656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195300,3322827400,20350,20350,20350,20350,4803
|
|
20230906,195200,3322827400,20350,20350,20350,20350,0
|
|
20230906,195100,3322827400,20350,20350,20350,20350,0
|
|
20230906,195000,3322827400,20350,20350,20350,20350,0
|
|
20230906,194900,3322827400,20350,20350,20350,20350,0
|
|
20230906,194800,3322827400,20350,20350,20350,20350,0
|
|
20230906,194700,3322827400,20350,20350,20350,20350,0
|
|
20230906,194600,3322827400,20350,20350,20350,20350,0
|
|
20230906,194500,3322827400,20350,20350,20350,20350,0
|
|
20230906,194400,3322827400,20350,20350,20350,20350,0
|
|
20230906,194300,3322827400,20350,20350,20350,20350,0
|
|
20230906,194200,3322827400,20350,20350,20350,20350,0
|
|
20230906,194100,3322827400,20350,20350,20350,20350,0
|
|
20230906,194000,3322827400,20350,20350,20350,20350,0
|
|
20230906,193900,3322827400,20350,20350,20350,20350,0
|
|
20230906,193800,3322827400,20350,20350,20350,20350,0
|
|
20230906,193700,3322827400,20350,20350,20350,20350,0
|
|
20230906,193600,3322827400,20350,20350,20350,20350,0
|
|
20230906,193500,3322827400,20350,20350,20350,20350,0
|
|
20230906,193400,3322827400,20350,20350,20350,20350,0
|
|
20230906,193300,3322827400,20350,20350,20350,20350,0
|
|
20230906,193200,3322827400,20350,20350,20350,20350,0
|
|
20230906,193100,3322827400,20350,20350,20350,20350,0
|
|
20230906,193000,3322827400,20350,20350,20350,20350,0
|
|
20230906,192900,3322827400,20350,20350,20350,20350,0
|
|
20230906,192800,3322827400,20350,20350,20350,20350,0
|
|
20230906,192700,3322827400,20350,20350,20350,20350,0
|
|
20230906,192600,3322827400,20350,20350,20350,20350,0
|
|
20230906,192500,3322827400,20350,20350,20350,20350,0
|
|
20230906,192400,3322827400,20350,20350,20350,20350,0
|
|
20230906,192300,3322827400,20350,20350,20350,20350,4803
|
|
20230906,192200,3322827400,20350,20350,20350,20350,0
|
|
20230906,192100,3322827400,20350,20350,20350,20350,0
|
|
20230906,192000,3322827400,20350,20350,20350,20350,0
|
|
20230906,191900,3322827400,20350,20350,20350,20350,0
|
|
20230906,191800,3322827400,20350,20350,20350,20350,0
|
|
20230906,191700,3322827400,20350,20350,20350,20350,0
|
|
20230906,191600,3322827400,20350,20350,20350,20350,0
|
|
20230906,191500,3322827400,20350,20350,20350,20350,0
|
|
20230906,191400,3322827400,20350,20350,20350,20350,0
|
|
20230906,191300,3322827400,20350,20350,20350,20350,0
|
|
20230906,191200,3322827400,20350,20350,20350,20350,0
|
|
20230906,191100,3322827400,20350,20350,20350,20350,0
|
|
20230906,191000,3322827400,20350,20350,20350,20350,0
|
|
20230906,190900,3322827400,20350,20350,20350,20350,0
|
|
20230906,190800,3322827400,20350,20350,20350,20350,0
|
|
20230906,190700,3322827400,20350,20350,20350,20350,0
|
|
20230906,190600,3322827400,20350,20350,20350,20350,0
|
|
20230906,190500,3322827400,20350,20350,20350,20350,0
|
|
20230906,190400,3322827400,20350,20350,20350,20350,0
|
|
20230906,190300,3322827400,20350,20350,20350,20350,0
|
|
20230906,190200,3322827400,20350,20350,20350,20350,0
|
|
20230906,190100,3322827400,20350,20350,20350,20350,0
|
|
20230906,190000,3322827400,20350,20350,20350,20350,0
|
|
20230906,185900,3322827400,20350,20350,20350,20350,0
|
|
20230906,185800,3322827400,20350,20350,20350,20350,0
|
|
20230906,185700,3322827400,20350,20350,20350,20350,0
|
|
20230906,185600,3322827400,20350,20350,20350,20350,0
|
|
20230906,185500,3322827400,20350,20350,20350,20350,0
|
|
20230906,185400,3322827400,20350,20350,20350,20350,0
|
|
20230906,185300,3322827400,20350,20350,20350,20350,4803
|
|
20230906,185200,3322827400,20350,20350,20350,20350,0
|
|
20230906,185100,3322827400,20350,20350,20350,20350,0
|
|
20230906,185000,3322827400,20350,20350,20350,20350,0
|
|
20230906,184900,3322827400,20350,20350,20350,20350,0
|
|
20230906,184800,3322827400,20350,20350,20350,20350,0
|
|
20230906,184700,3322827400,20350,20350,20350,20350,0
|
|
20230906,184600,3322827400,20350,20350,20350,20350,0
|
|
20230906,184500,3322827400,20350,20350,20350,20350,0
|
|
20230906,184400,3322827400,20350,20350,20350,20350,0
|
|
20230906,184300,3322827400,20350,20350,20350,20350,0
|
|
20230906,184200,3322827400,20350,20350,20350,20350,0
|
|
20230906,184100,3322827400,20350,20350,20350,20350,0
|
|
20230906,184000,3322827400,20350,20350,20350,20350,0
|
|
20230906,183900,3322827400,20350,20350,20350,20350,0
|
|
20230906,183800,3322827400,20350,20350,20350,20350,0
|
|
20230906,183700,3322827400,20350,20350,20350,20350,0
|
|
20230906,183600,3322827400,20350,20350,20350,20350,0
|
|
20230906,183500,3322827400,20350,20350,20350,20350,0
|
|
20230906,183400,3322827400,20350,20350,20350,20350,0
|
|
20230906,183300,3322827400,20350,20350,20350,20350,0
|
|
20230906,183200,3322827400,20350,20350,20350,20350,0
|
|
20230906,183100,3322827400,20350,20350,20350,20350,0
|
|
20230906,183000,3322827400,20350,20350,20350,20350,0
|
|
20230906,182900,3322827400,20350,20350,20350,20350,0
|
|
20230906,182800,3322827400,20350,20350,20350,20350,0
|
|
20230906,182700,3322827400,20350,20350,20350,20350,0
|
|
20230906,182600,3322827400,20350,20350,20350,20350,0
|
|
20230906,182500,3322827400,20350,20350,20350,20350,0
|
|
20230906,182400,3322827400,20350,20350,20350,20350,0
|
|
20230906,182300,3322827400,20350,20350,20350,20350,4803
|
|
20230906,182200,3322827400,20350,20350,20350,20350,0
|
|
20230906,182100,3322827400,20350,20350,20350,20350,0
|
|
20230906,182000,3322827400,20350,20350,20350,20350,0
|
|
20230906,181900,3322827400,20350,20350,20350,20350,0
|
|
20230906,181800,3322827400,20350,20350,20350,20350,0
|
|
20230906,181700,3322827400,20350,20350,20350,20350,0
|
|
20230906,181600,3322827400,20350,20350,20350,20350,0
|
|
20230906,181500,3322827400,20350,20350,20350,20350,0
|
|
20230906,181400,3322827400,20350,20350,20350,20350,0
|
|
20230906,181300,3322827400,20350,20350,20350,20350,0
|
|
20230906,181200,3322827400,20350,20350,20350,20350,0
|
|
20230906,181100,3322827400,20350,20350,20350,20350,0
|
|
20230906,181000,3322827400,20350,20350,20350,20350,0
|
|
20230906,180900,3322827400,20350,20350,20350,20350,0
|
|
20230906,180800,3322827400,20350,20350,20350,20350,0
|
|
20230906,180700,3322827400,20350,20350,20350,20350,0
|
|
20230906,180600,3322827400,20350,20350,20350,20350,0
|
|
20230906,180500,3322827400,20350,20350,20350,20350,0
|
|
20230906,180400,3322827400,20350,20350,20350,20350,0
|
|
20230906,180300,3322827400,20350,20350,20350,20350,0
|
|
20230906,180200,3322827400,20350,20350,20350,20350,0
|
|
20230906,180100,3322827400,20350,20350,20350,20350,0
|
|
20230906,180000,3322827400,20350,20350,20350,20350,0
|
|
20230906,175900,3322827400,20350,20350,20350,20350,0
|
|
20230906,175800,3322827400,20350,20350,20350,20350,0
|
|
20230906,175700,3322827400,20350,20350,20350,20350,0
|
|
20230906,175600,3322827400,20350,20350,20350,20350,0
|
|
20230906,175500,3322827400,20350,20350,20350,20350,0
|
|
20230906,175400,3322827400,20350,20350,20350,20350,0
|
|
20230906,175300,3322827400,20350,20350,20350,20350,4803
|
|
20230906,175200,3322827400,20350,20350,20350,20350,0
|
|
20230906,175100,3322827400,20350,20350,20350,20350,0
|
|
20230906,175000,3322827400,20350,20350,20350,20350,0
|
|
20230906,174900,3322827400,20350,20350,20350,20350,0
|
|
20230906,174800,3322827400,20350,20350,20350,20350,0
|
|
20230906,174700,3322827400,20350,20350,20350,20350,0
|
|
20230906,174600,3322827400,20350,20350,20350,20350,0
|
|
20230906,174500,3322827400,20350,20350,20350,20350,0
|
|
20230906,174400,3322827400,20350,20350,20350,20350,0
|
|
20230906,174300,3322827400,20350,20350,20350,20350,0
|
|
20230906,174200,3322827400,20350,20350,20350,20350,0
|
|
20230906,174100,3322827400,20350,20350,20350,20350,0
|
|
20230906,174000,3322827400,20350,20350,20350,20350,0
|
|
20230906,173900,3322827400,20350,20350,20350,20350,0
|
|
20230906,173800,3322827400,20350,20350,20350,20350,0
|
|
20230906,173700,3322827400,20350,20350,20350,20350,0
|
|
20230906,173600,3322827400,20350,20350,20350,20350,0
|
|
20230906,173500,3322827400,20350,20350,20350,20350,0
|
|
20230906,173400,3322827400,20350,20350,20350,20350,0
|
|
20230906,173300,3322827400,20350,20350,20350,20350,0
|
|
20230906,173200,3322827400,20350,20350,20350,20350,0
|
|
20230906,173100,3322827400,20350,20350,20350,20350,0
|
|
20230906,173000,3322827400,20350,20350,20350,20350,0
|
|
20230906,172900,3322827400,20350,20350,20350,20350,0
|
|
20230906,172800,3322827400,20350,20350,20350,20350,0
|
|
20230906,172700,3322827400,20350,20350,20350,20350,0
|
|
20230906,172600,3322827400,20350,20350,20350,20350,0
|
|
20230906,172500,3322827400,20350,20350,20350,20350,0
|
|
20230906,172400,3322827400,20350,20350,20350,20350,0
|
|
20230906,172300,3322827400,20350,20350,20350,20350,4803
|
|
20230906,172200,3322827400,20350,20350,20350,20350,0
|
|
20230906,172100,3322827400,20350,20350,20350,20350,0
|
|
20230906,172000,3322827400,20350,20350,20350,20350,0
|
|
20230906,171900,3322827400,20350,20350,20350,20350,0
|
|
20230906,171800,3322827400,20350,20350,20350,20350,0
|
|
20230906,171700,3322827400,20350,20350,20350,20350,0
|
|
20230906,171600,3322827400,20350,20350,20350,20350,0
|
|
20230906,171500,3322827400,20350,20350,20350,20350,0
|
|
20230906,171400,3322827400,20350,20350,20350,20350,0
|
|
20230906,171300,3322827400,20350,20350,20350,20350,0
|
|
20230906,171200,3322827400,20350,20350,20350,20350,0
|
|
20230906,171100,3322827400,20350,20350,20350,20350,0
|
|
20230906,171000,3322827400,20350,20350,20350,20350,0
|
|
20230906,170900,3322827400,20350,20350,20350,20350,0
|
|
20230906,170800,3322827400,20350,20350,20350,20350,0
|
|
20230906,170700,3322827400,20350,20350,20350,20350,0
|
|
20230906,170600,3322827400,20350,20350,20350,20350,0
|
|
20230906,170500,3322827400,20350,20350,20350,20350,0
|
|
20230906,170400,3322827400,20350,20350,20350,20350,0
|
|
20230906,170300,3322827400,20350,20350,20350,20350,0
|
|
20230906,170200,3322827400,20350,20350,20350,20350,0
|
|
20230906,170100,3322827400,20350,20350,20350,20350,0
|
|
20230906,170000,3322827400,20350,20350,20350,20350,0
|
|
20230906,165900,3322827400,20350,20350,20350,20350,0
|
|
20230906,165800,3322827400,20350,20350,20350,20350,0
|
|
20230906,165700,3322827400,20350,20350,20350,20350,0
|
|
20230906,165600,3322827400,20350,20350,20350,20350,0
|
|
20230906,165500,3322827400,20350,20350,20350,20350,0
|
|
20230906,165400,3322827400,20350,20350,20350,20350,0
|
|
20230906,165300,3322827400,20350,20350,20350,20350,4803
|
|
20230906,165200,3322827400,20350,20350,20350,20350,0
|
|
20230906,165100,3322827400,20350,20350,20350,20350,0
|
|
20230906,165000,3322827400,20350,20350,20350,20350,0
|
|
20230906,164900,3322827400,20350,20350,20350,20350,0
|
|
20230906,164800,3322827400,20350,20350,20350,20350,0
|
|
20230906,164700,3322827400,20350,20350,20350,20350,0
|
|
20230906,164600,3322827400,20350,20350,20350,20350,0
|
|
20230906,164500,3322827400,20350,20350,20350,20350,0
|
|
20230906,164400,3322827400,20350,20350,20350,20350,0
|
|
20230906,164300,3322827400,20350,20350,20350,20350,0
|
|
20230906,164200,3322827400,20350,20350,20350,20350,0
|
|
20230906,164100,3322827400,20350,20350,20350,20350,0
|
|
20230906,164000,3322827400,20350,20350,20350,20350,0
|
|
20230906,163900,3322827400,20350,20350,20350,20350,0
|
|
20230906,163800,3322827400,20350,20350,20350,20350,0
|
|
20230906,163700,3322827400,20350,20350,20350,20350,0
|
|
20230906,163600,3322827400,20350,20350,20350,20350,0
|
|
20230906,163500,3322827400,20350,20350,20350,20350,0
|
|
20230906,163400,3322827400,20350,20350,20350,20350,0
|
|
20230906,163300,3322827400,20350,20350,20350,20350,0
|
|
20230906,163200,3322827400,20350,20350,20350,20350,0
|
|
20230906,163100,3322827400,20350,20350,20350,20350,0
|
|
20230906,163000,3322827400,20350,20350,20350,20350,0
|
|
20230906,162900,3322827400,20350,20350,20350,20350,0
|
|
20230906,162800,3322827400,20350,20350,20350,20350,0
|
|
20230906,162700,3322827400,20350,20350,20350,20350,0
|
|
20230906,162600,3322827400,20350,20350,20350,20350,0
|
|
20230906,162500,3322827400,20350,20350,20350,20350,0
|
|
20230906,162400,3322827400,20350,20350,20350,20350,0
|
|
20230906,162300,3322827400,20350,20350,20350,20350,4803
|
|
20230906,162200,3322827400,20350,20350,20350,20350,0
|
|
20230906,162100,3322827400,20350,20350,20350,20350,0
|
|
20230906,162000,3322827400,20350,20350,20350,20350,0
|
|
20230906,161900,3322827400,20350,20350,20350,20350,0
|
|
20230906,161800,3322827400,20350,20350,20350,20350,0
|
|
20230906,161700,3322827400,20350,20350,20350,20350,0
|
|
20230906,161600,3322827400,20350,20350,20350,20350,0
|
|
20230906,161500,3322827400,20350,20350,20350,20350,0
|
|
20230906,161400,3322827400,20350,20350,20350,20350,0
|
|
20230906,161300,3322827400,20350,20350,20350,20350,0
|
|
20230906,161200,3322827400,20350,20350,20350,20350,0
|
|
20230906,161100,3322827400,20350,20350,20350,20350,0
|
|
20230906,161000,3322827400,20350,20350,20350,20350,0
|
|
20230906,160900,3322827400,20350,20350,20350,20350,0
|
|
20230906,160800,3322827400,20350,20350,20350,20350,0
|
|
20230906,160700,3322827400,20350,20350,20350,20350,0
|
|
20230906,160600,3322827400,20350,20350,20350,20350,0
|
|
20230906,160500,3322827400,20350,20350,20350,20350,0
|
|
20230906,160400,3322827400,20350,20350,20350,20350,0
|
|
20230906,160300,3322827400,20350,20350,20350,20350,0
|
|
20230906,160200,3322827400,20350,20350,20350,20350,0
|
|
20230906,160100,3322827400,20350,20350,20350,20350,0
|
|
20230906,160000,3322827400,20350,20350,20350,20350,0
|
|
20230906,155900,3322827400,20350,20350,20350,20350,0
|
|
20230906,155800,3322827400,20350,20350,20350,20350,0
|
|
20230906,155700,3322827400,20350,20350,20350,20350,0
|
|
20230906,155600,3322827400,20350,20350,20350,20350,0
|
|
20230906,155500,3322827400,20350,20350,20350,20350,0
|
|
20230906,155400,3322827400,20350,20350,20350,20350,0
|
|
20230906,155300,3322827400,20350,20350,20350,20350,4803
|
|
20230906,155200,3322827400,20350,20350,20350,20350,0
|
|
20230906,155100,3322827400,20350,20350,20350,20350,0
|
|
20230906,155000,3322827400,20350,20350,20350,20350,0
|
|
20230906,154900,3322827400,20350,20350,20350,20350,0
|
|
20230906,154800,3322827400,20350,20350,20350,20350,0
|
|
20230906,154700,3322827400,20350,20350,20350,20350,0
|
|
20230906,154600,3322827400,20350,20350,20350,20350,0
|
|
20230906,154500,3322827400,20350,20350,20350,20350,0
|
|
20230906,154400,3322827400,20350,20350,20350,20350,0
|
|
20230906,154300,3322827400,20350,20350,20350,20350,0
|
|
20230906,154200,3322827400,20350,20350,20350,20350,0
|
|
20230906,154100,3322827400,20350,20350,20350,20350,0
|
|
20230906,154000,3322827400,20350,20350,20350,20350,0
|
|
20230906,153900,3322827400,20350,20350,20350,20350,0
|
|
20230906,153800,3322827400,20350,20350,20350,20350,0
|
|
20230906,153700,3322827400,20350,20350,20350,20350,0
|
|
20230906,153600,3322827400,20350,20350,20350,20350,0
|
|
20230906,153500,3322827400,20350,20350,20350,20350,0
|
|
20230906,153400,3322827400,20350,20350,20350,20350,0
|
|
20230906,153300,3322827400,20350,20350,20350,20350,0
|
|
20230906,153200,3322827400,20350,20350,20350,20350,0
|
|
20230906,153100,3322827400,20350,20350,20350,20350,0
|
|
20230906,153000,3322827400,20350,20350,20350,20350,4803
|
|
20230906,152900,3225086350,20350,20350,20350,20350,0
|
|
20230906,152800,3225086350,20350,20350,20350,20350,0
|
|
20230906,152700,3225086350,20350,20350,20350,20350,0
|
|
20230906,152600,3225086350,20350,20350,20350,20350,0
|
|
20230906,152500,3225086350,20350,20350,20350,20350,0
|
|
20230906,152400,3225086350,20350,20350,20350,20350,0
|
|
20230906,152300,3225086350,20350,20350,20350,20350,0
|
|
20230906,152200,3225086350,20350,20350,20350,20350,0
|
|
20230906,152100,3225086350,20350,20350,20350,20350,0
|
|
20230906,152000,3225086350,20350,20350,20350,20350,0
|
|
20230906,151900,3225086350,20350,20450,20450,20350,229
|
|
20230906,151800,3220425000,20350,20450,20450,20350,93
|
|
20230906,151700,3218530900,20400,20450,20450,20400,150
|
|
20230906,151600,3215465400,20450,20400,20450,20400,605
|
|
20230906,151500,3203107300,20350,20350,20400,20350,1021
|
|
20230906,151400,3182325650,20400,20400,20400,20350,245
|
|
20230906,151300,3177327700,20400,20400,20400,20400,178
|
|
20230906,151200,3173696500,20400,20400,20450,20350,118
|
|
20230906,151100,3171287500,20450,20450,20450,20350,171
|
|
20230906,151000,3167790750,20400,20400,20400,20350,173
|
|
20230906,150900,3164261650,20400,20400,20400,20400,229
|
|
20230906,150800,3159590050,20400,20350,20400,20350,321
|
|
20230906,150700,3153048150,20400,20400,20450,20350,275
|
|
20230906,150600,3147438050,20400,20350,20400,20350,143
|
|
20230906,150500,3144521100,20400,20350,20400,20350,268
|
|
20230906,150400,3139056950,20450,20400,20450,20400,203
|
|
20230906,150300,3134909850,20450,20400,20450,20350,255
|
|
20230906,150200,3129700250,20400,20450,20450,20400,292
|
|
20230906,150100,3123732800,20500,20450,20500,20350,249
|
|
20230906,150000,3118640850,20450,20450,20450,20400,164
|
|
20230906,145900,3115287550,20450,20350,20500,20350,318
|
|
20230906,145800,3108787050,20350,20400,20500,20350,262
|
|
20230906,145700,3103431500,20400,20400,20450,20400,336
|
|
20230906,145600,3096561000,20400,20450,20450,20400,169
|
|
20230906,145500,3093105100,20400,20450,20450,20350,223
|
|
20230906,145400,3088553600,20450,20400,20450,20350,344
|
|
20230906,145300,3081523550,20400,20450,20450,20400,297
|
|
20230906,145200,3075454200,20450,20350,20450,20350,194
|
|
20230906,145100,3071497100,20350,20400,20450,20350,342
|
|
20230906,145000,3064525050,20350,20400,20450,20350,547
|
|
20230906,144900,3053366750,20350,20350,20450,20350,211
|
|
20230906,144800,3049061150,20350,20350,20400,20350,138
|
|
20230906,144700,3046247650,20350,20400,20450,20350,303
|
|
20230906,144600,3040063100,20400,20450,20450,20350,238
|
|
20230906,144500,3035197600,20400,20400,20450,20400,228
|
|
20230906,144400,3030535950,20400,20400,20450,20400,166
|
|
20230906,144300,3027146050,20450,20450,20500,20400,260
|
|
20230906,144200,3021827400,20450,20450,20450,20400,251
|
|
20230906,144100,3016694600,20450,20450,20450,20400,106
|
|
20230906,144000,3014527800,20450,20450,20450,20400,319
|
|
20230906,143900,3008005100,20450,20400,20450,20400,132
|
|
20230906,143800,3005305900,20450,20450,20450,20400,258
|
|
20230906,143700,3000030100,20450,20400,20450,20400,299
|
|
20230906,143600,2993919400,20500,20400,20500,20400,370
|
|
20230906,143500,2986354600,20400,20350,20450,20350,463
|
|
20230906,143400,2976898750,20350,20350,20450,20350,146
|
|
20230906,143300,2973917450,20400,20400,20400,20350,291
|
|
20230906,143200,2967982150,20350,20350,20400,20350,231
|
|
20230906,143100,2963272600,20350,20350,20400,20350,242
|
|
20230906,143000,2958337650,20400,20350,20400,20350,269
|
|
20230906,142900,2952853600,20350,20350,20400,20350,213
|
|
20230906,142800,2948513450,20400,20350,20400,20350,336
|
|
20230906,142700,2941661650,20400,20450,20450,20350,180
|
|
20230906,142600,2937987650,20350,20450,20450,20350,204
|
|
20230906,142500,2933823750,20350,20350,20450,20300,300
|
|
20230906,142400,2927705900,20450,20400,20450,20350,377
|
|
20230906,142300,2920012900,20350,20300,20350,20300,807
|
|
20230906,142200,2903596800,20300,20300,20350,20250,189
|
|
20230906,142100,2899760200,20300,20300,20350,20300,260
|
|
20230906,142000,2894476050,20350,20300,20350,20250,746
|
|
20230906,141900,2879325500,20350,20350,20400,20300,713
|
|
20230906,141800,2864834400,20300,20350,20400,20300,1018
|
|
20230906,141700,2844112750,20350,20400,20400,20300,1181
|
|
20230906,141600,2820088050,20350,20350,20400,20300,1447
|
|
20230906,141500,2790648300,20350,20350,20400,20350,2706
|
|
20230906,141400,2735575350,20350,20450,20450,20350,681
|
|
20230906,141300,2721704500,20350,20350,20450,20350,877
|
|
20230906,141200,2703847850,20400,20350,20450,20350,536
|
|
20230906,141100,2692929350,20450,20400,20450,20350,680
|
|
20230906,141000,2679078750,20400,20400,20400,20350,285
|
|
20230906,140900,2673270000,20400,20350,20400,20350,533
|
|
20230906,140800,2662415450,20400,20350,20450,20350,1653
|
|
20230906,140700,2628761950,20400,20350,20400,20350,610
|
|
20230906,140600,2616342150,20400,20400,20500,20350,664
|
|
20230906,140500,2602804100,20350,20350,20400,20350,541
|
|
20230906,140400,2591788950,20400,20350,20400,20350,689
|
|
20230906,140300,2577758400,20400,20400,20500,20350,389
|
|
20230906,140200,2569825700,20400,20400,20400,20350,579
|
|
20230906,140100,2558035150,20350,20350,20450,20350,496
|
|
20230906,140000,2547917750,20350,20350,20400,20350,653
|
|
20230906,135900,2534619600,20350,20400,20400,20350,622
|
|
20230906,135800,2521951850,20350,20400,20450,20350,657
|
|
20230906,135700,2508557000,20400,20350,20450,20350,658
|
|
20230906,135600,2495150750,20400,20350,20400,20350,667
|
|
20230906,135500,2481566350,20350,20350,20400,20350,584
|
|
20230906,135400,2469673750,20350,20350,20400,20350,674
|
|
20230906,135300,2455946550,20400,20350,20400,20300,3665
|
|
20230906,135200,2381357250,20400,20450,20450,20350,513
|
|
20230906,135100,2370908850,20350,20400,20450,20350,679
|
|
20230906,135000,2357072600,20350,20350,20500,20350,556
|
|
20230906,134900,2345743450,20400,20450,20450,20350,711
|
|
20230906,134800,2331248200,20450,20450,20450,20350,244
|
|
20230906,134700,2326259050,20450,20400,20450,20350,288
|
|
20230906,134600,2320376950,20350,20400,20500,20350,506
|
|
20230906,134500,2310057150,20400,20350,20500,20350,179
|
|
20230906,134400,2306396850,20450,20350,20450,20350,268
|
|
20230906,134300,2300925650,20400,20400,20500,20350,324
|
|
20230906,134200,2294312450,20400,20400,20450,20400,310
|
|
20230906,134100,2287978500,20400,20400,20450,20400,151
|
|
20230906,134000,2284892900,20400,20400,20450,20400,127
|
|
20230906,133900,2282297850,20450,20450,20500,20350,438
|
|
20230906,133800,2273338300,20400,20400,20500,20400,330
|
|
20230906,133700,2266593300,20450,20450,20500,20350,275
|
|
20230906,133600,2260974550,20450,20350,20500,20350,311
|
|
20230906,133500,2254611900,20350,20450,20500,20350,242
|
|
20230906,133400,2249663400,20450,20400,20450,20400,210
|
|
20230906,133300,2245371700,20450,20350,20450,20350,211
|
|
20230906,133200,2241058600,20450,20400,20500,20350,389
|
|
20230906,133100,2233112200,20450,20450,20500,20400,226
|
|
20230906,133000,2228488800,20400,20450,20500,20400,138
|
|
20230906,132900,2225666700,20450,20450,20500,20400,311
|
|
20230906,132800,2219307800,20400,20450,20500,20400,247
|
|
20230906,132700,2214253250,20400,20450,20500,20400,258
|
|
20230906,132600,2208976750,20400,20400,20500,20400,160
|
|
20230906,132500,2205707850,20450,20400,20500,20400,352
|
|
20230906,132400,2198503200,20400,20450,20500,20400,193
|
|
20230906,132300,2194560500,20400,20500,20500,20350,179
|
|
20230906,132200,2190904550,20400,20450,20500,20400,332
|
|
20230906,132100,2184108250,20500,20400,20500,20350,154
|
|
20230906,132000,2180962500,20450,20350,20450,20350,264
|
|
20230906,131900,2175567550,20350,20400,20400,20350,185
|
|
20230906,131800,2171796100,20400,20450,20450,20350,192
|
|
20230906,131700,2167872300,20400,20450,20450,20400,375
|
|
20230906,131600,2160207400,20400,20400,20500,20400,137
|
|
20230906,131500,2157406400,20400,20400,20500,20400,300
|
|
20230906,131400,2151268950,20400,20400,20450,20400,288
|
|
20230906,131300,2145384400,20450,20400,20450,20400,258
|
|
20230906,131200,2140111200,20450,20450,20450,20400,245
|
|
20230906,131100,2135103600,20400,20500,20500,20400,354
|
|
20230906,131000,2127854050,20500,20500,20500,20450,248
|
|
20230906,130900,2122770550,20450,20450,20500,20400,226
|
|
20230906,130800,2118147750,20450,20500,20500,20400,236
|
|
20230906,130700,2113315400,20450,20450,20500,20450,152
|
|
20230906,130600,2110203350,20450,20450,20500,20400,271
|
|
20230906,130500,2104655400,20450,20400,20450,20400,253
|
|
20230906,130400,2099486600,20400,20400,20450,20350,154
|
|
20230906,130300,2096340100,20400,20400,20450,20400,395
|
|
20230906,130200,2088270800,20400,20350,20400,20350,129
|
|
20230906,130100,2085639750,20400,20450,20450,20350,335
|
|
20230906,130000,2078800450,20450,20400,20450,20400,297
|
|
20230906,125900,2072728700,20400,20400,20450,20400,159
|
|
20230906,125800,2069480900,20400,20400,20450,20400,337
|
|
20230906,125700,2062597950,20400,20450,20450,20350,252
|
|
20230906,125600,2057451800,20450,20450,20450,20350,223
|
|
20230906,125500,2052903700,20450,20400,20450,20350,203
|
|
20230906,125400,2048758850,20400,20350,20450,20350,176
|
|
20230906,125300,2045170350,20400,20400,20450,20350,161
|
|
20230906,125200,2041882850,20400,20400,20450,20400,133
|
|
20230906,125100,2039164750,20400,20400,20450,20400,180
|
|
20230906,125000,2035490150,20400,20450,20450,20350,352
|
|
20230906,124900,2028310350,20450,20400,20450,20350,148
|
|
20230906,124800,2025293350,20400,20350,20450,20350,64
|
|
20230906,124700,2023988050,20400,20350,20450,20350,171
|
|
20230906,124600,2020501950,20450,20350,20450,20350,202
|
|
20230906,124500,2016385500,20350,20400,20400,20350,205
|
|
20230906,124400,2012207450,20400,20350,20400,20350,146
|
|
20230906,124300,2009231050,20400,20400,20400,20350,70
|
|
20230906,124200,2007805550,20350,20400,20400,20350,169
|
|
20230906,124100,2004360700,20400,20350,20400,20350,201
|
|
20230906,124000,2000264950,20450,20400,20450,20350,93
|
|
20230906,123900,1998367750,20450,20400,20450,20350,189
|
|
20230906,123800,1994515300,20350,20350,20400,20350,149
|
|
20230906,123700,1991478350,20400,20400,20400,20350,216
|
|
20230906,123600,1987078150,20350,20400,20400,20350,95
|
|
20230906,123500,1985142250,20400,20350,20400,20350,2799
|
|
20230906,123400,1928177100,20350,20400,20400,20350,265
|
|
20230906,123300,1922771800,20350,20400,20400,20350,112
|
|
20230906,123200,1920489800,20400,20350,20450,20350,148
|
|
20230906,123100,1917470600,20400,20350,20400,20350,195
|
|
20230906,123000,1913494100,20450,20350,20450,20350,115
|
|
20230906,122900,1911147900,20400,20350,20400,20350,123
|
|
20230906,122800,1908641200,20400,20350,20400,20350,181
|
|
20230906,122700,1904952750,20400,20350,20450,20350,168
|
|
20230906,122600,1901527900,20350,20350,20400,20350,132
|
|
20230906,122500,1898837700,20350,20450,20450,20350,138
|
|
20230906,122400,1896020500,20400,20350,20450,20350,168
|
|
20230906,122300,1892594950,20350,20350,20450,20350,129
|
|
20230906,122200,1889965400,20400,20400,20400,20350,86
|
|
20230906,122100,1888212150,20400,20450,20450,20350,174
|
|
20230906,122000,1884662100,20350,20400,20450,20350,200
|
|
20230906,121900,1880581700,20350,20400,20400,20350,102
|
|
20230906,121800,1878502250,20400,20400,20450,20350,120
|
|
20230906,121700,1876054550,20450,20400,20450,20350,260
|
|
20230906,121600,1870753650,20450,20350,20450,20350,105
|
|
20230906,121500,1868612700,20400,20400,20450,20400,124
|
|
20230906,121400,1866079700,20400,20350,20450,20350,126
|
|
20230906,121300,1863507500,20400,20400,20450,20350,173
|
|
20230906,121200,1859980500,20400,20450,20450,20350,70
|
|
20230906,121100,1858552250,20450,20400,20450,20400,160
|
|
20230906,121000,1855287500,20450,20400,20450,20350,631
|
|
20230906,120900,1842407800,20400,20350,20400,20350,150
|
|
20230906,120800,1839353150,20350,20400,20400,20350,92
|
|
20230906,120700,1837477850,20350,20400,20400,20350,136
|
|
20230906,120600,1834705750,20400,20350,20450,20350,516
|
|
20230906,120500,1824182100,20350,20350,20400,20350,79
|
|
20230906,120400,1822572250,20350,20400,20400,20350,92
|
|
20230906,120300,1820696650,20350,20350,20400,20350,185
|
|
20230906,120200,1816926350,20400,20450,20450,20350,151
|
|
20230906,120100,1813846900,20400,20350,20400,20350,737
|
|
20230906,120000,1798814900,20350,20350,20400,20350,148
|
|
20230906,115900,1795798000,20350,20350,20400,20350,203
|
|
20230906,115800,1791658050,20350,20350,20400,20350,193
|
|
20230906,115700,1787729450,20400,20400,20400,20350,265
|
|
20230906,115600,1782323850,20400,20350,20400,20300,617
|
|
20230906,115500,1769764700,20350,20300,20350,20300,206
|
|
20230906,115400,1765576000,20300,20350,20400,20300,67
|
|
20230906,115300,1764213650,20300,20350,20350,20300,160
|
|
20230906,115200,1760959600,20300,20350,20350,20300,128
|
|
20230906,115100,1758356750,20350,20400,20400,20300,1694
|
|
20230906,115000,1723894050,20350,20350,20400,20350,272
|
|
20230906,114900,1718348100,20350,20350,20400,20350,97
|
|
20230906,114800,1716370750,20350,20400,20400,20350,267
|
|
20230906,114700,1710927650,20350,20350,20400,20350,77
|
|
20230906,114600,1709360000,20400,20400,20450,20350,135
|
|
20230906,114500,1706608850,20450,20350,20450,20350,167
|
|
20230906,114400,1703200400,20350,20400,20450,20350,158
|
|
20230906,114300,1699978450,20350,20350,20400,20350,239
|
|
20230906,114200,1695109350,20350,20400,20400,20350,107
|
|
20230906,114100,1692927900,20350,20400,20400,20350,138
|
|
20230906,114000,1690114900,20350,20350,20400,20350,267
|
|
20230906,113900,1684675400,20400,20400,20400,20350,90
|
|
20230906,113800,1682842700,20350,20350,20400,20350,217
|
|
20230906,113700,1678421800,20350,20400,20400,20350,131
|
|
20230906,113600,1675749700,20350,20400,20400,20350,215
|
|
20230906,113500,1671371100,20350,20400,20450,20350,185
|
|
20230906,113400,1667600150,20350,20350,20400,20350,227
|
|
20230906,113300,1662971150,20400,20350,20400,20350,129
|
|
20230906,113200,1660343050,20350,20400,20400,20350,129
|
|
20230906,113100,1657713350,20450,20400,20450,20350,144
|
|
20230906,113000,1654774700,20350,20400,20450,20350,111
|
|
20230906,112900,1652513900,20400,20400,20450,20350,157
|
|
20230906,112800,1649306750,20400,20450,20450,20400,160
|
|
20230906,112700,1646039050,20400,20400,20450,20350,88
|
|
20230906,112600,1644244100,20400,20400,20400,20350,189
|
|
20230906,112500,1640391700,20350,20350,20450,20350,183
|
|
20230906,112400,1636661000,20350,20400,20450,20350,178
|
|
20230906,112300,1633026050,20350,20400,20400,20350,118
|
|
20230906,112200,1630622800,20400,20350,20400,20350,138
|
|
20230906,112100,1627810600,20400,20350,20450,20350,145
|
|
20230906,112000,1624850350,20350,20350,20450,20350,518
|
|
20230906,111900,1614284750,20400,20400,20400,20350,92
|
|
20230906,111800,1612408550,20350,20400,20400,20350,298
|
|
20230906,111700,1606336850,20400,20400,20400,20350,124
|
|
20230906,111600,1603809800,20400,20350,20400,20350,183
|
|
20230906,111500,1600080550,20350,20350,20400,20350,147
|
|
20230906,111400,1597086250,20400,20400,20450,20350,158
|
|
20230906,111300,1593866050,20400,20450,20450,20400,313
|
|
20230906,111200,1587470300,20400,20400,20450,20400,159
|
|
20230906,111100,1584224950,20400,20350,20400,20350,130
|
|
20230906,111000,1581573500,20450,20400,20450,20350,311
|
|
20230906,110900,1575227150,20350,20400,20450,20350,153
|
|
20230906,110800,1572106400,20450,20400,20450,20350,332
|
|
20230906,110700,1565333450,20400,20300,20400,20300,488
|
|
20230906,110600,1555380900,20400,20350,20400,20300,170
|
|
20230906,110500,1551918050,20350,20300,20400,20300,140
|
|
20230906,110400,1549070950,20350,20300,20350,20300,42
|
|
20230906,110300,1548216450,20250,20300,20350,20250,197
|
|
20230906,110200,1544210350,20300,20250,20350,20250,627
|
|
20230906,110100,1531478350,20250,20300,20350,20200,66
|
|
20230906,110000,1530139650,20200,20200,20300,20200,262
|
|
20230906,105900,1524827400,20250,20150,20250,20150,469
|
|
20230906,105800,1515359400,20200,20150,20200,20150,61
|
|
20230906,105700,1514129000,20150,20150,20250,20150,605
|
|
20230906,105600,1501915700,20150,20200,20200,20150,312
|
|
20230906,105500,1495622700,20200,20150,20200,20150,99
|
|
20230906,105400,1493624850,20150,20200,20200,20100,227
|
|
20230906,105300,1489049600,20150,20150,20200,20150,116
|
|
20230906,105200,1486712150,20200,20200,20250,20150,767
|
|
20230906,105100,1471227200,20150,20150,20200,20150,253
|
|
20230906,105000,1466126300,20150,20150,20200,20150,98
|
|
20230906,104900,1464148950,20150,20150,20250,20100,408
|
|
20230906,104800,1455926550,20150,20150,20200,20150,207
|
|
20230906,104700,1451748100,20100,20200,20200,20100,229
|
|
20230906,104600,1447131050,20200,20200,20200,20150,784
|
|
20230906,104500,1431305850,20200,20200,20250,20150,416
|
|
20230906,104400,1422899150,20200,20150,20200,20100,447
|
|
20230906,104300,1413888700,20100,20150,20150,20100,67
|
|
20230906,104200,1412540350,20150,20150,20200,20100,398
|
|
20230906,104100,1404515650,20150,20100,20200,20100,493
|
|
20230906,104000,1394587850,20150,20150,20200,20150,683
|
|
20230906,103900,1380820700,20200,20150,20200,20150,616
|
|
20230906,103800,1368386700,20150,20150,20250,20150,111
|
|
20230906,103700,1366143600,20150,20150,20200,20150,372
|
|
20230906,103600,1358638700,20200,20150,20200,20150,666
|
|
20230906,103500,1345196100,20150,20200,20200,20150,269
|
|
20230906,103400,1339765100,20200,20200,20250,20200,296
|
|
20230906,103300,1333780650,20200,20200,20250,20150,147
|
|
20230906,103200,1330807300,20250,20250,20250,20150,229
|
|
20230906,103100,1326179100,20200,20200,20250,20150,713
|
|
20230906,103000,1311750650,20200,20100,20200,20100,217
|
|
20230906,102900,1307374550,20150,20100,20150,20100,346
|
|
20230906,102800,1300414500,20100,20100,20150,20050,138
|
|
20230906,102700,1297639300,20050,20150,20200,20050,944
|
|
20230906,102600,1278661200,20150,20150,20200,20150,434
|
|
20230906,102500,1269910750,20150,20100,20150,20100,141
|
|
20230906,102400,1267075750,20150,20150,20200,20100,625
|
|
20230906,102300,1254490750,20150,20050,20150,20050,612
|
|
20230906,102200,1242199250,20100,20050,20150,20050,270
|
|
20230906,102100,1236780300,20050,20050,20100,20050,511
|
|
20230906,102000,1226519600,20100,20100,20100,20050,573
|
|
20230906,101900,1215003850,20050,20150,20150,20050,108
|
|
20230906,101800,1212831300,20100,20100,20150,20050,557
|
|
20230906,101700,1201638300,20050,20050,20100,20050,1105
|
|
20230906,101600,1179481100,20100,20050,20100,20050,439
|
|
20230906,101500,1170666750,20100,20150,20200,20050,2337
|
|
20230906,101400,1123633300,20100,20150,20150,20100,354
|
|
20230906,101300,1116509400,20150,20150,20150,20100,451
|
|
20230906,101200,1107424250,20150,20150,20150,20100,983
|
|
20230906,101100,1087640700,20150,20150,20150,20100,1382
|
|
20230906,101000,1059797650,20150,20200,20200,20150,459
|
|
20230906,100900,1050527500,20150,20200,20250,20150,439
|
|
20230906,100800,1041667350,20150,20200,20200,20150,266
|
|
20230906,100700,1036297800,20150,20250,20250,20150,1348
|
|
20230906,100600,1009048700,20250,20250,20250,20200,374
|
|
20230906,100500,1001484600,20250,20350,20350,20200,1736
|
|
20230906,100400,966285750,20300,20300,20350,20250,1669
|
|
20230906,100300,932405350,20300,20300,20350,20250,920
|
|
20230906,100200,913729700,20300,20300,20350,20300,224
|
|
20230906,100100,909174350,20300,20400,20400,20300,1610
|
|
20230906,100000,876405400,20400,20350,20450,20350,97
|
|
20230906,095900,874427950,20400,20400,20400,20350,78
|
|
20230906,095800,872836800,20400,20350,20400,20350,564
|
|
20230906,095700,861345200,20350,20450,20450,20300,2016
|
|
20230906,095600,820314850,20400,20400,20400,20350,88
|
|
20230906,095500,818520200,20400,20350,20400,20350,216
|
|
20230906,095400,814115650,20350,20400,20400,20350,81
|
|
20230906,095300,812464150,20400,20400,20400,20350,732
|
|
20230906,095200,797531950,20400,20350,20400,20350,179
|
|
20230906,095100,793885950,20400,20350,20400,20350,127
|
|
20230906,095000,791295850,20350,20350,20400,20350,193
|
|
20230906,094900,787364200,20400,20400,20400,20400,291
|
|
20230906,094800,781427800,20350,20400,20450,20350,388
|
|
20230906,094700,773517400,20350,20400,20400,20350,82
|
|
20230906,094600,771845250,20400,20400,20400,20350,53
|
|
20230906,094500,770764750,20400,20450,20450,20350,100
|
|
20230906,094400,768724800,20400,20400,20450,20350,423
|
|
20230906,094300,760101950,20450,20450,20450,20400,69
|
|
20230906,094200,758691450,20450,20450,20450,20450,12
|
|
20230906,094100,758446050,20500,20450,20500,20400,238
|
|
20230906,094000,753574800,20400,20400,20450,20400,144
|
|
20230906,093900,750636900,20450,20450,20450,20400,78
|
|
20230906,093800,749041900,20450,20450,20450,20400,130
|
|
20230906,093700,746385900,20400,20400,20450,20400,127
|
|
20230906,093600,743790500,20450,20450,20450,20400,102
|
|
20230906,093500,741705200,20450,20400,20450,20400,38
|
|
20230906,093400,740929900,20450,20500,20500,20450,261
|
|
20230906,093300,735582800,20500,20500,20500,20450,785
|
|
20230906,093200,719493200,20500,20450,20500,20400,283
|
|
20230906,093100,713701700,20500,20400,20500,20400,767
|
|
20230906,093000,698041550,20400,20250,20400,20250,1405
|
|
20230906,092900,669486600,20300,20300,20300,20250,127
|
|
20230906,092800,666911550,20250,20250,20300,20250,535
|
|
20230906,092700,656071250,20200,20250,20300,20200,298
|
|
20230906,092600,650036900,20150,20250,20250,20150,356
|
|
20230906,092500,642849250,20200,20250,20300,20150,2457
|
|
20230906,092400,593231650,20300,20250,20300,20200,401
|
|
20230906,092300,585105700,20250,20300,20300,20250,766
|
|
20230906,092200,569584650,20300,20300,20300,20250,91
|
|
20230906,092100,567737950,20300,20300,20350,20100,2772
|
|
20230906,092000,511802800,20300,20400,20400,20150,2815
|
|
20230906,091900,454945500,20300,20450,20450,20250,1190
|
|
20230906,091800,430734550,20450,20600,20600,20300,1618
|
|
20230906,091700,397825800,20550,20550,20600,20550,85
|
|
20230906,091600,396075450,20550,20500,20600,20500,310
|
|
20230906,091500,389700000,20550,20500,20550,20500,219
|
|
20230906,091400,385205100,20450,20350,20450,20350,86
|
|
20230906,091300,383447950,20350,20350,20500,20350,2987
|
|
20230906,091200,322647150,20550,20400,20550,20350,484
|
|
20230906,091100,312761850,20250,20400,20600,20150,4251
|
|
20230906,091000,226355000,20450,20500,20500,20400,793
|
|
20230906,090900,210110850,20550,20500,20550,20500,863
|
|
20230906,090800,192400500,20550,20550,20700,20550,275
|
|
20230906,090700,186736300,20600,20550,20600,20550,201
|
|
20230906,090600,182605700,20550,20600,20600,20550,1455
|
|
20230906,090500,152700750,20600,20650,20650,20550,1521
|
|
20230906,090400,121408750,20650,20600,20650,20550,446
|
|
20230906,090300,112225200,20650,20750,20750,20600,363
|
|
20230906,090200,104726250,20750,20700,20750,20650,557
|
|
20230906,090100,93180200,20750,20700,20800,20600,1554
|
|
20230906,090000,61048500,20750,20800,20850,20750,2935
|