642 lines
35 KiB
CSV
642 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193900,44217208300,41300,41300,41300,41300,73239
|
|
20230913,193800,44217208300,41300,41300,41300,41300,0
|
|
20230913,193700,44217208300,41300,41300,41300,41300,0
|
|
20230913,193600,44217208300,41300,41300,41300,41300,0
|
|
20230913,193500,44217208300,41300,41300,41300,41300,0
|
|
20230913,193400,44217208300,41300,41300,41300,41300,0
|
|
20230913,193300,44217208300,41300,41300,41300,41300,0
|
|
20230913,193200,44217208300,41300,41300,41300,41300,0
|
|
20230913,193100,44217208300,41300,41300,41300,41300,0
|
|
20230913,193000,44217208300,41300,41300,41300,41300,0
|
|
20230913,192900,44217208300,41300,41300,41300,41300,0
|
|
20230913,192800,44217208300,41300,41300,41300,41300,0
|
|
20230913,192700,44217208300,41300,41300,41300,41300,0
|
|
20230913,192600,44217208300,41300,41300,41300,41300,0
|
|
20230913,192500,44217208300,41300,41300,41300,41300,0
|
|
20230913,192400,44217208300,41300,41300,41300,41300,0
|
|
20230913,192300,44217208300,41300,41300,41300,41300,0
|
|
20230913,192200,44217208300,41300,41300,41300,41300,0
|
|
20230913,192100,44217208300,41300,41300,41300,41300,0
|
|
20230913,192000,44217208300,41300,41300,41300,41300,0
|
|
20230913,191900,44217208300,41300,41300,41300,41300,0
|
|
20230913,191800,44217208300,41300,41300,41300,41300,0
|
|
20230913,191700,44217208300,41300,41300,41300,41300,0
|
|
20230913,191600,44217208300,41300,41300,41300,41300,0
|
|
20230913,191500,44217208300,41300,41300,41300,41300,0
|
|
20230913,191400,44217208300,41300,41300,41300,41300,0
|
|
20230913,191300,44217208300,41300,41300,41300,41300,0
|
|
20230913,191200,44217208300,41300,41300,41300,41300,0
|
|
20230913,191100,44217208300,41300,41300,41300,41300,0
|
|
20230913,191000,44217208300,41300,41300,41300,41300,0
|
|
20230913,190900,44217208300,41300,41300,41300,41300,73239
|
|
20230913,190800,44217208300,41300,41300,41300,41300,0
|
|
20230913,190700,44217208300,41300,41300,41300,41300,0
|
|
20230913,190600,44217208300,41300,41300,41300,41300,0
|
|
20230913,190500,44217208300,41300,41300,41300,41300,0
|
|
20230913,190400,44217208300,41300,41300,41300,41300,0
|
|
20230913,190300,44217208300,41300,41300,41300,41300,0
|
|
20230913,190200,44217208300,41300,41300,41300,41300,0
|
|
20230913,190100,44217208300,41300,41300,41300,41300,0
|
|
20230913,190000,44217208300,41300,41300,41300,41300,0
|
|
20230913,185900,44217208300,41300,41300,41300,41300,0
|
|
20230913,185800,44217208300,41300,41300,41300,41300,0
|
|
20230913,185700,44217208300,41300,41300,41300,41300,0
|
|
20230913,185600,44217208300,41300,41300,41300,41300,0
|
|
20230913,185500,44217208300,41300,41300,41300,41300,0
|
|
20230913,185400,44217208300,41300,41300,41300,41300,0
|
|
20230913,185300,44217208300,41300,41300,41300,41300,0
|
|
20230913,185200,44217208300,41300,41300,41300,41300,0
|
|
20230913,185100,44217208300,41300,41300,41300,41300,0
|
|
20230913,185000,44217208300,41300,41300,41300,41300,0
|
|
20230913,184900,44217208300,41300,41300,41300,41300,0
|
|
20230913,184800,44217208300,41300,41300,41300,41300,0
|
|
20230913,184700,44217208300,41300,41300,41300,41300,0
|
|
20230913,184600,44217208300,41300,41300,41300,41300,0
|
|
20230913,184500,44217208300,41300,41300,41300,41300,0
|
|
20230913,184400,44217208300,41300,41300,41300,41300,0
|
|
20230913,184300,44217208300,41300,41300,41300,41300,0
|
|
20230913,184200,44217208300,41300,41300,41300,41300,0
|
|
20230913,184100,44217208300,41300,41300,41300,41300,0
|
|
20230913,184000,44217208300,41300,41300,41300,41300,0
|
|
20230913,183900,44217208300,41300,41300,41300,41300,73239
|
|
20230913,183800,44217208300,41300,41300,41300,41300,0
|
|
20230913,183700,44217208300,41300,41300,41300,41300,0
|
|
20230913,183600,44217208300,41300,41300,41300,41300,0
|
|
20230913,183500,44217208300,41300,41300,41300,41300,0
|
|
20230913,183400,44217208300,41300,41300,41300,41300,0
|
|
20230913,183300,44217208300,41300,41300,41300,41300,0
|
|
20230913,183200,44217208300,41300,41300,41300,41300,0
|
|
20230913,183100,44217208300,41300,41300,41300,41300,0
|
|
20230913,183000,44217208300,41300,41300,41300,41300,0
|
|
20230913,182900,44217208300,41300,41300,41300,41300,0
|
|
20230913,182800,44217208300,41300,41300,41300,41300,0
|
|
20230913,182700,44217208300,41300,41300,41300,41300,0
|
|
20230913,182600,44217208300,41300,41300,41300,41300,0
|
|
20230913,182500,44217208300,41300,41300,41300,41300,0
|
|
20230913,182400,44217208300,41300,41300,41300,41300,0
|
|
20230913,182300,44217208300,41300,41300,41300,41300,0
|
|
20230913,182200,44217208300,41300,41300,41300,41300,0
|
|
20230913,182100,44217208300,41300,41300,41300,41300,0
|
|
20230913,182000,44217208300,41300,41300,41300,41300,0
|
|
20230913,181900,44217208300,41300,41300,41300,41300,0
|
|
20230913,181800,44217208300,41300,41300,41300,41300,0
|
|
20230913,181700,44217208300,41300,41300,41300,41300,0
|
|
20230913,181600,44217208300,41300,41300,41300,41300,0
|
|
20230913,181500,44217208300,41300,41300,41300,41300,0
|
|
20230913,181400,44217208300,41300,41300,41300,41300,0
|
|
20230913,181300,44217208300,41300,41300,41300,41300,0
|
|
20230913,181200,44217208300,41300,41300,41300,41300,0
|
|
20230913,181100,44217208300,41300,41300,41300,41300,0
|
|
20230913,181000,44217208300,41300,41300,41300,41300,0
|
|
20230913,180900,44217208300,41300,41300,41300,41300,73239
|
|
20230913,180800,44217208300,41300,41300,41300,41300,0
|
|
20230913,180700,44217208300,41300,41300,41300,41300,0
|
|
20230913,180600,44217208300,41300,41300,41300,41300,0
|
|
20230913,180500,44217208300,41300,41300,41300,41300,0
|
|
20230913,180400,44217208300,41300,41300,41300,41300,0
|
|
20230913,180300,44217208300,41300,41300,41300,41300,0
|
|
20230913,180200,44217208300,41300,41300,41300,41300,0
|
|
20230913,180100,44217208300,41300,41300,41300,41300,0
|
|
20230913,180000,44217208300,41300,41300,41300,41300,0
|
|
20230913,175900,44217208300,41300,41300,41300,41300,0
|
|
20230913,175800,44217208300,41300,41300,41300,41300,0
|
|
20230913,175700,44217208300,41300,41300,41300,41300,0
|
|
20230913,175600,44217208300,41300,41300,41300,41300,0
|
|
20230913,175500,44217208300,41300,41300,41300,41300,0
|
|
20230913,175400,44217208300,41300,41300,41300,41300,0
|
|
20230913,175300,44217208300,41300,41300,41300,41300,0
|
|
20230913,175200,44217208300,41300,41300,41300,41300,0
|
|
20230913,175100,44217208300,41300,41300,41300,41300,0
|
|
20230913,175000,44217208300,41300,41300,41300,41300,0
|
|
20230913,174900,44217208300,41300,41300,41300,41300,0
|
|
20230913,174800,44217208300,41300,41300,41300,41300,0
|
|
20230913,174700,44217208300,41300,41300,41300,41300,0
|
|
20230913,174600,44217208300,41300,41300,41300,41300,0
|
|
20230913,174500,44217208300,41300,41300,41300,41300,0
|
|
20230913,174400,44217208300,41300,41300,41300,41300,0
|
|
20230913,174300,44217208300,41300,41300,41300,41300,0
|
|
20230913,174200,44217208300,41300,41300,41300,41300,0
|
|
20230913,174100,44217208300,41300,41300,41300,41300,0
|
|
20230913,174000,44217208300,41300,41300,41300,41300,0
|
|
20230913,173900,44217208300,41300,41300,41300,41300,73239
|
|
20230913,173800,44217208300,41300,41300,41300,41300,0
|
|
20230913,173700,44217208300,41300,41300,41300,41300,0
|
|
20230913,173600,44217208300,41300,41300,41300,41300,0
|
|
20230913,173500,44217208300,41300,41300,41300,41300,0
|
|
20230913,173400,44217208300,41300,41300,41300,41300,0
|
|
20230913,173300,44217208300,41300,41300,41300,41300,0
|
|
20230913,173200,44217208300,41300,41300,41300,41300,0
|
|
20230913,173100,44217208300,41300,41300,41300,41300,0
|
|
20230913,173000,44217208300,41300,41300,41300,41300,0
|
|
20230913,172900,44217208300,41300,41300,41300,41300,0
|
|
20230913,172800,44217208300,41300,41300,41300,41300,0
|
|
20230913,172700,44217208300,41300,41300,41300,41300,0
|
|
20230913,172600,44217208300,41300,41300,41300,41300,0
|
|
20230913,172500,44217208300,41300,41300,41300,41300,0
|
|
20230913,172400,44217208300,41300,41300,41300,41300,0
|
|
20230913,172300,44217208300,41300,41300,41300,41300,0
|
|
20230913,172200,44217208300,41300,41300,41300,41300,0
|
|
20230913,172100,44217208300,41300,41300,41300,41300,0
|
|
20230913,172000,44217208300,41300,41300,41300,41300,0
|
|
20230913,171900,44217208300,41300,41300,41300,41300,0
|
|
20230913,171800,44217208300,41300,41300,41300,41300,0
|
|
20230913,171700,44217208300,41300,41300,41300,41300,0
|
|
20230913,171600,44217208300,41300,41300,41300,41300,0
|
|
20230913,171500,44217208300,41300,41300,41300,41300,0
|
|
20230913,171400,44217208300,41300,41300,41300,41300,0
|
|
20230913,171300,44217208300,41300,41300,41300,41300,0
|
|
20230913,171200,44217208300,41300,41300,41300,41300,0
|
|
20230913,171100,44217208300,41300,41300,41300,41300,0
|
|
20230913,171000,44217208300,41300,41300,41300,41300,0
|
|
20230913,170900,44217208300,41300,41300,41300,41300,73239
|
|
20230913,170800,44217208300,41300,41300,41300,41300,0
|
|
20230913,170700,44217208300,41300,41300,41300,41300,0
|
|
20230913,170600,44217208300,41300,41300,41300,41300,0
|
|
20230913,170500,44217208300,41300,41300,41300,41300,0
|
|
20230913,170400,44217208300,41300,41300,41300,41300,0
|
|
20230913,170300,44217208300,41300,41300,41300,41300,0
|
|
20230913,170200,44217208300,41300,41300,41300,41300,0
|
|
20230913,170100,44217208300,41300,41300,41300,41300,0
|
|
20230913,170000,44217208300,41300,41300,41300,41300,0
|
|
20230913,165900,44217208300,41300,41300,41300,41300,0
|
|
20230913,165800,44217208300,41300,41300,41300,41300,0
|
|
20230913,165700,44217208300,41300,41300,41300,41300,0
|
|
20230913,165600,44217208300,41300,41300,41300,41300,0
|
|
20230913,165500,44217208300,41300,41300,41300,41300,0
|
|
20230913,165400,44217208300,41300,41300,41300,41300,0
|
|
20230913,165300,44217208300,41300,41300,41300,41300,0
|
|
20230913,165200,44217208300,41300,41300,41300,41300,0
|
|
20230913,165100,44217208300,41300,41300,41300,41300,0
|
|
20230913,165000,44217208300,41300,41300,41300,41300,0
|
|
20230913,164900,44217208300,41300,41300,41300,41300,0
|
|
20230913,164800,44217208300,41300,41300,41300,41300,0
|
|
20230913,164700,44217208300,41300,41300,41300,41300,0
|
|
20230913,164600,44217208300,41300,41300,41300,41300,0
|
|
20230913,164500,44217208300,41300,41300,41300,41300,0
|
|
20230913,164400,44217208300,41300,41300,41300,41300,0
|
|
20230913,164300,44217208300,41300,41300,41300,41300,0
|
|
20230913,164200,44217208300,41300,41300,41300,41300,0
|
|
20230913,164100,44217208300,41300,41300,41300,41300,0
|
|
20230913,164000,44217208300,41300,41300,41300,41300,0
|
|
20230913,163900,44217208300,41300,41300,41300,41300,73239
|
|
20230913,163800,44217208300,41300,41300,41300,41300,0
|
|
20230913,163700,44217208300,41300,41300,41300,41300,0
|
|
20230913,163600,44217208300,41300,41300,41300,41300,0
|
|
20230913,163500,44217208300,41300,41300,41300,41300,0
|
|
20230913,163400,44217208300,41300,41300,41300,41300,0
|
|
20230913,163300,44217208300,41300,41300,41300,41300,0
|
|
20230913,163200,44217208300,41300,41300,41300,41300,0
|
|
20230913,163100,44217208300,41300,41300,41300,41300,0
|
|
20230913,163000,44217208300,41300,41300,41300,41300,0
|
|
20230913,162900,44217208300,41300,41300,41300,41300,0
|
|
20230913,162800,44217208300,41300,41300,41300,41300,0
|
|
20230913,162700,44217208300,41300,41300,41300,41300,0
|
|
20230913,162600,44217208300,41300,41300,41300,41300,0
|
|
20230913,162500,44217208300,41300,41300,41300,41300,0
|
|
20230913,162400,44217208300,41300,41300,41300,41300,0
|
|
20230913,162300,44217208300,41300,41300,41300,41300,0
|
|
20230913,162200,44217208300,41300,41300,41300,41300,0
|
|
20230913,162100,44217208300,41300,41300,41300,41300,0
|
|
20230913,162000,44217208300,41300,41300,41300,41300,0
|
|
20230913,161900,44217208300,41300,41300,41300,41300,0
|
|
20230913,161800,44217208300,41300,41300,41300,41300,0
|
|
20230913,161700,44217208300,41300,41300,41300,41300,0
|
|
20230913,161600,44217208300,41300,41300,41300,41300,0
|
|
20230913,161500,44217208300,41300,41300,41300,41300,0
|
|
20230913,161400,44217208300,41300,41300,41300,41300,0
|
|
20230913,161300,44217208300,41300,41300,41300,41300,0
|
|
20230913,161200,44217208300,41300,41300,41300,41300,0
|
|
20230913,161100,44217208300,41300,41300,41300,41300,0
|
|
20230913,161000,44217208300,41300,41300,41300,41300,0
|
|
20230913,160900,44217208300,41300,41300,41300,41300,73239
|
|
20230913,160800,44217208300,41300,41300,41300,41300,0
|
|
20230913,160700,44217208300,41300,41300,41300,41300,0
|
|
20230913,160600,44217208300,41300,41300,41300,41300,0
|
|
20230913,160500,44217208300,41300,41300,41300,41300,0
|
|
20230913,160400,44217208300,41300,41300,41300,41300,0
|
|
20230913,160300,44217208300,41300,41300,41300,41300,0
|
|
20230913,160200,44217208300,41300,41300,41300,41300,0
|
|
20230913,160100,44217208300,41300,41300,41300,41300,0
|
|
20230913,160000,44217208300,41300,41300,41300,41300,0
|
|
20230913,155900,44217208300,41300,41300,41300,41300,0
|
|
20230913,155800,44217208300,41300,41300,41300,41300,0
|
|
20230913,155700,44217208300,41300,41300,41300,41300,0
|
|
20230913,155600,44217208300,41300,41300,41300,41300,0
|
|
20230913,155500,44217208300,41300,41300,41300,41300,0
|
|
20230913,155400,44217208300,41300,41300,41300,41300,0
|
|
20230913,155300,44217208300,41300,41300,41300,41300,0
|
|
20230913,155200,44217208300,41300,41300,41300,41300,0
|
|
20230913,155100,44217208300,41300,41300,41300,41300,0
|
|
20230913,155000,44217208300,41300,41300,41300,41300,0
|
|
20230913,154900,44217208300,41300,41300,41300,41300,0
|
|
20230913,154800,44217208300,41300,41300,41300,41300,0
|
|
20230913,154700,44217208300,41300,41300,41300,41300,0
|
|
20230913,154600,44217208300,41300,41300,41300,41300,0
|
|
20230913,154500,44217208300,41300,41300,41300,41300,0
|
|
20230913,154400,44217208300,41300,41300,41300,41300,0
|
|
20230913,154300,44217208300,41300,41300,41300,41300,0
|
|
20230913,154200,44217208300,41300,41300,41300,41300,0
|
|
20230913,154100,44217208300,41300,41300,41300,41300,0
|
|
20230913,154000,44217208300,41300,41300,41300,41300,0
|
|
20230913,153900,44217208300,41300,41300,41300,41300,73239
|
|
20230913,153800,44217208300,41300,41300,41300,41300,0
|
|
20230913,153700,44217208300,41300,41300,41300,41300,0
|
|
20230913,153600,44217208300,41300,41300,41300,41300,0
|
|
20230913,153500,44217208300,41300,41300,41300,41300,0
|
|
20230913,153400,44217208300,41300,41300,41300,41300,0
|
|
20230913,153300,44217208300,41300,41300,41300,41300,0
|
|
20230913,153200,44217208300,41300,41300,41300,41300,0
|
|
20230913,153100,44217208300,41300,41300,41300,41300,0
|
|
20230913,153000,44217208300,41300,41300,41300,41300,73239
|
|
20230913,152900,41192437600,41250,41250,41250,41250,0
|
|
20230913,152800,41192437600,41250,41250,41250,41250,0
|
|
20230913,152700,41192437600,41250,41250,41250,41250,0
|
|
20230913,152600,41192437600,41250,41250,41250,41250,0
|
|
20230913,152500,41192437600,41250,41250,41250,41250,0
|
|
20230913,152400,41192437600,41250,41250,41250,41250,0
|
|
20230913,152300,41192437600,41250,41250,41250,41250,0
|
|
20230913,152200,41192437600,41250,41250,41250,41250,0
|
|
20230913,152100,41192437600,41250,41250,41250,41250,0
|
|
20230913,152000,41192437600,41250,41250,41250,41250,0
|
|
20230913,151900,41192437600,41250,41300,41300,41250,3148
|
|
20230913,151800,41062458550,41300,41300,41350,41250,4419
|
|
20230913,151700,40879949950,41300,41300,41350,41250,3731
|
|
20230913,151600,40725829950,41250,41300,41300,41250,1388
|
|
20230913,151500,40668507500,41250,41300,41300,41250,1523
|
|
20230913,151400,40605607750,41300,41300,41350,41250,3387
|
|
20230913,151300,40465749150,41300,41300,41300,41250,532
|
|
20230913,151200,40443778900,41250,41300,41300,41250,573
|
|
20230913,151100,40420114100,41300,41300,41300,41250,3466
|
|
20230913,151000,40276971600,41300,41250,41300,41250,3664
|
|
20230913,150900,40125650000,41300,41300,41300,41250,2406
|
|
20230913,150800,40026359000,41250,41300,41300,41250,2244
|
|
20230913,150700,39933683850,41300,41300,41300,41250,786
|
|
20230913,150600,39901222150,41250,41300,41300,41250,729
|
|
20230913,150500,39871128500,41300,41300,41300,41250,713
|
|
20230913,150400,39841682950,41300,41300,41300,41250,778
|
|
20230913,150300,39809554600,41300,41250,41300,41200,978
|
|
20230913,150200,39769204500,41250,41250,41250,41200,1193
|
|
20230913,150100,39719993350,41250,41250,41300,41200,2010
|
|
20230913,150000,39637078600,41250,41250,41300,41200,663
|
|
20230913,145900,39609725950,41250,41300,41300,41200,5450
|
|
20230913,145800,39384806200,41300,41200,41300,41150,2171
|
|
20230913,145700,39295311900,41200,41200,41200,41150,2575
|
|
20230913,145600,39189245200,41200,41200,41200,41150,1550
|
|
20230913,145500,39125418050,41150,41200,41200,41150,795
|
|
20230913,145400,39092678750,41200,41200,41200,41150,4716
|
|
20230913,145300,38898557000,41200,41200,41200,41150,1269
|
|
20230913,145200,38846307100,41200,41200,41200,41150,919
|
|
20230913,145100,38808466900,41200,41200,41200,41150,1492
|
|
20230913,145000,38747040450,41150,41150,41200,41150,1467
|
|
20230913,144900,38686636850,41150,41200,41200,41150,863
|
|
20230913,144800,38651093600,41200,41200,41200,41150,1854
|
|
20230913,144700,38574758650,41200,41200,41200,41150,1315
|
|
20230913,144600,38520608500,41150,41200,41200,41150,1300
|
|
20230913,144500,38467087250,41150,41150,41200,41150,1265
|
|
20230913,144400,38414999900,41150,41150,41200,41100,1075
|
|
20230913,144300,38370752900,41200,41150,41200,41100,1416
|
|
20230913,144200,38312455500,41150,41150,41200,41100,5352
|
|
20230913,144100,38092333500,41150,41100,41150,41100,1211
|
|
20230913,144000,38042525850,41150,41200,41200,41100,1786
|
|
20230913,143900,37969048900,41200,41200,41200,41100,3250
|
|
20230913,143800,37835282000,41150,41150,41200,41150,3096
|
|
20230913,143700,37707857250,41150,41200,41200,41150,3747
|
|
20230913,143600,37553641400,41200,41200,41250,41150,7367
|
|
20230913,143500,37250139700,41250,41250,41250,41200,1029
|
|
20230913,143400,37207715350,41200,41300,41300,41200,1954
|
|
20230913,143300,37127109300,41300,41300,41300,41200,1062
|
|
20230913,143200,37083280450,41250,41350,41350,41250,10554
|
|
20230913,143100,36647714150,41350,41350,41350,41300,895
|
|
20230913,143000,36610724700,41350,41350,41350,41300,3053
|
|
20230913,142900,36484593400,41350,41350,41350,41300,1239
|
|
20230913,142800,36433380750,41350,41350,41350,41300,1342
|
|
20230913,142700,36377921600,41350,41350,41350,41300,1280
|
|
20230913,142600,36325012800,41350,41350,41350,41300,2301
|
|
20230913,142500,36229868400,41350,41350,41400,41300,2829
|
|
20230913,142400,36112921050,41350,41350,41350,41300,1190
|
|
20230913,142300,36063734900,41350,41350,41350,41300,1688
|
|
20230913,142200,35993957150,41300,41350,41350,41300,1344
|
|
20230913,142100,35938401600,41350,41350,41350,41300,1129
|
|
20230913,142000,35891718800,41350,41350,41350,41300,1608
|
|
20230913,141900,35825248300,41350,41350,41350,41300,1798
|
|
20230913,141800,35750925450,41350,41350,41350,41300,2221
|
|
20230913,141700,35659138450,41300,41350,41350,41300,1985
|
|
20230913,141600,35577107750,41300,41350,41350,41300,745
|
|
20230913,141500,35546322600,41350,41300,41350,41300,2980
|
|
20230913,141400,35423208450,41350,41400,41400,41300,1071
|
|
20230913,141300,35378932400,41400,41350,41400,41300,1207
|
|
20230913,141200,35329040250,41350,41350,41400,41300,1359
|
|
20230913,141100,35272856600,41350,41350,41350,41300,1068
|
|
20230913,141000,35228714200,41350,41300,41350,41300,1336
|
|
20230913,140900,35173490650,41350,41350,41400,41300,5885
|
|
20230913,140800,34930125650,41300,41350,41350,41300,1255
|
|
20230913,140700,34878252150,41350,41350,41350,41300,1618
|
|
20230913,140600,34811366850,41300,41350,41350,41300,1498
|
|
20230913,140500,34749444800,41350,41350,41350,41300,1181
|
|
20230913,140400,34700630100,41350,41300,41350,41300,2401
|
|
20230913,140300,34601371900,41350,41350,41350,41300,979
|
|
20230913,140200,34560895750,41350,41350,41350,41300,1654
|
|
20230913,140100,34492546450,41350,41350,41350,41300,1516
|
|
20230913,140000,34429880850,41300,41350,41350,41300,1142
|
|
20230913,135900,34382680750,41350,41350,41350,41300,1860
|
|
20230913,135800,34305781250,41300,41350,41350,41300,707
|
|
20230913,135700,34276554800,41350,41300,41350,41300,922
|
|
20230913,135600,34238439550,41300,41350,41350,41300,830
|
|
20230913,135500,34204130200,41350,41300,41350,41300,1333
|
|
20230913,135400,34149017300,41350,41350,41350,41300,645
|
|
20230913,135300,34122355650,41350,41300,41350,41300,833
|
|
20230913,135200,34087925100,41300,41350,41350,41300,1634
|
|
20230913,135100,34020427650,41300,41300,41350,41300,2504
|
|
20230913,135000,33916975650,41300,41300,41350,41250,817
|
|
20230913,134900,33883220500,41300,41300,41300,41250,2873
|
|
20230913,134800,33764570800,41300,41300,41300,41250,1081
|
|
20230913,134700,33719938350,41250,41300,41300,41250,1158
|
|
20230913,134600,33672142900,41250,41300,41300,41250,899
|
|
20230913,134500,33635025550,41250,41300,41300,41250,815
|
|
20230913,134400,33601370300,41250,41300,41300,41250,935
|
|
20230913,134300,33562772450,41250,41300,41300,41250,4481
|
|
20230913,134200,33377898150,41250,41300,41300,41250,626
|
|
20230913,134100,33352053300,41300,41300,41300,41250,784
|
|
20230913,134000,33319685250,41300,41300,41300,41250,732
|
|
20230913,133900,33289467650,41300,41300,41300,41250,623
|
|
20230913,133800,33263754600,41300,41300,41300,41250,659
|
|
20230913,133700,33236552850,41300,41250,41300,41250,502
|
|
20230913,133600,33215832550,41250,41300,41300,41250,293
|
|
20230913,133500,33203734300,41300,41300,41300,41250,1187
|
|
20230913,133400,33154716600,41300,41300,41300,41250,402
|
|
20230913,133300,33138116450,41300,41250,41300,41200,2700
|
|
20230913,133200,33026737200,41200,41250,41250,41200,935
|
|
20230913,133100,32988178000,41200,41250,41250,41200,319
|
|
20230913,133000,32975023500,41250,41200,41250,41200,508
|
|
20230913,132900,32954070600,41200,41250,41250,41200,1315
|
|
20230913,132800,32899840550,41250,41250,41250,41200,690
|
|
20230913,132700,32871401800,41250,41250,41250,41200,589
|
|
20230913,132600,32847112050,41250,41200,41250,41200,519
|
|
20230913,132500,32825713350,41250,41250,41250,41200,2725
|
|
20230913,132400,32713421300,41250,41200,41250,41200,873
|
|
20230913,132300,32677420500,41200,41250,41250,41200,697
|
|
20230913,132200,32648681200,41200,41250,41250,41200,1194
|
|
20230913,132100,32599438900,41250,41200,41250,41200,623
|
|
20230913,132000,32573747600,41250,41250,41250,41200,751
|
|
20230913,131900,32542777250,41250,41250,41250,41200,817
|
|
20230913,131800,32509078100,41250,41250,41250,41200,2341
|
|
20230913,131700,32412608850,41250,41250,41250,41200,1009
|
|
20230913,131600,32370989800,41250,41200,41250,41200,2708
|
|
20230913,131500,32259289750,41250,41250,41250,41200,1234
|
|
20230913,131400,32208440400,41250,41250,41250,41200,519
|
|
20230913,131300,32187038800,41250,41250,41250,41200,287
|
|
20230913,131200,32175204600,41200,41200,41250,41200,433
|
|
20230913,131100,32157356650,41250,41250,41250,41200,625
|
|
20230913,131000,32131592750,41200,41300,41300,41200,7079
|
|
20230913,130900,31839631550,41250,41300,41300,41250,1061
|
|
20230913,130800,31795821850,41300,41250,41300,41250,793
|
|
20230913,130700,31763093000,41250,41300,41300,41250,452
|
|
20230913,130600,31744428700,41300,41250,41300,41250,1150
|
|
20230913,130500,31696951700,41300,41250,41300,41250,1171
|
|
20230913,130400,31648624750,41300,41300,41300,41250,683
|
|
20230913,130300,31620432600,41300,41300,41300,41250,311
|
|
20230913,130200,31607595350,41300,41250,41300,41250,382
|
|
20230913,130100,31591823500,41250,41250,41300,41250,881
|
|
20230913,130000,31555466400,41300,41250,41300,41250,483
|
|
20230913,125900,31535530700,41300,41300,41300,41250,381
|
|
20230913,125800,31519803950,41300,41250,41300,41250,5131
|
|
20230913,125700,31308141100,41250,41300,41300,41250,282
|
|
20230913,125600,31296502500,41250,41300,41300,41250,788
|
|
20230913,125500,31263967500,41250,41250,41300,41250,641
|
|
20230913,125400,31237504450,41300,41250,41300,41250,809
|
|
20230913,125300,31204098950,41250,41250,41300,41250,366
|
|
20230913,125200,31188985150,41300,41250,41300,41250,644
|
|
20230913,125100,31162394650,41300,41200,41300,41200,5119
|
|
20230913,125000,30951230650,41250,41250,41250,41200,445
|
|
20230913,124900,30932875400,41250,41250,41250,41200,1875
|
|
20230913,124800,30855562000,41250,41200,41250,41200,823
|
|
20230913,124700,30821628550,41250,41200,41250,41200,663
|
|
20230913,124600,30794290300,41250,41250,41250,41200,136
|
|
20230913,124500,30788682150,41200,41250,41250,41200,372
|
|
20230913,124400,30773344900,41250,41250,41250,41200,375
|
|
20230913,124300,30757877750,41200,41200,41250,41200,916
|
|
20230913,124200,30720133600,41250,41250,41300,41200,9256
|
|
20230913,124100,30338369550,41250,41200,41250,41200,642
|
|
20230913,124000,30311891650,41200,41250,41250,41200,649
|
|
20230913,123900,30285127500,41250,41200,41250,41200,502
|
|
20230913,123800,30264425700,41250,41250,41250,41200,813
|
|
20230913,123700,30230902150,41250,41200,41250,41150,2523
|
|
20230913,123600,30126942150,41200,41200,41200,41150,507
|
|
20230913,123500,30106061650,41200,41200,41200,41150,356
|
|
20230913,123400,30091401750,41150,41200,41200,41150,695
|
|
20230913,123300,30062785600,41150,41200,41200,41150,552
|
|
20230913,123200,30040057350,41150,41200,41200,41150,660
|
|
20230913,123100,30012889150,41150,41150,41200,41150,200
|
|
20230913,123000,30004651850,41200,41200,41200,41150,797
|
|
20230913,122900,29971836900,41200,41150,41200,41150,152
|
|
20230913,122800,29965577150,41150,41200,41200,41150,303
|
|
20230913,122700,29953096400,41200,41150,41200,41150,736
|
|
20230913,122600,29922797050,41200,41250,41250,41150,4061
|
|
20230913,122500,29755487700,41200,41250,41250,41200,431
|
|
20230913,122400,29737715250,41200,41250,41250,41200,426
|
|
20230913,122300,29720145150,41200,41250,41250,41200,1013
|
|
20230913,122200,29678380750,41250,41200,41250,41200,341
|
|
20230913,122100,29664319200,41250,41250,41250,41200,165
|
|
20230913,122000,29657515500,41250,41250,41250,41200,456
|
|
20230913,121900,29638715800,41250,41250,41250,41200,622
|
|
20230913,121800,29613069050,41200,41150,41200,41150,1708
|
|
20230913,121700,29542711800,41200,41200,41200,41150,516
|
|
20230913,121600,29521458450,41200,41150,41200,41150,1614
|
|
20230913,121500,29455027000,41200,41300,41300,41200,6859
|
|
20230913,121400,29172104600,41250,41250,41300,41200,748
|
|
20230913,121300,29141241500,41250,41250,41250,41200,312
|
|
20230913,121200,29128371900,41250,41250,41250,41200,234
|
|
20230913,121100,29118726300,41250,41200,41250,41200,1079
|
|
20230913,121000,29074219800,41250,41250,41250,41200,357
|
|
20230913,120900,29059495300,41200,41200,41250,41200,545
|
|
20230913,120800,29037034450,41250,41250,41250,41200,242
|
|
20230913,120700,29027054550,41250,41200,41250,41200,2556
|
|
20230913,120600,28921738950,41200,41200,41200,41150,917
|
|
20230913,120500,28883965600,41200,41200,41200,41150,1487
|
|
20230913,120400,28822765200,41150,41200,41200,41150,556
|
|
20230913,120300,28799879200,41200,41200,41250,41150,2982
|
|
20230913,120200,28677053100,41250,41300,41300,41200,2152
|
|
20230913,120100,28588297250,41300,41300,41300,41250,214
|
|
20230913,120000,28579461100,41300,41300,41300,41250,1899
|
|
20230913,115900,28501120050,41300,41300,41300,41250,1203
|
|
20230913,115800,28451481700,41300,41300,41300,41250,544
|
|
20230913,115700,28429028800,41250,41300,41300,41250,1152
|
|
20230913,115600,28381460250,41300,41250,41300,41250,472
|
|
20230913,115500,28361981650,41250,41250,41300,41250,448
|
|
20230913,115400,28343484500,41250,41250,41300,41250,670
|
|
20230913,115300,28315830100,41200,41300,41300,41200,4593
|
|
20230913,115200,28126372950,41300,41300,41300,41250,903
|
|
20230913,115100,28089090800,41300,41300,41300,41250,228
|
|
20230913,115000,28079677850,41300,41300,41300,41250,1458
|
|
20230913,114900,28019525150,41250,41300,41300,41250,1091
|
|
20230913,114800,27974509050,41300,41300,41300,41250,287
|
|
20230913,114700,27962657200,41300,41300,41300,41250,267
|
|
20230913,114600,27951631950,41300,41300,41300,41250,199
|
|
20230913,114500,27943415750,41300,41250,41300,41250,274
|
|
20230913,114400,27932100150,41300,41300,41300,41250,693
|
|
20230913,114300,27903495550,41300,41300,41300,41250,3220
|
|
20230913,114200,27770659250,41300,41250,41300,41250,261
|
|
20230913,114100,27759880700,41300,41300,41300,41250,399
|
|
20230913,114000,27743407200,41250,41300,41300,41250,526
|
|
20230913,113900,27721687950,41300,41300,41300,41250,246
|
|
20230913,113800,27711530900,41300,41300,41300,41250,439
|
|
20230913,113700,27693412050,41300,41250,41300,41250,475
|
|
20230913,113600,27673797750,41300,41350,41350,41250,2190
|
|
20230913,113500,27583291850,41300,41300,41350,41300,1549
|
|
20230913,113400,27519262650,41350,41400,41400,41300,8350
|
|
20230913,113300,27174041650,41400,41400,41400,41350,997
|
|
20230913,113200,27132801650,41350,41400,41400,41350,450
|
|
20230913,113100,27114175650,41400,41450,41450,41350,2516
|
|
20230913,113000,27010006100,41450,41500,41500,41400,1503
|
|
20230913,112900,26947702800,41500,41500,41500,41450,2018
|
|
20230913,112800,26863973850,41500,41500,41500,41450,9022
|
|
20230913,112700,26489962000,41450,41500,41500,41450,2692
|
|
20230913,112600,26378249050,41500,41500,41500,41450,3009
|
|
20230913,112500,26253378350,41500,41550,41550,41450,3985
|
|
20230913,112400,26087984950,41550,41500,41550,41450,1725
|
|
20230913,112300,26016380250,41500,41550,41550,41500,5431
|
|
20230913,112200,25790913700,41500,41500,41550,41450,5680
|
|
20230913,112100,25555235600,41500,41500,41500,41450,17770
|
|
20230913,112000,24817781750,41450,41450,41500,41450,1113
|
|
20230913,111900,24771612800,41500,41500,41500,41450,1254
|
|
20230913,111800,24719588650,41450,41500,41500,41450,936
|
|
20230913,111700,24680753000,41450,41500,41500,41450,1736
|
|
20230913,111600,24608712850,41500,41500,41500,41450,3516
|
|
20230913,111500,24462892500,41500,41450,41500,41400,5502
|
|
20230913,111400,24234815950,41450,41450,41500,41400,5480
|
|
20230913,111300,24007675450,41450,41450,41500,41450,2863
|
|
20230913,111200,23888908850,41500,41500,41500,41450,3149
|
|
20230913,111100,23758286400,41450,41500,41500,41450,3561
|
|
20230913,111000,23610595200,41450,41450,41500,41450,1273
|
|
20230913,110900,23557799650,41500,41500,41500,41450,3211
|
|
20230913,110800,23424657100,41450,41450,41500,41450,1774
|
|
20230913,110700,23351066200,41500,41500,41500,41450,2194
|
|
20230913,110600,23260063250,41450,41500,41500,41450,1506
|
|
20230913,110500,23197602450,41500,41450,41500,41400,1807
|
|
20230913,110400,23122678800,41500,41450,41500,41400,13563
|
|
20230913,110300,22560449450,41400,41400,41450,41400,2713
|
|
20230913,110200,22448017700,41450,41350,41450,41350,5721
|
|
20230913,110100,22211105900,41400,41450,41450,41350,6463
|
|
20230913,110000,21943524000,41400,41350,41450,41350,15047
|
|
20230913,105900,21320573700,41400,41400,41400,41350,1277
|
|
20230913,105800,21267729350,41400,41350,41400,41350,12146
|
|
20230913,105700,20765444050,41400,41400,41400,41350,2002
|
|
20230913,105600,20682565600,41400,41350,41400,41350,2531
|
|
20230913,105500,20577816600,41400,41350,41400,41350,2455
|
|
20230913,105400,20476183450,41400,41400,41400,41350,1155
|
|
20230913,105300,20428370150,41400,41350,41400,41350,946
|
|
20230913,105200,20389238750,41400,41350,41400,41350,1884
|
|
20230913,105100,20311252700,41400,41350,41400,41350,3223
|
|
20230913,105000,20177825900,41400,41400,41400,41350,6151
|
|
20230913,104900,19923175750,41350,41350,41400,41350,2965
|
|
20230913,104800,19800428950,41350,41400,41400,41350,384
|
|
20230913,104700,19784536750,41350,41350,41400,41350,1705
|
|
20230913,104600,19713972100,41350,41350,41400,41350,1612
|
|
20230913,104500,19647302900,41350,41400,41400,41350,2743
|
|
20230913,104400,19533806850,41350,41350,41400,41350,2135
|
|
20230913,104300,19445445050,41400,41350,41400,41350,2036
|
|
20230913,104200,19361179200,41350,41350,41400,41300,5630
|
|
20230913,104100,19128323650,41300,41300,41350,41300,3078
|
|
20230913,104000,19001080850,41350,41350,41350,41300,1231
|
|
20230913,103900,18950199050,41300,41350,41350,41300,2448
|
|
20230913,103800,18848976950,41300,41350,41350,41300,697
|
|
20230913,103700,18820179350,41300,41350,41400,41300,2745
|
|
20230913,103600,18706682400,41350,41300,41400,41300,1926
|
|
20230913,103500,18626989400,41300,41300,41400,41300,6380
|
|
20230913,103400,18363121600,41350,41300,41350,41300,3572
|
|
20230913,103300,18215440150,41350,41300,41350,41300,3039
|
|
20230913,103200,18089848700,41350,41300,41350,41300,1379
|
|
20230913,103100,18032861250,41300,41350,41350,41300,1640
|
|
20230913,103000,17965063400,41350,41400,41450,41350,18113
|
|
20230913,102900,17215437400,41400,41450,41450,41400,2934
|
|
20230913,102800,17093846400,41450,41400,41450,41400,3328
|
|
20230913,102700,16955919100,41450,41450,41450,41400,2076
|
|
20230913,102600,16869879150,41400,41350,41450,41350,14548
|
|
20230913,102500,16267564500,41400,41300,41400,41300,9509
|
|
20230913,102400,15874374900,41300,41300,41350,41300,3297
|
|
20230913,102300,15738082350,41300,41350,41350,41300,822
|
|
20230913,102200,15704105400,41350,41300,41350,41250,10114
|
|
20230913,102100,15286214600,41300,41250,41300,41250,8318
|
|
20230913,102000,14942693900,41300,41250,41300,41250,389
|
|
20230913,101900,14926640300,41250,41200,41300,41200,6063
|
|
20230913,101800,14676520550,41250,41200,41250,41200,9459
|
|
20230913,101700,14286359800,41200,41200,41250,41150,15829
|
|
20230913,101600,13634183550,41150,41150,41200,41150,1052
|
|
20230913,101500,13590861500,41150,41200,41200,41150,5189
|
|
20230913,101400,13377248650,41150,41100,41200,41100,21919
|
|
20230913,101300,12475107900,41100,41100,41150,41100,1287
|
|
20230913,101200,12422155300,41100,41150,41150,41100,2101
|
|
20230913,101100,12335720950,41100,41100,41150,41050,9143
|
|
20230913,101000,11959934150,41100,41050,41100,41050,1774
|
|
20230913,100900,11887029200,41050,41050,41100,41050,1323
|
|
20230913,100800,11832672100,41100,41050,41100,41050,235
|
|
20230913,100700,11823019500,41050,41050,41100,41050,211
|
|
20230913,100600,11814351000,41050,41050,41100,41000,2236
|
|
20230913,100500,11722568850,41050,41050,41100,41000,2236
|
|
20230913,100400,11630775450,41050,41050,41100,41000,1535
|
|
20230913,100300,11567765350,41050,41000,41050,41000,121
|
|
20230913,100200,11562798900,41000,41050,41100,41000,4664
|
|
20230913,100100,11371351000,41050,41050,41100,41050,265
|
|
20230913,100000,11360467450,41100,41050,41100,41050,3723
|
|
20230913,095900,11207630500,41050,41100,41100,41050,2090
|
|
20230913,095800,11121808250,41050,41050,41100,41050,1076
|
|
20230913,095700,11077591900,41050,41100,41100,41050,1383
|
|
20230913,095600,11020771100,41100,41050,41100,41000,2775
|
|
20230913,095500,10906847250,41050,41100,41100,41050,3394
|
|
20230913,095400,10767487750,41050,41050,41100,41050,967
|
|
20230913,095300,10727754000,41100,41100,41150,41050,6549
|
|
20230913,095200,10458563950,41150,41050,41150,41050,27878
|
|
20230913,095100,9312686750,41050,41050,41100,41000,6476
|
|
20230913,095000,9046776850,41050,41000,41050,41000,1878
|
|
20230913,094900,8969689000,41000,40950,41000,40950,7460
|
|
20230913,094800,8663837700,41000,41000,41000,40950,3182
|
|
20230913,094700,8533402350,41000,41000,41000,40950,2469
|
|
20230913,094600,8432181400,41000,41000,41000,40950,1562
|
|
20230913,094500,8368148150,41000,41000,41000,40950,9017
|
|
20230913,094400,7998453950,40950,40950,41000,40950,1809
|
|
20230913,094300,7924314850,40950,40950,41000,40950,2551
|
|
20230913,094200,7819727850,41000,40900,41000,40900,13329
|
|
20230913,094100,7273867650,40950,40950,40950,40900,1843
|
|
20230913,094000,7198412050,40950,40950,40950,40900,908
|
|
20230913,093900,7161239850,40900,40950,40950,40900,1242
|
|
20230913,093800,7110397400,40900,40900,40950,40850,14238
|
|
20230913,093700,6528043350,40850,40850,40900,40850,3564
|
|
20230913,093600,6382411500,40900,40900,40900,40850,540
|
|
20230913,093500,6360340950,40850,40850,40950,40850,17341
|
|
20230913,093400,5651077450,40850,40850,40900,40850,755
|
|
20230913,093300,5620232800,40900,40900,40900,40850,859
|
|
20230913,093200,5585136800,40800,40800,40900,40800,2614
|
|
20230913,093100,5478355250,40800,40800,40850,40800,934
|
|
20230913,093000,5440247550,40800,40800,40850,40750,11080
|
|
20230913,092900,4988161750,40800,40800,40850,40800,295
|
|
20230913,092800,4976112550,40850,40850,40850,40800,4661
|
|
20230913,092700,4785777450,40800,40850,40850,40800,542
|
|
20230913,092600,4763638550,40850,40900,40900,40800,5390
|
|
20230913,092500,4543454300,40900,40850,40900,40850,641
|
|
20230913,092400,4517242150,40900,40850,40900,40800,6331
|
|
20230913,092300,4258616550,40800,40800,40850,40800,400
|
|
20230913,092200,4242287100,40800,40900,40900,40800,3407
|
|
20230913,092100,4103111850,40850,40850,40900,40850,226
|
|
20230913,092000,4093873150,40900,40850,40900,40850,239
|
|
20230913,091900,4084102950,40850,40850,40900,40800,3780
|
|
20230913,091800,3929690200,40850,40800,40900,40800,6317
|
|
20230913,091700,3671786800,40800,40750,40800,40750,1253
|
|
20230913,091600,3620668550,40750,40650,40800,40650,8948
|
|
20230913,091500,3256360900,40700,40700,40700,40650,2119
|
|
20230913,091400,3170124100,40700,40700,40750,40650,15633
|
|
20230913,091300,2533624750,40700,40700,40700,40650,561
|
|
20230913,091200,2510794200,40700,40700,40700,40650,805
|
|
20230913,091100,2478031150,40700,40650,40700,40650,421
|
|
20230913,091000,2460909550,40650,40600,40650,40600,6154
|
|
20230913,090900,2210762250,40650,40600,40650,40600,785
|
|
20230913,090800,2178883650,40600,40700,40700,40600,4913
|
|
20230913,090700,1979170350,40650,40600,40700,40550,6022
|
|
20230913,090600,1734538450,40550,40550,40650,40550,7373
|
|
20230913,090500,1435387250,40550,40550,40550,40500,4388
|
|
20230913,090400,1257475050,40500,40650,40650,40500,6568
|
|
20230913,090300,990987050,40650,40600,40650,40550,1697
|
|
20230913,090200,922075400,40600,40600,40650,40550,1054
|
|
20230913,090100,879271800,40600,40400,40600,40400,4728
|
|
20230913,090000,687733550,40450,40450,40450,40350,16937
|