652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,194900,3823713850,21600,21600,21600,21600,2950
|
|
20230911,194800,3823713850,21600,21600,21600,21600,0
|
|
20230911,194700,3823713850,21600,21600,21600,21600,0
|
|
20230911,194600,3823713850,21600,21600,21600,21600,0
|
|
20230911,194500,3823713850,21600,21600,21600,21600,0
|
|
20230911,194400,3823713850,21600,21600,21600,21600,0
|
|
20230911,194300,3823713850,21600,21600,21600,21600,0
|
|
20230911,194200,3823713850,21600,21600,21600,21600,0
|
|
20230911,194100,3823713850,21600,21600,21600,21600,0
|
|
20230911,194000,3823713850,21600,21600,21600,21600,0
|
|
20230911,193900,3823713850,21600,21600,21600,21600,0
|
|
20230911,193800,3823713850,21600,21600,21600,21600,0
|
|
20230911,193700,3823713850,21600,21600,21600,21600,0
|
|
20230911,193600,3823713850,21600,21600,21600,21600,0
|
|
20230911,193500,3823713850,21600,21600,21600,21600,0
|
|
20230911,193400,3823713850,21600,21600,21600,21600,0
|
|
20230911,193300,3823713850,21600,21600,21600,21600,0
|
|
20230911,193200,3823713850,21600,21600,21600,21600,0
|
|
20230911,193100,3823713850,21600,21600,21600,21600,0
|
|
20230911,193000,3823713850,21600,21600,21600,21600,0
|
|
20230911,192900,3823713850,21600,21600,21600,21600,0
|
|
20230911,192800,3823713850,21600,21600,21600,21600,0
|
|
20230911,192700,3823713850,21600,21600,21600,21600,0
|
|
20230911,192600,3823713850,21600,21600,21600,21600,0
|
|
20230911,192500,3823713850,21600,21600,21600,21600,0
|
|
20230911,192400,3823713850,21600,21600,21600,21600,0
|
|
20230911,192300,3823713850,21600,21600,21600,21600,0
|
|
20230911,192200,3823713850,21600,21600,21600,21600,0
|
|
20230911,192100,3823713850,21600,21600,21600,21600,0
|
|
20230911,192000,3823713850,21600,21600,21600,21600,0
|
|
20230911,191900,3823713850,21600,21600,21600,21600,2950
|
|
20230911,191800,3823713850,21600,21600,21600,21600,0
|
|
20230911,191700,3823713850,21600,21600,21600,21600,0
|
|
20230911,191600,3823713850,21600,21600,21600,21600,0
|
|
20230911,191500,3823713850,21600,21600,21600,21600,0
|
|
20230911,191400,3823713850,21600,21600,21600,21600,0
|
|
20230911,191300,3823713850,21600,21600,21600,21600,0
|
|
20230911,191200,3823713850,21600,21600,21600,21600,0
|
|
20230911,191100,3823713850,21600,21600,21600,21600,0
|
|
20230911,191000,3823713850,21600,21600,21600,21600,0
|
|
20230911,190900,3823713850,21600,21600,21600,21600,0
|
|
20230911,190800,3823713850,21600,21600,21600,21600,0
|
|
20230911,190700,3823713850,21600,21600,21600,21600,0
|
|
20230911,190600,3823713850,21600,21600,21600,21600,0
|
|
20230911,190500,3823713850,21600,21600,21600,21600,0
|
|
20230911,190400,3823713850,21600,21600,21600,21600,0
|
|
20230911,190300,3823713850,21600,21600,21600,21600,0
|
|
20230911,190200,3823713850,21600,21600,21600,21600,0
|
|
20230911,190100,3823713850,21600,21600,21600,21600,0
|
|
20230911,190000,3823713850,21600,21600,21600,21600,0
|
|
20230911,185900,3823713850,21600,21600,21600,21600,0
|
|
20230911,185800,3823713850,21600,21600,21600,21600,0
|
|
20230911,185700,3823713850,21600,21600,21600,21600,0
|
|
20230911,185600,3823713850,21600,21600,21600,21600,0
|
|
20230911,185500,3823713850,21600,21600,21600,21600,0
|
|
20230911,185400,3823713850,21600,21600,21600,21600,0
|
|
20230911,185300,3823713850,21600,21600,21600,21600,0
|
|
20230911,185200,3823713850,21600,21600,21600,21600,0
|
|
20230911,185100,3823713850,21600,21600,21600,21600,0
|
|
20230911,185000,3823713850,21600,21600,21600,21600,0
|
|
20230911,184900,3823713850,21600,21600,21600,21600,2950
|
|
20230911,184800,3823713850,21600,21600,21600,21600,0
|
|
20230911,184700,3823713850,21600,21600,21600,21600,0
|
|
20230911,184600,3823713850,21600,21600,21600,21600,0
|
|
20230911,184500,3823713850,21600,21600,21600,21600,0
|
|
20230911,184400,3823713850,21600,21600,21600,21600,0
|
|
20230911,184300,3823713850,21600,21600,21600,21600,0
|
|
20230911,184200,3823713850,21600,21600,21600,21600,0
|
|
20230911,184100,3823713850,21600,21600,21600,21600,0
|
|
20230911,184000,3823713850,21600,21600,21600,21600,0
|
|
20230911,183900,3823713850,21600,21600,21600,21600,0
|
|
20230911,183800,3823713850,21600,21600,21600,21600,0
|
|
20230911,183700,3823713850,21600,21600,21600,21600,0
|
|
20230911,183600,3823713850,21600,21600,21600,21600,0
|
|
20230911,183500,3823713850,21600,21600,21600,21600,0
|
|
20230911,183400,3823713850,21600,21600,21600,21600,0
|
|
20230911,183300,3823713850,21600,21600,21600,21600,0
|
|
20230911,183200,3823713850,21600,21600,21600,21600,0
|
|
20230911,183100,3823713850,21600,21600,21600,21600,0
|
|
20230911,183000,3823713850,21600,21600,21600,21600,0
|
|
20230911,182900,3823713850,21600,21600,21600,21600,0
|
|
20230911,182800,3823713850,21600,21600,21600,21600,0
|
|
20230911,182700,3823713850,21600,21600,21600,21600,0
|
|
20230911,182600,3823713850,21600,21600,21600,21600,0
|
|
20230911,182500,3823713850,21600,21600,21600,21600,0
|
|
20230911,182400,3823713850,21600,21600,21600,21600,0
|
|
20230911,182300,3823713850,21600,21600,21600,21600,0
|
|
20230911,182200,3823713850,21600,21600,21600,21600,0
|
|
20230911,182100,3823713850,21600,21600,21600,21600,0
|
|
20230911,182000,3823713850,21600,21600,21600,21600,0
|
|
20230911,181900,3823713850,21600,21600,21600,21600,2950
|
|
20230911,181800,3823713850,21600,21600,21600,21600,0
|
|
20230911,181700,3823713850,21600,21600,21600,21600,0
|
|
20230911,181600,3823713850,21600,21600,21600,21600,0
|
|
20230911,181500,3823713850,21600,21600,21600,21600,0
|
|
20230911,181400,3823713850,21600,21600,21600,21600,0
|
|
20230911,181300,3823713850,21600,21600,21600,21600,0
|
|
20230911,181200,3823713850,21600,21600,21600,21600,0
|
|
20230911,181100,3823713850,21600,21600,21600,21600,0
|
|
20230911,181000,3823713850,21600,21600,21600,21600,0
|
|
20230911,180900,3823713850,21600,21600,21600,21600,0
|
|
20230911,180800,3823713850,21600,21600,21600,21600,0
|
|
20230911,180700,3823713850,21600,21600,21600,21600,0
|
|
20230911,180600,3823713850,21600,21600,21600,21600,0
|
|
20230911,180500,3823713850,21600,21600,21600,21600,0
|
|
20230911,180400,3823713850,21600,21600,21600,21600,0
|
|
20230911,180300,3823713850,21600,21600,21600,21600,0
|
|
20230911,180200,3823713850,21600,21600,21600,21600,0
|
|
20230911,180100,3823713850,21600,21600,21600,21600,0
|
|
20230911,180000,3823713850,21600,21600,21600,21600,0
|
|
20230911,175900,3823713850,21600,21600,21600,21600,0
|
|
20230911,175800,3823713850,21600,21600,21600,21600,0
|
|
20230911,175700,3823713850,21600,21600,21600,21600,0
|
|
20230911,175600,3823713850,21600,21600,21600,21600,0
|
|
20230911,175500,3823713850,21600,21600,21600,21600,0
|
|
20230911,175400,3823713850,21600,21600,21600,21600,0
|
|
20230911,175300,3823713850,21600,21600,21600,21600,0
|
|
20230911,175200,3823713850,21600,21600,21600,21600,0
|
|
20230911,175100,3823713850,21600,21600,21600,21600,0
|
|
20230911,175000,3823713850,21600,21600,21600,21600,0
|
|
20230911,174900,3823713850,21600,21600,21600,21600,2950
|
|
20230911,174800,3823713850,21600,21600,21600,21600,0
|
|
20230911,174700,3823713850,21600,21600,21600,21600,0
|
|
20230911,174600,3823713850,21600,21600,21600,21600,0
|
|
20230911,174500,3823713850,21600,21600,21600,21600,0
|
|
20230911,174400,3823713850,21600,21600,21600,21600,0
|
|
20230911,174300,3823713850,21600,21600,21600,21600,0
|
|
20230911,174200,3823713850,21600,21600,21600,21600,0
|
|
20230911,174100,3823713850,21600,21600,21600,21600,0
|
|
20230911,174000,3823713850,21600,21600,21600,21600,0
|
|
20230911,173900,3823713850,21600,21600,21600,21600,0
|
|
20230911,173800,3823713850,21600,21600,21600,21600,0
|
|
20230911,173700,3823713850,21600,21600,21600,21600,0
|
|
20230911,173600,3823713850,21600,21600,21600,21600,0
|
|
20230911,173500,3823713850,21600,21600,21600,21600,0
|
|
20230911,173400,3823713850,21600,21600,21600,21600,0
|
|
20230911,173300,3823713850,21600,21600,21600,21600,0
|
|
20230911,173200,3823713850,21600,21600,21600,21600,0
|
|
20230911,173100,3823713850,21600,21600,21600,21600,0
|
|
20230911,173000,3823713850,21600,21600,21600,21600,0
|
|
20230911,172900,3823713850,21600,21600,21600,21600,0
|
|
20230911,172800,3823713850,21600,21600,21600,21600,0
|
|
20230911,172700,3823713850,21600,21600,21600,21600,0
|
|
20230911,172600,3823713850,21600,21600,21600,21600,0
|
|
20230911,172500,3823713850,21600,21600,21600,21600,0
|
|
20230911,172400,3823713850,21600,21600,21600,21600,0
|
|
20230911,172300,3823713850,21600,21600,21600,21600,0
|
|
20230911,172200,3823713850,21600,21600,21600,21600,0
|
|
20230911,172100,3823713850,21600,21600,21600,21600,0
|
|
20230911,172000,3823713850,21600,21600,21600,21600,0
|
|
20230911,171900,3823713850,21600,21600,21600,21600,2950
|
|
20230911,171800,3823713850,21600,21600,21600,21600,0
|
|
20230911,171700,3823713850,21600,21600,21600,21600,0
|
|
20230911,171600,3823713850,21600,21600,21600,21600,0
|
|
20230911,171500,3823713850,21600,21600,21600,21600,0
|
|
20230911,171400,3823713850,21600,21600,21600,21600,0
|
|
20230911,171300,3823713850,21600,21600,21600,21600,0
|
|
20230911,171200,3823713850,21600,21600,21600,21600,0
|
|
20230911,171100,3823713850,21600,21600,21600,21600,0
|
|
20230911,171000,3823713850,21600,21600,21600,21600,0
|
|
20230911,170900,3823713850,21600,21600,21600,21600,0
|
|
20230911,170800,3823713850,21600,21600,21600,21600,0
|
|
20230911,170700,3823713850,21600,21600,21600,21600,0
|
|
20230911,170600,3823713850,21600,21600,21600,21600,0
|
|
20230911,170500,3823713850,21600,21600,21600,21600,0
|
|
20230911,170400,3823713850,21600,21600,21600,21600,0
|
|
20230911,170300,3823713850,21600,21600,21600,21600,0
|
|
20230911,170200,3823713850,21600,21600,21600,21600,0
|
|
20230911,170100,3823713850,21600,21600,21600,21600,0
|
|
20230911,170000,3823713850,21600,21600,21600,21600,0
|
|
20230911,165900,3823713850,21600,21600,21600,21600,0
|
|
20230911,165800,3823713850,21600,21600,21600,21600,0
|
|
20230911,165700,3823713850,21600,21600,21600,21600,0
|
|
20230911,165600,3823713850,21600,21600,21600,21600,0
|
|
20230911,165500,3823713850,21600,21600,21600,21600,0
|
|
20230911,165400,3823713850,21600,21600,21600,21600,0
|
|
20230911,165300,3823713850,21600,21600,21600,21600,0
|
|
20230911,165200,3823713850,21600,21600,21600,21600,0
|
|
20230911,165100,3823713850,21600,21600,21600,21600,0
|
|
20230911,165000,3823713850,21600,21600,21600,21600,0
|
|
20230911,164900,3823713850,21600,21600,21600,21600,2950
|
|
20230911,164800,3823713850,21600,21600,21600,21600,0
|
|
20230911,164700,3823713850,21600,21600,21600,21600,0
|
|
20230911,164600,3823713850,21600,21600,21600,21600,0
|
|
20230911,164500,3823713850,21600,21600,21600,21600,0
|
|
20230911,164400,3823713850,21600,21600,21600,21600,0
|
|
20230911,164300,3823713850,21600,21600,21600,21600,0
|
|
20230911,164200,3823713850,21600,21600,21600,21600,0
|
|
20230911,164100,3823713850,21600,21600,21600,21600,0
|
|
20230911,164000,3823713850,21600,21600,21600,21600,0
|
|
20230911,163900,3823713850,21600,21600,21600,21600,0
|
|
20230911,163800,3823713850,21600,21600,21600,21600,0
|
|
20230911,163700,3823713850,21600,21600,21600,21600,0
|
|
20230911,163600,3823713850,21600,21600,21600,21600,0
|
|
20230911,163500,3823713850,21600,21600,21600,21600,0
|
|
20230911,163400,3823713850,21600,21600,21600,21600,0
|
|
20230911,163300,3823713850,21600,21600,21600,21600,0
|
|
20230911,163200,3823713850,21600,21600,21600,21600,0
|
|
20230911,163100,3823713850,21600,21600,21600,21600,0
|
|
20230911,163000,3823713850,21600,21600,21600,21600,0
|
|
20230911,162900,3823713850,21600,21600,21600,21600,0
|
|
20230911,162800,3823713850,21600,21600,21600,21600,0
|
|
20230911,162700,3823713850,21600,21600,21600,21600,0
|
|
20230911,162600,3823713850,21600,21600,21600,21600,0
|
|
20230911,162500,3823713850,21600,21600,21600,21600,0
|
|
20230911,162400,3823713850,21600,21600,21600,21600,0
|
|
20230911,162300,3823713850,21600,21600,21600,21600,0
|
|
20230911,162200,3823713850,21600,21600,21600,21600,0
|
|
20230911,162100,3823713850,21600,21600,21600,21600,0
|
|
20230911,162000,3823713850,21600,21600,21600,21600,0
|
|
20230911,161900,3823713850,21600,21600,21600,21600,2950
|
|
20230911,161800,3823713850,21600,21600,21600,21600,0
|
|
20230911,161700,3823713850,21600,21600,21600,21600,0
|
|
20230911,161600,3823713850,21600,21600,21600,21600,0
|
|
20230911,161500,3823713850,21600,21600,21600,21600,0
|
|
20230911,161400,3823713850,21600,21600,21600,21600,0
|
|
20230911,161300,3823713850,21600,21600,21600,21600,0
|
|
20230911,161200,3823713850,21600,21600,21600,21600,0
|
|
20230911,161100,3823713850,21600,21600,21600,21600,0
|
|
20230911,161000,3823713850,21600,21600,21600,21600,0
|
|
20230911,160900,3823713850,21600,21600,21600,21600,0
|
|
20230911,160800,3823713850,21600,21600,21600,21600,0
|
|
20230911,160700,3823713850,21600,21600,21600,21600,0
|
|
20230911,160600,3823713850,21600,21600,21600,21600,0
|
|
20230911,160500,3823713850,21600,21600,21600,21600,0
|
|
20230911,160400,3823713850,21600,21600,21600,21600,0
|
|
20230911,160300,3823713850,21600,21600,21600,21600,0
|
|
20230911,160200,3823713850,21600,21600,21600,21600,0
|
|
20230911,160100,3823713850,21600,21600,21600,21600,0
|
|
20230911,160000,3823713850,21600,21600,21600,21600,0
|
|
20230911,155900,3823713850,21600,21600,21600,21600,0
|
|
20230911,155800,3823713850,21600,21600,21600,21600,0
|
|
20230911,155700,3823713850,21600,21600,21600,21600,0
|
|
20230911,155600,3823713850,21600,21600,21600,21600,0
|
|
20230911,155500,3823713850,21600,21600,21600,21600,0
|
|
20230911,155400,3823713850,21600,21600,21600,21600,0
|
|
20230911,155300,3823713850,21600,21600,21600,21600,0
|
|
20230911,155200,3823713850,21600,21600,21600,21600,0
|
|
20230911,155100,3823713850,21600,21600,21600,21600,0
|
|
20230911,155000,3823713850,21600,21600,21600,21600,0
|
|
20230911,154900,3823713850,21600,21600,21600,21600,2950
|
|
20230911,154800,3823713850,21600,21600,21600,21600,0
|
|
20230911,154700,3823713850,21600,21600,21600,21600,0
|
|
20230911,154600,3823713850,21600,21600,21600,21600,0
|
|
20230911,154500,3823713850,21600,21600,21600,21600,0
|
|
20230911,154400,3823713850,21600,21600,21600,21600,0
|
|
20230911,154300,3823713850,21600,21600,21600,21600,0
|
|
20230911,154200,3823713850,21600,21600,21600,21600,0
|
|
20230911,154100,3823713850,21600,21600,21600,21600,0
|
|
20230911,154000,3823713850,21600,21600,21600,21600,0
|
|
20230911,153900,3823713850,21600,21600,21600,21600,0
|
|
20230911,153800,3823713850,21600,21600,21600,21600,0
|
|
20230911,153700,3823713850,21600,21600,21600,21600,0
|
|
20230911,153600,3823713850,21600,21600,21600,21600,0
|
|
20230911,153500,3823713850,21600,21600,21600,21600,0
|
|
20230911,153400,3823713850,21600,21600,21600,21600,0
|
|
20230911,153300,3823713850,21600,21600,21600,21600,0
|
|
20230911,153200,3823713850,21600,21600,21600,21600,0
|
|
20230911,153100,3823713850,21600,21600,21600,21600,0
|
|
20230911,153000,3823713850,21600,21600,21600,21600,2950
|
|
20230911,152900,3759993850,21650,21650,21650,21650,0
|
|
20230911,152800,3759993850,21650,21650,21650,21650,0
|
|
20230911,152700,3759993850,21650,21650,21650,21650,0
|
|
20230911,152600,3759993850,21650,21650,21650,21650,0
|
|
20230911,152500,3759993850,21650,21650,21650,21650,0
|
|
20230911,152400,3759993850,21650,21650,21650,21650,0
|
|
20230911,152300,3759993850,21650,21650,21650,21650,0
|
|
20230911,152200,3759993850,21650,21650,21650,21650,0
|
|
20230911,152100,3759993850,21650,21650,21650,21650,0
|
|
20230911,152000,3759993850,21650,21650,21650,21650,0
|
|
20230911,151900,3759993850,21650,21700,21700,21600,544
|
|
20230911,151800,3748201300,21700,21600,21700,21600,193
|
|
20230911,151700,3744019900,21650,21650,21650,21650,192
|
|
20230911,151600,3739863100,21650,21650,21700,21600,622
|
|
20230911,151500,3726395350,21650,21700,21700,21600,938
|
|
20230911,151400,3706085000,21650,21700,21700,21600,1300
|
|
20230911,151300,3677941300,21600,21700,21700,21600,1050
|
|
20230911,151200,3655198350,21700,21650,21700,21550,898
|
|
20230911,151100,3635762200,21650,21650,21700,21600,1579
|
|
20230911,151000,3601549650,21600,21650,21650,21550,933
|
|
20230911,150900,3581362150,21600,21650,21650,21600,802
|
|
20230911,150800,3564000050,21650,21650,21650,21600,1270
|
|
20230911,150700,3536510650,21650,21650,21650,21600,1846
|
|
20230911,150600,3496588650,21600,21600,21650,21550,1058
|
|
20230911,150500,3473707800,21600,21600,21600,21550,1273
|
|
20230911,150400,3446215250,21600,21600,21600,21550,2433
|
|
20230911,150300,3393713800,21600,21550,21600,21550,1336
|
|
20230911,150200,3364857300,21600,21550,21600,21550,932
|
|
20230911,150100,3344729350,21550,21550,21600,21550,822
|
|
20230911,150000,3326981400,21550,21550,21600,21500,794
|
|
20230911,145900,3309874500,21550,21600,21600,21550,612
|
|
20230911,145800,3296675050,21600,21550,21600,21550,622
|
|
20230911,145700,3283249000,21600,21600,21600,21550,772
|
|
20230911,145600,3266581750,21550,21600,21600,21550,625
|
|
20230911,145500,3253092900,21600,21550,21600,21500,635
|
|
20230911,145400,3239395050,21600,21550,21600,21500,535
|
|
20230911,145300,3227845700,21550,21600,21600,21500,677
|
|
20230911,145200,3213241550,21500,21550,21550,21500,589
|
|
20230911,145100,3200554100,21500,21550,21550,21500,762
|
|
20230911,145000,3184137000,21550,21500,21550,21500,1032
|
|
20230911,144900,3161921100,21500,21500,21550,21500,747
|
|
20230911,144800,3145826400,21500,21550,21550,21500,688
|
|
20230911,144700,3131013650,21600,21550,21600,21500,619
|
|
20230911,144600,3117672950,21550,21500,21550,21500,865
|
|
20230911,144500,3099038300,21500,21550,21550,21500,931
|
|
20230911,144400,3078983000,21550,21550,21550,21500,571
|
|
20230911,144300,3066685000,21500,21550,21550,21500,767
|
|
20230911,144200,3050163750,21500,21600,21600,21500,699
|
|
20230911,144100,3035088700,21600,21550,21600,21550,412
|
|
20230911,144000,3026197500,21550,21550,21600,21500,706
|
|
20230911,143900,3010984400,21550,21550,21550,21500,633
|
|
20230911,143800,2997345750,21550,21550,21550,21500,600
|
|
20230911,143700,2984418300,21550,21500,21550,21500,1519
|
|
20230911,143600,2951739100,21500,21450,21600,21450,464
|
|
20230911,143500,2941747350,21500,21550,21550,21500,2528
|
|
20230911,143400,2887354900,21550,21550,21600,21500,469
|
|
20230911,143300,2877242500,21550,21600,21600,21500,790
|
|
20230911,143200,2860197250,21600,21600,21600,21550,611
|
|
20230911,143100,2847017600,21550,21600,21600,21500,557
|
|
20230911,143000,2834990500,21600,21550,21600,21500,479
|
|
20230911,142900,2824657650,21600,21500,21600,21500,686
|
|
20230911,142800,2809865500,21550,21550,21550,21500,759
|
|
20230911,142700,2793509750,21550,21500,21550,21500,763
|
|
20230911,142600,2777071200,21550,21500,21550,21500,552
|
|
20230911,142500,2765179250,21550,21550,21550,21500,364
|
|
20230911,142400,2757335600,21550,21550,21550,21500,914
|
|
20230911,142300,2737650650,21500,21500,21550,21500,468
|
|
20230911,142200,2727568350,21550,21550,21550,21500,554
|
|
20230911,142100,2715630400,21550,21550,21550,21500,540
|
|
20230911,142000,2703998050,21550,21550,21550,21500,690
|
|
20230911,141900,2689129200,21500,21450,21550,21450,1283
|
|
20230911,141800,2661540900,21500,21450,21500,21450,595
|
|
20230911,141700,2648755050,21400,21550,21550,21400,2605
|
|
20230911,141600,2592767700,21500,21500,21550,21500,1460
|
|
20230911,141500,2561347850,21550,21500,21550,21500,591
|
|
20230911,141400,2548614700,21500,21500,21550,21500,762
|
|
20230911,141300,2532205100,21550,21500,21550,21500,682
|
|
20230911,141200,2517514150,21550,21550,21550,21500,617
|
|
20230911,141100,2504220800,21550,21500,21550,21500,529
|
|
20230911,141000,2492823600,21550,21550,21550,21500,807
|
|
20230911,140900,2475437250,21550,21550,21550,21500,545
|
|
20230911,140800,2463695300,21500,21550,21550,21500,790
|
|
20230911,140700,2446684550,21500,21500,21550,21500,335
|
|
20230911,140600,2439469050,21550,21550,21550,21500,764
|
|
20230911,140500,2423007850,21550,21500,21550,21500,542
|
|
20230911,140400,2411329900,21550,21500,21550,21500,683
|
|
20230911,140300,2396616150,21500,21550,21550,21500,525
|
|
20230911,140200,2385304950,21550,21550,21550,21500,639
|
|
20230911,140100,2371536050,21550,21550,21550,21500,477
|
|
20230911,140000,2361259850,21550,21550,21550,21500,617
|
|
20230911,135900,2347969000,21500,21550,21550,21500,615
|
|
20230911,135800,2334722600,21550,21450,21550,21450,506
|
|
20230911,135700,2323823000,21500,21450,21550,21450,647
|
|
20230911,135600,2309912700,21500,21500,21500,21450,238
|
|
20230911,135500,2304796900,21500,21550,21550,21450,576
|
|
20230911,135400,2292413250,21500,21450,21550,21450,564
|
|
20230911,135300,2280292500,21450,21450,21550,21450,1455
|
|
20230911,135200,2248995450,21450,21500,21500,21450,588
|
|
20230911,135100,2236358500,21500,21450,21500,21400,542
|
|
20230911,135000,2224714750,21450,21450,21500,21400,742
|
|
20230911,134900,2208789100,21450,21450,21500,21400,891
|
|
20230911,134800,2189694150,21450,21450,21450,21400,632
|
|
20230911,134700,2176139600,21500,21500,21500,21400,1254
|
|
20230911,134600,2149243300,21500,21500,21500,21400,754
|
|
20230911,134500,2133040900,21500,21450,21500,21400,567
|
|
20230911,134400,2120868500,21450,21450,21500,21400,475
|
|
20230911,134300,2110676900,21450,21450,21450,21400,550
|
|
20230911,134200,2098880750,21450,21400,21450,21350,435
|
|
20230911,134100,2089560850,21400,21450,21500,21350,1116
|
|
20230911,134000,2065660000,21450,21450,21450,21400,389
|
|
20230911,133900,2057319600,21450,21400,21500,21400,980
|
|
20230911,133800,2036316300,21450,21400,21450,21400,657
|
|
20230911,133700,2022224150,21450,21500,21550,21400,1425
|
|
20230911,133600,1991614650,21500,21500,21550,21450,821
|
|
20230911,133500,1973951650,21450,21450,21500,21400,330
|
|
20230911,133400,1966872650,21450,21350,21500,21350,611
|
|
20230911,133300,1953765550,21350,21400,21450,21250,1381
|
|
20230911,133200,1924254900,21400,21350,21400,21300,601
|
|
20230911,133100,1911401300,21350,21450,21500,21350,1279
|
|
20230911,133000,1884003350,21450,21500,21500,21400,1018
|
|
20230911,132900,1862150550,21500,21500,21500,21450,302
|
|
20230911,132800,1855659250,21500,21500,21500,21450,425
|
|
20230911,132700,1846522600,21500,21450,21500,21450,358
|
|
20230911,132600,1838831200,21450,21450,21500,21400,551
|
|
20230911,132500,1827011550,21450,21400,21500,21400,754
|
|
20230911,132400,1810832200,21450,21500,21550,21450,1560
|
|
20230911,132300,1777323300,21550,21550,21600,21500,760
|
|
20230911,132200,1760968300,21550,21550,21550,21450,2021
|
|
20230911,132100,1717545600,21600,21550,21600,21500,278
|
|
20230911,132000,1711548550,21550,21600,21600,21500,371
|
|
20230911,131900,1703553150,21600,21600,21600,21550,342
|
|
20230911,131800,1696172850,21550,21550,21600,21550,334
|
|
20230911,131700,1688961350,21550,21550,21600,21500,294
|
|
20230911,131600,1682628300,21600,21550,21600,21500,2806
|
|
20230911,131500,1622123850,21550,21300,21550,21250,22395
|
|
20230911,131400,1143236850,21300,21300,21300,21250,355
|
|
20230911,131300,1135676050,21300,21300,21300,21200,299
|
|
20230911,131200,1129316350,21300,21300,21300,21250,333
|
|
20230911,131100,1122224000,21300,21250,21300,21250,138
|
|
20230911,131000,1119285250,21250,21300,21300,21250,271
|
|
20230911,130900,1113514800,21300,21300,21300,21250,164
|
|
20230911,130800,1110022150,21300,21300,21300,21200,256
|
|
20230911,130700,1104570350,21250,21250,21300,21200,74
|
|
20230911,130600,1102998100,21250,21250,21300,21200,218
|
|
20230911,130500,1098365400,21250,21250,21300,21200,117
|
|
20230911,130400,1095877350,21250,21200,21300,21150,3634
|
|
20230911,130300,1018750250,21200,21150,21200,21150,198
|
|
20230911,130200,1014557650,21150,21150,21150,21100,560
|
|
20230911,130100,1002714950,21150,21150,21150,21100,118
|
|
20230911,130000,1000219550,21150,21150,21150,21100,158
|
|
20230911,125900,996878800,21150,21200,21200,21150,211
|
|
20230911,125800,992408500,21150,21150,21200,21150,90
|
|
20230911,125700,990501900,21150,21150,21200,21150,186
|
|
20230911,125600,986560600,21150,21150,21200,21150,114
|
|
20230911,125500,984145700,21200,21150,21200,21150,91
|
|
20230911,125400,982218700,21150,21200,21200,21100,59
|
|
20230911,125300,980971850,21150,21100,21200,21100,160
|
|
20230911,125200,977588500,21200,21150,21200,21100,112
|
|
20230911,125100,975219800,21150,21100,21150,21100,157
|
|
20230911,125000,971901400,21100,21100,21150,21100,133
|
|
20230911,124900,969091550,21100,21100,21100,21050,111
|
|
20230911,124800,966750150,21100,21150,21150,21100,119
|
|
20230911,124700,964235550,21100,21150,21150,21100,87
|
|
20230911,124600,962396950,21100,21100,21150,21100,44
|
|
20230911,124500,961468450,21150,21100,21150,21100,89
|
|
20230911,124400,959587550,21150,21100,21150,21050,145
|
|
20230911,124300,956524050,21100,21100,21150,21100,141
|
|
20230911,124200,953543950,21150,21100,21150,21100,113
|
|
20230911,124100,951155700,21100,21100,21150,21100,33
|
|
20230911,124000,950459200,21100,21100,21150,21050,154
|
|
20230911,123900,947210150,21100,21100,21100,21050,95
|
|
20230911,123800,945206200,21050,21050,21050,21000,225
|
|
20230911,123700,940476600,21100,21100,21100,21050,29
|
|
20230911,123600,939865850,21100,21050,21150,21050,131
|
|
20230911,123500,937104150,21050,21100,21100,21050,86
|
|
20230911,123400,935290850,21050,21050,21050,21050,39
|
|
20230911,123300,934469900,21050,21050,21100,21050,140
|
|
20230911,123200,931518850,21050,21000,21100,21000,48
|
|
20230911,123100,930508500,21050,21150,21150,21050,149
|
|
20230911,123000,927367250,21150,21000,21150,21000,81
|
|
20230911,122900,925659400,21050,21100,21100,21050,132
|
|
20230911,122800,922877700,21100,21100,21100,21050,91
|
|
20230911,122700,920958800,21050,21050,21100,21050,119
|
|
20230911,122600,918449000,21100,21050,21100,21050,135
|
|
20230911,122500,915601950,21100,21100,21150,21050,154
|
|
20230911,122400,912352550,21050,21050,21100,21050,110
|
|
20230911,122300,910033350,21100,21050,21100,21050,145
|
|
20230911,122200,906977700,21050,21100,21100,21000,253
|
|
20230911,122100,901649800,21150,21050,21150,21050,103
|
|
20230911,122000,899476350,21100,21100,21100,21000,94
|
|
20230911,121900,897494500,21100,21100,21100,21050,114
|
|
20230911,121800,895089400,21050,21050,21100,21050,74
|
|
20230911,121700,893531600,21100,21100,21100,21050,131
|
|
20230911,121600,890767750,21100,21000,21100,21000,101
|
|
20230911,121500,888641200,21000,21050,21050,21000,103
|
|
20230911,121400,886475000,21050,21000,21050,21000,84
|
|
20230911,121300,884706900,21000,21050,21100,21000,187
|
|
20230911,121200,880769450,21100,21150,21150,21050,180
|
|
20230911,121100,876975550,21100,21050,21100,21050,152
|
|
20230911,121000,873769450,21100,21100,21100,21100,110
|
|
20230911,120900,871448450,21050,21100,21100,21050,139
|
|
20230911,120800,868517500,21100,21100,21100,21050,50
|
|
20230911,120700,867462800,21100,21050,21100,21050,98
|
|
20230911,120600,865396850,21100,21100,21100,21100,145
|
|
20230911,120500,862337350,21050,21050,21100,21050,122
|
|
20230911,120400,859765750,21100,21100,21100,21050,136
|
|
20230911,120300,856897300,21100,21100,21100,21050,146
|
|
20230911,120200,853819250,21050,21050,21100,21050,92
|
|
20230911,120100,851880100,21100,21050,21100,21050,155
|
|
20230911,120000,848611650,21100,21100,21100,21050,149
|
|
20230911,115900,845468800,21100,21050,21100,21050,97
|
|
20230911,115800,843423600,21050,21100,21150,21050,165
|
|
20230911,115700,839944300,21100,21100,21150,21050,124
|
|
20230911,115600,837326250,21100,21100,21100,21050,190
|
|
20230911,115500,833319900,21050,21050,21100,21050,40
|
|
20230911,115400,832477250,21100,21050,21100,21050,151
|
|
20230911,115300,829292400,21100,21100,21100,21050,138
|
|
20230911,115200,826381750,21050,21050,21100,21050,105
|
|
20230911,115100,824167900,21150,21100,21150,21050,143
|
|
20230911,115000,821149800,21150,21100,21150,21050,100
|
|
20230911,114900,819039350,21100,21100,21150,21100,121
|
|
20230911,114800,816482800,21150,21150,21150,21100,123
|
|
20230911,114700,813882750,21150,21200,21200,21100,129
|
|
20230911,114600,811154950,21200,21150,21250,21100,95
|
|
20230911,114500,809140250,21200,21200,21250,21150,157
|
|
20230911,114400,805810600,21200,21150,21200,21150,97
|
|
20230911,114300,803754800,21200,21200,21200,21150,182
|
|
20230911,114200,799898700,21200,21150,21200,21150,93
|
|
20230911,114100,797927450,21150,21200,21200,21150,101
|
|
20230911,114000,795787750,21200,21150,21200,21100,104
|
|
20230911,113900,793588700,21200,21150,21250,21100,131
|
|
20230911,113800,790812600,21150,21150,21200,21150,111
|
|
20230911,113700,788461800,21150,21150,21200,21100,161
|
|
20230911,113600,785059850,21150,21200,21200,21100,137
|
|
20230911,113500,782160200,21150,21150,21200,21150,26
|
|
20230911,113400,781610150,21150,21200,21200,21150,150
|
|
20230911,113300,778431800,21200,21200,21200,21100,140
|
|
20230911,113200,775469750,21200,21200,21200,21150,171
|
|
20230911,113100,771846150,21150,21150,21200,21100,77
|
|
20230911,113000,770217700,21100,21200,21200,21100,149
|
|
20230911,112900,767065300,21200,21100,21200,21050,953
|
|
20230911,112800,746891800,21150,21150,21150,21100,387
|
|
20230911,112700,738707350,21100,21050,21150,21050,677
|
|
20230911,112600,724421450,21050,21100,21100,21050,323
|
|
20230911,112500,717620350,21050,21050,21100,21050,1070
|
|
20230911,112400,695091150,21000,21000,21050,21000,149
|
|
20230911,112300,691955850,21000,21050,21050,21000,48
|
|
20230911,112200,690947150,21050,21000,21050,21000,113
|
|
20230911,112100,688569100,21050,21050,21050,21000,161
|
|
20230911,112000,685181600,21000,21050,21050,21000,26
|
|
20230911,111900,684635450,21050,21000,21050,21000,286
|
|
20230911,111800,678621100,21050,21050,21050,21000,85
|
|
20230911,111700,676833200,21050,21000,21050,21000,220
|
|
20230911,111600,672210400,21000,21000,21050,21000,35
|
|
20230911,111500,671474950,21050,21050,21050,21000,90
|
|
20230911,111400,669581750,21000,20950,21000,20950,196
|
|
20230911,111300,665466950,21000,20950,21000,20950,72
|
|
20230911,111200,663958200,20950,20950,21000,20950,56
|
|
20230911,111100,662784200,21000,21000,21000,20950,76
|
|
20230911,111000,661189450,21000,20950,21000,20950,136
|
|
20230911,110900,658336300,21000,21050,21050,21000,1477
|
|
20230911,110800,627316300,21050,21050,21050,21000,55
|
|
20230911,110700,626158650,21050,21050,21100,21000,99
|
|
20230911,110600,624075650,21050,21100,21100,21050,41
|
|
20230911,110500,623211000,21050,21000,21050,21000,136
|
|
20230911,110400,620352300,21050,21050,21050,21000,80
|
|
20230911,110300,618670200,21000,21050,21100,21000,97
|
|
20230911,110200,616626450,21050,21050,21100,21050,123
|
|
20230911,110100,614034600,21050,21100,21100,21050,46
|
|
20230911,110000,613065900,21100,21100,21150,21100,214
|
|
20230911,105900,608547400,21100,21050,21150,21050,116
|
|
20230911,105800,606097900,21050,21050,21150,21050,250
|
|
20230911,105700,600823650,21000,21050,21100,21000,151
|
|
20230911,105600,597639100,21100,21000,21100,21000,49
|
|
20230911,105500,596607200,21050,21050,21050,21000,24
|
|
20230911,105400,596102900,21000,21100,21100,21000,102
|
|
20230911,105300,593951900,21100,21050,21100,21000,104
|
|
20230911,105200,591762850,21050,21000,21100,21000,108
|
|
20230911,105100,589487050,21000,21050,21100,21000,42
|
|
20230911,105000,588603650,21050,21050,21100,21000,137
|
|
20230911,104900,585718150,21050,21050,21100,21000,45
|
|
20230911,104800,584770700,21050,21100,21100,21000,129
|
|
20230911,104700,582055850,21000,21050,21100,21000,468
|
|
20230911,104600,572204650,21000,21000,21050,21000,165
|
|
20230911,104500,568735800,21050,21000,21100,21000,287
|
|
20230911,104400,562695900,21000,21000,21050,21000,72
|
|
20230911,104300,561182050,21000,21050,21050,21000,65
|
|
20230911,104200,559813850,21000,21000,21050,21000,250
|
|
20230911,104100,554557150,21000,21050,21050,21000,153
|
|
20230911,104000,551337800,21000,21050,21050,21000,35
|
|
20230911,103900,550602350,21000,21000,21050,20950,27
|
|
20230911,103800,550035300,21050,21000,21050,21000,222
|
|
20230911,103700,545373250,21000,21000,21000,20950,412
|
|
20230911,103600,536723050,20950,20950,21000,20950,23
|
|
20230911,103500,536240450,20950,20950,21000,20950,77
|
|
20230911,103400,534625200,20950,20950,20950,20900,115
|
|
20230911,103300,532216900,20950,20900,20950,20900,776
|
|
20230911,103200,515970700,20950,20950,20950,20900,414
|
|
20230911,103100,507298250,20950,21000,21050,20950,3401
|
|
20230911,103000,435905000,21000,21050,21050,21000,78
|
|
20230911,102900,434263950,21000,21000,21050,21000,75
|
|
20230911,102800,432688550,21000,21000,21050,21000,72
|
|
20230911,102700,431173900,21000,21000,21000,21000,47
|
|
20230911,102600,430186900,21000,21050,21050,21000,115
|
|
20230911,102500,427768700,21050,21000,21050,21000,18
|
|
20230911,102400,427390300,21050,21000,21050,21000,83
|
|
20230911,102300,425643950,21050,21000,21050,21000,11
|
|
20230911,102200,425412550,21000,21000,21050,21000,163
|
|
20230911,102100,421985700,21050,21050,21050,21050,144
|
|
20230911,102000,418954500,21050,21050,21050,21000,62
|
|
20230911,101900,417649650,21000,21100,21100,21000,66
|
|
20230911,101800,416258700,21100,21050,21100,21000,186
|
|
20230911,101700,412343550,21000,21000,21000,21000,93
|
|
20230911,101600,410390550,21050,21000,21050,21000,125
|
|
20230911,101500,407760200,21000,21050,21050,21000,68
|
|
20230911,101400,406329700,21000,21050,21050,21000,74
|
|
20230911,101300,404774400,21000,21000,21050,21000,185
|
|
20230911,101200,400886200,21000,21000,21050,21000,25
|
|
20230911,101100,400360850,21050,21050,21050,21000,140
|
|
20230911,101000,397414600,21000,21000,21050,21000,58
|
|
20230911,100900,396196300,21050,21050,21050,21050,162
|
|
20230911,100800,392786200,20950,20950,21050,20950,85
|
|
20230911,100700,391000750,20950,21000,21000,20950,70
|
|
20230911,100600,389532000,20950,20950,21000,20950,405
|
|
20230911,100500,381029100,20950,21000,21000,20950,50
|
|
20230911,100400,379979400,20950,21000,21000,20950,456
|
|
20230911,100300,370406200,20950,21000,21050,20950,260
|
|
20230911,100200,364956450,21050,21050,21050,21000,2200
|
|
20230911,100100,318751250,21050,21000,21050,21000,197
|
|
20230911,100000,314611400,21050,21050,21050,21000,100
|
|
20230911,095900,312508300,21050,21050,21050,21000,117
|
|
20230911,095800,310046300,21050,21050,21050,21000,125
|
|
20230911,095700,307416700,21050,21000,21050,21000,60
|
|
20230911,095600,306155450,21000,21050,21100,21000,86
|
|
20230911,095500,304343950,21050,21000,21050,21000,28
|
|
20230911,095400,303755550,21000,21050,21050,21000,59
|
|
20230911,095300,302513650,21050,21050,21050,21000,86
|
|
20230911,095200,300705700,21000,21050,21050,21000,96
|
|
20230911,095100,298685550,21050,21000,21050,21000,34
|
|
20230911,095000,297971000,21000,21050,21050,21000,60
|
|
20230911,094900,296708700,21050,21000,21050,21000,63
|
|
20230911,094800,295383200,21050,21000,21150,21000,123
|
|
20230911,094700,292792100,21000,21000,21050,21000,48
|
|
20230911,094600,291782700,21000,21050,21050,21000,111
|
|
20230911,094500,289447150,21000,21050,21050,21000,525
|
|
20230911,094400,278421600,21000,21000,21050,21000,89
|
|
20230911,094300,276550050,21050,21000,21050,21000,11
|
|
20230911,094200,276318550,21050,21000,21050,20950,117
|
|
20230911,094100,273860350,21050,20950,21050,20950,332
|
|
20230911,094000,266873500,21000,21150,21150,20850,2191
|
|
20230911,093900,220814500,21050,21000,21100,21000,793
|
|
20230911,093800,204143400,20950,20900,21000,20900,287
|
|
20230911,093700,198128700,20950,20900,20950,20900,122
|
|
20230911,093600,195576250,20900,20850,20950,20850,34
|
|
20230911,093500,194866200,20950,20900,20950,20900,363
|
|
20230911,093400,187277750,20900,20950,20950,20900,2
|
|
20230911,093300,187235900,20900,20900,20900,20850,101
|
|
20230911,093200,185125050,20900,20850,20900,20850,19
|
|
20230911,093100,184728400,20900,20900,20950,20850,530
|
|
20230911,093000,173654650,20900,20900,20900,20900,206
|
|
20230911,092900,169349250,20950,20900,20950,20900,250
|
|
20230911,092800,164118800,20850,20950,20950,20850,28
|
|
20230911,092700,163533150,20950,20800,20950,20800,101
|
|
20230911,092600,161426050,20950,20900,20950,20850,383
|
|
20230911,092500,153420450,20800,20750,20800,20750,64
|
|
20230911,092400,152089850,20800,20800,20800,20750,24
|
|
20230911,092300,151590700,20800,20750,20800,20750,12
|
|
20230911,092200,151341150,20700,20750,20800,20700,450
|
|
20230911,092100,142017000,20750,20700,20750,20700,367
|
|
20230911,092000,134419350,20700,20700,20700,20650,51
|
|
20230911,091900,133363700,20700,20700,20700,20700,14
|
|
20230911,091800,133073900,20700,20700,20700,20650,54
|
|
20230911,091700,131956250,20700,20700,20700,20650,23
|
|
20230911,091600,131480400,20650,20600,20650,20600,137
|
|
20230911,091500,128651500,20600,20550,20600,20550,282
|
|
20230911,091400,122846550,20550,20500,20550,20500,56
|
|
20230911,091300,121695900,20500,20500,20500,20500,4
|
|
20230911,091200,121613900,20550,20500,20550,20500,92
|
|
20230911,091100,119726050,20550,20550,20550,20550,55
|
|
20230911,091000,118595800,20550,20450,20550,20450,25
|
|
20230911,090900,118082250,20600,20500,20600,20450,572
|
|
20230911,090800,106336000,20500,20450,20500,20450,55
|
|
20230911,090700,105211000,20450,20500,20500,20450,90
|
|
20230911,090600,103368550,20550,20500,20550,20450,140
|
|
20230911,090500,100503500,20500,20500,20500,20500,45
|
|
20230911,090400,99581000,20450,20550,20550,20450,127
|
|
20230911,090300,96975750,20500,20450,20550,20450,825
|
|
20230911,090200,80088000,20450,20550,20600,20450,3005
|
|
20230911,090100,18509450,20600,20750,20750,20550,604
|
|
20230911,090000,6063350,20750,20800,20800,20600,290
|