667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,200400,1989649150,42150,42150,42150,42150,13005
|
|
20230914,200300,1989649150,42150,42150,42150,42150,0
|
|
20230914,200200,1989649150,42150,42150,42150,42150,0
|
|
20230914,200100,1989649150,42150,42150,42150,42150,0
|
|
20230914,200000,1989649150,42150,42150,42150,42150,0
|
|
20230914,195900,1989649150,42150,42150,42150,42150,0
|
|
20230914,195800,1989649150,42150,42150,42150,42150,0
|
|
20230914,195700,1989649150,42150,42150,42150,42150,0
|
|
20230914,195600,1989649150,42150,42150,42150,42150,0
|
|
20230914,195500,1989649150,42150,42150,42150,42150,0
|
|
20230914,195400,1989649150,42150,42150,42150,42150,0
|
|
20230914,195300,1989649150,42150,42150,42150,42150,0
|
|
20230914,195200,1989649150,42150,42150,42150,42150,0
|
|
20230914,195100,1989649150,42150,42150,42150,42150,0
|
|
20230914,195000,1989649150,42150,42150,42150,42150,0
|
|
20230914,194900,1989649150,42150,42150,42150,42150,0
|
|
20230914,194800,1989649150,42150,42150,42150,42150,0
|
|
20230914,194700,1989649150,42150,42150,42150,42150,0
|
|
20230914,194600,1989649150,42150,42150,42150,42150,0
|
|
20230914,194500,1989649150,42150,42150,42150,42150,0
|
|
20230914,194400,1989649150,42150,42150,42150,42150,0
|
|
20230914,194300,1989649150,42150,42150,42150,42150,0
|
|
20230914,194200,1989649150,42150,42150,42150,42150,0
|
|
20230914,194100,1989649150,42150,42150,42150,42150,0
|
|
20230914,194000,1989649150,42150,42150,42150,42150,0
|
|
20230914,193900,1989649150,42150,42150,42150,42150,0
|
|
20230914,193800,1989649150,42150,42150,42150,42150,0
|
|
20230914,193700,1989649150,42150,42150,42150,42150,0
|
|
20230914,193600,1989649150,42150,42150,42150,42150,0
|
|
20230914,193500,1989649150,42150,42150,42150,42150,0
|
|
20230914,193400,1989649150,42150,42150,42150,42150,13005
|
|
20230914,193300,1989649150,42150,42150,42150,42150,0
|
|
20230914,193200,1989649150,42150,42150,42150,42150,0
|
|
20230914,193100,1989649150,42150,42150,42150,42150,0
|
|
20230914,193000,1989649150,42150,42150,42150,42150,0
|
|
20230914,192900,1989649150,42150,42150,42150,42150,0
|
|
20230914,192800,1989649150,42150,42150,42150,42150,0
|
|
20230914,192700,1989649150,42150,42150,42150,42150,0
|
|
20230914,192600,1989649150,42150,42150,42150,42150,0
|
|
20230914,192500,1989649150,42150,42150,42150,42150,0
|
|
20230914,192400,1989649150,42150,42150,42150,42150,0
|
|
20230914,192300,1989649150,42150,42150,42150,42150,0
|
|
20230914,192200,1989649150,42150,42150,42150,42150,0
|
|
20230914,192100,1989649150,42150,42150,42150,42150,0
|
|
20230914,192000,1989649150,42150,42150,42150,42150,0
|
|
20230914,191900,1989649150,42150,42150,42150,42150,0
|
|
20230914,191800,1989649150,42150,42150,42150,42150,0
|
|
20230914,191700,1989649150,42150,42150,42150,42150,0
|
|
20230914,191600,1989649150,42150,42150,42150,42150,0
|
|
20230914,191500,1989649150,42150,42150,42150,42150,0
|
|
20230914,191400,1989649150,42150,42150,42150,42150,0
|
|
20230914,191300,1989649150,42150,42150,42150,42150,0
|
|
20230914,191200,1989649150,42150,42150,42150,42150,0
|
|
20230914,191100,1989649150,42150,42150,42150,42150,0
|
|
20230914,191000,1989649150,42150,42150,42150,42150,0
|
|
20230914,190900,1989649150,42150,42150,42150,42150,0
|
|
20230914,190800,1989649150,42150,42150,42150,42150,0
|
|
20230914,190700,1989649150,42150,42150,42150,42150,0
|
|
20230914,190600,1989649150,42150,42150,42150,42150,0
|
|
20230914,190500,1989649150,42150,42150,42150,42150,0
|
|
20230914,190400,1989649150,42150,42150,42150,42150,13005
|
|
20230914,190300,1989649150,42150,42150,42150,42150,0
|
|
20230914,190200,1989649150,42150,42150,42150,42150,0
|
|
20230914,190100,1989649150,42150,42150,42150,42150,0
|
|
20230914,190000,1989649150,42150,42150,42150,42150,0
|
|
20230914,185900,1989649150,42150,42150,42150,42150,0
|
|
20230914,185800,1989649150,42150,42150,42150,42150,0
|
|
20230914,185700,1989649150,42150,42150,42150,42150,0
|
|
20230914,185600,1989649150,42150,42150,42150,42150,0
|
|
20230914,185500,1989649150,42150,42150,42150,42150,0
|
|
20230914,185400,1989649150,42150,42150,42150,42150,0
|
|
20230914,185300,1989649150,42150,42150,42150,42150,0
|
|
20230914,185200,1989649150,42150,42150,42150,42150,0
|
|
20230914,185100,1989649150,42150,42150,42150,42150,0
|
|
20230914,185000,1989649150,42150,42150,42150,42150,0
|
|
20230914,184900,1989649150,42150,42150,42150,42150,0
|
|
20230914,184800,1989649150,42150,42150,42150,42150,0
|
|
20230914,184700,1989649150,42150,42150,42150,42150,0
|
|
20230914,184600,1989649150,42150,42150,42150,42150,0
|
|
20230914,184500,1989649150,42150,42150,42150,42150,0
|
|
20230914,184400,1989649150,42150,42150,42150,42150,0
|
|
20230914,184300,1989649150,42150,42150,42150,42150,0
|
|
20230914,184200,1989649150,42150,42150,42150,42150,0
|
|
20230914,184100,1989649150,42150,42150,42150,42150,0
|
|
20230914,184000,1989649150,42150,42150,42150,42150,0
|
|
20230914,183900,1989649150,42150,42150,42150,42150,0
|
|
20230914,183800,1989649150,42150,42150,42150,42150,0
|
|
20230914,183700,1989649150,42150,42150,42150,42150,0
|
|
20230914,183600,1989649150,42150,42150,42150,42150,0
|
|
20230914,183500,1989649150,42150,42150,42150,42150,0
|
|
20230914,183400,1989649150,42150,42150,42150,42150,13005
|
|
20230914,183300,1989649150,42150,42150,42150,42150,0
|
|
20230914,183200,1989649150,42150,42150,42150,42150,0
|
|
20230914,183100,1989649150,42150,42150,42150,42150,0
|
|
20230914,183000,1989649150,42150,42150,42150,42150,0
|
|
20230914,182900,1989649150,42150,42150,42150,42150,0
|
|
20230914,182800,1989649150,42150,42150,42150,42150,0
|
|
20230914,182700,1989649150,42150,42150,42150,42150,0
|
|
20230914,182600,1989649150,42150,42150,42150,42150,0
|
|
20230914,182500,1989649150,42150,42150,42150,42150,0
|
|
20230914,182400,1989649150,42150,42150,42150,42150,0
|
|
20230914,182300,1989649150,42150,42150,42150,42150,0
|
|
20230914,182200,1989649150,42150,42150,42150,42150,0
|
|
20230914,182100,1989649150,42150,42150,42150,42150,0
|
|
20230914,182000,1989649150,42150,42150,42150,42150,0
|
|
20230914,181900,1989649150,42150,42150,42150,42150,0
|
|
20230914,181800,1989649150,42150,42150,42150,42150,0
|
|
20230914,181700,1989649150,42150,42150,42150,42150,0
|
|
20230914,181600,1989649150,42150,42150,42150,42150,0
|
|
20230914,181500,1989649150,42150,42150,42150,42150,0
|
|
20230914,181400,1989649150,42150,42150,42150,42150,0
|
|
20230914,181300,1989649150,42150,42150,42150,42150,0
|
|
20230914,181200,1989649150,42150,42150,42150,42150,0
|
|
20230914,181100,1989649150,42150,42150,42150,42150,0
|
|
20230914,181000,1989649150,42150,42150,42150,42150,0
|
|
20230914,180900,1989649150,42150,42150,42150,42150,0
|
|
20230914,180800,1989649150,42150,42150,42150,42150,0
|
|
20230914,180700,1989649150,42150,42150,42150,42150,0
|
|
20230914,180600,1989649150,42150,42150,42150,42150,0
|
|
20230914,180500,1989649150,42150,42150,42150,42150,0
|
|
20230914,180400,1989649150,42150,42150,42150,42150,13005
|
|
20230914,180300,1989649150,42150,42150,42150,42150,0
|
|
20230914,180200,1989649150,42150,42150,42150,42150,0
|
|
20230914,180100,1989649150,42150,42150,42150,42150,0
|
|
20230914,180000,1989649150,42150,42150,42150,42150,0
|
|
20230914,175900,1989649150,42150,42150,42150,42150,0
|
|
20230914,175800,1989649150,42150,42150,42150,42150,0
|
|
20230914,175700,1989649150,42150,42150,42150,42150,0
|
|
20230914,175600,1989649150,42150,42150,42150,42150,0
|
|
20230914,175500,1989649150,42150,42150,42150,42150,0
|
|
20230914,175400,1989649150,42150,42150,42150,42150,0
|
|
20230914,175300,1989649150,42150,42150,42150,42150,0
|
|
20230914,175200,1989649150,42150,42150,42150,42150,0
|
|
20230914,175100,1989649150,42150,42150,42150,42150,0
|
|
20230914,175000,1989649150,42150,42150,42150,42150,0
|
|
20230914,174900,1989649150,42150,42150,42150,42150,0
|
|
20230914,174800,1989649150,42150,42150,42150,42150,0
|
|
20230914,174700,1989649150,42150,42150,42150,42150,0
|
|
20230914,174600,1989649150,42150,42150,42150,42150,0
|
|
20230914,174500,1989649150,42150,42150,42150,42150,0
|
|
20230914,174400,1989649150,42150,42150,42150,42150,0
|
|
20230914,174300,1989649150,42150,42150,42150,42150,0
|
|
20230914,174200,1989649150,42150,42150,42150,42150,0
|
|
20230914,174100,1989649150,42150,42150,42150,42150,0
|
|
20230914,174000,1989649150,42150,42150,42150,42150,0
|
|
20230914,173900,1989649150,42150,42150,42150,42150,0
|
|
20230914,173800,1989649150,42150,42150,42150,42150,0
|
|
20230914,173700,1989649150,42150,42150,42150,42150,0
|
|
20230914,173600,1989649150,42150,42150,42150,42150,0
|
|
20230914,173500,1989649150,42150,42150,42150,42150,0
|
|
20230914,173400,1989649150,42150,42150,42150,42150,13005
|
|
20230914,173300,1989649150,42150,42150,42150,42150,0
|
|
20230914,173200,1989649150,42150,42150,42150,42150,0
|
|
20230914,173100,1989649150,42150,42150,42150,42150,0
|
|
20230914,173000,1989649150,42150,42150,42150,42150,0
|
|
20230914,172900,1989649150,42150,42150,42150,42150,0
|
|
20230914,172800,1989649150,42150,42150,42150,42150,0
|
|
20230914,172700,1989649150,42150,42150,42150,42150,0
|
|
20230914,172600,1989649150,42150,42150,42150,42150,0
|
|
20230914,172500,1989649150,42150,42150,42150,42150,0
|
|
20230914,172400,1989649150,42150,42150,42150,42150,0
|
|
20230914,172300,1989649150,42150,42150,42150,42150,0
|
|
20230914,172200,1989649150,42150,42150,42150,42150,0
|
|
20230914,172100,1989649150,42150,42150,42150,42150,0
|
|
20230914,172000,1989649150,42150,42150,42150,42150,0
|
|
20230914,171900,1989649150,42150,42150,42150,42150,0
|
|
20230914,171800,1989649150,42150,42150,42150,42150,0
|
|
20230914,171700,1989649150,42150,42150,42150,42150,0
|
|
20230914,171600,1989649150,42150,42150,42150,42150,0
|
|
20230914,171500,1989649150,42150,42150,42150,42150,0
|
|
20230914,171400,1989649150,42150,42150,42150,42150,0
|
|
20230914,171300,1989649150,42150,42150,42150,42150,0
|
|
20230914,171200,1989649150,42150,42150,42150,42150,0
|
|
20230914,171100,1989649150,42150,42150,42150,42150,0
|
|
20230914,171000,1989649150,42150,42150,42150,42150,0
|
|
20230914,170900,1989649150,42150,42150,42150,42150,0
|
|
20230914,170800,1989649150,42150,42150,42150,42150,0
|
|
20230914,170700,1989649150,42150,42150,42150,42150,0
|
|
20230914,170600,1989649150,42150,42150,42150,42150,0
|
|
20230914,170500,1989649150,42150,42150,42150,42150,0
|
|
20230914,170400,1989649150,42150,42150,42150,42150,13005
|
|
20230914,170300,1989649150,42150,42150,42150,42150,0
|
|
20230914,170200,1989649150,42150,42150,42150,42150,0
|
|
20230914,170100,1989649150,42150,42150,42150,42150,0
|
|
20230914,170000,1989649150,42150,42150,42150,42150,0
|
|
20230914,165900,1989649150,42150,42150,42150,42150,0
|
|
20230914,165800,1989649150,42150,42150,42150,42150,0
|
|
20230914,165700,1989649150,42150,42150,42150,42150,0
|
|
20230914,165600,1989649150,42150,42150,42150,42150,0
|
|
20230914,165500,1989649150,42150,42150,42150,42150,0
|
|
20230914,165400,1989649150,42150,42150,42150,42150,0
|
|
20230914,165300,1989649150,42150,42150,42150,42150,0
|
|
20230914,165200,1989649150,42150,42150,42150,42150,0
|
|
20230914,165100,1989649150,42150,42150,42150,42150,0
|
|
20230914,165000,1989649150,42150,42150,42150,42150,0
|
|
20230914,164900,1989649150,42150,42150,42150,42150,0
|
|
20230914,164800,1989649150,42150,42150,42150,42150,0
|
|
20230914,164700,1989649150,42150,42150,42150,42150,0
|
|
20230914,164600,1989649150,42150,42150,42150,42150,0
|
|
20230914,164500,1989649150,42150,42150,42150,42150,0
|
|
20230914,164400,1989649150,42150,42150,42150,42150,0
|
|
20230914,164300,1989649150,42150,42150,42150,42150,0
|
|
20230914,164200,1989649150,42150,42150,42150,42150,0
|
|
20230914,164100,1989649150,42150,42150,42150,42150,0
|
|
20230914,164000,1989649150,42150,42150,42150,42150,0
|
|
20230914,163900,1989649150,42150,42150,42150,42150,0
|
|
20230914,163800,1989649150,42150,42150,42150,42150,0
|
|
20230914,163700,1989649150,42150,42150,42150,42150,0
|
|
20230914,163600,1989649150,42150,42150,42150,42150,0
|
|
20230914,163500,1989649150,42150,42150,42150,42150,0
|
|
20230914,163400,1989649150,42150,42150,42150,42150,13005
|
|
20230914,163300,1989649150,42150,42150,42150,42150,0
|
|
20230914,163200,1989649150,42150,42150,42150,42150,0
|
|
20230914,163100,1989649150,42150,42150,42150,42150,0
|
|
20230914,163000,1989649150,42150,42150,42150,42150,0
|
|
20230914,162900,1989649150,42150,42150,42150,42150,0
|
|
20230914,162800,1989649150,42150,42150,42150,42150,0
|
|
20230914,162700,1989649150,42150,42150,42150,42150,0
|
|
20230914,162600,1989649150,42150,42150,42150,42150,0
|
|
20230914,162500,1989649150,42150,42150,42150,42150,0
|
|
20230914,162400,1989649150,42150,42150,42150,42150,0
|
|
20230914,162300,1989649150,42150,42150,42150,42150,0
|
|
20230914,162200,1989649150,42150,42150,42150,42150,0
|
|
20230914,162100,1989649150,42150,42150,42150,42150,0
|
|
20230914,162000,1989649150,42150,42150,42150,42150,0
|
|
20230914,161900,1989649150,42150,42150,42150,42150,0
|
|
20230914,161800,1989649150,42150,42150,42150,42150,0
|
|
20230914,161700,1989649150,42150,42150,42150,42150,0
|
|
20230914,161600,1989649150,42150,42150,42150,42150,0
|
|
20230914,161500,1989649150,42150,42150,42150,42150,0
|
|
20230914,161400,1989649150,42150,42150,42150,42150,0
|
|
20230914,161300,1989649150,42150,42150,42150,42150,0
|
|
20230914,161200,1989649150,42150,42150,42150,42150,0
|
|
20230914,161100,1989649150,42150,42150,42150,42150,0
|
|
20230914,161000,1989649150,42150,42150,42150,42150,0
|
|
20230914,160900,1989649150,42150,42150,42150,42150,0
|
|
20230914,160800,1989649150,42150,42150,42150,42150,0
|
|
20230914,160700,1989649150,42150,42150,42150,42150,0
|
|
20230914,160600,1989649150,42150,42150,42150,42150,0
|
|
20230914,160500,1989649150,42150,42150,42150,42150,0
|
|
20230914,160400,1989649150,42150,42150,42150,42150,13005
|
|
20230914,160300,1989649150,42150,42150,42150,42150,0
|
|
20230914,160200,1989649150,42150,42150,42150,42150,0
|
|
20230914,160100,1989649150,42150,42150,42150,42150,0
|
|
20230914,160000,1989649150,42150,42150,42150,42150,0
|
|
20230914,155900,1989649150,42150,42150,42150,42150,0
|
|
20230914,155800,1989649150,42150,42150,42150,42150,0
|
|
20230914,155700,1989649150,42150,42150,42150,42150,0
|
|
20230914,155600,1989649150,42150,42150,42150,42150,0
|
|
20230914,155500,1989649150,42150,42150,42150,42150,0
|
|
20230914,155400,1989649150,42150,42150,42150,42150,0
|
|
20230914,155300,1989649150,42150,42150,42150,42150,0
|
|
20230914,155200,1989649150,42150,42150,42150,42150,0
|
|
20230914,155100,1989649150,42150,42150,42150,42150,0
|
|
20230914,155000,1989649150,42150,42150,42150,42150,0
|
|
20230914,154900,1989649150,42150,42150,42150,42150,0
|
|
20230914,154800,1989649150,42150,42150,42150,42150,0
|
|
20230914,154700,1989649150,42150,42150,42150,42150,0
|
|
20230914,154600,1989649150,42150,42150,42150,42150,0
|
|
20230914,154500,1989649150,42150,42150,42150,42150,0
|
|
20230914,154400,1989649150,42150,42150,42150,42150,0
|
|
20230914,154300,1989649150,42150,42150,42150,42150,0
|
|
20230914,154200,1989649150,42150,42150,42150,42150,0
|
|
20230914,154100,1989649150,42150,42150,42150,42150,0
|
|
20230914,154000,1989649150,42150,42150,42150,42150,0
|
|
20230914,153900,1989649150,42150,42150,42150,42150,0
|
|
20230914,153800,1989649150,42150,42150,42150,42150,0
|
|
20230914,153700,1989649150,42150,42150,42150,42150,0
|
|
20230914,153600,1989649150,42150,42150,42150,42150,0
|
|
20230914,153500,1989649150,42150,42150,42150,42150,0
|
|
20230914,153400,1989649150,42150,42150,42150,42150,13005
|
|
20230914,153300,1989649150,42150,42150,42150,42150,0
|
|
20230914,153200,1989649150,42150,42150,42150,42150,0
|
|
20230914,153100,1989649150,42150,42150,42150,42150,0
|
|
20230914,153000,1989649150,42150,42150,42150,42150,13005
|
|
20230914,152900,1441488400,41950,41950,41950,41950,0
|
|
20230914,152800,1441488400,41950,41950,41950,41950,0
|
|
20230914,152700,1441488400,41950,41950,41950,41950,0
|
|
20230914,152600,1441488400,41950,41950,41950,41950,0
|
|
20230914,152500,1441488400,41950,41950,41950,41950,0
|
|
20230914,152400,1441488400,41950,41950,41950,41950,0
|
|
20230914,152300,1441488400,41950,41950,41950,41950,0
|
|
20230914,152200,1441488400,41950,41950,41950,41950,0
|
|
20230914,152100,1441488400,41950,41950,41950,41950,0
|
|
20230914,152000,1441488400,41950,41950,41950,41950,0
|
|
20230914,151900,1441488400,41950,41950,41950,41900,337
|
|
20230914,151800,1427363050,41950,41800,41950,41800,665
|
|
20230914,151700,1399502800,41850,41850,41850,41850,68
|
|
20230914,151600,1396657000,41800,41800,41850,41800,128
|
|
20230914,151500,1391304400,41850,41750,41850,41750,271
|
|
20230914,151400,1379969500,41800,41800,41800,41750,41
|
|
20230914,151300,1378256300,41750,41750,41800,41750,98
|
|
20230914,151200,1374163200,41800,41700,41800,41700,123
|
|
20230914,151100,1369029100,41750,41650,41750,41600,108
|
|
20230914,151000,1364530450,41600,41650,41650,41600,126
|
|
20230914,150900,1359284550,41650,41600,41650,41600,61
|
|
20230914,150800,1356746250,41650,41650,41700,41650,141
|
|
20230914,150700,1350870100,41650,41650,41700,41650,48
|
|
20230914,150600,1348870400,41650,41700,41700,41650,95
|
|
20230914,150500,1344911000,41700,41650,41700,41650,97
|
|
20230914,150400,1340869300,41700,41700,41700,41700,4
|
|
20230914,150300,1340702500,41750,41650,41750,41650,201
|
|
20230914,150200,1332323950,41700,41700,41700,41650,152
|
|
20230914,150100,1325986350,41700,41700,41700,41650,94
|
|
20230914,150000,1322069000,41700,41650,41700,41650,486
|
|
20230914,145900,1301823850,41650,41650,41700,41650,74
|
|
20230914,145800,1298740050,41700,41700,41700,41650,64
|
|
20230914,145700,1296073300,41700,41650,41700,41650,28
|
|
20230914,145600,1294906900,41650,41700,41750,41650,322
|
|
20230914,145500,1281479500,41750,41700,41750,41700,58
|
|
20230914,145400,1279060700,41750,41700,41750,41700,85
|
|
20230914,145300,1275513650,41700,41700,41750,41700,64
|
|
20230914,145200,1272844700,41750,41700,41750,41700,98
|
|
20230914,145100,1268756050,41750,41750,41750,41700,42
|
|
20230914,145000,1267004100,41700,41750,41750,41700,72
|
|
20230914,144900,1264000850,41750,41700,41750,41700,69
|
|
20230914,144800,1261122100,41750,41700,41750,41700,75
|
|
20230914,144700,1257993800,41700,41750,41750,41700,80
|
|
20230914,144600,1254655350,41700,41700,41750,41700,69
|
|
20230914,144500,1251777700,41750,41700,41750,41700,100
|
|
20230914,144400,1247605600,41750,41700,41750,41700,36
|
|
20230914,144300,1246104150,41700,41800,41800,41700,114
|
|
20230914,144200,1241345850,41800,41750,41800,41750,73
|
|
20230914,144100,1238297700,41750,41750,41800,41750,65
|
|
20230914,144000,1235583200,41750,41650,41800,41650,114
|
|
20230914,143900,1230825650,41700,41700,41750,41700,568
|
|
20230914,143800,1207138250,41800,41750,41800,41700,59
|
|
20230914,143700,1204673950,41750,41750,41750,41700,55
|
|
20230914,143600,1202380150,41750,41700,41800,41700,75
|
|
20230914,143500,1199249200,41750,41750,41750,41700,118
|
|
20230914,143400,1194325950,41800,41750,41800,41700,36
|
|
20230914,143300,1192822950,41700,41700,41750,41700,123
|
|
20230914,143200,1187691950,41750,41750,41750,41700,76
|
|
20230914,143100,1184519400,41750,41750,41800,41700,106
|
|
20230914,143000,1180094400,41800,41700,41800,41700,127
|
|
20230914,142900,1174792350,41700,41750,41750,41700,110
|
|
20230914,142800,1170202750,41750,41750,41750,41700,60
|
|
20230914,142700,1167698500,41750,41800,41800,41750,41
|
|
20230914,142600,1165986000,41750,41700,41750,41700,91
|
|
20230914,142500,1162189500,41750,41750,41750,41750,30
|
|
20230914,142400,1160937000,41750,41700,41750,41650,74
|
|
20230914,142300,1157851400,41650,41800,41800,41650,71
|
|
20230914,142200,1154888750,41750,41750,41800,41750,79
|
|
20230914,142100,1151590350,41750,41650,41750,41650,77
|
|
20230914,142000,1148379050,41700,41700,41750,41700,61
|
|
20230914,141900,1145835050,41750,41700,41750,41700,53
|
|
20230914,141800,1143624650,41700,41700,41700,41650,56
|
|
20230914,141700,1141291450,41700,41600,41750,41600,489
|
|
20230914,141600,1120920050,41650,41600,41650,41550,118
|
|
20230914,141500,1116010850,41600,41650,41650,41600,61
|
|
20230914,141400,1113471800,41600,41650,41650,41600,80
|
|
20230914,141300,1110142700,41600,41650,41700,41600,71
|
|
20230914,141200,1107187450,41700,41500,41700,41500,270
|
|
20230914,141100,1095956700,41500,41550,41600,41500,60
|
|
20230914,141000,1093464150,41600,41500,41600,41450,269
|
|
20230914,140900,1082306250,41550,41550,41600,41550,46
|
|
20230914,140800,1080394900,41600,41550,41600,41500,58
|
|
20230914,140700,1077984750,41550,41600,41600,41550,163
|
|
20230914,140600,1071210950,41550,41500,41600,41500,62
|
|
20230914,140500,1068635600,41500,41600,41600,41500,60
|
|
20230914,140400,1066142400,41600,41500,41600,41450,79
|
|
20230914,140300,1062863000,41450,41550,41550,41450,83
|
|
20230914,140200,1059418250,41500,41400,41550,41400,45
|
|
20230914,140100,1057552800,41550,41400,41550,41400,83
|
|
20230914,140000,1054105650,41400,41550,41600,41400,66
|
|
20230914,135900,1051364100,41600,41400,41600,41400,55
|
|
20230914,135800,1049079100,41600,41600,41600,41400,54
|
|
20230914,135700,1046839100,41400,41550,41600,41400,61
|
|
20230914,135600,1044309250,41400,41500,41550,41400,117
|
|
20230914,135500,1039459150,41550,41600,41600,41550,100
|
|
20230914,135400,1035304100,41600,41550,41600,41450,80
|
|
20230914,135300,1031981000,41600,41550,41600,41500,38
|
|
20230914,135200,1030402450,41600,41500,41600,41500,153
|
|
20230914,135100,1024049650,41550,41500,41550,41500,11
|
|
20230914,135000,1023593050,41550,41450,41550,41450,120
|
|
20230914,134900,1018614550,41550,41550,41550,41500,121
|
|
20230914,134800,1013592150,41500,41500,41550,41500,157
|
|
20230914,134700,1007074300,41550,41550,41550,41500,86
|
|
20230914,134600,1003504400,41500,41400,41500,41400,84
|
|
20230914,134500,1000026200,41500,41400,41500,41400,64
|
|
20230914,134400,997372100,41400,41450,41500,41400,89
|
|
20230914,134300,993684800,41400,41500,41500,41400,76
|
|
20230914,134200,990534200,41450,41400,41450,41400,86
|
|
20230914,134100,986970100,41400,41350,41500,41350,360
|
|
20230914,134000,972063200,41450,41300,41450,41300,53
|
|
20230914,133900,969874150,41500,41300,41500,41300,53
|
|
20230914,133800,967681450,41500,41400,41500,41300,76
|
|
20230914,133700,964534050,41400,41300,41400,41300,26
|
|
20230914,133600,963460150,41400,41350,41500,41300,87
|
|
20230914,133500,959861150,41350,41450,41450,41350,89
|
|
20230914,133400,956179300,41400,41350,41500,41350,221
|
|
20230914,133300,947033700,41400,41450,41450,41400,51
|
|
20230914,133200,944921000,41500,41500,41500,41450,97
|
|
20230914,133100,940897150,41550,41500,41550,41500,49
|
|
20230914,133000,938863550,41550,41550,41550,41500,61
|
|
20230914,132900,936331100,41550,41550,41550,41500,107
|
|
20230914,132800,931888250,41500,41400,41500,41400,121
|
|
20230914,132700,926872400,41400,41400,41500,41400,39
|
|
20230914,132600,925254950,41300,41350,41350,41300,61
|
|
20230914,132500,922733000,41400,41400,41500,41400,151
|
|
20230914,132400,916474750,41350,41400,41450,41350,92
|
|
20230914,132300,912666900,41450,41450,41450,41400,32
|
|
20230914,132200,911341400,41450,41300,41450,41250,213
|
|
20230914,132100,902531550,41350,41300,41350,41300,22
|
|
20230914,132000,901622250,41300,41300,41350,41300,82
|
|
20230914,131900,898235400,41400,41250,41400,41250,43
|
|
20230914,131800,896458300,41350,41350,41350,41250,124
|
|
20230914,131700,891336700,41350,41350,41350,41250,8
|
|
20230914,131600,891006500,41250,41250,41350,41250,134
|
|
20230914,131500,885476500,41250,41350,41350,41250,17
|
|
20230914,131400,884775150,41250,41350,41400,41250,64
|
|
20230914,131300,882129850,41350,41300,41400,41300,32
|
|
20230914,131200,880807650,41300,41350,41400,41300,119
|
|
20230914,131100,875886650,41400,41300,41400,41300,9
|
|
20230914,131000,875514850,41300,41300,41400,41300,92
|
|
20230914,130900,871714100,41300,41400,41400,41300,48
|
|
20230914,130800,869729850,41350,41400,41400,41350,51
|
|
20230914,130700,867620700,41500,41350,41500,41350,45
|
|
20230914,130600,865757850,41400,41450,41500,41400,59
|
|
20230914,130500,863314800,41400,41450,41500,41400,154
|
|
20230914,130400,856931600,41450,41450,41500,41450,47
|
|
20230914,130300,854983400,41500,41450,41500,41450,84
|
|
20230914,130200,851500650,41450,41500,41500,41450,22
|
|
20230914,130100,850588700,41400,41300,41500,41300,491
|
|
20230914,130000,830270000,41300,41250,41300,41250,76
|
|
20230914,125900,827132550,41300,41250,41300,41250,148
|
|
20230914,125800,821023100,41250,41300,41300,41250,29
|
|
20230914,125700,819826150,41300,41250,41300,41250,62
|
|
20230914,125600,817268050,41250,41300,41300,41250,47
|
|
20230914,125500,815328650,41250,41250,41350,41250,59
|
|
20230914,125400,812894800,41250,41200,41250,41200,101
|
|
20230914,125300,808729000,41200,41350,41350,41200,95
|
|
20230914,125200,804813000,41250,41200,41350,41200,94
|
|
20230914,125100,800936750,41200,41200,41250,41200,41
|
|
20230914,125000,799247500,41250,41150,41250,41150,475
|
|
20230914,124900,779675650,41150,41200,41200,41150,65
|
|
20230914,124800,776999550,41150,41150,41150,41150,57
|
|
20230914,124700,774654000,41150,41150,41200,41150,53
|
|
20230914,124600,772472400,41150,41150,41200,41150,56
|
|
20230914,124500,770167850,41150,41150,41200,41150,45
|
|
20230914,124400,768315450,41150,41150,41200,41150,92
|
|
20230914,124300,764529600,41150,41150,41200,41150,58
|
|
20230914,124200,762142200,41150,41150,41150,41150,40
|
|
20230914,124100,760496200,41150,41150,41200,41150,49
|
|
20230914,124000,758479200,41150,41150,41200,41150,79
|
|
20230914,123900,755228300,41200,41150,41200,41150,55
|
|
20230914,123800,752964400,41150,41200,41200,41150,102
|
|
20230914,123700,748766400,41200,41150,41200,41150,68
|
|
20230914,123600,745968150,41150,41150,41200,41150,60
|
|
20230914,123500,743498450,41150,41150,41150,41150,65
|
|
20230914,123400,740823700,41200,41150,41200,41150,29
|
|
20230914,123300,739629650,41200,41200,41200,41150,74
|
|
20230914,123200,736584400,41150,41150,41200,41150,52
|
|
20230914,123100,734443950,41200,41150,41200,41150,70
|
|
20230914,123000,731562900,41200,41150,41200,41150,38
|
|
20230914,122900,729998550,41150,41200,41200,41150,72
|
|
20230914,122800,727035050,41150,41150,41150,41150,40
|
|
20230914,122700,725389050,41150,41150,41200,41150,77
|
|
20230914,122600,722219800,41150,41150,41150,41150,522
|
|
20230914,122500,700739500,41150,41150,41200,41150,79
|
|
20230914,122400,697488000,41200,41150,41200,41150,33
|
|
20230914,122300,696130000,41150,41150,41200,41150,87
|
|
20230914,122200,692549300,41150,41150,41150,41150,10
|
|
20230914,122100,692137800,41150,41150,41200,41150,79
|
|
20230914,122000,688886250,41200,41100,41200,41100,207
|
|
20230914,121900,680372050,41100,41150,41150,41100,46
|
|
20230914,121800,678480750,41150,41150,41150,41100,84
|
|
20230914,121700,675026200,41100,41150,41150,41100,33
|
|
20230914,121600,673668850,41150,41150,41200,41150,88
|
|
20230914,121500,670047000,41150,41150,41150,41150,34
|
|
20230914,121400,668647900,41150,41150,41200,41150,54
|
|
20230914,121300,666425050,41150,41150,41150,41150,53
|
|
20230914,121200,664244100,41150,41150,41200,41150,109
|
|
20230914,121100,659758100,41150,41200,41200,41150,40
|
|
20230914,121000,658112000,41200,41150,41200,41150,58
|
|
20230914,120900,655724650,41150,41200,41200,41150,55
|
|
20230914,120800,653460750,41150,41150,41150,41150,58
|
|
20230914,120700,651074050,41200,41150,41200,41150,120
|
|
20230914,120600,646135300,41150,41150,41200,41150,69
|
|
20230914,120500,643295200,41150,41150,41200,41150,186
|
|
20230914,120400,635634950,41150,41150,41200,41150,17
|
|
20230914,120300,634935300,41150,41150,41250,41150,80
|
|
20230914,120200,631642000,41150,41250,41250,41150,17
|
|
20230914,120100,630942350,41150,41200,41250,41150,489
|
|
20230914,120000,610796450,41200,41200,41250,41200,95
|
|
20230914,115900,606881800,41250,41200,41250,41200,53
|
|
20230914,115800,604697800,41250,41150,41250,41150,799
|
|
20230914,115700,571812100,41100,41100,41100,41100,32
|
|
20230914,115600,570496900,41100,41100,41100,41100,0
|
|
20230914,115500,570496900,41100,41100,41150,41100,34
|
|
20230914,115400,569099450,41100,41100,41100,41100,22
|
|
20230914,115300,568195250,41100,41100,41100,41100,40
|
|
20230914,115200,566551250,41100,41100,41100,41100,7
|
|
20230914,115100,566263550,41100,41150,41150,41100,27
|
|
20230914,115000,565153750,41100,41100,41100,41100,36
|
|
20230914,114900,563674150,41100,41100,41100,41100,0
|
|
20230914,114800,563674150,41100,41100,41150,41100,35
|
|
20230914,114700,562235600,41100,41100,41100,41100,35
|
|
20230914,114600,560797100,41100,41100,41100,41100,552
|
|
20230914,114500,538109900,41100,41100,41100,41100,7
|
|
20230914,114400,537822200,41150,41100,41150,41100,33
|
|
20230914,114300,536465850,41100,41150,41150,41100,16
|
|
20230914,114200,535807850,41100,41150,41150,41100,26
|
|
20230914,114100,534739200,41100,41100,41100,41100,6
|
|
20230914,114000,534492600,41100,41100,41100,41100,37
|
|
20230914,113900,532971900,41100,41150,41150,41100,8
|
|
20230914,113800,532642750,41100,41150,41150,41100,54
|
|
20230914,113700,530423300,41100,41100,41100,41100,2
|
|
20230914,113600,530341100,41100,41150,41150,41100,43
|
|
20230914,113500,528573300,41150,41100,41150,41100,17
|
|
20230914,113400,527874200,41100,41100,41100,41100,31
|
|
20230914,113300,526600100,41100,41100,41100,41100,33
|
|
20230914,113200,525243800,41100,41150,41150,41100,2
|
|
20230914,113100,525161550,41100,41100,41150,41100,34
|
|
20230914,113000,523764100,41150,41100,41150,41100,3
|
|
20230914,112900,523640750,41100,41150,41150,41100,35
|
|
20230914,112800,522202150,41100,41100,41100,41100,2
|
|
20230914,112700,522119950,41100,41100,41100,41100,32
|
|
20230914,112600,520804750,41150,41100,41150,41100,17
|
|
20230914,112500,520105550,41100,41100,41100,41100,29
|
|
20230914,112400,518913650,41150,41100,41150,41100,107
|
|
20230914,112300,514510900,41100,41100,41100,41100,25
|
|
20230914,112200,513483400,41150,41100,41150,41100,9
|
|
20230914,112100,513113450,41150,41150,41150,41150,183
|
|
20230914,112000,505583000,41150,41150,41150,41150,0
|
|
20230914,111900,505583000,41150,41150,41150,41150,32
|
|
20230914,111800,504266200,41150,41150,41200,41150,30
|
|
20230914,111700,503031650,41150,41150,41150,41150,7
|
|
20230914,111600,502743600,41200,41200,41200,41150,77
|
|
20230914,111500,499572450,41150,41150,41150,41150,7
|
|
20230914,111400,499284400,41150,41150,41150,41150,32
|
|
20230914,111300,497967600,41150,41150,41150,41150,0
|
|
20230914,111200,497967600,41150,41150,41150,41150,32
|
|
20230914,111100,496650800,41150,41200,41200,41150,2
|
|
20230914,111000,496568450,41150,41200,41200,41150,46
|
|
20230914,110900,494674850,41200,41200,41200,41200,1
|
|
20230914,110800,494633650,41150,41150,41200,41150,42
|
|
20230914,110700,492904850,41200,41150,41200,41150,8
|
|
20230914,110600,492575600,41150,41150,41150,41150,26
|
|
20230914,110500,491505700,41150,41150,41150,41150,6
|
|
20230914,110400,491258800,41150,41200,41200,41150,27
|
|
20230914,110300,490147700,41150,41150,41200,41150,9
|
|
20230914,110200,489777300,41150,41150,41150,41150,25
|
|
20230914,110100,488748550,41150,41150,41150,41150,33
|
|
20230914,110000,487390600,41150,41150,41150,41150,7
|
|
20230914,105900,487102550,41150,41150,41150,41150,25
|
|
20230914,105800,486073800,41200,41200,41200,41150,8
|
|
20230914,105700,485744500,41200,41200,41200,41150,47
|
|
20230914,105600,483809400,41150,41150,41150,41150,7
|
|
20230914,105500,483521350,41150,41200,41200,41150,31
|
|
20230914,105400,482245450,41150,41150,41150,41150,104
|
|
20230914,105300,477965850,41150,41100,41200,41050,1027
|
|
20230914,105200,435738700,41100,41050,41100,41050,18
|
|
20230914,105100,434999750,41050,41050,41100,41050,32
|
|
20230914,105000,433686100,41100,41050,41100,41050,2
|
|
20230914,104900,433603950,41050,41050,41050,41050,39
|
|
20230914,104800,432003000,41050,41050,41050,41050,6
|
|
20230914,104700,431756700,41050,41050,41050,41050,25
|
|
20230914,104600,430730450,41050,41050,41050,41050,33
|
|
20230914,104500,429375800,41050,41050,41050,41050,437
|
|
20230914,104400,411436950,41100,41050,41100,41050,77
|
|
20230914,104300,408273800,41050,41050,41050,41050,0
|
|
20230914,104200,408273800,41050,41050,41100,41050,34
|
|
20230914,104100,406878050,41050,41050,41050,41050,6
|
|
20230914,104000,406631750,41050,41050,41050,41050,25
|
|
20230914,103900,405605500,41050,41050,41050,41050,1
|
|
20230914,103800,405564450,41050,41100,41100,41050,27
|
|
20230914,103700,404456050,41100,41050,41100,41050,3
|
|
20230914,103600,404332850,41050,41050,41050,41050,25
|
|
20230914,103500,403306600,41100,41100,41100,41100,18
|
|
20230914,103400,402566800,41050,41050,41050,41050,26
|
|
20230914,103300,401499500,41100,41100,41100,41100,18
|
|
20230914,103200,400759700,41050,41050,41050,41050,26
|
|
20230914,103100,399692400,41100,41100,41100,41100,3
|
|
20230914,103000,399569100,41050,41050,41050,41050,25
|
|
20230914,102900,398542850,41100,41050,41100,41050,44
|
|
20230914,102800,396736600,41100,41100,41100,41100,150
|
|
20230914,102700,390571600,41100,41050,41100,41050,296
|
|
20230914,102600,378420100,41100,41100,41100,41050,1233
|
|
20230914,102500,327803900,41150,41100,41150,41100,28
|
|
20230914,102400,326653000,41150,41100,41150,41100,72
|
|
20230914,102300,323693700,41100,41100,41100,41100,48
|
|
20230914,102200,321720900,41100,41100,41100,41100,2
|
|
20230914,102100,321638700,41150,41150,41200,41150,17
|
|
20230914,102000,320938950,41150,41100,41150,41100,457
|
|
20230914,101900,302152400,41050,41100,41100,41050,26
|
|
20230914,101800,301085050,41050,41100,41100,41050,43
|
|
20230914,101700,299317800,41050,41100,41100,41050,27
|
|
20230914,101600,298209400,41100,41100,41100,41100,34
|
|
20230914,101500,296812000,41050,41100,41100,41050,55
|
|
20230914,101400,294552750,41100,41100,41100,41100,1
|
|
20230914,101300,294511650,41100,41100,41100,41100,712
|
|
20230914,101200,265248450,41100,41100,41100,41100,25
|
|
20230914,101100,264220950,41150,41150,41150,41150,28
|
|
20230914,101000,263068750,41100,41100,41100,41100,26
|
|
20230914,100900,262000150,41100,41100,41100,41100,69
|
|
20230914,100800,259164250,41200,41150,41200,41100,50
|
|
20230914,100700,257107100,41200,41200,41200,41200,14
|
|
20230914,100600,256530300,41150,41100,41150,41100,77
|
|
20230914,100500,253363050,41150,41050,41150,41050,82
|
|
20230914,100400,249992150,41050,41050,41050,41050,25
|
|
20230914,100300,248965900,41100,41100,41100,41100,1
|
|
20230914,100200,248924800,41050,41100,41150,41050,64
|
|
20230914,100100,246295150,41100,41100,41100,41100,22
|
|
20230914,100000,245390950,41100,41100,41150,41100,31
|
|
20230914,095900,244116800,41100,41100,41100,41100,19
|
|
20230914,095800,243335900,41100,41100,41100,41100,62
|
|
20230914,095700,240787700,41050,41100,41100,41050,49
|
|
20230914,095600,238775150,41150,41150,41150,41150,2
|
|
20230914,095500,238692850,41150,41100,41150,41100,52
|
|
20230914,095400,236555600,41100,41100,41100,41100,0
|
|
20230914,095300,236555600,41100,41100,41100,41100,260
|
|
20230914,095200,225869600,41150,41150,41150,41100,42
|
|
20230914,095100,224141650,41100,41100,41150,41100,113
|
|
20230914,095000,219493450,41150,41100,41150,41100,21
|
|
20230914,094900,218629850,41100,41100,41100,41050,58
|
|
20230914,094800,216247350,41100,41050,41100,41050,75
|
|
20230914,094700,213164950,41050,41100,41100,41050,455
|
|
20230914,094600,194465700,41100,41200,41200,41100,640
|
|
20230914,094500,168132450,41200,41350,41350,41150,47
|
|
20230914,094400,166197200,41200,41200,41200,41200,30
|
|
20230914,094300,164961200,41200,41300,41300,41200,205
|
|
20230914,094200,156514300,41300,41200,41300,41200,27
|
|
20230914,094100,155401800,41200,41300,41300,41200,2
|
|
20230914,094000,155319300,41200,41300,41300,41200,39
|
|
20230914,093900,153711100,41200,41200,41200,41200,0
|
|
20230914,093800,153711100,41200,41300,41300,41200,27
|
|
20230914,093700,152598600,41250,41250,41250,41250,40
|
|
20230914,093600,150948600,41250,41200,41250,41200,82
|
|
20230914,093500,147567400,41200,41200,41200,41200,0
|
|
20230914,093400,147567400,41200,41250,41250,41200,45
|
|
20230914,093300,145712450,41250,41250,41250,41250,6
|
|
20230914,093200,145464950,41200,41200,41200,41200,25
|
|
20230914,093100,144434950,41200,41150,41250,41150,26
|
|
20230914,093000,143363100,41150,41250,41250,41150,57
|
|
20230914,092900,141017450,41200,41200,41200,41200,15
|
|
20230914,092800,140399450,41200,41200,41200,41200,211
|
|
20230914,092700,131706250,41150,41150,41150,41150,26
|
|
20230914,092600,130636350,41200,41200,41200,41200,1
|
|
20230914,092500,130595150,41150,41250,41250,41150,180
|
|
20230914,092400,123185350,41300,41300,41300,41300,0
|
|
20230914,092300,123185350,41300,41300,41300,41300,200
|
|
20230914,092200,114925350,41300,41300,41300,41300,10
|
|
20230914,092100,114512350,41550,41500,41550,41250,40
|
|
20230914,092000,112858550,41500,41200,41600,41200,1234
|
|
20230914,091900,61654050,41200,41150,41200,41150,98
|
|
20230914,091800,57621300,41150,41150,41150,41150,22
|
|
20230914,091700,56716000,41150,41150,41150,41150,31
|
|
20230914,091600,55440350,41150,41150,41150,41150,26
|
|
20230914,091500,54370450,41150,41200,41200,41150,117
|
|
20230914,091400,49553100,41200,41200,41200,41200,5
|
|
20230914,091300,49347100,41200,41200,41200,41200,26
|
|
20230914,091200,48275900,41250,41200,41250,41200,43
|
|
20230914,091100,46504250,41200,41250,41250,41200,25
|
|
20230914,091000,45474000,41100,41200,41200,41100,365
|
|
20230914,090900,30448800,41250,41250,41250,41250,20
|
|
20230914,090800,29623800,41200,41200,41200,41200,25
|
|
20230914,090700,28593800,41250,41250,41250,41250,2
|
|
20230914,090600,28511300,41200,41150,41200,41150,71
|
|
20230914,090500,25588150,41250,41250,41250,41150,42
|
|
20230914,090400,23856850,41250,41200,41250,41200,28
|
|
20230914,090300,22703100,41300,41250,41300,41250,15
|
|
20230914,090200,22083800,41100,41200,41200,41100,154
|
|
20230914,090100,15748300,41350,41350,41350,41350,100
|
|
20230914,090000,11613300,41200,41400,41400,41200,281
|