,1886
|
|
20230908,145000,12884199500,31550,31600,31600,31550,232
|
|
20230908,144900,12876869300,31600,31500,31600,31500,1339
|
|
20230908,144800,12834609350,31500,31500,31500,31450,384
|
|
20230908,144700,12822519350,31500,31450,31500,31450,170
|
|
20230908,144600,12817165400,31550,31550,31550,31500,1093
|
|
20230908,144500,12782725400,31550,31550,31550,31500,346
|
|
20230908,144400,12771809150,31550,31550,31550,31450,798
|
|
20230908,144300,12746648250,31500,31500,31550,31450,1375
|
|
20230908,144200,12703293150,31500,31450,31500,31400,240
|
|
20230908,144100,12695744200,31400,31450,31450,31400,222
|
|
20230908,144000,12688767100,31450,31450,31450,31350,727
|
|
20230908,143900,12665925000,31550,31600,31600,31400,4653
|
|
20230908,143800,12519525650,31600,31550,31600,31500,1166
|
|
20230908,143700,12482734050,31550,31550,31550,31500,58
|
|
20230908,143600,12480904950,31550,31600,31600,31500,2001
|
|
20230908,143500,12417752450,31600,31550,31600,31550,2114
|
|
20230908,143400,12351047600,31550,31500,31550,31450,249
|
|
20230908,143300,12343200300,31500,31500,31550,31500,1294
|
|
20230908,143200,12302439250,31450,31500,31500,31450,489
|
|
20230908,143100,12287039500,31500,31450,31500,31400,1646
|
|
20230908,143000,12235257500,31400,31400,31450,31350,773
|
|
20230908,142900,12210984000,31400,31400,31400,31350,247
|
|
20230908,142800,12203228750,31400,31400,31400,31350,266
|
|
20230908,142700,12194876450,31400,31350,31400,31300,830
|
|
20230908,142600,12168855700,31350,31350,31350,31300,149
|
|
20230908,142500,12164185350,31350,31350,31350,31300,57
|
|
20230908,142400,12162398450,31350,31350,31350,31300,700
|
|
20230908,142300,12140487300,31350,31350,31400,31350,149
|
|
20230908,142200,12135815300,31350,31400,31400,31300,661
|
|
20230908,142100,12115099150,31400,31400,31450,31300,1564
|
|
20230908,142000,12066066700,31400,31400,31450,31350,1918
|
|
20230908,141900,12005840050,31450,31450,31500,31400,1870
|
|
20230908,141800,11947029350,31400,31400,31450,31400,212
|
|
20230908,141700,11940370600,31450,31400,31450,31400,344
|
|
20230908,141600,11929559650,31400,31400,31400,31350,110
|
|
20230908,141500,11926106450,31400,31400,31450,31350,170
|
|
20230908,141400,11920773500,31400,31400,31450,31350,385
|
|
20230908,141300,11908683650,31400,31400,31450,31400,396
|
|
20230908,141200,11896248450,31450,31400,31450,31350,614
|
|
20230908,141100,11876971750,31400,31450,31450,31400,1036
|
|
20230908,141000,11844411900,31450,31350,31450,31350,634
|
|
20230908,140900,11824500050,31400,31400,31400,31350,478
|
|
20230908,140800,11809505850,31400,31400,31400,31350,410
|
|
20230908,140700,11796637450,31400,31400,31400,31350,269
|
|
20230908,140600,11788190950,31400,31350,31450,31350,1620
|
|
20230908,140500,11737358150,31350,31400,31400,31300,376
|
|
20230908,140400,11725569950,31400,31400,31400,31350,902
|
|
20230908,140300,11697257450,31400,31400,31400,31300,1115
|
|
20230908,140200,11662300850,31400,31400,31400,31350,122
|
|
20230908,140100,11658472050,31350,31350,31400,31350,456
|
|
20230908,140000,11644162250,31350,31350,31350,31300,112
|
|
20230908,135900,11640651950,31350,31350,31400,31350,782
|
|
20230908,135800,11616133350,31350,31350,31350,31300,105
|
|
20230908,135700,11612842450,31350,31350,31350,31250,1769
|
|
20230908,135600,11557458200,31350,31350,31350,31300,405
|
|
20230908,135500,11544763500,31300,31300,31350,31250,296
|
|
20230908,135400,11535493150,31300,31300,31350,31250,206
|
|
20230908,135300,11529044400,31300,31300,31300,31250,736
|
|
20230908,135200,11506009700,31300,31350,31350,31300,100
|
|
20230908,135100,11502875800,31350,31300,31350,31300,252
|
|
20230908,135000,11494982250,31300,31250,31300,31250,1528
|
|
20230908,134900,11447203800,31250,31200,31250,31200,485
|
|
20230908,134800,11432053100,31250,31250,31250,31250,17
|
|
20230908,134700,11431521850,31200,31200,31200,31150,271
|
|
20230908,134600,11423068350,31200,31150,31200,31150,346
|
|
20230908,134500,11412289900,31150,31200,31200,31150,593
|
|
20230908,134400,11393808500,31200,31150,31200,31150,235
|
|
20230908,134300,11386484900,31150,31250,31250,31150,1431
|
|
20230908,134200,11341834800,31250,31300,31300,31250,888
|
|
20230908,134100,11314081050,31250,31300,31300,31250,406
|
|
20230908,134000,11301374900,31300,31300,31300,31300,338
|
|
20230908,133900,11290795500,31350,31350,31350,31300,981
|
|
20230908,133800,11260085950,31350,31350,31350,31300,166
|
|
20230908,133700,11254887550,31300,31350,31350,31300,91
|
|
20230908,133600,11252036450,31350,31300,31350,31300,110
|
|
20230908,133500,11248593350,31300,31350,31400,31300,2057
|
|
20230908,133400,11184183650,31350,31350,31400,31350,444
|
|
20230908,133300,11170255050,31350,31350,31350,31300,1059
|
|
20230908,133200,11137056450,31300,31350,31350,31300,154
|
|
20230908,133100,11132229250,31350,31350,31350,31300,93
|
|
20230908,133000,11129314300,31350,31350,31350,31300,279
|
|
20230908,132900,11120570150,31300,31350,31350,31300,274
|
|
20230908,132800,11111980900,31350,31350,31400,31350,909
|
|
20230908,132700,11083483600,31350,31300,31400,31300,264
|
|
20230908,132600,11075203700,31300,31350,31350,31300,136
|
|
20230908,132500,11070941700,31350,31250,31350,31250,311
|
|
20230908,132400,11061221850,31200,31300,31300,31200,1353
|
|
20230908,132300,11018935150,31300,31250,31300,31250,286
|
|
20230908,132200,11009984500,31300,31250,31300,31250,99
|
|
20230908,132100,11006886450,31250,31300,31300,31250,95
|
|
20230908,132000,11003913700,31300,31350,31350,31300,1127
|
|
20230908,131900,10968633600,31350,31350,31350,31300,25
|
|
20230908,131800,10967849900,31350,31400,31400,31350,396
|
|
20230908,131700,10955432050,31350,31200,31350,31200,892
|
|
20230908,131600,10927551350,31200,31300,31300,31200,375
|
|
20230908,131500,10915845400,31250,31300,31300,31250,745
|
|
20230908,131400,10892558050,31250,31350,31350,31250,1570
|
|
20230908,131300,10843382500,31350,31400,31450,31350,1641
|
|
20230908,131200,10791931850,31400,31550,31550,31400,2421
|
|
20230908,131100,10715717400,31500,31550,31600,31500,2922
|
|
20230908,131000,10623453400,31500,31450,31500,31450,732
|
|
20230908,130900,10600398850,31450,31450,31500,31400,194
|
|
20230908,130800,10594297450,31450,31500,31500,31400,707
|
|
20230908,130700,10572062500,31450,31400,31500,31400,443
|
|
20230908,130600,10558130400,31400,31400,31450,31350,196
|
|
20230908,130500,10551978750,31400,31400,31450,31400,315
|
|
20230908,130400,10542082400,31400,31400,31450,31350,393
|
|
20230908,130300,10529740200,31350,31450,31450,31350,1567
|
|
20230908,130200,10480531350,31450,31450,31450,31400,274
|
|
20230908,130100,10471914100,31450,31450,31450,31400,180
|
|
20230908,130000,10466253150,31450,31450,31500,31400,309
|
|
20230908,125900,10456534850,31450,31400,31450,31350,773
|
|
20230908,125800,10432263250,31400,31450,31450,31400,1932
|
|
20230908,125700,10371531000,31450,31450,31550,31400,2474
|
|
20230908,125600,10293648250,31500,31450,31500,31400,2975
|
|
20230908,125500,10200005850,31450,31450,31450,31400,284
|
|
20230908,125400,10191080000,31450,31350,31450,31300,3397
|
|
20230908,125300,10084503350,31350,31300,31350,31300,212
|
|
20230908,125200,10077863100,31300,31300,31300,31250,903
|
|
20230908,125100,10049600400,31250,31200,31250,31200,303
|
|
20230908,125000,10040137550,31250,31200,31250,31200,178
|
|
20230908,124900,10034580600,31250,31200,31250,31200,284
|
|
20230908,124800,10025719750,31200,31250,31250,31200,294
|
|
20230908,124700,10016542300,31200,31200,31250,31150,160
|
|
20230908,124600,10011552100,31050,31200,31200,31000,3689
|
|
20230908,124500,9896889400,31250,31200,31250,31200,334
|
|
20230908,124400,9886464700,31250,31200,31300,31150,934
|
|
20230908,124300,9857285950,31250,31150,31250,31100,993
|
|
20230908,124200,9826350100,31200,31150,31200,31150,657
|
|
20230908,124100,9805872850,31150,31250,31250,31150,981
|
|
20230908,124000,9775258250,31250,31250,31300,31250,329
|
|
20230908,123900,9764974150,31150,31300,31300,31150,1580
|
|
20230908,123800,9715562800,31300,31300,31350,31300,570
|
|
20230908,123700,9697700650,31300,31300,31350,31250,812
|
|
20230908,123600,9672284700,31300,31250,31300,31250,1082
|
|
20230908,123500,9638433500,31250,31200,31250,31200,546
|
|
20230908,123400,9621376600,31200,31250,31250,31200,2097
|
|
20230908,123300,9555892150,31200,30950,31250,30900,12218
|
|
20230908,123200,9176075100,31000,30950,31000,30950,290
|
|
20230908,123100,9167099300,30950,30950,30950,30900,823
|
|
20230908,123000,9141642350,30950,30900,31000,30850,1981
|
|
20230908,122900,9080409150,30850,31000,31000,30850,1886
|
|
20230908,122800,9022011450,31050,31000,31050,31000,263
|
|
20230908,122700,9013855400,31000,31050,31050,31000,122
|
|
20230908,122600,9010068250,31000,31000,31000,31000,284
|
|
20230908,122500,9001264250,31000,31050,31100,31000,1622
|
|
20230908,122400,8950941050,31050,31100,31100,31050,408
|
|
20230908,122300,8938269200,31100,31050,31100,31000,2960
|
|
20230908,122200,8846289500,31100,31100,31100,31050,217
|
|
20230908,122100,8839544450,31100,31050,31100,31050,1121
|
|
20230908,122000,8804734350,31050,31000,31050,31000,509
|
|
20230908,121900,8788937650,31000,31000,31050,31000,415
|
|
20230908,121800,8776064750,31000,31050,31050,31000,248
|
|
20230908,121700,8768365450,31050,31050,31050,31000,652
|
|
20230908,121600,8748142350,31000,31050,31050,31000,210
|
|
20230908,121500,8741629500,31000,31000,31050,31000,560
|
|
20230908,121400,8724260550,31000,31000,31050,31000,231
|
|
20230908,121300,8717094000,31000,31050,31050,31000,451
|
|
20230908,121200,8703103450,31000,31000,31050,31000,168
|
|
20230908,121100,8697894650,31000,31000,31000,30950,534
|
|
20230908,121000,8681343200,30950,31000,31000,30950,265
|
|
20230908,120900,8673140900,30950,30950,31000,30950,145
|
|
20230908,120800,8668652450,31000,31000,31050,31000,808
|
|
20230908,120700,8643601500,31000,31050,31050,31000,1017
|
|
20230908,120600,8612032150,31050,30800,31050,30800,9270
|
|
20230908,120500,8324946700,30800,30850,30900,30800,585
|
|
20230908,120400,8306899450,30900,30800,30900,30800,679
|
|
20230908,120300,8285957100,30850,30850,30850,30800,136
|
|
20230908,120200,8281762050,30850,30750,30850,30750,405
|
|
20230908,120100,8269290350,30800,30750,30800,30750,212
|
|
20230908,120000,8262767800,30800,30750,30800,30750,28
|
|
20230908,115900,8261905950,30800,30750,30800,30750,373
|
|
20230908,115800,8250434300,30750,30750,30800,30700,799
|
|
20230908,115700,8225862550,30750,30750,30800,30750,657
|
|
20230908,115600,8205659100,30750,30750,30800,30750,540
|
|
20230908,115500,8189043700,30750,30800,30800,30750,1432
|
|
20230908,115400,8144943750,30800,30850,30850,30800,79
|
|
20230908,115300,8142509200,30800,30800,30850,30800,316
|
|
20230908,115200,8132773600,30800,30800,30850,30800,82
|
|
20230908,115100,8130247700,30850,30800,30850,30800,627
|
|
20230908,115000,8110906400,30800,30800,30900,30800,269
|
|
20230908,114900,8102614350,30850,30750,30850,30750,2077
|
|
20230908,114800,8038556400,30750,30750,30800,30700,1043
|
|
20230908,114700,8006493000,30800,30750,30800,30700,1650
|
|
20230908,114600,7955748650,30750,30750,30850,30750,259
|
|
20230908,114500,7947774250,30750,30800,30850,30750,780
|
|
20230908,114400,7923747650,30800,30750,30850,30750,102
|
|
20230908,114300,7920605550,30750,30800,30800,30750,379
|
|
20230908,114200,7908936050,30750,30800,30800,30750,407
|
|
20230908,114100,7896404100,30750,30800,30800,30750,996
|
|
20230908,114000,7865734800,30800,30800,30850,30750,2045
|
|
20230908,113900,7802734100,30850,30850,30850,30800,332
|
|
20230908,113800,7792495900,30850,30850,30850,30800,192
|
|
20230908,113700,7786575100,30850,30850,30850,30800,235
|
|
20230908,113600,7779333250,30800,30850,30850,30800,327
|
|
20230908,113500,7769254700,30800,30800,30850,30800,183
|
|
20230908,113400,7763613500,30800,30850,30850,30800,560
|
|
20230908,113300,7746345700,30850,30750,30850,30750,1792
|
|
20230908,113200,7691088450,30750,30750,30800,30700,1087
|
|
20230908,113100,7657665950,30750,30800,30800,30750,208
|
|
20230908,113000,7651260450,30750,30800,30850,30700,1439
|
|
20230908,112900,7607000650,30800,30750,30850,30750,853
|
|
20230908,112800,7580736100,30800,30750,30850,30750,452
|
|
20230908,112700,7566814900,30800,30800,30850,30750,890
|
|
20230908,112600,7539412250,30800,30750,30800,30750,325
|
|
20230908,112500,7529415600,30750,30750,30800,30750,483
|
|
20230908,112400,7514558250,30750,30800,30800,30700,258
|
|
20230908,112300,7506618200,30750,30700,30800,30650,929
|
|
20230908,112200,7478120600,30750,30850,30850,30750,302
|
|
20230908,112100,7468830200,30850,30750,30850,30700,372
|
|
20230908,112000,7457380850,30750,30750,30800,30700,2106
|
|
20230908,111900,7392569100,30750,30650,30750,30650,167
|
|
20230908,111800,7387444550,30650,30650,30750,30650,138
|
|
20230908,111700,7383212200,30700,30700,30700,30650,698
|
|
20230908,111600,7361787400,30750,30700,30800,30700,1123
|
|
20230908,111500,7327262900,30700,30700,30750,30700,73
|
|
20230908,111400,7325019600,30700,30750,30750,30700,256
|
|
20230908,111300,7317154500,30700,30700,30750,30650,112
|
|
20230908,111200,7313717350,30700,30650,30750,30650,147
|
|
20230908,111100,7309202600,30750,30600,30750,30600,3515
|
|
20230908,111000,7201336800,30600,30550,30600,30550,649
|
|
20230908,110900,7181478300,30550,30550,30600,30550,468
|
|
20230908,110800,7167168200,30550,30600,30600,30550,258
|
|
20230908,110700,7159283400,30600,30600,30600,30550,155
|
|
20230908,110600,7154546300,30550,30650,30650,30550,290
|
|
20230908,110500,7145670950,30650,30600,30650,30600,391
|
|
20230908,110400,7133706300,30700,30700,30700,30650,437
|
|
20230908,110300,7120307300,30650,30650,30700,30600,162
|
|
20230908,110200,7115340200,30600,30600,30700,30600,206
|
|
20230908,110100,7109035450,30700,30700,30700,30650,280
|
|
20230908,110000,7100453150,30650,30650,30650,30600,1369
|
|
20230908,105900,7058493500,30600,30600,30650,30550,1587
|
|
20230908,105800,7009983850,30600,30550,30650,30550,520
|
|
20230908,105700,6994073900,30600,30600,30650,30550,1192
|
|
20230908,105600,6957614100,30650,30650,30700,30600,183
|
|
20230908,105500,6952011500,30600,30650,30650,30600,374
|
|
20230908,105400,6940566400,30650,30500,30700,30500,188
|
|
20230908,105300,6934813600,30550,30600,30600,30500,2861
|
|
20230908,105200,6847333450,30600,30700,30700,30550,1620
|
|
20230908,105100,6797788600,30650,30650,30700,30600,1343
|
|
20230908,105000,6756636750,30650,30650,30700,30650,508
|
|
20230908,104900,6741051450,30650,30650,30700,30650,1261
|
|
20230908,104800,6702400500,30700,30650,30700,30600,357
|
|
20230908,104700,6691459500,30650,30600,30650,30550,1727
|
|
20230908,104600,6638568750,30550,30650,30650,30550,2587
|
|
20230908,104500,6559336850,30650,30650,30700,30650,163
|
|
20230908,104400,6554339900,30650,30700,30700,30650,1022
|
|
20230908,104300,6523009300,30700,30650,30700,30650,89
|
|
20230908,104200,6520281200,30650,30650,30700,30650,1149
|
|
20230908,104100,6485015050,30700,30650,30700,30650,220
|
|
20230908,104000,6478266150,30700,30650,30700,30650,195
|
|
20230908,103900,6472288200,30650,30600,30700,30600,508
|
|
20230908,103800,6456718850,30600,30650,30700,30600,506
|
|
20230908,103700,6441208600,30700,30600,30700,30600,310
|
|
20230908,103600,6431708050,30650,30550,30650,30550,156
|
|
20230908,103500,6426932650,30600,30650,30650,30550,481
|
|
20230908,103400,6412214200,30600,30600,30650,30550,687
|
|
20230908,103300,6391192050,30650,30600,30650,30550,509
|
|
20230908,103200,6375615750,30600,30500,30600,30500,639
|
|
20230908,103100,6356106450,30500,30450,30500,30400,3934
|
|
20230908,103000,6236387350,30500,30500,30550,30450,1203
|
|
20230908,102900,6199713900,30500,30550,30600,30500,4778
|
|
20230908,102800,6053815950,30600,30600,30600,30550,2677
|
|
20230908,102700,5971900300,30650,30700,30750,30600,205
|
|
20230908,102600,5965620450,30700,30600,30700,30600,1588
|
|
20230908,102500,5917021150,30600,30650,30800,30600,1036
|
|
20230908,102400,5885264400,30650,30700,30800,30650,1631
|
|
20230908,102300,5835190450,30750,30850,30900,30750,1750
|
|
20230908,102200,5781332600,30900,30700,30900,30700,2329
|
|
20230908,102100,5709627650,30700,30750,30750,30700,469
|
|
20230908,102000,5695217700,30750,30700,30800,30700,284
|
|
20230908,101900,5686484450,30750,30800,30800,30650,2522
|
|
20230908,101800,5609029750,30800,30700,30800,30700,1005
|
|
20230908,101700,5578123150,30750,30750,30750,30700,234
|
|
20230908,101600,5570935750,30700,30700,30750,30600,1882
|
|
20230908,101500,5513101000,30700,30700,30750,30650,650
|
|
20230908,101400,5493121750,30700,30650,30750,30650,510
|
|
20230908,101300,5477459100,30700,30650,30700,30600,271
|
|
20230908,101200,5469143150,30650,30550,30650,30550,878
|
|
20230908,101100,5442305500,30550,30550,30650,30550,1137
|
|
20230908,101000,5407564800,30550,30600,30650,30550,902
|
|
20230908,100900,5379998750,30550,30550,30600,30550,2541
|
|
20230908,100800,5302299950,30600,30650,30650,30550,1246
|
|
20230908,100700,5264174550,30600,30650,30650,30550,4218
|
|
20230908,100600,5135152750,30650,30750,30800,30650,3290
|
|
20230908,100500,5034159650,30700,30750,30800,30700,677
|
|
20230908,100400,5013341300,30750,30900,30900,30750,1773
|
|
20230908,100300,4958705700,30900,30800,30950,30750,3496
|
|
20230908,100200,4850966950,30750,30800,30800,30700,3211
|
|
20230908,100100,4752178700,30750,30850,30900,30700,3887
|
|
20230908,100000,4632556250,30850,30900,30950,30850,1770
|
|
20230908,095900,4577932150,30900,30900,31000,30900,4162
|
|
20230908,095800,4449282300,30950,31000,31000,30900,2582
|
|
20230908,095700,4369457900,31000,30950,31000,30950,289
|
|
20230908,095600,4360506150,31000,30900,31000,30850,1025
|
|
20230908,095500,4328772750,30950,30900,30950,30900,596
|
|
20230908,095400,4310355850,30900,31000,31000,30900,1540
|
|
20230908,095300,4262701000,30950,31000,31000,30950,801
|
|
20230908,095200,4237895450,31000,30950,31050,30950,1436
|
|
20230908,095100,4193387100,30950,31000,31050,30950,2748
|
|
20230908,095000,4108202550,31000,30850,31050,30850,9110
|
|
20230908,094900,3826550950,30850,30800,30950,30800,1412
|
|
20230908,094800,3782944450,30850,30950,31000,30800,6297
|
|
20230908,094700,3588517050,30900,31050,31050,30900,1686
|
|
20230908,094600,3536279400,31050,31050,31150,31050,1464
|
|
20230908,094500,3490794500,31100,30950,31150,30950,2872
|
|
20230908,094400,3401677250,30950,31100,31100,30950,1356
|
|
20230908,094300,3359625400,31150,31150,31200,31150,182
|
|
20230908,094200,3353952400,31150,31000,31150,30950,3867
|
|
20230908,094100,3233607400,31000,31000,31000,31000,3140
|
|
20230908,094000,3136267400,31100,31150,31200,31050,4574
|
|
20230908,093900,2993871600,31150,31200,31300,31150,314
|
|
20230908,093800,2984078350,31200,31200,31300,31200,1588
|
|
20230908,093700,2934423550,31300,31250,31300,31150,1296
|
|
20230908,093600,2893986600,31250,31300,31300,31100,159
|
|
20230908,093500,2889031800,31300,31250,31400,31100,2140
|
|
20230908,093400,2822181050,31250,31100,31250,31100,1180
|
|
20230908,093300,2785333350,31000,31250,31250,31000,1264
|
|
20230908,093200,2746054400,31250,31150,31300,31050,1658
|
|
20230908,093100,2694372150,31000,31150,31150,31000,1069
|
|
20230908,093000,2661232400,31150,31150,31200,30950,1739
|
|
20230908,092900,2607101600,31150,31100,31250,30950,539
|
|
20230908,092800,2590368700,31000,31150,31250,31000,3244
|
|
20230908,092700,2489617750,31150,31150,31200,31100,752
|
|
20230908,092600,2466207600,31200,31150,31300,31150,928
|
|
20230908,092500,2437289500,31150,31000,31250,30900,8341
|
|
20230908,092400,2178797950,31000,31050,31100,31000,3138
|
|
20230908,092300,2081472750,31100,31000,31200,31000,2963
|
|
20230908,092200,1989404650,31050,31250,31300,30900,14819
|
|
20230908,092100,1528834250,31250,31350,31350,31250,2604
|
|
20230908,092000,1447331250,31350,31400,31400,31300,1089
|
|
20230908,091900,1413231250,31400,31600,31650,31300,7371
|
|
20230908,091800,1181833300,31600,31650,31650,31550,586
|
|
20230908,091700,1163336750,31650,31550,31650,31500,146
|
|
20230908,091600,1158729350,31500,31500,31650,31500,8316
|
|
20230908,091500,896762950,31500,31400,31500,31400,1040
|
|
20230908,091400,864077300,31450,31400,31450,31350,246
|
|
20230908,091300,856358100,31400,31450,31450,31400,1835
|
|
20230908,091200,798727050,31400,31450,31450,31400,2255
|
|
20230908,091100,727884350,31400,31450,31450,31400,1352
|
|
20230908,091000,685417050,31450,31600,31600,31450,3319
|
|
20230908,090900,580860150,31650,31750,31750,31600,2431
|
|
20230908,090800,503956250,31750,31750,31800,31650,1762
|
|
20230908,090700,448137750,31750,31750,31750,31650,2091
|
|
20230908,090600,381822500,31750,31650,31750,31650,483
|
|
20230908,090500,366503250,31700,31750,31750,31550,139
|
|
20230908,090400,362102000,31750,31500,31750,31500,565
|
|
20230908,090300,344219750,31500,31550,31600,31500,1972
|
|
20230908,090200,282028750,31500,31650,31750,31500,2897
|
|
20230908,090100,190355600,31650,32050,32050,31650,1014
|
|
20230908,090000,158165500,32050,32000,32050,31700,4895
|