640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193700,12170567150,39400,39400,39400,39400,15563
|
|
20230906,193600,12170567150,39400,39400,39400,39400,0
|
|
20230906,193500,12170567150,39400,39400,39400,39400,0
|
|
20230906,193400,12170567150,39400,39400,39400,39400,0
|
|
20230906,193300,12170567150,39400,39400,39400,39400,0
|
|
20230906,193200,12170567150,39400,39400,39400,39400,0
|
|
20230906,193100,12170567150,39400,39400,39400,39400,0
|
|
20230906,193000,12170567150,39400,39400,39400,39400,0
|
|
20230906,192900,12170567150,39400,39400,39400,39400,0
|
|
20230906,192800,12170567150,39400,39400,39400,39400,0
|
|
20230906,192700,12170567150,39400,39400,39400,39400,0
|
|
20230906,192600,12170567150,39400,39400,39400,39400,0
|
|
20230906,192500,12170567150,39400,39400,39400,39400,0
|
|
20230906,192400,12170567150,39400,39400,39400,39400,0
|
|
20230906,192300,12170567150,39400,39400,39400,39400,0
|
|
20230906,192200,12170567150,39400,39400,39400,39400,0
|
|
20230906,192100,12170567150,39400,39400,39400,39400,0
|
|
20230906,192000,12170567150,39400,39400,39400,39400,0
|
|
20230906,191900,12170567150,39400,39400,39400,39400,0
|
|
20230906,191800,12170567150,39400,39400,39400,39400,0
|
|
20230906,191700,12170567150,39400,39400,39400,39400,0
|
|
20230906,191600,12170567150,39400,39400,39400,39400,0
|
|
20230906,191500,12170567150,39400,39400,39400,39400,0
|
|
20230906,191400,12170567150,39400,39400,39400,39400,0
|
|
20230906,191300,12170567150,39400,39400,39400,39400,0
|
|
20230906,191200,12170567150,39400,39400,39400,39400,0
|
|
20230906,191100,12170567150,39400,39400,39400,39400,0
|
|
20230906,191000,12170567150,39400,39400,39400,39400,0
|
|
20230906,190900,12170567150,39400,39400,39400,39400,0
|
|
20230906,190800,12170567150,39400,39400,39400,39400,0
|
|
20230906,190700,12170567150,39400,39400,39400,39400,15563
|
|
20230906,190600,12170567150,39400,39400,39400,39400,0
|
|
20230906,190500,12170567150,39400,39400,39400,39400,0
|
|
20230906,190400,12170567150,39400,39400,39400,39400,0
|
|
20230906,190300,12170567150,39400,39400,39400,39400,0
|
|
20230906,190200,12170567150,39400,39400,39400,39400,0
|
|
20230906,190100,12170567150,39400,39400,39400,39400,0
|
|
20230906,190000,12170567150,39400,39400,39400,39400,0
|
|
20230906,185900,12170567150,39400,39400,39400,39400,0
|
|
20230906,185800,12170567150,39400,39400,39400,39400,0
|
|
20230906,185700,12170567150,39400,39400,39400,39400,0
|
|
20230906,185600,12170567150,39400,39400,39400,39400,0
|
|
20230906,185500,12170567150,39400,39400,39400,39400,0
|
|
20230906,185400,12170567150,39400,39400,39400,39400,0
|
|
20230906,185300,12170567150,39400,39400,39400,39400,0
|
|
20230906,185200,12170567150,39400,39400,39400,39400,0
|
|
20230906,185100,12170567150,39400,39400,39400,39400,0
|
|
20230906,185000,12170567150,39400,39400,39400,39400,0
|
|
20230906,184900,12170567150,39400,39400,39400,39400,0
|
|
20230906,184800,12170567150,39400,39400,39400,39400,0
|
|
20230906,184700,12170567150,39400,39400,39400,39400,0
|
|
20230906,184600,12170567150,39400,39400,39400,39400,0
|
|
20230906,184500,12170567150,39400,39400,39400,39400,0
|
|
20230906,184400,12170567150,39400,39400,39400,39400,0
|
|
20230906,184300,12170567150,39400,39400,39400,39400,0
|
|
20230906,184200,12170567150,39400,39400,39400,39400,0
|
|
20230906,184100,12170567150,39400,39400,39400,39400,0
|
|
20230906,184000,12170567150,39400,39400,39400,39400,0
|
|
20230906,183900,12170567150,39400,39400,39400,39400,0
|
|
20230906,183800,12170567150,39400,39400,39400,39400,0
|
|
20230906,183700,12170567150,39400,39400,39400,39400,15563
|
|
20230906,183600,12170567150,39400,39400,39400,39400,0
|
|
20230906,183500,12170567150,39400,39400,39400,39400,0
|
|
20230906,183400,12170567150,39400,39400,39400,39400,0
|
|
20230906,183300,12170567150,39400,39400,39400,39400,0
|
|
20230906,183200,12170567150,39400,39400,39400,39400,0
|
|
20230906,183100,12170567150,39400,39400,39400,39400,0
|
|
20230906,183000,12170567150,39400,39400,39400,39400,0
|
|
20230906,182900,12170567150,39400,39400,39400,39400,0
|
|
20230906,182800,12170567150,39400,39400,39400,39400,0
|
|
20230906,182700,12170567150,39400,39400,39400,39400,0
|
|
20230906,182600,12170567150,39400,39400,39400,39400,0
|
|
20230906,182500,12170567150,39400,39400,39400,39400,0
|
|
20230906,182400,12170567150,39400,39400,39400,39400,0
|
|
20230906,182300,12170567150,39400,39400,39400,39400,0
|
|
20230906,182200,12170567150,39400,39400,39400,39400,0
|
|
20230906,182100,12170567150,39400,39400,39400,39400,0
|
|
20230906,182000,12170567150,39400,39400,39400,39400,0
|
|
20230906,181900,12170567150,39400,39400,39400,39400,0
|
|
20230906,181800,12170567150,39400,39400,39400,39400,0
|
|
20230906,181700,12170567150,39400,39400,39400,39400,0
|
|
20230906,181600,12170567150,39400,39400,39400,39400,0
|
|
20230906,181500,12170567150,39400,39400,39400,39400,0
|
|
20230906,181400,12170567150,39400,39400,39400,39400,0
|
|
20230906,181300,12170567150,39400,39400,39400,39400,0
|
|
20230906,181200,12170567150,39400,39400,39400,39400,0
|
|
20230906,181100,12170567150,39400,39400,39400,39400,0
|
|
20230906,181000,12170567150,39400,39400,39400,39400,0
|
|
20230906,180900,12170567150,39400,39400,39400,39400,0
|
|
20230906,180800,12170567150,39400,39400,39400,39400,0
|
|
20230906,180700,12170567150,39400,39400,39400,39400,15563
|
|
20230906,180600,12170567150,39400,39400,39400,39400,0
|
|
20230906,180500,12170567150,39400,39400,39400,39400,0
|
|
20230906,180400,12170567150,39400,39400,39400,39400,0
|
|
20230906,180300,12170567150,39400,39400,39400,39400,0
|
|
20230906,180200,12170567150,39400,39400,39400,39400,0
|
|
20230906,180100,12170567150,39400,39400,39400,39400,0
|
|
20230906,180000,12170567150,39400,39400,39400,39400,0
|
|
20230906,175900,12170567150,39400,39400,39400,39400,0
|
|
20230906,175800,12170567150,39400,39400,39400,39400,0
|
|
20230906,175700,12170567150,39400,39400,39400,39400,0
|
|
20230906,175600,12170567150,39400,39400,39400,39400,0
|
|
20230906,175500,12170567150,39400,39400,39400,39400,0
|
|
20230906,175400,12170567150,39400,39400,39400,39400,0
|
|
20230906,175300,12170567150,39400,39400,39400,39400,0
|
|
20230906,175200,12170567150,39400,39400,39400,39400,0
|
|
20230906,175100,12170567150,39400,39400,39400,39400,0
|
|
20230906,175000,12170567150,39400,39400,39400,39400,0
|
|
20230906,174900,12170567150,39400,39400,39400,39400,0
|
|
20230906,174800,12170567150,39400,39400,39400,39400,0
|
|
20230906,174700,12170567150,39400,39400,39400,39400,0
|
|
20230906,174600,12170567150,39400,39400,39400,39400,0
|
|
20230906,174500,12170567150,39400,39400,39400,39400,0
|
|
20230906,174400,12170567150,39400,39400,39400,39400,0
|
|
20230906,174300,12170567150,39400,39400,39400,39400,0
|
|
20230906,174200,12170567150,39400,39400,39400,39400,0
|
|
20230906,174100,12170567150,39400,39400,39400,39400,0
|
|
20230906,174000,12170567150,39400,39400,39400,39400,0
|
|
20230906,173900,12170567150,39400,39400,39400,39400,0
|
|
20230906,173800,12170567150,39400,39400,39400,39400,0
|
|
20230906,173700,12170567150,39400,39400,39400,39400,15563
|
|
20230906,173600,12170567150,39400,39400,39400,39400,0
|
|
20230906,173500,12170567150,39400,39400,39400,39400,0
|
|
20230906,173400,12170567150,39400,39400,39400,39400,0
|
|
20230906,173300,12170567150,39400,39400,39400,39400,0
|
|
20230906,173200,12170567150,39400,39400,39400,39400,0
|
|
20230906,173100,12170567150,39400,39400,39400,39400,0
|
|
20230906,173000,12170567150,39400,39400,39400,39400,0
|
|
20230906,172900,12170567150,39400,39400,39400,39400,0
|
|
20230906,172800,12170567150,39400,39400,39400,39400,0
|
|
20230906,172700,12170567150,39400,39400,39400,39400,0
|
|
20230906,172600,12170567150,39400,39400,39400,39400,0
|
|
20230906,172500,12170567150,39400,39400,39400,39400,0
|
|
20230906,172400,12170567150,39400,39400,39400,39400,0
|
|
20230906,172300,12170567150,39400,39400,39400,39400,0
|
|
20230906,172200,12170567150,39400,39400,39400,39400,0
|
|
20230906,172100,12170567150,39400,39400,39400,39400,0
|
|
20230906,172000,12170567150,39400,39400,39400,39400,0
|
|
20230906,171900,12170567150,39400,39400,39400,39400,0
|
|
20230906,171800,12170567150,39400,39400,39400,39400,0
|
|
20230906,171700,12170567150,39400,39400,39400,39400,0
|
|
20230906,171600,12170567150,39400,39400,39400,39400,0
|
|
20230906,171500,12170567150,39400,39400,39400,39400,0
|
|
20230906,171400,12170567150,39400,39400,39400,39400,0
|
|
20230906,171300,12170567150,39400,39400,39400,39400,0
|
|
20230906,171200,12170567150,39400,39400,39400,39400,0
|
|
20230906,171100,12170567150,39400,39400,39400,39400,0
|
|
20230906,171000,12170567150,39400,39400,39400,39400,0
|
|
20230906,170900,12170567150,39400,39400,39400,39400,0
|
|
20230906,170800,12170567150,39400,39400,39400,39400,0
|
|
20230906,170700,12170567150,39400,39400,39400,39400,15563
|
|
20230906,170600,12170567150,39400,39400,39400,39400,0
|
|
20230906,170500,12170567150,39400,39400,39400,39400,0
|
|
20230906,170400,12170567150,39400,39400,39400,39400,0
|
|
20230906,170300,12170567150,39400,39400,39400,39400,0
|
|
20230906,170200,12170567150,39400,39400,39400,39400,0
|
|
20230906,170100,12170567150,39400,39400,39400,39400,0
|
|
20230906,170000,12170567150,39400,39400,39400,39400,0
|
|
20230906,165900,12170567150,39400,39400,39400,39400,0
|
|
20230906,165800,12170567150,39400,39400,39400,39400,0
|
|
20230906,165700,12170567150,39400,39400,39400,39400,0
|
|
20230906,165600,12170567150,39400,39400,39400,39400,0
|
|
20230906,165500,12170567150,39400,39400,39400,39400,0
|
|
20230906,165400,12170567150,39400,39400,39400,39400,0
|
|
20230906,165300,12170567150,39400,39400,39400,39400,0
|
|
20230906,165200,12170567150,39400,39400,39400,39400,0
|
|
20230906,165100,12170567150,39400,39400,39400,39400,0
|
|
20230906,165000,12170567150,39400,39400,39400,39400,0
|
|
20230906,164900,12170567150,39400,39400,39400,39400,0
|
|
20230906,164800,12170567150,39400,39400,39400,39400,0
|
|
20230906,164700,12170567150,39400,39400,39400,39400,0
|
|
20230906,164600,12170567150,39400,39400,39400,39400,0
|
|
20230906,164500,12170567150,39400,39400,39400,39400,0
|
|
20230906,164400,12170567150,39400,39400,39400,39400,0
|
|
20230906,164300,12170567150,39400,39400,39400,39400,0
|
|
20230906,164200,12170567150,39400,39400,39400,39400,0
|
|
20230906,164100,12170567150,39400,39400,39400,39400,0
|
|
20230906,164000,12170567150,39400,39400,39400,39400,0
|
|
20230906,163900,12170567150,39400,39400,39400,39400,0
|
|
20230906,163800,12170567150,39400,39400,39400,39400,0
|
|
20230906,163700,12170567150,39400,39400,39400,39400,15563
|
|
20230906,163600,12170567150,39400,39400,39400,39400,0
|
|
20230906,163500,12170567150,39400,39400,39400,39400,0
|
|
20230906,163400,12170567150,39400,39400,39400,39400,0
|
|
20230906,163300,12170567150,39400,39400,39400,39400,0
|
|
20230906,163200,12170567150,39400,39400,39400,39400,0
|
|
20230906,163100,12170567150,39400,39400,39400,39400,0
|
|
20230906,163000,12170567150,39400,39400,39400,39400,0
|
|
20230906,162900,12170567150,39400,39400,39400,39400,0
|
|
20230906,162800,12170567150,39400,39400,39400,39400,0
|
|
20230906,162700,12170567150,39400,39400,39400,39400,0
|
|
20230906,162600,12170567150,39400,39400,39400,39400,0
|
|
20230906,162500,12170567150,39400,39400,39400,39400,0
|
|
20230906,162400,12170567150,39400,39400,39400,39400,0
|
|
20230906,162300,12170567150,39400,39400,39400,39400,0
|
|
20230906,162200,12170567150,39400,39400,39400,39400,0
|
|
20230906,162100,12170567150,39400,39400,39400,39400,0
|
|
20230906,162000,12170567150,39400,39400,39400,39400,0
|
|
20230906,161900,12170567150,39400,39400,39400,39400,0
|
|
20230906,161800,12170567150,39400,39400,39400,39400,0
|
|
20230906,161700,12170567150,39400,39400,39400,39400,0
|
|
20230906,161600,12170567150,39400,39400,39400,39400,0
|
|
20230906,161500,12170567150,39400,39400,39400,39400,0
|
|
20230906,161400,12170567150,39400,39400,39400,39400,0
|
|
20230906,161300,12170567150,39400,39400,39400,39400,0
|
|
20230906,161200,12170567150,39400,39400,39400,39400,0
|
|
20230906,161100,12170567150,39400,39400,39400,39400,0
|
|
20230906,161000,12170567150,39400,39400,39400,39400,0
|
|
20230906,160900,12170567150,39400,39400,39400,39400,0
|
|
20230906,160800,12170567150,39400,39400,39400,39400,0
|
|
20230906,160700,12170567150,39400,39400,39400,39400,15563
|
|
20230906,160600,12170567150,39400,39400,39400,39400,0
|
|
20230906,160500,12170567150,39400,39400,39400,39400,0
|
|
20230906,160400,12170567150,39400,39400,39400,39400,0
|
|
20230906,160300,12170567150,39400,39400,39400,39400,0
|
|
20230906,160200,12170567150,39400,39400,39400,39400,0
|
|
20230906,160100,12170567150,39400,39400,39400,39400,0
|
|
20230906,160000,12170567150,39400,39400,39400,39400,0
|
|
20230906,155900,12170567150,39400,39400,39400,39400,0
|
|
20230906,155800,12170567150,39400,39400,39400,39400,0
|
|
20230906,155700,12170567150,39400,39400,39400,39400,0
|
|
20230906,155600,12170567150,39400,39400,39400,39400,0
|
|
20230906,155500,12170567150,39400,39400,39400,39400,0
|
|
20230906,155400,12170567150,39400,39400,39400,39400,0
|
|
20230906,155300,12170567150,39400,39400,39400,39400,0
|
|
20230906,155200,12170567150,39400,39400,39400,39400,0
|
|
20230906,155100,12170567150,39400,39400,39400,39400,0
|
|
20230906,155000,12170567150,39400,39400,39400,39400,0
|
|
20230906,154900,12170567150,39400,39400,39400,39400,0
|
|
20230906,154800,12170567150,39400,39400,39400,39400,0
|
|
20230906,154700,12170567150,39400,39400,39400,39400,0
|
|
20230906,154600,12170567150,39400,39400,39400,39400,0
|
|
20230906,154500,12170567150,39400,39400,39400,39400,0
|
|
20230906,154400,12170567150,39400,39400,39400,39400,0
|
|
20230906,154300,12170567150,39400,39400,39400,39400,0
|
|
20230906,154200,12170567150,39400,39400,39400,39400,0
|
|
20230906,154100,12170567150,39400,39400,39400,39400,0
|
|
20230906,154000,12170567150,39400,39400,39400,39400,0
|
|
20230906,153900,12170567150,39400,39400,39400,39400,0
|
|
20230906,153800,12170567150,39400,39400,39400,39400,0
|
|
20230906,153700,12170567150,39400,39400,39400,39400,15563
|
|
20230906,153600,12170567150,39400,39400,39400,39400,0
|
|
20230906,153500,12170567150,39400,39400,39400,39400,0
|
|
20230906,153400,12170567150,39400,39400,39400,39400,0
|
|
20230906,153300,12170567150,39400,39400,39400,39400,0
|
|
20230906,153200,12170567150,39400,39400,39400,39400,0
|
|
20230906,153100,12170567150,39400,39400,39400,39400,0
|
|
20230906,153000,12170567150,39400,39400,39400,39400,15563
|
|
20230906,152900,11557384950,39500,39500,39500,39500,0
|
|
20230906,152800,11557384950,39500,39500,39500,39500,0
|
|
20230906,152700,11557384950,39500,39500,39500,39500,0
|
|
20230906,152600,11557384950,39500,39500,39500,39500,0
|
|
20230906,152500,11557384950,39500,39500,39500,39500,0
|
|
20230906,152400,11557384950,39500,39500,39500,39500,0
|
|
20230906,152300,11557384950,39500,39500,39500,39500,0
|
|
20230906,152200,11557384950,39500,39500,39500,39500,0
|
|
20230906,152100,11557384950,39500,39500,39500,39500,0
|
|
20230906,152000,11557384950,39500,39500,39500,39500,0
|
|
20230906,151900,11557384950,39500,39450,39500,39400,129
|
|
20230906,151800,11552296600,39450,39450,39450,39400,1380
|
|
20230906,151700,11497858150,39450,39450,39450,39250,2883
|
|
20230906,151600,11384504700,39450,39350,39450,39350,287
|
|
20230906,151500,11373192750,39350,39350,39450,39350,562
|
|
20230906,151400,11351053200,39450,39450,39450,39350,199
|
|
20230906,151300,11343212700,39350,39400,39450,39350,386
|
|
20230906,151200,11328012100,39450,39350,39450,39350,851
|
|
20230906,151100,11294497950,39400,39450,39500,39400,474
|
|
20230906,151000,11275804900,39400,39500,39500,39400,918
|
|
20230906,150900,11239583250,39500,39500,39500,39450,173
|
|
20230906,150800,11232754200,39450,39500,39500,39450,284
|
|
20230906,150700,11221540650,39450,39450,39500,39450,207
|
|
20230906,150600,11213367950,39500,39450,39500,39450,144
|
|
20230906,150500,11207682350,39500,39500,39500,39450,87
|
|
20230906,150400,11204246400,39500,39500,39500,39450,218
|
|
20230906,150300,11195636000,39450,39500,39500,39450,269
|
|
20230906,150200,11185017000,39500,39450,39500,39450,246
|
|
20230906,150100,11175300750,39500,39500,39500,39450,138
|
|
20230906,150000,11169849950,39500,39500,39500,39450,570
|
|
20230906,145900,11147356100,39450,39500,39500,39450,270
|
|
20230906,145800,11136697600,39500,39500,39550,39400,1504
|
|
20230906,145700,11077336650,39550,39500,39550,39450,718
|
|
20230906,145600,11048964700,39500,39500,39550,39450,904
|
|
20230906,145500,11013260750,39500,39450,39500,39450,320
|
|
20230906,145400,11000625500,39500,39450,39500,39450,359
|
|
20230906,145300,10986450650,39450,39450,39500,39450,227
|
|
20230906,145200,10977488650,39450,39450,39500,39450,184
|
|
20230906,145100,10970223500,39500,39450,39500,39450,238
|
|
20230906,145000,10960827550,39500,39450,39500,39450,275
|
|
20230906,144900,10949971000,39450,39450,39500,39400,383
|
|
20230906,144800,10934862900,39450,39400,39500,39400,230
|
|
20230906,144700,10925781150,39400,39400,39500,39400,335
|
|
20230906,144600,10912567400,39400,39400,39500,39400,437
|
|
20230906,144500,10895329000,39350,39450,39450,39350,167
|
|
20230906,144400,10888743800,39400,39450,39450,39400,167
|
|
20230906,144300,10882160350,39450,39450,39450,39350,421
|
|
20230906,144200,10865559600,39400,39400,39450,39350,299
|
|
20230906,144100,10853774300,39450,39450,39450,39350,257
|
|
20230906,144000,10843642800,39450,39450,39500,39450,237
|
|
20230906,143900,10834285750,39500,39450,39500,39450,197
|
|
20230906,143800,10826508900,39500,39450,39500,39450,228
|
|
20230906,143700,10817507100,39500,39450,39500,39450,514
|
|
20230906,143600,10797222800,39450,39400,39500,39400,426
|
|
20230906,143500,10780415300,39400,39400,39450,39400,295
|
|
20230906,143400,10768782000,39400,39400,39450,39400,344
|
|
20230906,143300,10755214000,39450,39450,39500,39400,271
|
|
20230906,143200,10744521950,39400,39450,39450,39400,288
|
|
20230906,143100,10733167350,39400,39450,39500,39400,218
|
|
20230906,143000,10724562450,39500,39450,39500,39450,299
|
|
20230906,142900,10712758700,39500,39500,39500,39450,372
|
|
20230906,142800,10698068550,39450,39500,39500,39450,168
|
|
20230906,142700,10691436050,39500,39500,39500,39450,290
|
|
20230906,142600,10679986050,39500,39500,39500,39450,158
|
|
20230906,142500,10673746200,39500,39500,39500,39450,244
|
|
20230906,142400,10664109850,39450,39400,39500,39400,117
|
|
20230906,142300,10659491350,39450,39450,39500,39400,123
|
|
20230906,142200,10654640850,39450,39450,39500,39450,349
|
|
20230906,142100,10640863500,39500,39500,39500,39450,195
|
|
20230906,142000,10633162800,39450,39450,39500,39450,299
|
|
20230906,141900,10621358450,39500,39450,39500,39450,185
|
|
20230906,141800,10614051400,39450,39500,39500,39450,335
|
|
20230906,141700,10600832600,39500,39450,39500,39450,241
|
|
20230906,141600,10591314750,39450,39450,39500,39450,369
|
|
20230906,141500,10576750450,39450,39450,39500,39450,176
|
|
20230906,141400,10569800600,39450,39450,39500,39450,235
|
|
20230906,141300,10560520300,39500,39500,39500,39450,190
|
|
20230906,141200,10553015650,39500,39500,39500,39450,108
|
|
20230906,141100,10548751350,39500,39500,39500,39450,179
|
|
20230906,141000,10541682050,39500,39500,39500,39450,215
|
|
20230906,140900,10533190650,39500,39450,39500,39450,199
|
|
20230906,140800,10525332150,39500,39450,39500,39450,173
|
|
20230906,140700,10518499650,39500,39500,39500,39450,161
|
|
20230906,140600,10512144750,39500,39450,39500,39450,356
|
|
20230906,140500,10498085500,39500,39450,39500,39450,375
|
|
20230906,140400,10483280500,39500,39500,39500,39450,196
|
|
20230906,140300,10475540250,39500,39500,39500,39450,114
|
|
20230906,140200,10471037550,39450,39450,39500,39450,92
|
|
20230906,140100,10467404450,39450,39500,39500,39450,198
|
|
20230906,140000,10459584550,39500,39500,39500,39450,206
|
|
20230906,135900,10451450350,39450,39400,39500,39400,807
|
|
20230906,135800,10419603500,39400,39400,39450,39400,181
|
|
20230906,135700,10412464200,39450,39450,39450,39400,136
|
|
20230906,135600,10407101350,39450,39450,39450,39400,125
|
|
20230906,135500,10402171250,39450,39450,39450,39400,179
|
|
20230906,135400,10395111350,39450,39300,39450,39300,985
|
|
20230906,135300,10356349500,39350,39350,39350,39300,144
|
|
20230906,135200,10350683450,39350,39400,39400,39250,735
|
|
20230906,135100,10321785100,39400,39400,39400,39250,1208
|
|
20230906,135000,10274330850,39400,39350,39400,39350,217
|
|
20230906,134900,10265789600,39300,39250,39350,39250,207
|
|
20230906,134800,10257657100,39300,39300,39300,39250,228
|
|
20230906,134700,10248698250,39250,39350,39350,39250,220
|
|
20230906,134600,10240049100,39350,39250,39350,39250,99
|
|
20230906,134500,10236157750,39250,39300,39300,39250,141
|
|
20230906,134400,10230619200,39250,39300,39350,39250,104
|
|
20230906,134300,10226531600,39300,39300,39350,39300,110
|
|
20230906,134200,10222207550,39300,39250,39300,39250,188
|
|
20230906,134100,10214822300,39300,39300,39350,39250,123
|
|
20230906,134000,10209988300,39350,39300,39350,39300,126
|
|
20230906,133900,10205034250,39350,39300,39350,39300,127
|
|
20230906,133800,10200039950,39350,39350,39350,39300,89
|
|
20230906,133700,10196540000,39300,39300,39350,39300,176
|
|
20230906,133600,10189621300,39300,39400,39400,39300,512
|
|
20230906,133500,10169473350,39400,39350,39400,39350,26
|
|
20230906,133400,10168449250,39400,39400,39400,39350,73
|
|
20230906,133300,10165574100,39350,39300,39350,39300,313
|
|
20230906,133200,10153261000,39300,39250,39300,39250,88
|
|
20230906,133100,10149803700,39250,39350,39350,39250,384
|
|
20230906,133000,10134708700,39300,39350,39350,39300,45
|
|
20230906,132900,10132938300,39300,39350,39350,39300,178
|
|
20230906,132800,10125934900,39300,39300,39300,39300,8
|
|
20230906,132700,10125620500,39350,39350,39350,39300,73
|
|
20230906,132600,10122748300,39350,39300,39350,39300,94
|
|
20230906,132500,10119051700,39300,39300,39350,39300,100
|
|
20230906,132400,10115118500,39300,39300,39300,39250,69
|
|
20230906,132300,10112407200,39300,39250,39300,39200,400
|
|
20230906,132200,10096705500,39250,39200,39250,39200,380
|
|
20230906,132100,10081793750,39250,39300,39300,39200,1194
|
|
20230906,132000,10034932200,39250,39300,39300,39250,129
|
|
20230906,131900,10029867400,39250,39250,39300,39250,89
|
|
20230906,131800,10026374050,39300,39250,39300,39250,75
|
|
20230906,131700,10023429100,39250,39250,39250,39250,17
|
|
20230906,131600,10022761850,39300,39300,39300,39250,391
|
|
20230906,131500,10007398650,39250,39250,39250,39250,107
|
|
20230906,131400,10003198900,39250,39300,39300,39250,65
|
|
20230906,131300,10000647250,39250,39250,39300,39250,78
|
|
20230906,131200,9997585000,39250,39250,39300,39250,247
|
|
20230906,131100,9987879850,39250,39250,39300,39250,72
|
|
20230906,131000,9985053050,39300,39250,39300,39250,80
|
|
20230906,130900,9981912700,39300,39250,39300,39250,58
|
|
20230906,130800,9979635000,39300,39300,39300,39250,262
|
|
20230906,130700,9969344550,39250,39250,39300,39250,65
|
|
20230906,130600,9966792950,39300,39300,39300,39250,38
|
|
20230906,130500,9965300900,39300,39300,39300,39250,67
|
|
20230906,130400,9962670300,39250,39250,39300,39250,83
|
|
20230906,130300,9959411600,39250,39250,39300,39250,165
|
|
20230906,130200,9952929350,39300,39300,39300,39250,1211
|
|
20230906,130100,9905394350,39300,39350,39350,39250,204
|
|
20230906,130000,9897379300,39300,39300,39300,39250,191
|
|
20230906,125900,9889880700,39250,39250,39250,39250,55
|
|
20230906,125800,9887721950,39300,39300,39300,39250,207
|
|
20230906,125700,9879588650,39300,39300,39300,39250,359
|
|
20230906,125600,9865484500,39300,39350,39350,39250,96
|
|
20230906,125500,9861712100,39300,39350,39350,39300,69
|
|
20230906,125400,9859000000,39300,39300,39300,39300,69
|
|
20230906,125300,9856288300,39350,39350,39350,39300,71
|
|
20230906,125200,9853496850,39350,39300,39350,39300,70
|
|
20230906,125100,9850745000,39300,39350,39350,39300,77
|
|
20230906,125000,9847718400,39300,39300,39300,39300,35
|
|
20230906,124900,9846342900,39350,39350,39350,39300,72
|
|
20230906,124800,9843511350,39300,39350,39350,39300,40
|
|
20230906,124700,9841939300,39300,39300,39350,39300,84
|
|
20230906,124600,9838637300,39300,39300,39300,39300,35
|
|
20230906,124500,9837261800,39350,39300,39350,39300,43
|
|
20230906,124400,9835571150,39250,39300,39300,39250,144
|
|
20230906,124300,9829914500,39300,39300,39300,39250,215
|
|
20230906,124200,9821467150,39250,39350,39350,39250,300
|
|
20230906,124100,9809680100,39250,39250,39300,39250,62
|
|
20230906,124000,9807244550,39250,39300,39350,39250,214
|
|
20230906,123900,9798834950,39300,39350,39350,39300,10
|
|
20230906,123800,9798441550,39350,39300,39350,39250,264
|
|
20230906,123700,9788058100,39300,39300,39350,39300,203
|
|
20230906,123600,9780079350,39300,39350,39350,39300,272
|
|
20230906,123500,9769388950,39300,39300,39350,39300,35
|
|
20230906,123400,9768013350,39300,39350,39350,39300,107
|
|
20230906,123300,9763803800,39400,39350,39400,39350,663
|
|
20230906,123200,9737713250,39400,39350,39400,39350,693
|
|
20230906,123100,9710437300,39350,39350,39400,39350,49
|
|
20230906,123000,9708508400,39400,39350,39400,39350,63
|
|
20230906,122900,9706028450,39350,39400,39400,39350,54
|
|
20230906,122800,9703902650,39400,39250,39400,39250,208
|
|
20230906,122700,9695719650,39300,39350,39350,39300,338
|
|
20230906,122600,9682435850,39300,39350,39350,39300,77
|
|
20230906,122500,9679408250,39300,39300,39350,39300,656
|
|
20230906,122400,9653622700,39350,39400,39400,39300,92
|
|
20230906,122300,9650003450,39300,39350,39350,39300,115
|
|
20230906,122200,9645480350,39350,39300,39350,39300,77
|
|
20230906,122100,9642452950,39300,39350,39350,39300,500
|
|
20230906,122000,9622780200,39350,39350,39350,39300,81
|
|
20230906,121900,9619595000,39300,39350,39350,39300,365
|
|
20230906,121800,9605233100,39350,39400,39400,39350,123
|
|
20230906,121700,9600389250,39350,39350,39350,39350,71
|
|
20230906,121600,9597595400,39350,39400,39400,39350,54
|
|
20230906,121500,9595470350,39400,39300,39400,39300,486
|
|
20230906,121400,9576347850,39300,39300,39350,39300,81
|
|
20230906,121300,9573163800,39350,39300,39350,39300,53
|
|
20230906,121200,9571079800,39300,39300,39300,39300,81
|
|
20230906,121100,9567896500,39300,39300,39350,39300,67
|
|
20230906,121000,9565263000,39300,39300,39350,39300,93
|
|
20230906,120900,9561606700,39300,39350,39400,39300,1009
|
|
20230906,120800,9521903600,39350,39350,39350,39350,65
|
|
20230906,120700,9519345850,39400,39400,39400,39350,70
|
|
20230906,120600,9516590550,39400,39350,39400,39350,75
|
|
20230906,120500,9513638450,39350,39400,39400,39350,34
|
|
20230906,120400,9512300050,39400,39350,39400,39350,21
|
|
20230906,120300,9511473300,39400,39450,39450,39400,304
|
|
20230906,120200,9499494350,39450,39450,39450,39450,20
|
|
20230906,120100,9498705350,39450,39250,39450,39250,940
|
|
20230906,120000,9461719900,39250,39250,39300,39250,89
|
|
20230906,115900,9458225850,39250,39250,39300,39250,87
|
|
20230906,115800,9454809950,39250,39350,39350,39250,715
|
|
20230906,115700,9426711550,39350,39300,39350,39300,80
|
|
20230906,115600,9423566750,39300,39350,39350,39300,31
|
|
20230906,115500,9422348400,39350,39300,39350,39300,96
|
|
20230906,115400,9418574100,39300,39300,39350,39300,77
|
|
20230906,115300,9415547600,39300,39300,39350,39300,61
|
|
20230906,115200,9413149900,39300,39300,39350,39300,92
|
|
20230906,115100,9409533950,39300,39350,39350,39300,213
|
|
20230906,115000,9401155500,39300,39350,39350,39300,1061
|
|
20230906,114900,9359406250,39350,39350,39400,39350,72
|
|
20230906,114800,9356572250,39350,39350,39400,39350,78
|
|
20230906,114700,9353502850,39350,39400,39400,39350,91
|
|
20230906,114600,9349920450,39400,39350,39400,39350,205
|
|
20230906,114500,9341848900,39350,39400,39400,39350,54
|
|
20230906,114400,9339723750,39350,39350,39400,39350,227
|
|
20230906,114300,9330782250,39400,39350,39400,39350,97
|
|
20230906,114200,9326964500,39350,39350,39400,39350,81
|
|
20230906,114100,9323776350,39350,39350,39400,39350,123
|
|
20230906,114000,9318933900,39400,39400,39400,39350,104
|
|
20230906,113900,9314839800,39350,39350,39350,39350,15
|
|
20230906,113800,9314249550,39350,39450,39450,39350,80
|
|
20230906,113700,9311095000,39350,39400,39450,39350,299
|
|
20230906,113600,9299312650,39400,39400,39450,39400,84
|
|
20230906,113500,9295999050,39450,39450,39450,39400,70
|
|
20230906,113400,9293238050,39400,39400,39450,39400,23
|
|
20230906,113300,9292331800,39450,39400,39450,39400,205
|
|
20230906,113200,9284244800,39400,39400,39450,39400,27
|
|
20230906,113100,9283179950,39450,39350,39450,39350,15
|
|
20230906,113000,9282588550,39350,39300,39450,39250,995
|
|
20230906,112900,9243437400,39300,39400,39400,39300,1280
|
|
20230906,112800,9193092500,39350,39350,39400,39350,106
|
|
20230906,112700,9188920500,39400,39350,39400,39350,66
|
|
20230906,112600,9186323300,39400,39400,39400,39350,84
|
|
20230906,112500,9183017450,39350,39350,39400,39350,182
|
|
20230906,112400,9175851250,39350,39350,39400,39350,97
|
|
20230906,112300,9172032600,39350,39350,39350,39350,74
|
|
20230906,112200,9169120700,39350,39350,39400,39350,76
|
|
20230906,112100,9166129700,39350,39350,39400,39350,107
|
|
20230906,112000,9161919150,39350,39400,39450,39350,221
|
|
20230906,111900,9153212200,39400,39400,39400,39400,209
|
|
20230906,111800,9144977600,39400,39400,39450,39400,143
|
|
20230906,111700,9139343350,39400,39450,39450,39400,647
|
|
20230906,111600,9113850100,39400,39450,39450,39400,96
|
|
20230906,111500,9110067600,39400,39450,39450,39400,10
|
|
20230906,111400,9109673450,39400,39400,39400,39400,6
|
|
20230906,111300,9109437050,39400,39450,39450,39400,23
|
|
20230906,111200,9108530000,39400,39400,39450,39400,114
|
|
20230906,111100,9104033900,39450,39400,39450,39400,59
|
|
20230906,111000,9101707100,39450,39450,39450,39400,654
|
|
20230906,110900,9075922150,39450,39450,39500,39450,28
|
|
20230906,110800,9074816650,39500,39450,39500,39450,152
|
|
20230906,110700,9068820200,39400,39400,39500,39400,648
|
|
20230906,110600,9043282950,39350,39350,39400,39350,10
|
|
20230906,110500,9042889400,39400,39350,39400,39350,29
|
|
20230906,110400,9041747100,39400,39350,39400,39350,208
|
|
20230906,110300,9033552200,39350,39400,39400,39350,77
|
|
20230906,110200,9030518600,39500,39450,39500,39400,8
|
|
20230906,110100,9030202900,39400,39400,39500,39350,1450
|
|
20230906,110000,8973001000,39400,39350,39400,39250,1249
|
|
20230906,105900,8923835700,39300,39300,39300,39300,443
|
|
20230906,105800,8906425800,39300,39300,39350,39300,80
|
|
20230906,105700,8903281600,39350,39300,39350,39300,131
|
|
20230906,105600,8898132500,39250,39300,39350,39250,88
|
|
20230906,105500,8894678000,39300,39250,39350,39250,296
|
|
20230906,105400,8883052700,39250,39300,39350,39250,105
|
|
20230906,105300,8878929700,39300,39250,39300,39250,103
|
|
20230906,105200,8874885900,39250,39250,39300,39250,103
|
|
20230906,105100,8870843000,39300,39250,39300,39250,196
|
|
20230906,105000,8863144900,39300,39300,39350,39250,310
|
|
20230906,104900,8850961900,39300,39250,39300,39250,155
|
|
20230906,104800,8844874950,39250,39200,39300,39200,316
|
|
20230906,104700,8832475150,39200,39200,39250,39200,116
|
|
20230906,104600,8827926700,39250,39300,39300,39200,167
|
|
20230906,104500,8821374200,39250,39250,39300,39250,766
|
|
20230906,104400,8791299500,39250,39250,39300,39250,127
|
|
20230906,104300,8786314550,39250,39250,39300,39250,144
|
|
20230906,104200,8780660300,39250,39250,39300,39250,157
|
|
20230906,104100,8774497150,39250,39300,39300,39250,329
|
|
20230906,104000,8761576700,39300,39300,39300,39250,485
|
|
20230906,103900,8742516350,39300,39300,39350,39300,37
|
|
20230906,103800,8741061950,39300,39300,39350,39300,62
|
|
20230906,103700,8738623700,39300,39200,39400,39200,787
|
|
20230906,103600,8707646000,39150,39300,39350,39150,8364
|
|
20230906,103500,8379085150,39300,39300,39350,39300,314
|
|
20230906,103400,8366737800,39300,39350,39350,39300,608
|
|
20230906,103300,8342830000,39350,39350,39350,39300,2327
|
|
20230906,103200,8251264100,39350,39400,39400,39350,88
|
|
20230906,103100,8247800750,39350,39350,39400,39350,73
|
|
20230906,103000,8244928050,39400,39350,39400,39350,68
|
|
20230906,102900,8242250300,39350,39350,39400,39350,33
|
|
20230906,102800,8240951700,39400,39350,39400,39350,151
|
|
20230906,102700,8235006300,39350,39400,39400,39350,410
|
|
20230906,102600,8218863550,39350,39400,39400,39350,18
|
|
20230906,102500,8218154950,39400,39350,39400,39350,107
|
|
20230906,102400,8213940550,39400,39300,39400,39300,1011
|
|
20230906,102300,8174149400,39300,39350,39400,39300,1587
|
|
20230906,102200,8111698600,39350,39450,39500,39350,3418
|
|
20230906,102100,7976991850,39450,39500,39500,39450,328
|
|
20230906,102000,7964052100,39450,39450,39500,39450,229
|
|
20230906,101900,7955017800,39450,39450,39500,39450,145
|
|
20230906,101800,7949296750,39450,39450,39500,39450,107
|
|
20230906,101700,7945075050,39450,39450,39500,39450,232
|
|
20230906,101600,7935922600,39450,39450,39500,39450,477
|
|
20230906,101500,7917096500,39450,39500,39500,39450,576
|
|
20230906,101400,7894356900,39500,39450,39500,39450,281
|
|
20230906,101300,7883259950,39450,39450,39500,39450,648
|
|
20230906,101200,7857694100,39450,39450,39500,39450,327
|
|
20230906,101100,7844788950,39450,39450,39500,39450,466
|
|
20230906,101000,7826400250,39450,39500,39550,39450,164
|
|
20230906,100900,7819927100,39500,39450,39500,39450,496
|
|
20230906,100800,7800337150,39500,39600,39600,39450,5111
|
|
20230906,100700,7598324950,39550,39550,39600,39550,309
|
|
20230906,100600,7586103850,39600,39550,39600,39550,155
|
|
20230906,100500,7579973450,39600,39550,39600,39550,126
|
|
20230906,100400,7574987550,39550,39550,39600,39550,507
|
|
20230906,100300,7554923850,39550,39550,39600,39550,268
|
|
20230906,100200,7544323500,39550,39550,39650,39550,269
|
|
20230906,100100,7533676450,39600,39650,39650,39600,2783
|
|
20230906,100000,7423395650,39650,39650,39700,39650,309
|
|
20230906,095900,7411143600,39650,39650,39700,39650,68
|
|
20230906,095800,7408445750,39650,39650,39700,39650,35
|
|
20230906,095700,7407057950,39650,39650,39700,39650,93
|
|
20230906,095600,7403369800,39650,39700,39700,39650,470
|
|
20230906,095500,7384722500,39750,39750,39750,39700,725
|
|
20230906,095400,7355928950,39700,39750,39750,39700,122
|
|
20230906,095300,7351079550,39750,39750,39750,39700,71
|
|
20230906,095200,7348257350,39750,39750,39750,39750,197
|
|
20230906,095100,7340426600,39750,39700,39750,39700,1099
|
|
20230906,095000,7296777450,39700,39700,39700,39700,31
|
|
20230906,094900,7295546750,39700,39700,39700,39650,27
|
|
20230906,094800,7294474950,39650,39650,39700,39600,833
|
|
20230906,094700,7261420700,39600,39650,39650,39600,21
|
|
20230906,094600,7260588600,39650,39600,39650,39600,763
|
|
20230906,094500,7230339450,39600,39650,39650,39600,114
|
|
20230906,094400,7225824050,39600,39650,39650,39600,73
|
|
20230906,094300,7222932900,39600,39650,39650,39600,873
|
|
20230906,094200,7188331400,39650,39600,39650,39600,568
|
|
20230906,094100,7165838450,39600,39700,39700,39550,5623
|
|
20230906,094000,6943119200,39650,39700,39700,39650,962
|
|
20230906,093900,6904945600,39650,39700,39700,39650,220
|
|
20230906,093800,6896219700,39700,39700,39750,39700,808
|
|
20230906,093700,6864141950,39700,39850,39850,39700,1160
|
|
20230906,093600,6818029400,39800,39850,39850,39800,491
|
|
20230906,093500,6798480700,39850,39800,39850,39800,197
|
|
20230906,093400,6790631900,39850,39850,39900,39800,864
|
|
20230906,093300,6756205950,39800,39850,39850,39800,706
|
|
20230906,093200,6728073100,39850,39850,39850,39800,496
|
|
20230906,093100,6708314250,39850,39700,39900,39650,3023
|
|
20230906,093000,6588065800,39700,39650,39700,39650,579
|
|
20230906,092900,6565104600,39650,39750,39750,39600,4942
|
|
20230906,092800,6369206400,39700,39850,39850,39700,2815
|
|
20230906,092700,6257237800,39800,39800,39850,39800,1646
|
|
20230906,092600,6191726650,39800,39950,40000,39800,3761
|
|
20230906,092500,6041643750,39950,39950,40000,39950,551
|
|
20230906,092400,6019622350,40000,40000,40100,39950,2394
|
|
20230906,092300,5923783450,40000,40050,40050,40000,1798
|
|
20230906,092200,5851812750,40050,40150,40150,40050,2896
|
|
20230906,092100,5735686200,40100,40100,40150,40100,1209
|
|
20230906,092000,5687190600,40150,40200,40250,40150,3456
|
|
20230906,091900,5548401800,40200,40200,40250,40200,2096
|
|
20230906,091800,5464126400,40250,40300,40350,40200,1192
|
|
20230906,091700,5416124850,40350,40450,40500,40250,2222
|
|
20230906,091600,5326441750,40450,40400,40650,40400,3104
|
|
20230906,091500,5200608950,40450,40550,40600,40450,6161
|
|
20230906,091400,4950943300,40550,40650,40750,40550,1643
|
|
20230906,091300,4884136550,40650,40800,40850,40650,6906
|
|
20230906,091200,4602753950,40800,40800,40850,40750,2241
|
|
20230906,091100,4511324500,40800,40900,40900,40750,5928
|
|
20230906,091000,4269216750,40850,40700,40900,40600,14550
|
|
20230906,090900,3676481650,40700,40650,40700,40650,1918
|
|
20230906,090800,3598503050,40650,40550,40700,40500,9859
|
|
20230906,090700,3198358700,40550,40600,40600,40500,2356
|
|
20230906,090600,3102830700,40600,40500,40600,40500,5929
|
|
20230906,090500,2862507950,40500,40350,40600,40300,11541
|
|
20230906,090400,2395464700,40350,40300,40500,40150,5551
|
|
20230906,090300,2171506300,40300,40400,40550,40250,11227
|
|
20230906,090200,1717808600,40400,39950,40400,39850,24855
|
|
20230906,090100,721042050,40000,39800,40100,39700,9481
|
|
20230906,090000,342670450,39850,39550,39850,39500,8629
|