606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190300,16855329250,32050,32050,32050,32050,60157
|
|
20230912,190200,16855329250,32050,32050,32050,32050,0
|
|
20230912,190100,16855329250,32050,32050,32050,32050,0
|
|
20230912,190000,16855329250,32050,32050,32050,32050,0
|
|
20230912,185900,16855329250,32050,32050,32050,32050,0
|
|
20230912,185800,16855329250,32050,32050,32050,32050,0
|
|
20230912,185700,16855329250,32050,32050,32050,32050,0
|
|
20230912,185600,16855329250,32050,32050,32050,32050,0
|
|
20230912,185500,16855329250,32050,32050,32050,32050,0
|
|
20230912,185400,16855329250,32050,32050,32050,32050,0
|
|
20230912,185300,16855329250,32050,32050,32050,32050,0
|
|
20230912,185200,16855329250,32050,32050,32050,32050,0
|
|
20230912,185100,16855329250,32050,32050,32050,32050,0
|
|
20230912,185000,16855329250,32050,32050,32050,32050,0
|
|
20230912,184900,16855329250,32050,32050,32050,32050,0
|
|
20230912,184800,16855329250,32050,32050,32050,32050,0
|
|
20230912,184700,16855329250,32050,32050,32050,32050,0
|
|
20230912,184600,16855329250,32050,32050,32050,32050,0
|
|
20230912,184500,16855329250,32050,32050,32050,32050,0
|
|
20230912,184400,16855329250,32050,32050,32050,32050,0
|
|
20230912,184300,16855329250,32050,32050,32050,32050,0
|
|
20230912,184200,16855329250,32050,32050,32050,32050,0
|
|
20230912,184100,16855329250,32050,32050,32050,32050,0
|
|
20230912,184000,16855329250,32050,32050,32050,32050,0
|
|
20230912,183900,16855329250,32050,32050,32050,32050,0
|
|
20230912,183800,16855329250,32050,32050,32050,32050,0
|
|
20230912,183700,16855329250,32050,32050,32050,32050,0
|
|
20230912,183600,16855329250,32050,32050,32050,32050,0
|
|
20230912,183500,16855329250,32050,32050,32050,32050,0
|
|
20230912,183400,16855329250,32050,32050,32050,32050,0
|
|
20230912,183300,16855329250,32050,32050,32050,32050,60157
|
|
20230912,183200,16855329250,32050,32050,32050,32050,0
|
|
20230912,183100,16855329250,32050,32050,32050,32050,0
|
|
20230912,183000,16855329250,32050,32050,32050,32050,0
|
|
20230912,182900,16855329250,32050,32050,32050,32050,0
|
|
20230912,182800,16855329250,32050,32050,32050,32050,0
|
|
20230912,182700,16855329250,32050,32050,32050,32050,0
|
|
20230912,182600,16855329250,32050,32050,32050,32050,0
|
|
20230912,182500,16855329250,32050,32050,32050,32050,0
|
|
20230912,182400,16855329250,32050,32050,32050,32050,0
|
|
20230912,182300,16855329250,32050,32050,32050,32050,0
|
|
20230912,182200,16855329250,32050,32050,32050,32050,0
|
|
20230912,182100,16855329250,32050,32050,32050,32050,0
|
|
20230912,182000,16855329250,32050,32050,32050,32050,0
|
|
20230912,181900,16855329250,32050,32050,32050,32050,0
|
|
20230912,181800,16855329250,32050,32050,32050,32050,0
|
|
20230912,181700,16855329250,32050,32050,32050,32050,0
|
|
20230912,181600,16855329250,32050,32050,32050,32050,0
|
|
20230912,181500,16855329250,32050,32050,32050,32050,0
|
|
20230912,181400,16855329250,32050,32050,32050,32050,0
|
|
20230912,181300,16855329250,32050,32050,32050,32050,0
|
|
20230912,181200,16855329250,32050,32050,32050,32050,0
|
|
20230912,181100,16855329250,32050,32050,32050,32050,0
|
|
20230912,181000,16855329250,32050,32050,32050,32050,0
|
|
20230912,180900,16855329250,32050,32050,32050,32050,0
|
|
20230912,180800,16855329250,32050,32050,32050,32050,0
|
|
20230912,180700,16855329250,32050,32050,32050,32050,0
|
|
20230912,180600,16855329250,32050,32050,32050,32050,0
|
|
20230912,180500,16855329250,32050,32050,32050,32050,0
|
|
20230912,180400,16855329250,32050,32050,32050,32050,0
|
|
20230912,180300,16855329250,32050,32050,32050,32050,60157
|
|
20230912,180200,16855329250,32050,32050,32050,32050,0
|
|
20230912,180100,16855329250,32050,32050,32050,32050,0
|
|
20230912,180000,16855329250,32050,32050,32050,32050,0
|
|
20230912,175900,16855329250,32050,32050,32050,32050,0
|
|
20230912,175800,16855329250,32050,32050,32050,32050,0
|
|
20230912,175700,16855329250,32050,32050,32050,32050,0
|
|
20230912,175600,16855329250,32050,32050,32050,32050,0
|
|
20230912,175500,16855329250,32050,32050,32050,32050,0
|
|
20230912,175400,16855329250,32050,32050,32050,32050,0
|
|
20230912,175300,16855329250,32050,32050,32050,32050,0
|
|
20230912,175200,16855329250,32050,32050,32050,32050,0
|
|
20230912,175100,16855329250,32050,32050,32050,32050,0
|
|
20230912,175000,16855329250,32050,32050,32050,32050,0
|
|
20230912,174900,16855329250,32050,32050,32050,32050,0
|
|
20230912,174800,16855329250,32050,32050,32050,32050,0
|
|
20230912,174700,16855329250,32050,32050,32050,32050,0
|
|
20230912,174600,16855329250,32050,32050,32050,32050,0
|
|
20230912,174500,16855329250,32050,32050,32050,32050,0
|
|
20230912,174400,16855329250,32050,32050,32050,32050,0
|
|
20230912,174300,16855329250,32050,32050,32050,32050,0
|
|
20230912,174200,16855329250,32050,32050,32050,32050,0
|
|
20230912,174100,16855329250,32050,32050,32050,32050,0
|
|
20230912,174000,16855329250,32050,32050,32050,32050,0
|
|
20230912,173900,16855329250,32050,32050,32050,32050,0
|
|
20230912,173800,16855329250,32050,32050,32050,32050,0
|
|
20230912,173700,16855329250,32050,32050,32050,32050,0
|
|
20230912,173600,16855329250,32050,32050,32050,32050,0
|
|
20230912,173500,16855329250,32050,32050,32050,32050,0
|
|
20230912,173400,16855329250,32050,32050,32050,32050,0
|
|
20230912,173300,16855329250,32050,32050,32050,32050,60157
|
|
20230912,173200,16855329250,32050,32050,32050,32050,0
|
|
20230912,173100,16855329250,32050,32050,32050,32050,0
|
|
20230912,173000,16855329250,32050,32050,32050,32050,0
|
|
20230912,172900,16855329250,32050,32050,32050,32050,0
|
|
20230912,172800,16855329250,32050,32050,32050,32050,0
|
|
20230912,172700,16855329250,32050,32050,32050,32050,0
|
|
20230912,172600,16855329250,32050,32050,32050,32050,0
|
|
20230912,172500,16855329250,32050,32050,32050,32050,0
|
|
20230912,172400,16855329250,32050,32050,32050,32050,0
|
|
20230912,172300,16855329250,32050,32050,32050,32050,0
|
|
20230912,172200,16855329250,32050,32050,32050,32050,0
|
|
20230912,172100,16855329250,32050,32050,32050,32050,0
|
|
20230912,172000,16855329250,32050,32050,32050,32050,0
|
|
20230912,171900,16855329250,32050,32050,32050,32050,0
|
|
20230912,171800,16855329250,32050,32050,32050,32050,0
|
|
20230912,171700,16855329250,32050,32050,32050,32050,0
|
|
20230912,171600,16855329250,32050,32050,32050,32050,0
|
|
20230912,171500,16855329250,32050,32050,32050,32050,0
|
|
20230912,171400,16855329250,32050,32050,32050,32050,0
|
|
20230912,171300,16855329250,32050,32050,32050,32050,0
|
|
20230912,171200,16855329250,32050,32050,32050,32050,0
|
|
20230912,171100,16855329250,32050,32050,32050,32050,0
|
|
20230912,171000,16855329250,32050,32050,32050,32050,0
|
|
20230912,170900,16855329250,32050,32050,32050,32050,0
|
|
20230912,170800,16855329250,32050,32050,32050,32050,0
|
|
20230912,170700,16855329250,32050,32050,32050,32050,0
|
|
20230912,170600,16855329250,32050,32050,32050,32050,0
|
|
20230912,170500,16855329250,32050,32050,32050,32050,0
|
|
20230912,170400,16855329250,32050,32050,32050,32050,0
|
|
20230912,170300,16855329250,32050,32050,32050,32050,60157
|
|
20230912,170200,16855329250,32050,32050,32050,32050,0
|
|
20230912,170100,16855329250,32050,32050,32050,32050,0
|
|
20230912,170000,16855329250,32050,32050,32050,32050,0
|
|
20230912,165900,16855329250,32050,32050,32050,32050,0
|
|
20230912,165800,16855329250,32050,32050,32050,32050,0
|
|
20230912,165700,16855329250,32050,32050,32050,32050,0
|
|
20230912,165600,16855329250,32050,32050,32050,32050,0
|
|
20230912,165500,16855329250,32050,32050,32050,32050,0
|
|
20230912,165400,16855329250,32050,32050,32050,32050,0
|
|
20230912,165300,16855329250,32050,32050,32050,32050,0
|
|
20230912,165200,16855329250,32050,32050,32050,32050,0
|
|
20230912,165100,16855329250,32050,32050,32050,32050,0
|
|
20230912,165000,16855329250,32050,32050,32050,32050,0
|
|
20230912,164900,16855329250,32050,32050,32050,32050,0
|
|
20230912,164800,16855329250,32050,32050,32050,32050,0
|
|
20230912,164700,16855329250,32050,32050,32050,32050,0
|
|
20230912,164600,16855329250,32050,32050,32050,32050,0
|
|
20230912,164500,16855329250,32050,32050,32050,32050,0
|
|
20230912,164400,16855329250,32050,32050,32050,32050,0
|
|
20230912,164300,16855329250,32050,32050,32050,32050,0
|
|
20230912,164200,16855329250,32050,32050,32050,32050,0
|
|
20230912,164100,16855329250,32050,32050,32050,32050,0
|
|
20230912,164000,16855329250,32050,32050,32050,32050,0
|
|
20230912,163900,16855329250,32050,32050,32050,32050,0
|
|
20230912,163800,16855329250,32050,32050,32050,32050,0
|
|
20230912,163700,16855329250,32050,32050,32050,32050,0
|
|
20230912,163600,16855329250,32050,32050,32050,32050,0
|
|
20230912,163500,16855329250,32050,32050,32050,32050,0
|
|
20230912,163400,16855329250,32050,32050,32050,32050,0
|
|
20230912,163300,16855329250,32050,32050,32050,32050,60157
|
|
20230912,163200,16855329250,32050,32050,32050,32050,0
|
|
20230912,163100,16855329250,32050,32050,32050,32050,0
|
|
20230912,163000,16855329250,32050,32050,32050,32050,0
|
|
20230912,162900,16855329250,32050,32050,32050,32050,0
|
|
20230912,162800,16855329250,32050,32050,32050,32050,0
|
|
20230912,162700,16855329250,32050,32050,32050,32050,0
|
|
20230912,162600,16855329250,32050,32050,32050,32050,0
|
|
20230912,162500,16855329250,32050,32050,32050,32050,0
|
|
20230912,162400,16855329250,32050,32050,32050,32050,0
|
|
20230912,162300,16855329250,32050,32050,32050,32050,0
|
|
20230912,162200,16855329250,32050,32050,32050,32050,0
|
|
20230912,162100,16855329250,32050,32050,32050,32050,0
|
|
20230912,162000,16855329250,32050,32050,32050,32050,0
|
|
20230912,161900,16855329250,32050,32050,32050,32050,0
|
|
20230912,161800,16855329250,32050,32050,32050,32050,0
|
|
20230912,161700,16855329250,32050,32050,32050,32050,0
|
|
20230912,161600,16855329250,32050,32050,32050,32050,0
|
|
20230912,161500,16855329250,32050,32050,32050,32050,0
|
|
20230912,161400,16855329250,32050,32050,32050,32050,0
|
|
20230912,161300,16855329250,32050,32050,32050,32050,0
|
|
20230912,161200,16855329250,32050,32050,32050,32050,0
|
|
20230912,161100,16855329250,32050,32050,32050,32050,0
|
|
20230912,161000,16855329250,32050,32050,32050,32050,0
|
|
20230912,160900,16855329250,32050,32050,32050,32050,0
|
|
20230912,160800,16855329250,32050,32050,32050,32050,0
|
|
20230912,160700,16855329250,32050,32050,32050,32050,0
|
|
20230912,160600,16855329250,32050,32050,32050,32050,0
|
|
20230912,160500,16855329250,32050,32050,32050,32050,0
|
|
20230912,160400,16855329250,32050,32050,32050,32050,0
|
|
20230912,160300,16855329250,32050,32050,32050,32050,60157
|
|
20230912,160200,16855329250,32050,32050,32050,32050,0
|
|
20230912,160100,16855329250,32050,32050,32050,32050,0
|
|
20230912,160000,16855329250,32050,32050,32050,32050,0
|
|
20230912,155900,16855329250,32050,32050,32050,32050,0
|
|
20230912,155800,16855329250,32050,32050,32050,32050,0
|
|
20230912,155700,16855329250,32050,32050,32050,32050,0
|
|
20230912,155600,16855329250,32050,32050,32050,32050,0
|
|
20230912,155500,16855329250,32050,32050,32050,32050,0
|
|
20230912,155400,16855329250,32050,32050,32050,32050,0
|
|
20230912,155300,16855329250,32050,32050,32050,32050,0
|
|
20230912,155200,16855329250,32050,32050,32050,32050,0
|
|
20230912,155100,16855329250,32050,32050,32050,32050,0
|
|
20230912,155000,16855329250,32050,32050,32050,32050,0
|
|
20230912,154900,16855329250,32050,32050,32050,32050,0
|
|
20230912,154800,16855329250,32050,32050,32050,32050,0
|
|
20230912,154700,16855329250,32050,32050,32050,32050,0
|
|
20230912,154600,16855329250,32050,32050,32050,32050,0
|
|
20230912,154500,16855329250,32050,32050,32050,32050,0
|
|
20230912,154400,16855329250,32050,32050,32050,32050,0
|
|
20230912,154300,16855329250,32050,32050,32050,32050,0
|
|
20230912,154200,16855329250,32050,32050,32050,32050,0
|
|
20230912,154100,16855329250,32050,32050,32050,32050,0
|
|
20230912,154000,16855329250,32050,32050,32050,32050,0
|
|
20230912,153900,16855329250,32050,32050,32050,32050,0
|
|
20230912,153800,16855329250,32050,32050,32050,32050,0
|
|
20230912,153700,16855329250,32050,32050,32050,32050,0
|
|
20230912,153600,16855329250,32050,32050,32050,32050,0
|
|
20230912,153500,16855329250,32050,32050,32050,32050,0
|
|
20230912,153400,16855329250,32050,32050,32050,32050,0
|
|
20230912,153300,16855329250,32050,32050,32050,32050,60157
|
|
20230912,153200,16855329250,32050,32050,32050,32050,0
|
|
20230912,153100,16855329250,32050,32050,32050,32050,0
|
|
20230912,153000,16855329250,32050,32050,32050,32050,60157
|
|
20230912,152900,14927297400,32100,32100,32100,32100,0
|
|
20230912,152800,14927297400,32100,32100,32100,32100,0
|
|
20230912,152700,14927297400,32100,32100,32100,32100,0
|
|
20230912,152600,14927297400,32100,32100,32100,32100,0
|
|
20230912,152500,14927297400,32100,32100,32100,32100,0
|
|
20230912,152400,14927297400,32100,32100,32100,32100,0
|
|
20230912,152300,14927297400,32100,32100,32100,32100,0
|
|
20230912,152200,14927297400,32100,32100,32100,32100,0
|
|
20230912,152100,14927297400,32100,32100,32100,32100,0
|
|
20230912,152000,14927297400,32100,32100,32100,32100,0
|
|
20230912,151900,14927297400,32100,32050,32100,32000,3738
|
|
20230912,151800,14807496150,32050,32100,32100,32050,1975
|
|
20230912,151700,14744182400,32100,32100,32100,32050,1150
|
|
20230912,151600,14707290300,32050,32000,32100,32000,3159
|
|
20230912,151500,14606041250,32000,32050,32100,32000,3219
|
|
20230912,151400,14502888700,32100,32050,32100,32050,503
|
|
20230912,151300,14486763850,32050,32050,32100,32050,7083
|
|
20230912,151200,14259738950,32050,32100,32150,32050,11000
|
|
20230912,151100,13906763850,32100,32100,32150,32100,1045
|
|
20230912,151000,13873217000,32100,32150,32150,32100,591
|
|
20230912,150900,13854239200,32100,32150,32150,32100,484
|
|
20230912,150800,13838693000,32150,32150,32150,32100,3848
|
|
20230912,150700,13715160500,32100,32100,32150,32100,2043
|
|
20230912,150600,13649573750,32100,32100,32150,32100,1427
|
|
20230912,150500,13603761350,32150,32100,32150,32100,580
|
|
20230912,150400,13585129950,32150,32100,32150,32100,496
|
|
20230912,150300,13569190750,32150,32150,32200,32100,470
|
|
20230912,150200,13554086350,32150,32150,32200,32100,2870
|
|
20230912,150100,13461815350,32150,32150,32200,32150,136
|
|
20230912,150000,13457442300,32150,32150,32200,32150,73
|
|
20230912,145900,13455093900,32200,32150,32200,32150,170
|
|
20230912,145800,13449627400,32150,32200,32250,32150,5909
|
|
20230912,145700,13259354950,32200,32250,32300,32200,1874
|
|
20230912,145600,13198921400,32250,32250,32300,32200,2805
|
|
20230912,145500,13108389100,32250,32250,32300,32250,362
|
|
20230912,145400,13096713650,32300,32250,32300,32200,279
|
|
20230912,145300,13087722250,32250,32250,32300,32200,269
|
|
20230912,145200,13079048000,32250,32300,32300,32200,252
|
|
20230912,145100,13070924900,32250,32300,32300,32250,249
|
|
20230912,145000,13062893850,32250,32250,32300,32250,181
|
|
20230912,144900,13057055900,32250,32250,32300,32200,292
|
|
20230912,144800,13047641250,32250,32250,32300,32200,263
|
|
20230912,144700,13039160650,32250,32300,32300,32200,329
|
|
20230912,144600,13028551750,32300,32200,32300,32200,605
|
|
20230912,144500,13009045300,32200,32200,32250,32200,390
|
|
20230912,144400,12996474650,32250,32250,32300,32200,594
|
|
20230912,144300,12977331300,32250,32250,32300,32200,280
|
|
20230912,144200,12968307650,32250,32200,32300,32200,851
|
|
20230912,144100,12940864950,32250,32250,32300,32200,1959
|
|
20230912,144000,12877742950,32250,32250,32350,32250,368
|
|
20230912,143900,12865863000,32300,32300,32350,32250,331
|
|
20230912,143800,12855174500,32300,32300,32350,32250,806
|
|
20230912,143700,12829134850,32300,32300,32350,32250,726
|
|
20230912,143600,12805684600,32300,32300,32350,32250,798
|
|
20230912,143500,12779909600,32300,32300,32350,32300,257
|
|
20230912,143400,12771607750,32300,32350,32350,32300,406
|
|
20230912,143300,12758493150,32350,32350,32350,32300,213
|
|
20230912,143200,12751612500,32300,32350,32350,32300,138
|
|
20230912,143100,12747154250,32300,32350,32350,32300,142
|
|
20230912,143000,12742567000,32300,32350,32350,32300,751
|
|
20230912,142900,12718303700,32350,32250,32350,32250,367
|
|
20230912,142800,12706451350,32250,32350,32350,32250,330
|
|
20230912,142700,12695806850,32250,32300,32350,32250,463
|
|
20230912,142600,12680854700,32350,32400,32400,32250,3779
|
|
20230912,142500,12558769800,32400,32350,32400,32300,2184
|
|
20230912,142400,12488114900,32300,32300,32350,32300,191
|
|
20230912,142300,12481941200,32350,32350,32350,32300,590
|
|
20230912,142200,12462883200,32350,32350,32350,32300,499
|
|
20230912,142100,12446754300,32300,32350,32350,32300,113
|
|
20230912,142000,12443103450,32300,32250,32350,32250,1953
|
|
20230912,141900,12380030150,32250,32250,32300,32250,156
|
|
20230912,141800,12374998500,32250,32250,32300,32250,352
|
|
20230912,141700,12363645650,32250,32250,32300,32250,251
|
|
20230912,141600,12355545350,32300,32250,32300,32250,521
|
|
20230912,141500,12338733250,32300,32250,32300,32250,109
|
|
20230912,141400,12335217200,32300,32300,32300,32250,583
|
|
20230912,141300,12316389650,32300,32200,32350,32200,2802
|
|
20230912,141200,12225939750,32300,32150,32300,32150,2389
|
|
20230912,141100,12148904200,32200,32250,32250,32200,344
|
|
20230912,141000,12137826800,32200,32250,32250,32150,1192
|
|
20230912,140900,12099443800,32200,32250,32250,32200,97
|
|
20230912,140800,12096319700,32250,32200,32250,32200,138
|
|
20230912,140700,12091875400,32250,32200,32250,32200,165
|
|
20230912,140600,12086559050,32200,32300,32300,32200,1181
|
|
20230912,140500,12048511650,32250,32250,32250,32150,3434
|
|
20230912,140400,11937919600,32200,32200,32250,32200,1377
|
|
20230912,140300,11893575450,32250,32200,32250,32200,470
|
|
20230912,140200,11878440100,32250,32200,32250,32200,188
|
|
20230912,140100,11872380800,32250,32200,32250,32200,961
|
|
20230912,140000,11841435700,32200,32200,32250,32200,719
|
|
20230912,135900,11818282700,32200,32250,32250,32200,113
|
|
20230912,135800,11814643100,32250,32250,32250,32200,116
|
|
20230912,135700,11810906150,32250,32200,32250,32200,140
|
|
20230912,135600,11806396250,32250,32250,32250,32200,235
|
|
20230912,135500,11798821750,32200,32200,32250,32200,508
|
|
20230912,135400,11782463300,32250,32250,32250,32200,144
|
|
20230912,135300,11777823400,32200,32200,32250,32200,198
|
|
20230912,135200,11771443050,32250,32250,32250,32200,89
|
|
20230912,135100,11768575800,32250,32250,32250,32200,436
|
|
20230912,135000,11754535150,32200,32200,32250,32200,85
|
|
20230912,134900,11751796500,32200,32250,32250,32200,328
|
|
20230912,134800,11741224100,32200,32200,32250,32200,2124
|
|
20230912,134700,11672732700,32250,32200,32250,32200,107
|
|
20230912,134600,11669286550,32200,32250,32250,32150,189
|
|
20230912,134500,11663202350,32200,32150,32250,32150,1787
|
|
20230912,134400,11605659200,32200,32150,32250,32150,1984
|
|
20230912,134300,11541779700,32100,32150,32200,32100,2986
|
|
20230912,134200,11445779900,32150,32100,32150,32100,540
|
|
20230912,134100,11428442450,32150,32100,32150,32100,101
|
|
20230912,134000,11425200050,32100,32100,32150,32100,98
|
|
20230912,133900,11422053850,32100,32150,32150,32100,3629
|
|
20230912,133800,11305382850,32150,32150,32200,32150,70
|
|
20230912,133700,11303132200,32150,32150,32200,32150,139
|
|
20230912,133600,11298663250,32150,32150,32200,32150,52
|
|
20230912,133500,11296991100,32200,32150,32200,32150,37
|
|
20230912,133400,11295801500,32150,32150,32150,32150,61
|
|
20230912,133300,11293840350,32150,32200,32200,32150,1485
|
|
20230912,133200,11246024100,32200,32200,32200,32200,44
|
|
20230912,133100,11244607300,32250,32200,32250,32200,276
|
|
20230912,133000,11235719750,32200,32200,32250,32200,62
|
|
20230912,132900,11233723250,32200,32150,32250,32100,3701
|
|
20230912,132800,11114603500,32150,32200,32200,32100,11480
|
|
20230912,132700,10745530100,32200,32150,32200,32150,35
|
|
20230912,132600,10744404650,32150,32150,32200,32150,3460
|
|
20230912,132500,10633152950,32150,32200,32200,32150,117
|
|
20230912,132400,10629387550,32200,32300,32300,32200,3671
|
|
20230912,132300,10511159450,32250,32250,32250,32250,103
|
|
20230912,132200,10507837700,32250,32250,32300,32250,377
|
|
20230912,132100,10495678850,32250,32200,32300,32200,3779
|
|
20230912,132000,10373878450,32200,32200,32250,32200,42
|
|
20230912,131900,10372525650,32200,32200,32250,32200,65
|
|
20230912,131800,10370432250,32250,32250,32250,32200,39
|
|
20230912,131700,10369176100,32200,32250,32250,32200,30
|
|
20230912,131600,10368209950,32200,32250,32250,32200,94
|
|
20230912,131500,10365180250,32200,32250,32250,32200,377
|
|
20230912,131400,10353031950,32250,32250,32250,32200,1887
|
|
20230912,131300,10292252650,32250,32250,32300,32250,1794
|
|
20230912,131200,10234395550,32250,32250,32300,32250,424
|
|
20230912,131100,10220718950,32300,32300,32300,32250,628
|
|
20230912,131000,10200435900,32300,32300,32300,32250,110
|
|
20230912,130900,10196888250,32250,32300,32300,32250,428
|
|
20230912,130800,10183083350,32300,32250,32300,32250,2433
|
|
20230912,130700,10104504050,32250,32250,32300,32250,226
|
|
20230912,130600,10097213800,32250,32250,32250,32250,200
|
|
20230912,130500,10090763800,32250,32250,32300,32250,165
|
|
20230912,130400,10085442300,32250,32300,32300,32250,297
|
|
20230912,130300,10075862550,32250,32250,32250,32250,99
|
|
20230912,130200,10072669800,32300,32300,32300,32250,240
|
|
20230912,130100,10064929700,32250,32250,32300,32250,317
|
|
20230912,130000,10054701250,32300,32300,32300,32250,238
|
|
20230912,125900,10047019350,32250,32300,32300,32250,30
|
|
20230912,125800,10046051750,32250,32250,32300,32250,418
|
|
20230912,125700,10032571200,32250,32250,32300,32250,22
|
|
20230912,125600,10031861150,32250,32250,32250,32250,1464
|
|
20230912,125500,9984647150,32300,32250,32300,32250,50
|
|
20230912,125400,9983033850,32300,32250,32300,32250,78
|
|
20230912,125300,9980517750,32300,32250,32300,32250,2700
|
|
20230912,125200,9893423950,32250,32300,32300,32250,55
|
|
20230912,125100,9891648750,32300,32300,32300,32250,61
|
|
20230912,125000,9889681300,32250,32250,32250,32200,820
|
|
20230912,124900,9863236350,32250,32250,32250,32200,60
|
|
20230912,124800,9861302750,32200,32250,32250,32200,843
|
|
20230912,124700,9834118500,32200,32250,32300,32200,3433
|
|
20230912,124600,9723531500,32250,32250,32250,32250,424
|
|
20230912,124500,9709857500,32250,32250,32250,32200,1504
|
|
20230912,124400,9661353550,32300,32250,32300,32250,592
|
|
20230912,124300,9642255850,32300,32250,32300,32250,272
|
|
20230912,124200,9633481800,32300,32300,32350,32250,177
|
|
20230912,124100,9627768650,32300,32300,32350,32300,59
|
|
20230912,124000,9625862850,32300,32300,32350,32300,31
|
|
20230912,123900,9624861450,32300,32300,32350,32300,203
|
|
20230912,123800,9618304450,32250,32300,32300,32250,240
|
|
20230912,123700,9610552650,32300,32250,32300,32250,267
|
|
20230912,123600,9601936750,32300,32300,32300,32250,467
|
|
20230912,123500,9586855400,32300,32300,32300,32250,377
|
|
20230912,123400,9574679600,32250,32250,32300,32250,373
|
|
20230912,123300,9562642300,32300,32300,32300,32250,13
|
|
20230912,123200,9562222450,32250,32250,32300,32250,311
|
|
20230912,123100,9552184250,32250,32300,32300,32250,23
|
|
20230912,123000,9551442450,32250,32200,32250,32200,1197
|
|
20230912,122900,9512842100,32250,32250,32250,32200,189
|
|
20230912,122800,9506750550,32250,32250,32250,32200,81
|
|
20230912,122700,9504141950,32200,32250,32250,32200,268
|
|
20230912,122600,9495510100,32250,32250,32250,32200,130
|
|
20230912,122500,9491320100,32250,32200,32250,32200,44
|
|
20230912,122400,9489902500,32250,32250,32300,32200,505
|
|
20230912,122300,9473617750,32200,32200,32250,32200,131
|
|
20230912,122200,9469398200,32200,32250,32250,32200,49
|
|
20230912,122100,9467819750,32200,32200,32200,32200,6
|
|
20230912,122000,9467626550,32200,32200,32200,32200,79
|
|
20230912,121900,9465082750,32250,32250,32250,32150,3029
|
|
20230912,121800,9367497900,32200,32250,32250,32200,95
|
|
20230912,121700,9364438850,32250,32250,32250,32200,138
|
|
20230912,121600,9359994150,32200,32250,32300,32200,967
|
|
20230912,121500,9328809350,32250,32250,32300,32250,156
|
|
20230912,121400,9323778300,32300,32300,32300,32250,907
|
|
20230912,121300,9294527450,32250,32300,32300,32250,200
|
|
20230912,121200,9288070650,32300,32250,32300,32250,192
|
|
20230912,121100,9281871700,32250,32250,32250,32250,62
|
|
20230912,121000,9279872200,32250,32300,32350,32250,123
|
|
20230912,120900,9275894450,32300,32300,32300,32250,347
|
|
20230912,120800,9264687600,32300,32300,32350,32300,166
|
|
20230912,120700,9259323000,32300,32250,32300,32250,679
|
|
20230912,120600,9237393900,32250,32300,32300,32200,3376
|
|
20230912,120500,9128445650,32300,32300,32300,32300,110
|
|
20230912,120400,9124892650,32350,32350,32350,32300,160
|
|
20230912,120300,9119724500,32300,32350,32350,32300,107
|
|
20230912,120200,9116266900,32350,32300,32350,32300,131
|
|
20230912,120100,9112035450,32350,32300,32350,32300,189
|
|
20230912,120000,9105930400,32300,32350,32350,32300,63
|
|
20230912,115900,9103894200,32350,32350,32350,32300,116
|
|
20230912,115800,9100145550,32300,32300,32350,32300,74
|
|
20230912,115700,9097755250,32300,32300,32350,32300,40
|
|
20230912,115600,9096463050,32350,32300,32350,32300,117
|
|
20230912,115500,9092683600,32350,32300,32350,32300,67
|
|
20230912,115400,9090517850,32300,32350,32350,32300,121
|
|
20230912,115300,9086606350,32350,32300,32350,32300,50
|
|
20230912,115200,9084990200,32300,32300,32350,32300,105
|
|
20230912,115100,9081597950,32350,32300,32350,32300,59
|
|
20230912,115000,9079692050,32350,32350,32350,32300,135
|
|
20230912,114900,9075329100,32350,32350,32350,32300,31
|
|
20230912,114800,9074326300,32300,32300,32350,32300,234
|
|
20230912,114700,9066765350,32350,32350,32350,32300,6
|
|
20230912,114600,9066571300,32300,32350,32350,32300,41
|
|
20230912,114500,9065246400,32350,32350,32350,32300,99
|
|
20230912,114400,9062046300,32350,32350,32400,32300,923
|
|
20230912,114300,9032199900,32350,32400,32400,32350,239
|
|
20230912,114200,9024462900,32350,32350,32400,32350,166
|
|
20230912,114100,9019092550,32350,32350,32400,32350,60
|
|
20230912,114000,9017151400,32350,32350,32400,32350,211
|
|
20230912,113900,9010324650,32400,32350,32400,32350,90
|
|
20230912,113800,9007412850,32350,32350,32400,32350,381
|
|
20230912,113700,8995087150,32350,32350,32350,32350,405
|
|
20230912,113600,8981985400,32350,32350,32350,32300,1177
|
|
20230912,113500,8943911000,32350,32300,32350,32300,43
|
|
20230912,113400,8942521200,32350,32350,32350,32300,61
|
|
20230912,113300,8940550450,32350,32300,32350,32250,98
|
|
20230912,113200,8937384700,32350,32300,32350,32250,60
|
|
20230912,113100,8935448400,32300,32350,32350,32300,99
|
|
20230912,113000,8932250400,32350,32250,32350,32250,396
|
|
20230912,112900,8919470900,32300,32300,32350,32250,274
|
|
20230912,112800,8910621850,32300,32300,32350,32300,147
|
|
20230912,112700,8905873250,32350,32250,32350,32250,182
|
|
20230912,112600,8899999200,32300,32300,32350,32300,612
|
|
20230912,112500,8880231300,32300,32400,32400,32300,1268
|
|
20230912,112400,8839255350,32400,32350,32400,32350,36
|
|
20230912,112300,8838090500,32350,32350,32400,32350,349
|
|
20230912,112200,8826800150,32400,32400,32450,32350,2401
|
|
20230912,112100,8749072550,32400,32400,32450,32400,13
|
|
20230912,112000,8748651100,32450,32400,32450,32400,62
|
|
20230912,111900,8746641850,32400,32450,32450,32400,255
|
|
20230912,111800,8738370700,32450,32400,32450,32400,130
|
|
20230912,111700,8734158450,32450,32400,32450,32400,94
|
|
20230912,111600,8731111150,32450,32400,32450,32350,135
|
|
20230912,111500,8726739900,32400,32400,32400,32350,2104
|
|
20230912,111400,8658571650,32400,32350,32400,32300,451
|
|
20230912,111300,8643998950,32350,32350,32350,32300,1070
|
|
20230912,111200,8609386450,32350,32350,32400,32350,53
|
|
20230912,111100,8607671700,32400,32350,32400,32300,428
|
|
20230912,111000,8593827900,32350,32350,32400,32350,1004
|
|
20230912,110900,8561348050,32350,32350,32400,32350,38
|
|
20230912,110800,8560118150,32350,32350,32400,32350,110
|
|
20230912,110700,8556559450,32350,32400,32400,32350,525
|
|
20230912,110600,8539575550,32350,32400,32400,32350,115
|
|
20230912,110500,8535852300,32400,32350,32400,32350,88
|
|
20230912,110400,8533002700,32400,32400,32400,32350,441
|
|
20230912,110300,8518736050,32400,32400,32400,32350,145
|
|
20230912,110200,8514040900,32350,32350,32350,32300,1892
|
|
20230912,110100,8452871350,32350,32250,32350,32200,2753
|
|
20230912,110000,8363970250,32250,32300,32300,32200,540
|
|
20230912,105900,8346556350,32300,32250,32300,32150,2185
|
|
20230912,105800,8276231250,32300,32250,32300,32250,918
|
|
20230912,105700,8246625550,32250,32250,32300,32150,2107
|
|
20230912,105600,8178772050,32250,32300,32300,32250,42
|
|
20230912,105500,8177417350,32250,32250,32300,32250,446
|
|
20230912,105400,8163033800,32250,32250,32300,32250,1635
|
|
20230912,105300,8110304850,32250,32250,32300,32250,2035
|
|
20230912,105200,8044675900,32200,32250,32300,32200,1863
|
|
20230912,105100,7984593700,32250,32300,32300,32250,66
|
|
20230912,105000,7982463450,32250,32250,32300,32250,40
|
|
20230912,104900,7981173300,32300,32250,32300,32250,105
|
|
20230912,104800,7977784400,32300,32250,32300,32250,975
|
|
20230912,104700,7946293650,32250,32300,32300,32250,338
|
|
20230912,104600,7935382550,32250,32200,32250,32200,2547
|
|
20230912,104500,7853243250,32200,32200,32250,32200,2905
|
|
20230912,104400,7759696000,32200,32200,32200,32200,33
|
|
20230912,104300,7758633400,32250,32200,32250,32200,1218
|
|
20230912,104200,7719413650,32200,32250,32250,32200,1559
|
|
20230912,104100,7669202500,32200,32250,32250,32200,36
|
|
20230912,104000,7668042650,32200,32200,32200,32150,1484
|
|
20230912,103900,7620272300,32150,32200,32200,32150,108
|
|
20230912,103800,7616797950,32200,32150,32200,32150,2076
|
|
20230912,103700,7549973500,32150,32150,32200,32150,4426
|
|
20230912,103600,7407672900,32150,32250,32250,32150,5409
|
|
20230912,103500,7233518750,32250,32200,32300,32200,1321
|
|
20230912,103400,7190949700,32250,32250,32300,32200,2184
|
|
20230912,103300,7120517900,32300,32300,32300,32250,2244
|
|
20230912,103200,7048148200,32300,32250,32350,32250,4107
|
|
20230912,103100,6915596550,32250,32250,32300,32250,1821
|
|
20230912,103000,6856868850,32250,32250,32300,32250,493
|
|
20230912,102900,6840967450,32300,32300,32300,32250,5239
|
|
20230912,102800,6671997800,32250,32300,32300,32250,1294
|
|
20230912,102700,6630265400,32300,32300,32350,32300,1026
|
|
20230912,102600,6597120150,32250,32300,32350,32250,629
|
|
20230912,102500,6576813650,32300,32250,32350,32250,3322
|
|
20230912,102400,6469537700,32300,32250,32300,32200,2207
|
|
20230912,102300,6398361150,32300,32300,32300,32200,2098
|
|
20230912,102200,6330710150,32250,32300,32350,32250,821
|
|
20230912,102100,6304205200,32300,32350,32350,32300,2016
|
|
20230912,102000,6239087850,32350,32350,32350,32300,1140
|
|
20230912,101900,6202228350,32350,32400,32400,32300,2574
|
|
20230912,101800,6118968300,32400,32450,32450,32400,2215
|
|
20230912,101700,6047178000,32400,32400,32450,32400,1018
|
|
20230912,101600,6014187550,32450,32500,32500,32350,7285
|
|
20230912,101500,5777994250,32450,32450,32500,32450,681
|
|
20230912,101400,5755892050,32500,32500,32500,32450,319
|
|
20230912,101300,5745536050,32500,32450,32500,32450,915
|
|
20230912,101200,5715831350,32500,32450,32500,32450,489
|
|
20230912,101100,5699952100,32450,32500,32500,32450,595
|
|
20230912,101000,5680636200,32450,32500,32500,32450,746
|
|
20230912,100900,5656426950,32500,32500,32500,32450,239
|
|
20230912,100800,5648669650,32500,32450,32500,32450,283
|
|
20230912,100700,5639486050,32450,32500,32500,32450,871
|
|
20230912,100600,5611190500,32500,32500,32500,32500,2859
|
|
20230912,100500,5518273000,32500,32450,32500,32450,645
|
|
20230912,100400,5497336750,32500,32550,32550,32450,2569
|
|
20230912,100300,5413862800,32550,32550,32550,32500,1233
|
|
20230912,100200,5373755200,32600,32550,32600,32550,919
|
|
20230912,100100,5343835150,32550,32600,32600,32550,207
|
|
20230912,100000,5337097150,32600,32600,32600,32550,1646
|
|
20230912,095900,5283514600,32600,32600,32600,32550,207
|
|
20230912,095800,5276776550,32550,32600,32600,32550,389
|
|
20230912,095700,5264109450,32600,32550,32600,32550,617
|
|
20230912,095600,5244026000,32500,32500,32550,32500,2146
|
|
20230912,095500,5174187900,32500,32500,32550,32500,1682
|
|
20230912,095400,5119512700,32500,32500,32550,32450,2576
|
|
20230912,095300,5035762500,32450,32500,32550,32450,3818
|
|
20230912,095200,4911722400,32550,32600,32600,32500,4840
|
|
20230912,095100,4754322550,32650,32600,32650,32550,1771
|
|
20230912,095000,4696598250,32600,32600,32650,32550,2306
|
|
20230912,094900,4621455450,32650,32650,32700,32600,1985
|
|
20230912,094800,4556697350,32650,32600,32650,32600,5180
|
|
20230912,094700,4387707100,32600,32650,32650,32600,839
|
|
20230912,094600,4360355300,32600,32650,32650,32600,2933
|
|
20230912,094500,4264608000,32650,32650,32700,32550,2748
|
|
20230912,094400,4174988400,32650,32600,32650,32550,6749
|
|
20230912,094300,3955083150,32550,32650,32650,32550,5335
|
|
20230912,094200,3781121000,32650,32600,32700,32600,3866
|
|
20230912,094100,3654820950,32650,32750,32750,32650,4931
|
|
20230912,094000,3493702700,32700,32750,32750,32700,672
|
|
20230912,093900,3471712400,32750,32750,32750,32700,408
|
|
20230912,093800,3458364600,32750,32700,32800,32700,1653
|
|
20230912,093700,3404238150,32700,32750,32800,32700,713
|
|
20230912,093600,3380888600,32800,32750,32800,32750,242
|
|
20230912,093500,3372962400,32800,32800,32800,32750,1485
|
|
20230912,093400,3324315800,32800,32850,32850,32750,600
|
|
20230912,093300,3304637450,32850,32950,32950,32800,2660
|
|
20230912,093200,3217368900,32950,32850,32950,32850,6600
|
|
20230912,093100,3000303850,32900,32900,32900,32850,2046
|
|
20230912,093000,2932994800,32900,32850,32900,32850,1433
|
|
20230912,092900,2885920500,32800,32800,32800,32750,1670
|
|
20230912,092800,2831149550,32750,32750,32800,32750,155
|
|
20230912,092700,2826073200,32750,32750,32750,32700,2858
|
|
20230912,092600,2732482000,32700,32700,32750,32700,240
|
|
20230912,092500,2724633650,32700,32800,32800,32600,10751
|
|
20230912,092400,2372950250,32750,32800,32800,32750,985
|
|
20230912,092300,2340649150,32800,32850,32850,32750,5524
|
|
20230912,092200,2159432600,32900,32900,32900,32850,1999
|
|
20230912,092100,2093763700,32900,32850,32900,32850,507
|
|
20230912,092000,2077108600,32850,32850,32900,32850,226
|
|
20230912,091900,2069684350,32900,32900,32900,32850,1924
|
|
20230912,091800,2006476250,32850,32850,32950,32850,4012
|
|
20230912,091700,1874526550,32850,32850,32850,32800,1900
|
|
20230912,091600,1812145750,32850,33000,33000,32850,2628
|
|
20230912,091500,1725596400,33000,32950,33000,32950,701
|
|
20230912,091400,1702465150,33000,33000,33000,32950,139
|
|
20230912,091300,1697879900,33000,33050,33050,32950,1450
|
|
20230912,091200,1650029700,33000,33000,33050,32950,4420
|
|
20230912,091100,1504156250,33000,32950,33000,32950,456
|
|
20230912,091000,1489125100,32950,33000,33000,32950,275
|
|
20230912,090900,1480057750,33000,32900,33000,32900,2987
|
|
20230912,090800,1381691300,32900,32850,32900,32850,418
|
|
20230912,090700,1367939600,32850,32850,32900,32850,1140
|
|
20230912,090600,1330476400,32850,32850,32850,32800,1307
|
|
20230912,090500,1287543400,32850,32850,32850,32750,10567
|
|
20230912,090400,941149550,32850,32950,33000,32850,5995
|
|
20230912,090300,743876950,33000,33150,33150,33000,5094
|
|
20230912,090200,575543600,33100,33100,33150,33050,2222
|
|
20230912,090100,502051100,33100,32950,33100,32950,7498
|
|
20230912,090000,254719650,32950,33000,33050,32950,7719
|