604 lines
32 KiB
CSV
604 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,190100,15545796850,32850,32850,32850,32850,99359
|
|
20230911,190000,15545796850,32850,32850,32850,32850,0
|
|
20230911,185900,15545796850,32850,32850,32850,32850,0
|
|
20230911,185800,15545796850,32850,32850,32850,32850,0
|
|
20230911,185700,15545796850,32850,32850,32850,32850,0
|
|
20230911,185600,15545796850,32850,32850,32850,32850,0
|
|
20230911,185500,15545796850,32850,32850,32850,32850,0
|
|
20230911,185400,15545796850,32850,32850,32850,32850,0
|
|
20230911,185300,15545796850,32850,32850,32850,32850,0
|
|
20230911,185200,15545796850,32850,32850,32850,32850,0
|
|
20230911,185100,15545796850,32850,32850,32850,32850,0
|
|
20230911,185000,15545796850,32850,32850,32850,32850,0
|
|
20230911,184900,15545796850,32850,32850,32850,32850,0
|
|
20230911,184800,15545796850,32850,32850,32850,32850,0
|
|
20230911,184700,15545796850,32850,32850,32850,32850,0
|
|
20230911,184600,15545796850,32850,32850,32850,32850,0
|
|
20230911,184500,15545796850,32850,32850,32850,32850,0
|
|
20230911,184400,15545796850,32850,32850,32850,32850,0
|
|
20230911,184300,15545796850,32850,32850,32850,32850,0
|
|
20230911,184200,15545796850,32850,32850,32850,32850,0
|
|
20230911,184100,15545796850,32850,32850,32850,32850,0
|
|
20230911,184000,15545796850,32850,32850,32850,32850,0
|
|
20230911,183900,15545796850,32850,32850,32850,32850,0
|
|
20230911,183800,15545796850,32850,32850,32850,32850,0
|
|
20230911,183700,15545796850,32850,32850,32850,32850,0
|
|
20230911,183600,15545796850,32850,32850,32850,32850,0
|
|
20230911,183500,15545796850,32850,32850,32850,32850,0
|
|
20230911,183400,15545796850,32850,32850,32850,32850,0
|
|
20230911,183300,15545796850,32850,32850,32850,32850,0
|
|
20230911,183200,15545796850,32850,32850,32850,32850,0
|
|
20230911,183100,15545796850,32850,32850,32850,32850,99359
|
|
20230911,183000,15545796850,32850,32850,32850,32850,0
|
|
20230911,182900,15545796850,32850,32850,32850,32850,0
|
|
20230911,182800,15545796850,32850,32850,32850,32850,0
|
|
20230911,182700,15545796850,32850,32850,32850,32850,0
|
|
20230911,182600,15545796850,32850,32850,32850,32850,0
|
|
20230911,182500,15545796850,32850,32850,32850,32850,0
|
|
20230911,182400,15545796850,32850,32850,32850,32850,0
|
|
20230911,182300,15545796850,32850,32850,32850,32850,0
|
|
20230911,182200,15545796850,32850,32850,32850,32850,0
|
|
20230911,182100,15545796850,32850,32850,32850,32850,0
|
|
20230911,182000,15545796850,32850,32850,32850,32850,0
|
|
20230911,181900,15545796850,32850,32850,32850,32850,0
|
|
20230911,181800,15545796850,32850,32850,32850,32850,0
|
|
20230911,181700,15545796850,32850,32850,32850,32850,0
|
|
20230911,181600,15545796850,32850,32850,32850,32850,0
|
|
20230911,181500,15545796850,32850,32850,32850,32850,0
|
|
20230911,181400,15545796850,32850,32850,32850,32850,0
|
|
20230911,181300,15545796850,32850,32850,32850,32850,0
|
|
20230911,181200,15545796850,32850,32850,32850,32850,0
|
|
20230911,181100,15545796850,32850,32850,32850,32850,0
|
|
20230911,181000,15545796850,32850,32850,32850,32850,0
|
|
20230911,180900,15545796850,32850,32850,32850,32850,0
|
|
20230911,180800,15545796850,32850,32850,32850,32850,0
|
|
20230911,180700,15545796850,32850,32850,32850,32850,0
|
|
20230911,180600,15545796850,32850,32850,32850,32850,0
|
|
20230911,180500,15545796850,32850,32850,32850,32850,0
|
|
20230911,180400,15545796850,32850,32850,32850,32850,0
|
|
20230911,180300,15545796850,32850,32850,32850,32850,0
|
|
20230911,180200,15545796850,32850,32850,32850,32850,0
|
|
20230911,180100,15545796850,32850,32850,32850,32850,99359
|
|
20230911,180000,15545796850,32850,32850,32850,32850,0
|
|
20230911,175900,15545796850,32850,32850,32850,32850,0
|
|
20230911,175800,15545796850,32850,32850,32850,32850,0
|
|
20230911,175700,15545796850,32850,32850,32850,32850,0
|
|
20230911,175600,15545796850,32850,32850,32850,32850,0
|
|
20230911,175500,15545796850,32850,32850,32850,32850,0
|
|
20230911,175400,15545796850,32850,32850,32850,32850,0
|
|
20230911,175300,15545796850,32850,32850,32850,32850,0
|
|
20230911,175200,15545796850,32850,32850,32850,32850,0
|
|
20230911,175100,15545796850,32850,32850,32850,32850,0
|
|
20230911,175000,15545796850,32850,32850,32850,32850,0
|
|
20230911,174900,15545796850,32850,32850,32850,32850,0
|
|
20230911,174800,15545796850,32850,32850,32850,32850,0
|
|
20230911,174700,15545796850,32850,32850,32850,32850,0
|
|
20230911,174600,15545796850,32850,32850,32850,32850,0
|
|
20230911,174500,15545796850,32850,32850,32850,32850,0
|
|
20230911,174400,15545796850,32850,32850,32850,32850,0
|
|
20230911,174300,15545796850,32850,32850,32850,32850,0
|
|
20230911,174200,15545796850,32850,32850,32850,32850,0
|
|
20230911,174100,15545796850,32850,32850,32850,32850,0
|
|
20230911,174000,15545796850,32850,32850,32850,32850,0
|
|
20230911,173900,15545796850,32850,32850,32850,32850,0
|
|
20230911,173800,15545796850,32850,32850,32850,32850,0
|
|
20230911,173700,15545796850,32850,32850,32850,32850,0
|
|
20230911,173600,15545796850,32850,32850,32850,32850,0
|
|
20230911,173500,15545796850,32850,32850,32850,32850,0
|
|
20230911,173400,15545796850,32850,32850,32850,32850,0
|
|
20230911,173300,15545796850,32850,32850,32850,32850,0
|
|
20230911,173200,15545796850,32850,32850,32850,32850,0
|
|
20230911,173100,15545796850,32850,32850,32850,32850,99359
|
|
20230911,173000,15545796850,32850,32850,32850,32850,0
|
|
20230911,172900,15545796850,32850,32850,32850,32850,0
|
|
20230911,172800,15545796850,32850,32850,32850,32850,0
|
|
20230911,172700,15545796850,32850,32850,32850,32850,0
|
|
20230911,172600,15545796850,32850,32850,32850,32850,0
|
|
20230911,172500,15545796850,32850,32850,32850,32850,0
|
|
20230911,172400,15545796850,32850,32850,32850,32850,0
|
|
20230911,172300,15545796850,32850,32850,32850,32850,0
|
|
20230911,172200,15545796850,32850,32850,32850,32850,0
|
|
20230911,172100,15545796850,32850,32850,32850,32850,0
|
|
20230911,172000,15545796850,32850,32850,32850,32850,0
|
|
20230911,171900,15545796850,32850,32850,32850,32850,0
|
|
20230911,171800,15545796850,32850,32850,32850,32850,0
|
|
20230911,171700,15545796850,32850,32850,32850,32850,0
|
|
20230911,171600,15545796850,32850,32850,32850,32850,0
|
|
20230911,171500,15545796850,32850,32850,32850,32850,0
|
|
20230911,171400,15545796850,32850,32850,32850,32850,0
|
|
20230911,171300,15545796850,32850,32850,32850,32850,0
|
|
20230911,171200,15545796850,32850,32850,32850,32850,0
|
|
20230911,171100,15545796850,32850,32850,32850,32850,0
|
|
20230911,171000,15545796850,32850,32850,32850,32850,0
|
|
20230911,170900,15545796850,32850,32850,32850,32850,0
|
|
20230911,170800,15545796850,32850,32850,32850,32850,0
|
|
20230911,170700,15545796850,32850,32850,32850,32850,0
|
|
20230911,170600,15545796850,32850,32850,32850,32850,0
|
|
20230911,170500,15545796850,32850,32850,32850,32850,0
|
|
20230911,170400,15545796850,32850,32850,32850,32850,0
|
|
20230911,170300,15545796850,32850,32850,32850,32850,0
|
|
20230911,170200,15545796850,32850,32850,32850,32850,0
|
|
20230911,170100,15545796850,32850,32850,32850,32850,99359
|
|
20230911,170000,15545796850,32850,32850,32850,32850,0
|
|
20230911,165900,15545796850,32850,32850,32850,32850,0
|
|
20230911,165800,15545796850,32850,32850,32850,32850,0
|
|
20230911,165700,15545796850,32850,32850,32850,32850,0
|
|
20230911,165600,15545796850,32850,32850,32850,32850,0
|
|
20230911,165500,15545796850,32850,32850,32850,32850,0
|
|
20230911,165400,15545796850,32850,32850,32850,32850,0
|
|
20230911,165300,15545796850,32850,32850,32850,32850,0
|
|
20230911,165200,15545796850,32850,32850,32850,32850,0
|
|
20230911,165100,15545796850,32850,32850,32850,32850,0
|
|
20230911,165000,15545796850,32850,32850,32850,32850,0
|
|
20230911,164900,15545796850,32850,32850,32850,32850,0
|
|
20230911,164800,15545796850,32850,32850,32850,32850,0
|
|
20230911,164700,15545796850,32850,32850,32850,32850,0
|
|
20230911,164600,15545796850,32850,32850,32850,32850,0
|
|
20230911,164500,15545796850,32850,32850,32850,32850,0
|
|
20230911,164400,15545796850,32850,32850,32850,32850,0
|
|
20230911,164300,15545796850,32850,32850,32850,32850,0
|
|
20230911,164200,15545796850,32850,32850,32850,32850,0
|
|
20230911,164100,15545796850,32850,32850,32850,32850,0
|
|
20230911,164000,15545796850,32850,32850,32850,32850,0
|
|
20230911,163900,15545796850,32850,32850,32850,32850,0
|
|
20230911,163800,15545796850,32850,32850,32850,32850,0
|
|
20230911,163700,15545796850,32850,32850,32850,32850,0
|
|
20230911,163600,15545796850,32850,32850,32850,32850,0
|
|
20230911,163500,15545796850,32850,32850,32850,32850,0
|
|
20230911,163400,15545796850,32850,32850,32850,32850,0
|
|
20230911,163300,15545796850,32850,32850,32850,32850,0
|
|
20230911,163200,15545796850,32850,32850,32850,32850,0
|
|
20230911,163100,15545796850,32850,32850,32850,32850,99359
|
|
20230911,163000,15545796850,32850,32850,32850,32850,0
|
|
20230911,162900,15545796850,32850,32850,32850,32850,0
|
|
20230911,162800,15545796850,32850,32850,32850,32850,0
|
|
20230911,162700,15545796850,32850,32850,32850,32850,0
|
|
20230911,162600,15545796850,32850,32850,32850,32850,0
|
|
20230911,162500,15545796850,32850,32850,32850,32850,0
|
|
20230911,162400,15545796850,32850,32850,32850,32850,0
|
|
20230911,162300,15545796850,32850,32850,32850,32850,0
|
|
20230911,162200,15545796850,32850,32850,32850,32850,0
|
|
20230911,162100,15545796850,32850,32850,32850,32850,0
|
|
20230911,162000,15545796850,32850,32850,32850,32850,0
|
|
20230911,161900,15545796850,32850,32850,32850,32850,0
|
|
20230911,161800,15545796850,32850,32850,32850,32850,0
|
|
20230911,161700,15545796850,32850,32850,32850,32850,0
|
|
20230911,161600,15545796850,32850,32850,32850,32850,0
|
|
20230911,161500,15545796850,32850,32850,32850,32850,0
|
|
20230911,161400,15545796850,32850,32850,32850,32850,0
|
|
20230911,161300,15545796850,32850,32850,32850,32850,0
|
|
20230911,161200,15545796850,32850,32850,32850,32850,0
|
|
20230911,161100,15545796850,32850,32850,32850,32850,0
|
|
20230911,161000,15545796850,32850,32850,32850,32850,0
|
|
20230911,160900,15545796850,32850,32850,32850,32850,0
|
|
20230911,160800,15545796850,32850,32850,32850,32850,0
|
|
20230911,160700,15545796850,32850,32850,32850,32850,0
|
|
20230911,160600,15545796850,32850,32850,32850,32850,0
|
|
20230911,160500,15545796850,32850,32850,32850,32850,0
|
|
20230911,160400,15545796850,32850,32850,32850,32850,0
|
|
20230911,160300,15545796850,32850,32850,32850,32850,0
|
|
20230911,160200,15545796850,32850,32850,32850,32850,0
|
|
20230911,160100,15545796850,32850,32850,32850,32850,99359
|
|
20230911,160000,15545796850,32850,32850,32850,32850,0
|
|
20230911,155900,15545796850,32850,32850,32850,32850,0
|
|
20230911,155800,15545796850,32850,32850,32850,32850,0
|
|
20230911,155700,15545796850,32850,32850,32850,32850,0
|
|
20230911,155600,15545796850,32850,32850,32850,32850,0
|
|
20230911,155500,15545796850,32850,32850,32850,32850,0
|
|
20230911,155400,15545796850,32850,32850,32850,32850,0
|
|
20230911,155300,15545796850,32850,32850,32850,32850,0
|
|
20230911,155200,15545796850,32850,32850,32850,32850,0
|
|
20230911,155100,15545796850,32850,32850,32850,32850,0
|
|
20230911,155000,15545796850,32850,32850,32850,32850,0
|
|
20230911,154900,15545796850,32850,32850,32850,32850,0
|
|
20230911,154800,15545796850,32850,32850,32850,32850,0
|
|
20230911,154700,15545796850,32850,32850,32850,32850,0
|
|
20230911,154600,15545796850,32850,32850,32850,32850,0
|
|
20230911,154500,15545796850,32850,32850,32850,32850,0
|
|
20230911,154400,15545796850,32850,32850,32850,32850,0
|
|
20230911,154300,15545796850,32850,32850,32850,32850,0
|
|
20230911,154200,15545796850,32850,32850,32850,32850,0
|
|
20230911,154100,15545796850,32850,32850,32850,32850,0
|
|
20230911,154000,15545796850,32850,32850,32850,32850,0
|
|
20230911,153900,15545796850,32850,32850,32850,32850,0
|
|
20230911,153800,15545796850,32850,32850,32850,32850,0
|
|
20230911,153700,15545796850,32850,32850,32850,32850,0
|
|
20230911,153600,15545796850,32850,32850,32850,32850,0
|
|
20230911,153500,15545796850,32850,32850,32850,32850,0
|
|
20230911,153400,15545796850,32850,32850,32850,32850,0
|
|
20230911,153300,15545796850,32850,32850,32850,32850,0
|
|
20230911,153200,15545796850,32850,32850,32850,32850,0
|
|
20230911,153100,15545796850,32850,32850,32850,32850,99359
|
|
20230911,153000,15545796850,32850,32850,32850,32850,99359
|
|
20230911,152900,12281853700,32900,32900,32900,32900,0
|
|
20230911,152800,12281853700,32900,32900,32900,32900,0
|
|
20230911,152700,12281853700,32900,32900,32900,32900,0
|
|
20230911,152600,12281853700,32900,32900,32900,32900,0
|
|
20230911,152500,12281853700,32900,32900,32900,32900,0
|
|
20230911,152400,12281853700,32900,32900,32900,32900,0
|
|
20230911,152300,12281853700,32900,32900,32900,32900,0
|
|
20230911,152200,12281853700,32900,32900,32900,32900,0
|
|
20230911,152100,12281853700,32900,32900,32900,32900,0
|
|
20230911,152000,12281853700,32900,32900,32900,32900,0
|
|
20230911,151900,12281853700,32900,32850,32900,32850,3120
|
|
20230911,151800,12179317400,32850,32850,32900,32850,1152
|
|
20230911,151700,12141448700,32850,32850,32900,32850,2959
|
|
20230911,151600,12044129400,32850,32850,32900,32850,1024
|
|
20230911,151500,12010483450,32850,32850,32900,32850,704
|
|
20230911,151400,11987345950,32900,32850,32900,32850,510
|
|
20230911,151300,11970589350,32900,32900,32950,32850,1152
|
|
20230911,151200,11932686950,32900,32900,32950,32900,481
|
|
20230911,151100,11916861350,32950,32900,32950,32900,826
|
|
20230911,151000,11889685050,32950,32950,32950,32900,832
|
|
20230911,150900,11862311200,32950,32900,32950,32900,3135
|
|
20230911,150800,11759143100,32900,32900,32950,32900,473
|
|
20230911,150700,11743580300,32900,32900,32950,32900,621
|
|
20230911,150600,11723148400,32950,32900,32950,32900,478
|
|
20230911,150500,11707421700,32900,32900,32950,32900,771
|
|
20230911,150400,11682039100,32900,32900,32950,32900,645
|
|
20230911,150300,11660807050,32900,32900,32950,32900,877
|
|
20230911,150200,11631951150,32900,32900,32950,32900,2231
|
|
20230911,150100,11558496350,32900,32900,32950,32900,621
|
|
20230911,150000,11538063450,32900,32900,32950,32900,367
|
|
20230911,145900,11525987400,32900,32950,32950,32900,334
|
|
20230911,145800,11514998250,32900,32950,32950,32900,357
|
|
20230911,145700,11503252000,32900,32900,32950,32900,831
|
|
20230911,145600,11475911700,32900,32950,33000,32900,272
|
|
20230911,145500,11466955300,32950,33000,33000,32950,871
|
|
20230911,145400,11438250500,32950,33000,33000,32950,717
|
|
20230911,145300,11414624150,32950,32950,33000,32900,2353
|
|
20230911,145200,11337075050,32950,32900,32950,32900,2330
|
|
20230911,145100,11260305300,32900,32950,33000,32900,1382
|
|
20230911,145000,11214770700,33000,32950,33000,32900,4550
|
|
20230911,144900,11064838900,32900,32900,32950,32900,370
|
|
20230911,144800,11052665300,32900,32850,32950,32850,4324
|
|
20230911,144700,10910422600,32850,32850,32900,32850,369
|
|
20230911,144600,10898300100,32850,32850,32900,32850,988
|
|
20230911,144500,10865843650,32900,32850,32900,32850,388
|
|
20230911,144400,10853097200,32850,32850,32900,32850,1095
|
|
20230911,144300,10817119200,32900,32850,32900,32850,444
|
|
20230911,144200,10802532600,32850,32850,32900,32850,482
|
|
20230911,144100,10786693200,32850,32850,32900,32850,422
|
|
20230911,144000,10772825000,32850,32900,32900,32850,682
|
|
20230911,143900,10750399500,32850,32900,32900,32850,205
|
|
20230911,143800,10743664400,32900,32900,32950,32850,1724
|
|
20230911,143700,10686948400,32950,32850,32950,32850,3130
|
|
20230911,143600,10583980550,32850,32850,32900,32850,718
|
|
20230911,143500,10560393400,32900,32850,32900,32850,1057
|
|
20230911,143400,10525670350,32850,32850,32900,32850,708
|
|
20230911,143300,10502410500,32850,32850,32900,32850,845
|
|
20230911,143200,10474651800,32850,32850,32900,32850,656
|
|
20230911,143100,10453087750,32900,32900,32900,32850,553
|
|
20230911,143000,10434907500,32900,32850,32900,32850,965
|
|
20230911,142900,10403178800,32850,32850,32900,32850,1523
|
|
20230911,142800,10353086500,32900,32900,32950,32850,2593
|
|
20230911,142700,10267777250,32900,32900,32950,32900,481
|
|
20230911,142600,10251950450,32900,32900,32950,32900,778
|
|
20230911,142500,10226353900,32900,32900,32950,32900,779
|
|
20230911,142400,10200723550,32900,32900,32950,32900,1918
|
|
20230911,142300,10137621250,32900,32900,32950,32900,1319
|
|
20230911,142200,10094225600,32950,32900,32950,32900,174
|
|
20230911,142100,10088500550,32900,32900,32950,32900,316
|
|
20230911,142000,10078103450,32900,32900,32950,32900,370
|
|
20230911,141900,10065925250,32900,32850,32950,32850,377
|
|
20230911,141800,10053527850,32900,32900,32950,32850,1028
|
|
20230911,141700,10019705900,32900,32900,32950,32900,511
|
|
20230911,141600,10002891150,32900,32950,32950,32900,169
|
|
20230911,141500,9997328100,32900,32900,32950,32900,126
|
|
20230911,141400,9993182500,32900,32900,32950,32900,323
|
|
20230911,141300,9982552450,32900,32900,32950,32900,389
|
|
20230911,141200,9969754200,32950,32850,32950,32850,5424
|
|
20230911,141100,9791170700,32850,32850,32900,32850,304
|
|
20230911,141000,9781182500,32850,32850,32900,32850,1049
|
|
20230911,140900,9746688050,32850,32850,32900,32850,1217
|
|
20230911,140800,9706684500,32850,32850,32900,32850,202
|
|
20230911,140700,9700048750,32850,32850,32900,32850,356
|
|
20230911,140600,9688353250,32850,32850,32900,32850,136
|
|
20230911,140500,9683884750,32850,32900,32950,32850,1271
|
|
20230911,140400,9642081800,32950,32900,32950,32900,131
|
|
20230911,140300,9637771800,32900,32900,32950,32900,236
|
|
20230911,140200,9630007100,32950,32950,32950,32900,371
|
|
20230911,140100,9617800900,32900,32850,32950,32850,5744
|
|
20230911,140000,9428654850,32850,32850,32900,32850,385
|
|
20230911,135900,9416007550,32900,32850,32900,32850,484
|
|
20230911,135800,9400107200,32850,32850,32900,32850,645
|
|
20230911,135700,9378913800,32850,32850,32900,32850,320
|
|
20230911,135600,9368401700,32850,32900,32900,32850,412
|
|
20230911,135500,9354867150,32850,32850,32900,32850,449
|
|
20230911,135400,9340109600,32850,32850,32900,32850,373
|
|
20230911,135300,9327856400,32850,32850,32900,32850,304
|
|
20230911,135200,9317866250,32900,32900,32900,32850,321
|
|
20230911,135100,9307318350,32900,32900,32950,32850,1201
|
|
20230911,135000,9267808350,32900,32900,32950,32900,1048
|
|
20230911,134900,9233328000,32900,32900,32950,32900,503
|
|
20230911,134800,9216779100,32900,32900,32950,32900,236
|
|
20230911,134700,9209014150,32900,32900,32950,32900,236
|
|
20230911,134600,9201249650,32950,32900,32950,32900,204
|
|
20230911,134500,9194537900,32900,32850,32900,32850,2028
|
|
20230911,134400,9127839150,32850,32900,32900,32850,164
|
|
20230911,134300,9122450000,32900,32900,32900,32850,289
|
|
20230911,134200,9112947200,32900,32900,32950,32850,1835
|
|
20230911,134100,9052576200,32900,32900,32950,32900,355
|
|
20230911,134000,9040896250,32900,32900,32950,32900,416
|
|
20230911,133900,9027209700,32900,32900,32950,32900,326
|
|
20230911,133800,9016484150,32900,32900,32950,32900,129
|
|
20230911,133700,9012239900,32900,32900,32950,32850,1485
|
|
20230911,133600,8963388150,32900,32900,32950,32850,3791
|
|
20230911,133500,8838668250,32850,32900,32900,32850,722
|
|
20230911,133400,8814947750,32900,32850,32900,32850,386
|
|
20230911,133300,8802264500,32850,32850,32900,32850,480
|
|
20230911,133200,8786494200,32900,32850,32900,32850,416
|
|
20230911,133100,8772826250,32900,32850,32900,32850,415
|
|
20230911,133000,8759190800,32900,32850,32900,32850,365
|
|
20230911,132900,8747200200,32850,32850,32900,32850,502
|
|
20230911,132800,8730709000,32850,32850,32900,32850,395
|
|
20230911,132700,8717732000,32850,32850,32900,32850,571
|
|
20230911,132600,8698974500,32850,32850,32900,32850,450
|
|
20230911,132500,8684191550,32900,32850,32900,32850,360
|
|
20230911,132400,8672364850,32900,32850,32900,32850,478
|
|
20230911,132300,8656659800,32850,32850,32900,32850,300
|
|
20230911,132200,8646800900,32900,32850,32900,32850,406
|
|
20230911,132100,8633462550,32900,32850,32900,32850,352
|
|
20230911,132000,8621896600,32900,32850,32900,32850,1112
|
|
20230911,131900,8585321650,32900,32850,32900,32850,1748
|
|
20230911,131800,8527820700,32900,32900,32950,32900,1106
|
|
20230911,131700,8491433200,32900,32900,32950,32900,370
|
|
20230911,131600,8479260050,32900,32900,32950,32900,420
|
|
20230911,131500,8465441900,32900,32900,32950,32900,420
|
|
20230911,131400,8451623550,32950,32900,32950,32900,1539
|
|
20230911,131300,8400990350,32900,32900,32950,32900,302
|
|
20230911,131200,8391054400,32900,32900,32950,32900,801
|
|
20230911,131100,8364698450,32900,32900,33000,32900,1861
|
|
20230911,131000,8303385650,32950,32900,32950,32900,462
|
|
20230911,130900,8288166500,32950,32950,33000,32900,87
|
|
20230911,130800,8285300800,32950,32950,33000,32900,236
|
|
20230911,130700,8277526450,32900,33000,33000,32900,2711
|
|
20230911,130600,8188199300,32950,32950,33000,32950,303
|
|
20230911,130500,8178215350,32950,32950,33000,32950,429
|
|
20230911,130400,8164079750,32950,33000,33000,32950,697
|
|
20230911,130300,8141103100,32950,32950,33000,32950,725
|
|
20230911,130200,8117205300,32950,33000,33000,32950,220
|
|
20230911,130100,8109951100,32950,33000,33000,32950,97
|
|
20230911,130000,8106754500,32950,32900,33000,32900,3815
|
|
20230911,125900,7980904600,32950,32950,33000,32900,1505
|
|
20230911,125800,7931316450,32950,33000,33000,32950,31
|
|
20230911,125700,7930294450,32950,32950,33000,32950,432
|
|
20230911,125600,7916059300,33000,32950,33000,32950,136
|
|
20230911,125500,7911577950,32950,33000,33000,32950,150
|
|
20230911,125400,7906635200,32950,32950,33000,32950,288
|
|
20230911,125300,7897145400,32950,32950,33000,32950,271
|
|
20230911,125200,7888213650,33000,32950,33000,32950,883
|
|
20230911,125100,7859118750,32950,32950,33000,32900,3588
|
|
20230911,125000,7740894000,32900,32850,32900,32850,4886
|
|
20230911,124900,7580188300,32850,32850,32900,32850,81
|
|
20230911,124800,7577527350,32900,32900,32900,32850,190
|
|
20230911,124700,7571285100,32900,32850,32900,32850,440
|
|
20230911,124600,7556829650,32900,32900,32900,32850,118
|
|
20230911,124500,7552952950,32900,32850,32900,32850,88
|
|
20230911,124400,7550062000,32850,32900,32950,32850,533
|
|
20230911,124300,7532536850,32950,32900,32950,32900,382
|
|
20230911,124200,7519968550,32950,32900,32950,32900,398
|
|
20230911,124100,7506874000,32900,32950,32950,32900,265
|
|
20230911,124000,7498155400,32900,32900,32950,32900,550
|
|
20230911,123900,7480060250,32900,32950,32950,32900,144
|
|
20230911,123800,7475322350,32900,32900,32950,32900,96
|
|
20230911,123700,7472163600,32900,32900,32950,32900,49
|
|
20230911,123600,7470551450,32900,32950,32950,32900,429
|
|
20230911,123500,7456437300,32950,32950,32950,32900,180
|
|
20230911,123400,7450515000,32900,32900,32950,32900,774
|
|
20230911,123300,7425050250,32900,32950,32950,32900,85
|
|
20230911,123200,7422253600,32900,32900,32950,32900,56
|
|
20230911,123100,7420411100,32900,32900,32950,32900,1088
|
|
20230911,123000,7384615600,32900,32900,32950,32850,1316
|
|
20230911,122900,7341318850,32850,32900,32900,32850,1158
|
|
20230911,122800,7303225000,32900,32850,32900,32800,3912
|
|
20230911,122700,7174618450,32850,32850,32900,32850,149
|
|
20230911,122600,7169723650,32850,32900,32900,32850,3096
|
|
20230911,122500,7067938850,32950,32950,32950,32900,73
|
|
20230911,122400,7065537000,32900,32900,32950,32900,137
|
|
20230911,122300,7061029450,32900,32950,32950,32900,113
|
|
20230911,122200,7057309550,32950,32900,32950,32900,2432
|
|
20230911,122100,6977296550,32950,32900,32950,32900,22
|
|
20230911,122000,6976572550,32950,32950,32950,32900,132
|
|
20230911,121900,6972229350,32900,32900,32950,32900,47
|
|
20230911,121800,6970683000,32900,32900,32950,32900,207
|
|
20230911,121700,6963872600,32900,32900,32950,32900,928
|
|
20230911,121600,6933341000,32900,32950,32950,32900,47
|
|
20230911,121500,6931794500,32950,32950,32950,32900,267
|
|
20230911,121400,6922999450,32900,32900,32950,32900,202
|
|
20230911,121300,6916353400,32950,32900,33000,32900,1193
|
|
20230911,121200,6877050450,32900,32950,32950,32900,174
|
|
20230911,121100,6871319900,32950,32950,33000,32900,225
|
|
20230911,121000,6863908850,33000,32950,33000,32900,100
|
|
20230911,120900,6860616250,32950,32950,32950,32900,2183
|
|
20230911,120800,6788688750,32950,32950,33000,32950,848
|
|
20230911,120700,6760747100,32950,32950,33000,32900,170
|
|
20230911,120600,6755146700,33000,32950,33000,32950,259
|
|
20230911,120500,6746611550,33000,32950,33000,32950,170
|
|
20230911,120400,6741009950,32950,33000,33000,32950,395
|
|
20230911,120300,6727994550,32950,33000,33000,32950,109
|
|
20230911,120200,6724402850,32950,32950,32950,32900,1570
|
|
20230911,120100,6672696850,32950,33000,33000,32900,606
|
|
20230911,120000,6652728400,32950,32950,33000,32950,359
|
|
20230911,115900,6640899300,33000,33000,33000,32950,56
|
|
20230911,115800,6639053850,32950,33000,33000,32950,894
|
|
20230911,115700,6609595700,32950,33000,33050,32950,902
|
|
20230911,115600,6579831300,33000,33000,33050,33000,499
|
|
20230911,115500,6563364050,33000,33000,33050,33000,136
|
|
20230911,115400,6558875700,33000,33050,33050,33000,545
|
|
20230911,115300,6540870700,33000,33000,33050,33000,377
|
|
20230911,115200,6528422900,33050,32950,33050,32950,613
|
|
20230911,115100,6508195700,32950,33000,33000,32950,992
|
|
20230911,115000,6475508700,32950,33000,33000,32950,188
|
|
20230911,114900,6469313950,32950,32950,33000,32950,269
|
|
20230911,114800,6460444100,32950,33000,33000,32950,117
|
|
20230911,114700,6456588750,32950,33000,33050,32950,516
|
|
20230911,114600,6439568100,33050,33000,33050,32950,293
|
|
20230911,114500,6429903550,33050,33000,33050,32950,129
|
|
20230911,114400,6425648300,33000,33050,33050,32950,195
|
|
20230911,114300,6419214750,33000,33000,33050,32950,272
|
|
20230911,114200,6410241600,33000,32900,33000,32900,2449
|
|
20230911,114100,6329475650,32950,32950,32950,32900,257
|
|
20230911,114000,6321011650,33000,32950,33000,32900,4323
|
|
20230911,113900,6178568900,32950,32900,33000,32900,328
|
|
20230911,113800,6167761350,32900,32950,32950,32900,165
|
|
20230911,113700,6162328350,32900,32950,32950,32900,76
|
|
20230911,113600,6159826750,32950,32950,33000,32900,185
|
|
20230911,113500,6153731750,33000,32950,33000,32950,178
|
|
20230911,113400,6147866500,32950,32900,33000,32900,2181
|
|
20230911,113300,6076060250,32900,32900,32950,32900,530
|
|
20230911,113200,6058622850,32950,32900,32950,32900,424
|
|
20230911,113100,6044673100,32900,32950,32950,32900,127
|
|
20230911,113000,6040494250,32950,32950,32950,32900,259
|
|
20230911,112900,6031972200,32950,32900,32950,32900,148
|
|
20230911,112800,6027100350,32900,32950,32950,32900,202
|
|
20230911,112700,6020451900,32950,32950,32950,32900,1424
|
|
20230911,112600,5973601450,32900,32900,32950,32900,212
|
|
20230911,112500,5966625850,32950,32900,32950,32900,463
|
|
20230911,112400,5951381100,32900,32850,32950,32850,305
|
|
20230911,112300,5941357350,32850,32850,32900,32850,206
|
|
20230911,112200,5934585900,32900,32900,32950,32850,292
|
|
20230911,112100,5924988350,32900,32900,32900,32850,225
|
|
20230911,112000,5917589500,32900,32950,32950,32850,1584
|
|
20230911,111900,5865494800,32950,32900,32950,32900,131
|
|
20230911,111800,5861184200,32900,32950,32950,32900,82
|
|
20230911,111700,5858486100,32900,32850,32900,32850,850
|
|
20230911,111600,5830532300,32850,32950,32950,32850,1555
|
|
20230911,111500,5779386950,32950,32900,32950,32900,181
|
|
20230911,111400,5773430350,32950,32900,32950,32900,238
|
|
20230911,111300,5765599750,32950,32900,32950,32900,294
|
|
20230911,111200,5755920250,32900,32900,32950,32900,135
|
|
20230911,111100,5751478650,32950,32900,32950,32900,108
|
|
20230911,111000,5747924550,32950,32900,32950,32900,197
|
|
20230911,110900,5741440900,32900,32950,32950,32900,259
|
|
20230911,110800,5732915900,32950,33000,33000,32900,729
|
|
20230911,110700,5708925150,32950,32950,33000,32900,630
|
|
20230911,110600,5688173100,32950,32950,32950,32900,759
|
|
20230911,110500,5663172900,32900,32900,32950,32900,451
|
|
20230911,110400,5648331000,32900,32900,32950,32850,1114
|
|
20230911,110300,5611682000,32950,32900,32950,32900,117
|
|
20230911,110200,5607832050,32900,32950,33000,32900,2169
|
|
20230911,110100,5536454450,32950,33000,33000,32950,516
|
|
20230911,110000,5519451950,32950,33000,33000,32950,453
|
|
20230911,105900,5504525250,32950,33000,33000,32950,478
|
|
20230911,105800,5488773350,33000,33000,33000,32950,467
|
|
20230911,105700,5473379600,32950,33000,33000,32900,535
|
|
20230911,105600,5455746350,32950,33000,33000,32950,486
|
|
20230911,105500,5439732100,32950,32950,33000,32950,335
|
|
20230911,105400,5428693700,33000,32950,33000,32950,152
|
|
20230911,105300,5423684250,32950,32950,33000,32950,527
|
|
20230911,105200,5406319550,32950,32950,33000,32900,822
|
|
20230911,105100,5379241100,32950,33000,33000,32950,261
|
|
20230911,105000,5370641050,33000,32950,33000,32950,238
|
|
20230911,104900,5362798300,32950,32950,33000,32950,454
|
|
20230911,104800,5347838600,32950,33000,33000,32950,248
|
|
20230911,104700,5339666800,32950,32950,32950,32900,1523
|
|
20230911,104600,5289494050,32950,32950,32950,32900,2538
|
|
20230911,104500,5205893700,32950,32950,33000,32950,153
|
|
20230911,104400,5200851700,33000,33000,33000,32950,312
|
|
20230911,104300,5190571100,32950,33000,33000,32950,422
|
|
20230911,104200,5176661300,32950,32950,33000,32950,283
|
|
20230911,104100,5167331400,32950,32950,33000,32950,408
|
|
20230911,104000,5153887500,32950,32950,33000,32950,419
|
|
20230911,103900,5140081250,32950,32950,33000,32950,110
|
|
20230911,103800,5136456700,33000,32950,33000,32950,357
|
|
20230911,103700,5124691550,32950,32950,33000,32950,247
|
|
20230911,103600,5116552750,32950,32950,32950,32950,298
|
|
20230911,103500,5106733650,33000,33000,33000,32950,353
|
|
20230911,103400,5095101750,33000,33000,33000,32950,1396
|
|
20230911,103300,5049054900,33000,33000,33050,33000,279
|
|
20230911,103200,5039846850,33000,33000,33050,33000,326
|
|
20230911,103100,5029082800,33000,33050,33050,33000,131
|
|
20230911,103000,5024758750,33050,33050,33050,33000,3067
|
|
20230911,102900,4923439900,33050,33100,33100,33050,506
|
|
20230911,102800,4906716450,33050,33050,33100,33050,134
|
|
20230911,102700,4902287650,33100,33050,33100,33050,264
|
|
20230911,102600,4893561650,33050,33100,33100,33050,489
|
|
20230911,102500,4877392700,33100,33100,33100,33050,227
|
|
20230911,102400,4869885450,33050,33050,33100,33050,170
|
|
20230911,102300,4864266850,33050,33050,33100,33050,341
|
|
20230911,102200,4852996550,33100,33050,33100,33050,211
|
|
20230911,102100,4846022850,33100,33100,33100,33000,818
|
|
20230911,102000,4818991200,33050,33050,33100,33050,646
|
|
20230911,101900,4797640550,33100,33100,33100,33050,47
|
|
20230911,101800,4796086650,33100,33150,33150,33050,269
|
|
20230911,101700,4787186600,33050,33100,33150,33050,225
|
|
20230911,101600,4779744550,33150,33150,33200,33000,10752
|
|
20230911,101500,4423315350,33150,33100,33150,33050,2076
|
|
20230911,101400,4354599900,33100,33100,33100,33050,231
|
|
20230911,101300,4346963650,33100,33100,33100,33050,115
|
|
20230911,101200,4343161650,33050,33100,33100,33050,379
|
|
20230911,101100,4330622450,33100,33050,33150,33000,6411
|
|
20230911,101000,4118637700,33050,32950,33050,32950,3691
|
|
20230911,100900,3996865900,32950,33000,33000,32950,239
|
|
20230911,100800,3988990550,33000,32950,33000,32950,529
|
|
20230911,100700,3971559300,32950,32950,33000,32950,244
|
|
20230911,100600,3963519400,32950,32950,33000,32950,277
|
|
20230911,100500,3954389100,32950,32950,33000,32950,264
|
|
20230911,100400,3945690050,33000,33000,33000,32950,276
|
|
20230911,100300,3936587800,33000,32950,33000,32950,94
|
|
20230911,100200,3933488250,33000,33000,33000,32950,163
|
|
20230911,100100,3928111050,33000,32950,33000,32900,2073
|
|
20230911,100000,3859752400,32900,32900,32950,32850,264
|
|
20230911,095900,3851062550,32850,32900,32900,32850,1271
|
|
20230911,095800,3809253800,32850,32850,32900,32850,730
|
|
20230911,095700,3785272700,32850,32900,32900,32850,129
|
|
20230911,095600,3781034800,32850,32900,32950,32850,1668
|
|
20230911,095500,3726161600,32900,32850,32950,32850,2910
|
|
20230911,095400,3630435900,32850,32850,32900,32850,228
|
|
20230911,095300,3622945900,32850,32850,32850,32850,1221
|
|
20230911,095200,3582836050,32850,32850,32900,32850,1813
|
|
20230911,095100,3523273600,32850,32850,32900,32850,729
|
|
20230911,095000,3499325650,32850,32900,32900,32850,203
|
|
20230911,094900,3492656750,32850,32900,32950,32850,531
|
|
20230911,094800,3475203400,32900,32900,32900,32850,5069
|
|
20230911,094700,3308570800,32900,32900,32950,32900,902
|
|
20230911,094600,3278893050,32900,32950,32950,32900,1085
|
|
20230911,094500,3243151650,32950,32950,33000,32950,685
|
|
20230911,094400,3220580700,32950,33000,33050,32950,525
|
|
20230911,094300,3203260600,33050,33000,33050,33000,327
|
|
20230911,094200,3192468700,33000,32950,33000,32950,4102
|
|
20230911,094100,3057170750,32950,32950,33000,32950,150
|
|
20230911,094000,3052228150,33000,32950,33000,32950,2133
|
|
20230911,093900,2981945600,33000,33000,33000,32950,2359
|
|
20230911,093800,2904120050,33000,32950,33000,32950,110
|
|
20230911,093700,2900495050,32950,32950,33000,32950,137
|
|
20230911,093600,2895980200,32950,33050,33050,32950,1808
|
|
20230911,093500,2836331000,33050,33000,33050,33000,798
|
|
20230911,093400,2809973000,33000,33000,33050,33000,503
|
|
20230911,093300,2793357650,33050,33050,33050,33000,676
|
|
20230911,093200,2771022950,33000,33050,33050,33000,383
|
|
20230911,093100,2758373000,33000,33050,33050,33000,191
|
|
20230911,093000,2752069600,33050,33100,33100,33000,1222
|
|
20230911,092900,2711697050,33050,33100,33100,33050,584
|
|
20230911,092800,2692392650,33100,33150,33150,33050,2248
|
|
20230911,092700,2618014300,33100,33150,33150,33100,958
|
|
20230911,092600,2586273000,33150,33050,33150,33000,1295
|
|
20230911,092500,2543472500,33050,33000,33050,32950,789
|
|
20230911,092400,2517416900,32950,32950,33050,32950,4781
|
|
20230911,092300,2359652900,32950,32900,32950,32900,3051
|
|
20230911,092200,2259147850,32900,32900,32950,32900,474
|
|
20230911,092100,2243553150,32950,32900,32950,32900,301
|
|
20230911,092000,2233648800,32950,32950,32950,32900,351
|
|
20230911,091900,2222099050,32950,32900,32950,32900,863
|
|
20230911,091800,2193676100,32900,32850,32950,32850,2523
|
|
20230911,091700,2110675850,32850,32850,32900,32850,521
|
|
20230911,091600,2093560800,32850,32900,32900,32850,64
|
|
20230911,091500,2091455750,32950,33000,33000,32850,4820
|
|
20230911,091400,1932659150,33000,33000,33000,32950,526
|
|
20230911,091300,1915301900,32950,32700,32950,32700,5290
|
|
20230911,091200,1741677300,32700,32700,32750,32700,1142
|
|
20230911,091100,1704332850,32750,32700,32750,32700,956
|
|
20230911,091000,1673064150,32700,32800,32800,32700,2506
|
|
20230911,090900,1591040100,32750,32700,32800,32700,916
|
|
20230911,090800,1561076850,32700,32700,32750,32650,3528
|
|
20230911,090700,1445728200,32750,32650,32750,32650,2311
|
|
20230911,090600,1370149800,32700,32700,32700,32650,3214
|
|
20230911,090500,1265196600,32650,32650,32750,32600,5866
|
|
20230911,090400,1073550950,32650,32700,32750,32650,4849
|
|
20230911,090300,915101250,32700,32700,32800,32700,3543
|
|
20230911,090200,799104550,32700,32900,32900,32700,5168
|
|
20230911,090100,629518250,32850,32850,32900,32750,2303
|
|
20230911,090000,553881900,32800,33200,33200,32750,16748
|