584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184100,38114743850,36000,36000,36000,36000,51511
|
|
20230914,184000,38114743850,36000,36000,36000,36000,0
|
|
20230914,183900,38114743850,36000,36000,36000,36000,0
|
|
20230914,183800,38114743850,36000,36000,36000,36000,0
|
|
20230914,183700,38114743850,36000,36000,36000,36000,0
|
|
20230914,183600,38114743850,36000,36000,36000,36000,0
|
|
20230914,183500,38114743850,36000,36000,36000,36000,0
|
|
20230914,183400,38114743850,36000,36000,36000,36000,0
|
|
20230914,183300,38114743850,36000,36000,36000,36000,0
|
|
20230914,183200,38114743850,36000,36000,36000,36000,0
|
|
20230914,183100,38114743850,36000,36000,36000,36000,0
|
|
20230914,183000,38114743850,36000,36000,36000,36000,0
|
|
20230914,182900,38114743850,36000,36000,36000,36000,0
|
|
20230914,182800,38114743850,36000,36000,36000,36000,0
|
|
20230914,182700,38114743850,36000,36000,36000,36000,0
|
|
20230914,182600,38114743850,36000,36000,36000,36000,0
|
|
20230914,182500,38114743850,36000,36000,36000,36000,0
|
|
20230914,182400,38114743850,36000,36000,36000,36000,0
|
|
20230914,182300,38114743850,36000,36000,36000,36000,0
|
|
20230914,182200,38114743850,36000,36000,36000,36000,0
|
|
20230914,182100,38114743850,36000,36000,36000,36000,0
|
|
20230914,182000,38114743850,36000,36000,36000,36000,0
|
|
20230914,181900,38114743850,36000,36000,36000,36000,0
|
|
20230914,181800,38114743850,36000,36000,36000,36000,0
|
|
20230914,181700,38114743850,36000,36000,36000,36000,0
|
|
20230914,181600,38114743850,36000,36000,36000,36000,0
|
|
20230914,181500,38114743850,36000,36000,36000,36000,0
|
|
20230914,181400,38114743850,36000,36000,36000,36000,0
|
|
20230914,181300,38114743850,36000,36000,36000,36000,0
|
|
20230914,181200,38114743850,36000,36000,36000,36000,0
|
|
20230914,181100,38114743850,36000,36000,36000,36000,51511
|
|
20230914,181000,38114743850,36000,36000,36000,36000,0
|
|
20230914,180900,38114743850,36000,36000,36000,36000,0
|
|
20230914,180800,38114743850,36000,36000,36000,36000,0
|
|
20230914,180700,38114743850,36000,36000,36000,36000,0
|
|
20230914,180600,38114743850,36000,36000,36000,36000,0
|
|
20230914,180500,38114743850,36000,36000,36000,36000,0
|
|
20230914,180400,38114743850,36000,36000,36000,36000,0
|
|
20230914,180300,38114743850,36000,36000,36000,36000,0
|
|
20230914,180200,38114743850,36000,36000,36000,36000,0
|
|
20230914,180100,38114743850,36000,36000,36000,36000,0
|
|
20230914,180000,38114743850,36000,36000,36000,36000,0
|
|
20230914,175900,38114743850,36000,36000,36000,36000,0
|
|
20230914,175800,38114743850,36000,36000,36000,36000,0
|
|
20230914,175700,38114743850,36000,36000,36000,36000,0
|
|
20230914,175600,38114743850,36000,36000,36000,36000,0
|
|
20230914,175500,38114743850,36000,36000,36000,36000,0
|
|
20230914,175400,38114743850,36000,36000,36000,36000,0
|
|
20230914,175300,38114743850,36000,36000,36000,36000,0
|
|
20230914,175200,38114743850,36000,36000,36000,36000,0
|
|
20230914,175100,38114743850,36000,36000,36000,36000,0
|
|
20230914,175000,38114743850,36000,36000,36000,36000,0
|
|
20230914,174900,38114743850,36000,36000,36000,36000,0
|
|
20230914,174800,38114743850,36000,36000,36000,36000,0
|
|
20230914,174700,38114743850,36000,36000,36000,36000,0
|
|
20230914,174600,38114743850,36000,36000,36000,36000,0
|
|
20230914,174500,38114743850,36000,36000,36000,36000,0
|
|
20230914,174400,38114743850,36000,36000,36000,36000,0
|
|
20230914,174300,38114743850,36000,36000,36000,36000,0
|
|
20230914,174200,38114743850,36000,36000,36000,36000,0
|
|
20230914,174100,38114743850,36000,36000,36000,36000,51511
|
|
20230914,174000,38114743850,36000,36000,36000,36000,0
|
|
20230914,173900,38114743850,36000,36000,36000,36000,0
|
|
20230914,173800,38114743850,36000,36000,36000,36000,0
|
|
20230914,173700,38114743850,36000,36000,36000,36000,0
|
|
20230914,173600,38114743850,36000,36000,36000,36000,0
|
|
20230914,173500,38114743850,36000,36000,36000,36000,0
|
|
20230914,173400,38114743850,36000,36000,36000,36000,0
|
|
20230914,173300,38114743850,36000,36000,36000,36000,0
|
|
20230914,173200,38114743850,36000,36000,36000,36000,0
|
|
20230914,173100,38114743850,36000,36000,36000,36000,0
|
|
20230914,173000,38114743850,36000,36000,36000,36000,0
|
|
20230914,172900,38114743850,36000,36000,36000,36000,0
|
|
20230914,172800,38114743850,36000,36000,36000,36000,0
|
|
20230914,172700,38114743850,36000,36000,36000,36000,0
|
|
20230914,172600,38114743850,36000,36000,36000,36000,0
|
|
20230914,172500,38114743850,36000,36000,36000,36000,0
|
|
20230914,172400,38114743850,36000,36000,36000,36000,0
|
|
20230914,172300,38114743850,36000,36000,36000,36000,0
|
|
20230914,172200,38114743850,36000,36000,36000,36000,0
|
|
20230914,172100,38114743850,36000,36000,36000,36000,0
|
|
20230914,172000,38114743850,36000,36000,36000,36000,0
|
|
20230914,171900,38114743850,36000,36000,36000,36000,0
|
|
20230914,171800,38114743850,36000,36000,36000,36000,0
|
|
20230914,171700,38114743850,36000,36000,36000,36000,0
|
|
20230914,171600,38114743850,36000,36000,36000,36000,0
|
|
20230914,171500,38114743850,36000,36000,36000,36000,0
|
|
20230914,171400,38114743850,36000,36000,36000,36000,0
|
|
20230914,171300,38114743850,36000,36000,36000,36000,0
|
|
20230914,171200,38114743850,36000,36000,36000,36000,0
|
|
20230914,171100,38114743850,36000,36000,36000,36000,51511
|
|
20230914,171000,38114743850,36000,36000,36000,36000,0
|
|
20230914,170900,38114743850,36000,36000,36000,36000,0
|
|
20230914,170800,38114743850,36000,36000,36000,36000,0
|
|
20230914,170700,38114743850,36000,36000,36000,36000,0
|
|
20230914,170600,38114743850,36000,36000,36000,36000,0
|
|
20230914,170500,38114743850,36000,36000,36000,36000,0
|
|
20230914,170400,38114743850,36000,36000,36000,36000,0
|
|
20230914,170300,38114743850,36000,36000,36000,36000,0
|
|
20230914,170200,38114743850,36000,36000,36000,36000,0
|
|
20230914,170100,38114743850,36000,36000,36000,36000,0
|
|
20230914,170000,38114743850,36000,36000,36000,36000,0
|
|
20230914,165900,38114743850,36000,36000,36000,36000,0
|
|
20230914,165800,38114743850,36000,36000,36000,36000,0
|
|
20230914,165700,38114743850,36000,36000,36000,36000,0
|
|
20230914,165600,38114743850,36000,36000,36000,36000,0
|
|
20230914,165500,38114743850,36000,36000,36000,36000,0
|
|
20230914,165400,38114743850,36000,36000,36000,36000,0
|
|
20230914,165300,38114743850,36000,36000,36000,36000,0
|
|
20230914,165200,38114743850,36000,36000,36000,36000,0
|
|
20230914,165100,38114743850,36000,36000,36000,36000,0
|
|
20230914,165000,38114743850,36000,36000,36000,36000,0
|
|
20230914,164900,38114743850,36000,36000,36000,36000,0
|
|
20230914,164800,38114743850,36000,36000,36000,36000,0
|
|
20230914,164700,38114743850,36000,36000,36000,36000,0
|
|
20230914,164600,38114743850,36000,36000,36000,36000,0
|
|
20230914,164500,38114743850,36000,36000,36000,36000,0
|
|
20230914,164400,38114743850,36000,36000,36000,36000,0
|
|
20230914,164300,38114743850,36000,36000,36000,36000,0
|
|
20230914,164200,38114743850,36000,36000,36000,36000,0
|
|
20230914,164100,38114743850,36000,36000,36000,36000,51511
|
|
20230914,164000,38114743850,36000,36000,36000,36000,0
|
|
20230914,163900,38114743850,36000,36000,36000,36000,0
|
|
20230914,163800,38114743850,36000,36000,36000,36000,0
|
|
20230914,163700,38114743850,36000,36000,36000,36000,0
|
|
20230914,163600,38114743850,36000,36000,36000,36000,0
|
|
20230914,163500,38114743850,36000,36000,36000,36000,0
|
|
20230914,163400,38114743850,36000,36000,36000,36000,0
|
|
20230914,163300,38114743850,36000,36000,36000,36000,0
|
|
20230914,163200,38114743850,36000,36000,36000,36000,0
|
|
20230914,163100,38114743850,36000,36000,36000,36000,0
|
|
20230914,163000,38114743850,36000,36000,36000,36000,0
|
|
20230914,162900,38114743850,36000,36000,36000,36000,0
|
|
20230914,162800,38114743850,36000,36000,36000,36000,0
|
|
20230914,162700,38114743850,36000,36000,36000,36000,0
|
|
20230914,162600,38114743850,36000,36000,36000,36000,0
|
|
20230914,162500,38114743850,36000,36000,36000,36000,0
|
|
20230914,162400,38114743850,36000,36000,36000,36000,0
|
|
20230914,162300,38114743850,36000,36000,36000,36000,0
|
|
20230914,162200,38114743850,36000,36000,36000,36000,0
|
|
20230914,162100,38114743850,36000,36000,36000,36000,0
|
|
20230914,162000,38114743850,36000,36000,36000,36000,0
|
|
20230914,161900,38114743850,36000,36000,36000,36000,0
|
|
20230914,161800,38114743850,36000,36000,36000,36000,0
|
|
20230914,161700,38114743850,36000,36000,36000,36000,0
|
|
20230914,161600,38114743850,36000,36000,36000,36000,0
|
|
20230914,161500,38114743850,36000,36000,36000,36000,0
|
|
20230914,161400,38114743850,36000,36000,36000,36000,0
|
|
20230914,161300,38114743850,36000,36000,36000,36000,0
|
|
20230914,161200,38114743850,36000,36000,36000,36000,0
|
|
20230914,161100,38114743850,36000,36000,36000,36000,51511
|
|
20230914,161000,38114743850,36000,36000,36000,36000,0
|
|
20230914,160900,38114743850,36000,36000,36000,36000,0
|
|
20230914,160800,38114743850,36000,36000,36000,36000,0
|
|
20230914,160700,38114743850,36000,36000,36000,36000,0
|
|
20230914,160600,38114743850,36000,36000,36000,36000,0
|
|
20230914,160500,38114743850,36000,36000,36000,36000,0
|
|
20230914,160400,38114743850,36000,36000,36000,36000,0
|
|
20230914,160300,38114743850,36000,36000,36000,36000,0
|
|
20230914,160200,38114743850,36000,36000,36000,36000,0
|
|
20230914,160100,38114743850,36000,36000,36000,36000,0
|
|
20230914,160000,38114743850,36000,36000,36000,36000,0
|
|
20230914,155900,38114743850,36000,36000,36000,36000,0
|
|
20230914,155800,38114743850,36000,36000,36000,36000,0
|
|
20230914,155700,38114743850,36000,36000,36000,36000,0
|
|
20230914,155600,38114743850,36000,36000,36000,36000,0
|
|
20230914,155500,38114743850,36000,36000,36000,36000,0
|
|
20230914,155400,38114743850,36000,36000,36000,36000,0
|
|
20230914,155300,38114743850,36000,36000,36000,36000,0
|
|
20230914,155200,38114743850,36000,36000,36000,36000,0
|
|
20230914,155100,38114743850,36000,36000,36000,36000,0
|
|
20230914,155000,38114743850,36000,36000,36000,36000,0
|
|
20230914,154900,38114743850,36000,36000,36000,36000,0
|
|
20230914,154800,38114743850,36000,36000,36000,36000,0
|
|
20230914,154700,38114743850,36000,36000,36000,36000,0
|
|
20230914,154600,38114743850,36000,36000,36000,36000,0
|
|
20230914,154500,38114743850,36000,36000,36000,36000,0
|
|
20230914,154400,38114743850,36000,36000,36000,36000,0
|
|
20230914,154300,38114743850,36000,36000,36000,36000,0
|
|
20230914,154200,38114743850,36000,36000,36000,36000,0
|
|
20230914,154100,38114743850,36000,36000,36000,36000,51511
|
|
20230914,154000,38114743850,36000,36000,36000,36000,0
|
|
20230914,153900,38114743850,36000,36000,36000,36000,0
|
|
20230914,153800,38114743850,36000,36000,36000,36000,0
|
|
20230914,153700,38114743850,36000,36000,36000,36000,0
|
|
20230914,153600,38114743850,36000,36000,36000,36000,0
|
|
20230914,153500,38114743850,36000,36000,36000,36000,0
|
|
20230914,153400,38114743850,36000,36000,36000,36000,0
|
|
20230914,153300,38114743850,36000,36000,36000,36000,0
|
|
20230914,153200,38114743850,36000,36000,36000,36000,0
|
|
20230914,153100,38114743850,36000,36000,36000,36000,0
|
|
20230914,153000,38114743850,36000,36000,36000,36000,51511
|
|
20230914,152900,36260347850,36000,36000,36000,36000,0
|
|
20230914,152800,36260347850,36000,36000,36000,36000,0
|
|
20230914,152700,36260347850,36000,36000,36000,36000,0
|
|
20230914,152600,36260347850,36000,36000,36000,36000,0
|
|
20230914,152500,36260347850,36000,36000,36000,36000,0
|
|
20230914,152400,36260347850,36000,36000,36000,36000,0
|
|
20230914,152300,36260347850,36000,36000,36000,36000,0
|
|
20230914,152200,36260347850,36000,36000,36000,36000,0
|
|
20230914,152100,36260347850,36000,36000,36000,36000,0
|
|
20230914,152000,36260347850,36000,36000,36000,36000,0
|
|
20230914,151900,36260347850,36000,36050,36050,36000,3065
|
|
20230914,151800,36149922000,36000,36050,36050,35950,6246
|
|
20230914,151700,35925035450,36000,36000,36050,35950,7000
|
|
20230914,151600,35672952450,36000,35950,36000,35900,2721
|
|
20230914,151500,35575134250,35950,35850,35950,35800,3398
|
|
20230914,151400,35453223850,35850,35800,35850,35800,1374
|
|
20230914,151300,35403972850,35850,35800,35850,35800,2802
|
|
20230914,151200,35303650950,35800,35800,35850,35800,622
|
|
20230914,151100,35281368150,35850,35900,35900,35800,4860
|
|
20230914,151000,35107196500,35900,35900,35900,35850,717
|
|
20230914,150900,35081481100,35850,35850,35900,35850,1420
|
|
20230914,150800,35030523350,35850,35900,35900,35850,442
|
|
20230914,150700,35014663300,35900,35850,35900,35850,746
|
|
20230914,150600,34987888900,35850,35900,35950,35850,609
|
|
20230914,150500,34966031750,35900,35900,35950,35850,2601
|
|
20230914,150400,34872656850,35900,35900,35900,35850,1370
|
|
20230914,150300,34823488000,35900,35850,35900,35850,1117
|
|
20230914,150200,34783394800,35900,35900,35900,35850,881
|
|
20230914,150100,34751771200,35900,35900,35900,35850,863
|
|
20230914,150000,34720794800,35900,35950,35950,35900,1657
|
|
20230914,145900,34661297700,35900,35950,35950,35900,1799
|
|
20230914,145800,34596667100,35900,35950,35950,35900,1266
|
|
20230914,145700,34551157300,35950,35950,35950,35900,364
|
|
20230914,145600,34538075750,35950,36000,36000,35900,736
|
|
20230914,145500,34511630500,36000,35950,36000,35900,1664
|
|
20230914,145400,34451803800,35900,35950,36000,35900,3087
|
|
20230914,145300,34340829400,35900,35950,35950,35850,893
|
|
20230914,145200,34308761600,35900,35950,35950,35900,722
|
|
20230914,145100,34282824200,35900,35950,36000,35900,1576
|
|
20230914,145000,34226154100,35950,35900,35950,35850,2800
|
|
20230914,144900,34125575250,35900,35850,35900,35850,422
|
|
20230914,144800,34110438650,35900,35800,35900,35800,2630
|
|
20230914,144700,34016178150,35800,35800,35800,35750,851
|
|
20230914,144600,33985713850,35800,35850,35850,35750,1749
|
|
20230914,144500,33923112000,35850,35850,35850,35800,1656
|
|
20230914,144400,33863806100,35850,35850,35850,35800,1532
|
|
20230914,144300,33808944000,35850,35850,35850,35800,2247
|
|
20230914,144200,33728411050,35800,35850,35850,35800,570
|
|
20230914,144100,33707979050,35850,35900,35900,35800,1956
|
|
20230914,144000,33637854150,35900,35900,35950,35850,4042
|
|
20230914,143900,33492770450,35900,35950,35950,35900,8790
|
|
20230914,143800,33177189150,35950,35950,35950,35900,557
|
|
20230914,143700,33157166750,35950,35950,36000,35950,971
|
|
20230914,143600,33122248200,35950,35950,36000,35950,899
|
|
20230914,143500,33089888800,36000,36000,36000,35950,2260
|
|
20230914,143400,33008549800,36000,36000,36000,35950,2302
|
|
20230914,143300,32925679500,36000,36050,36050,35950,4064
|
|
20230914,143200,32779261450,36050,36050,36050,36000,618
|
|
20230914,143100,32756996700,36000,36050,36100,36000,4006
|
|
20230914,143000,32612593000,36000,36000,36050,35950,4334
|
|
20230914,142900,32456472600,36000,35900,36000,35900,3154
|
|
20230914,142800,32343035450,35950,35950,35950,35900,854
|
|
20230914,142700,32312341700,35950,35950,35950,35900,963
|
|
20230914,142600,32277731000,35950,36000,36000,35900,664
|
|
20230914,142500,32253871750,35950,36050,36050,35950,6184
|
|
20230914,142400,32031362050,36000,35950,36050,35900,6709
|
|
20230914,142300,31789938050,35950,35950,35950,35900,727
|
|
20230914,142200,31763803600,35950,35850,35950,35850,3062
|
|
20230914,142100,31653892050,35850,35900,35900,35850,547
|
|
20230914,142000,31634259450,35900,35900,35900,35850,1110
|
|
20230914,141900,31594426800,35900,35850,35900,35850,1168
|
|
20230914,141800,31552538050,35900,35900,35900,35850,1011
|
|
20230914,141700,31516260800,35850,35900,35900,35850,1077
|
|
20230914,141600,31477631050,35900,35850,35900,35850,450
|
|
20230914,141500,31461476400,35900,35900,35900,35850,1979
|
|
20230914,141400,31390452500,35900,35850,35950,35850,3348
|
|
20230914,141300,31270260750,35850,35850,35900,35850,944
|
|
20230914,141200,31236389900,35850,35850,35900,35850,1094
|
|
20230914,141100,31197138100,35850,35900,35900,35850,1594
|
|
20230914,141000,31139959950,35900,35900,35900,35850,835
|
|
20230914,140900,31109993350,35850,35900,35900,35850,2202
|
|
20230914,140800,31031017000,35900,35900,35950,35850,2730
|
|
20230914,140700,30933042500,35900,35900,35900,35850,1158
|
|
20230914,140600,30891478000,35900,35900,35950,35900,1176
|
|
20230914,140500,30849232500,35900,35950,35950,35900,1340
|
|
20230914,140400,30801090800,35950,36000,36000,35950,1231
|
|
20230914,140300,30756815300,36000,36000,36000,35950,1208
|
|
20230914,140200,30713351150,36000,35950,36000,35950,1543
|
|
20230914,140100,30657839700,36000,36050,36050,35950,1904
|
|
20230914,140000,30589290900,36000,36000,36050,35950,5209
|
|
20230914,135900,30401622400,36000,36000,36050,36000,4397
|
|
20230914,135800,30243288500,36000,36000,36050,35950,7438
|
|
20230914,135700,29975647250,36000,36000,36050,35950,5667
|
|
20230914,135600,29771637500,36000,35900,36050,35900,30740
|
|
20230914,135500,28665324850,35900,35850,35950,35850,13087
|
|
20230914,135400,28195433050,35850,35900,35900,35850,2029
|
|
20230914,135300,28122670250,35900,35850,35900,35850,3715
|
|
20230914,135200,27989437150,35850,35850,35900,35800,11258
|
|
20230914,135100,27585977500,35850,35750,35900,35750,17785
|
|
20230914,135000,26948966350,35750,35700,35800,35650,10082
|
|
20230914,134900,26588675600,35700,35700,35750,35600,1101
|
|
20230914,134800,26549386100,35750,35800,35800,35750,1694
|
|
20230914,134700,26488796600,35750,35800,35800,35750,2193
|
|
20230914,134600,26410328400,35800,35650,35800,35600,16228
|
|
20230914,134500,25830916400,35650,35600,35650,35550,8433
|
|
20230914,134400,25530671750,35600,35650,35650,35550,3433
|
|
20230914,134300,25408535750,35650,35600,35650,35600,603
|
|
20230914,134200,25387047200,35650,35650,35650,35600,609
|
|
20230914,134100,25365340500,35650,35650,35650,35600,592
|
|
20230914,134000,25344251700,35600,35550,35600,35550,1807
|
|
20230914,133900,25279922800,35600,35600,35600,35550,1410
|
|
20230914,133800,25229728600,35600,35650,35650,35600,595
|
|
20230914,133700,25208525350,35650,35550,35650,35550,2456
|
|
20230914,133600,25121088650,35600,35650,35650,35550,1146
|
|
20230914,133500,25080290950,35650,35500,35650,35500,6380
|
|
20230914,133400,24853285750,35500,35500,35500,35450,1603
|
|
20230914,133300,24796379750,35500,35500,35550,35500,545
|
|
20230914,133200,24777028600,35550,35450,35600,35400,7310
|
|
20230914,133100,24517106100,35450,35500,35500,35450,1977
|
|
20230914,133000,24447013650,35500,35500,35500,35400,1745
|
|
20230914,132900,24385141950,35450,35450,35500,35450,367
|
|
20230914,132800,24372121850,35500,35450,35500,35450,566
|
|
20230914,132700,24352048650,35450,35450,35500,35450,759
|
|
20230914,132600,24325135450,35450,35500,35500,35450,566
|
|
20230914,132500,24305047400,35500,35500,35500,35400,3988
|
|
20230914,132400,24163615500,35500,35550,35550,35450,1434
|
|
20230914,132300,24112705350,35550,35550,35550,35500,1125
|
|
20230914,132200,24072747850,35550,35500,35550,35500,1610
|
|
20230914,132100,24015540450,35500,35550,35550,35500,765
|
|
20230914,132000,23988365350,35550,35550,35550,35500,968
|
|
20230914,131900,23953985400,35550,35550,35550,35500,927
|
|
20230914,131800,23921069900,35550,35550,35550,35500,531
|
|
20230914,131700,23902204100,35550,35600,35600,35500,1652
|
|
20230914,131600,23843518400,35600,35550,35600,35550,798
|
|
20230914,131500,23815136900,35550,35600,35600,35550,614
|
|
20230914,131400,23793297450,35550,35600,35600,35550,368
|
|
20230914,131300,23780209600,35550,35600,35600,35550,1883
|
|
20230914,131200,23713260450,35600,35650,35650,35600,2178
|
|
20230914,131100,23635710600,35650,35600,35650,35600,470
|
|
20230914,131000,23618968150,35650,35650,35650,35600,1735
|
|
20230914,130900,23557149400,35650,35650,35650,35600,280
|
|
20230914,130800,23547173700,35600,35600,35650,35600,718
|
|
20230914,130700,23521601800,35600,35650,35650,35600,811
|
|
20230914,130600,23492720950,35600,35650,35650,35600,290
|
|
20230914,130500,23482386500,35650,35600,35650,35600,1173
|
|
20230914,130400,23440612700,35600,35600,35650,35600,792
|
|
20230914,130300,23412411750,35650,35650,35650,35600,1081
|
|
20230914,130200,23373904950,35650,35650,35650,35600,757
|
|
20230914,130100,23346930200,35650,35650,35650,35600,357
|
|
20230914,130000,23334204300,35650,35650,35650,35600,564
|
|
20230914,125900,23314101750,35650,35650,35650,35600,919
|
|
20230914,125800,23281342400,35650,35700,35700,35650,1486
|
|
20230914,125700,23228347650,35650,35650,35700,35650,539
|
|
20230914,125600,23209116200,35700,35700,35700,35650,1986
|
|
20230914,125500,23138291150,35650,35700,35700,35650,1115
|
|
20230914,125400,23098502600,35700,35700,35750,35700,587
|
|
20230914,125300,23077533000,35750,35750,35750,35650,477
|
|
20230914,125200,23060482000,35750,35700,35750,35700,2831
|
|
20230914,125100,22959306400,35750,35700,35750,35650,5263
|
|
20230914,125000,22771498950,35700,35700,35700,35650,1031
|
|
20230914,124900,22734704750,35700,35650,35700,35650,732
|
|
20230914,124800,22708585900,35650,35650,35700,35650,1821
|
|
20230914,124700,22643600050,35700,35650,35700,35650,330
|
|
20230914,124600,22631823350,35650,35700,35700,35650,285
|
|
20230914,124500,22621653700,35650,35650,35700,35650,736
|
|
20230914,124400,22595412550,35650,35650,35700,35600,1604
|
|
20230914,124300,22538230250,35650,35700,35700,35650,1724
|
|
20230914,124200,22476750100,35650,35650,35700,35650,805
|
|
20230914,124100,22448030300,35700,35650,35700,35650,1091
|
|
20230914,124000,22409098150,35700,35650,35700,35600,988
|
|
20230914,123900,22373878150,35600,35650,35650,35600,490
|
|
20230914,123800,22356409950,35650,35650,35650,35600,893
|
|
20230914,123700,22324574550,35650,35600,35650,35600,720
|
|
20230914,123600,22298913400,35650,35650,35700,35600,3491
|
|
20230914,123500,22174464150,35650,35650,35650,35600,459
|
|
20230914,123400,22158102100,35650,35600,35650,35600,966
|
|
20230914,123300,22123676650,35600,35650,35650,35600,1126
|
|
20230914,123200,22083575100,35600,35600,35650,35600,196
|
|
20230914,123100,22076589450,35600,35550,35650,35550,4456
|
|
20230914,123000,21917981000,35600,35550,35600,35500,2828
|
|
20230914,122900,21817448750,35550,35550,35550,35500,466
|
|
20230914,122800,21800884700,35550,35500,35550,35500,641
|
|
20230914,122700,21778108600,35500,35500,35500,35450,639
|
|
20230914,122600,21755425000,35500,35550,35550,35450,755
|
|
20230914,122500,21728633550,35550,35550,35550,35500,2808
|
|
20230914,122400,21628931350,35550,35500,35550,35500,449
|
|
20230914,122300,21612984400,35500,35550,35550,35500,2525
|
|
20230914,122200,21523312950,35500,35450,35550,35450,1355
|
|
20230914,122100,21475217300,35450,35500,35550,35450,1890
|
|
20230914,122000,21408135000,35550,35600,35600,35500,1667
|
|
20230914,121900,21348887950,35600,35600,35600,35550,603
|
|
20230914,121800,21327426000,35550,35550,35600,35500,2425
|
|
20230914,121700,21241181600,35550,35600,35600,35550,543
|
|
20230914,121600,21221851600,35600,35550,35600,35550,1652
|
|
20230914,121500,21163066500,35600,35550,35600,35550,890
|
|
20230914,121400,21131384450,35600,35550,35600,35550,544
|
|
20230914,121300,21112022350,35550,35600,35600,35550,573
|
|
20230914,121200,21091633250,35550,35550,35600,35500,1155
|
|
20230914,121100,21050562450,35550,35550,35550,35500,696
|
|
20230914,121000,21025827300,35550,35500,35600,35500,2569
|
|
20230914,120900,20934500900,35500,35500,35550,35500,799
|
|
20230914,120800,20906126200,35500,35500,35550,35500,1339
|
|
20230914,120700,20858572750,35500,35550,35550,35500,386
|
|
20230914,120600,20844854600,35550,35550,35600,35550,1278
|
|
20230914,120500,20799392500,35600,35600,35600,35550,1822
|
|
20230914,120400,20734572150,35600,35550,35600,35550,583
|
|
20230914,120300,20713830500,35600,35550,35600,35550,735
|
|
20230914,120200,20687680500,35600,35500,35600,35500,1185
|
|
20230914,120100,20645555150,35550,35500,35550,35500,2701
|
|
20230914,120000,20549641150,35500,35500,35500,35450,714
|
|
20230914,115900,20524313650,35450,35450,35450,35400,2239
|
|
20230914,115800,20444983500,35450,35450,35450,35400,1416
|
|
20230914,115700,20394837150,35400,35500,35500,35400,1145
|
|
20230914,115600,20354281450,35450,35450,35500,35450,732
|
|
20230914,115500,20328312700,35450,35450,35500,35400,561
|
|
20230914,115400,20308413400,35450,35550,35550,35400,2259
|
|
20230914,115300,20228218150,35550,35550,35600,35500,946
|
|
20230914,115200,20194594750,35500,35550,35550,35500,807
|
|
20230914,115100,20165923350,35550,35550,35550,35500,707
|
|
20230914,115000,20140791400,35550,35600,35600,35500,1366
|
|
20230914,114900,20092244850,35550,35550,35600,35550,1123
|
|
20230914,114800,20052301250,35550,35600,35600,35550,775
|
|
20230914,114700,20024724200,35600,35600,35600,35550,749
|
|
20230914,114600,19998077350,35550,35500,35600,35500,1381
|
|
20230914,114500,19948978600,35550,35550,35550,35500,953
|
|
20230914,114400,19915112000,35550,35500,35550,35450,3861
|
|
20230914,114300,19777999550,35500,35500,35500,35450,1735
|
|
20230914,114200,19716469350,35500,35500,35500,35450,1323
|
|
20230914,114100,19669543850,35450,35500,35500,35450,922
|
|
20230914,114000,19636821600,35500,35500,35550,35450,1510
|
|
20230914,113900,19583194050,35550,35550,35550,35500,674
|
|
20230914,113800,19559245300,35550,35550,35550,35500,705
|
|
20230914,113700,19534202950,35500,35500,35550,35450,2114
|
|
20230914,113600,19459166250,35550,35550,35550,35500,1768
|
|
20230914,113500,19396351300,35550,35500,35550,35500,443
|
|
20230914,113400,19380610800,35550,35550,35550,35500,2367
|
|
20230914,113300,19296559600,35500,35500,35600,35500,1625
|
|
20230914,113200,19238819550,35550,35550,35600,35550,3815
|
|
20230914,113100,19103174200,35550,35600,35600,35500,581
|
|
20230914,113000,19082517300,35550,35500,35600,35450,3737
|
|
20230914,112900,18949699150,35500,35450,35550,35450,2581
|
|
20230914,112800,18858097100,35500,35500,35550,35450,3791
|
|
20230914,112700,18723630650,35500,35550,35550,35350,4262
|
|
20230914,112600,18572610200,35500,35550,35550,35500,649
|
|
20230914,112500,18549544850,35600,35500,35600,35450,5674
|
|
20230914,112400,18347873750,35500,35700,35700,35500,6339
|
|
20230914,112300,18122446350,35700,35750,35800,35700,2954
|
|
20230914,112200,18016881150,35750,35700,35800,35700,3790
|
|
20230914,112100,17881369150,35700,35950,35950,35700,13069
|
|
20230914,112000,17412863900,35900,35850,35950,35800,13402
|
|
20230914,111900,16931897500,35850,35750,35850,35650,14286
|
|
20230914,111800,16420768200,35750,35650,35800,35650,12155
|
|
20230914,111700,15986370250,35700,35550,35700,35500,17340
|
|
20230914,111600,15368675900,35550,35600,35600,35400,6667
|
|
20230914,111500,15131636400,35600,35550,35600,35550,5446
|
|
20230914,111400,14937869600,35550,35500,35600,35450,9213
|
|
20230914,111300,14610372000,35550,35450,35550,35400,23809
|
|
20230914,111200,13765481200,35400,35350,35450,35350,9975
|
|
20230914,111100,13412175500,35350,35300,35400,35250,10360
|
|
20230914,111000,13046228400,35300,35200,35300,35200,6070
|
|
20230914,110900,12832105900,35250,35250,35250,35100,3559
|
|
20230914,110800,12706823700,35200,35200,35250,35200,1827
|
|
20230914,110700,12642471550,35200,35200,35200,35150,1578
|
|
20230914,110600,12586938900,35200,35150,35200,35150,850
|
|
20230914,110500,12557036950,35150,35150,35200,35150,2834
|
|
20230914,110400,12457320050,35150,35150,35200,35150,692
|
|
20230914,110300,12432980200,35200,35200,35250,35150,1344
|
|
20230914,110200,12385659750,35200,35150,35300,35100,13236
|
|
20230914,110100,11919563350,35200,35200,35200,35150,1865
|
|
20230914,110000,11853946250,35150,35050,35200,35000,9208
|
|
20230914,105900,11530694300,35050,35050,35050,35000,1005
|
|
20230914,105800,11495480050,35100,35050,35100,35000,1135
|
|
20230914,105700,11455702800,35050,35050,35050,35000,1921
|
|
20230914,105600,11388413300,35050,35050,35100,35000,366
|
|
20230914,105500,11375574900,35100,35000,35100,34950,4745
|
|
20230914,105400,11209358250,35000,35050,35050,35000,956
|
|
20230914,105300,11175880750,35000,35050,35050,35000,1402
|
|
20230914,105200,11126773550,35050,35000,35050,35000,6010
|
|
20230914,105100,10916350950,35000,34950,35000,34900,7236
|
|
20230914,105000,10663353350,34950,34950,34950,34900,2227
|
|
20230914,104900,10585601200,34900,34900,34950,34900,1603
|
|
20230914,104800,10529641300,34900,34900,34900,34900,386
|
|
20230914,104700,10516169900,34900,34850,34900,34800,2430
|
|
20230914,104600,10431461950,34850,34800,34850,34800,500
|
|
20230914,104500,10414053000,34850,34850,34900,34800,2643
|
|
20230914,104400,10322022750,34900,34900,34900,34850,563
|
|
20230914,104300,10302390550,34900,34900,34900,34800,1329
|
|
20230914,104200,10256053400,34900,34850,34900,34700,1791
|
|
20230914,104100,10193693650,34850,34800,34850,34800,498
|
|
20230914,104000,10176346650,34800,34900,34900,34800,157
|
|
20230914,103900,10170871150,34900,34800,34900,34800,3129
|
|
20230914,103800,10061823600,34800,34800,34800,34750,905
|
|
20230914,103700,10030357250,34800,34800,34800,34750,503
|
|
20230914,103600,10012860100,34750,34800,34800,34750,163
|
|
20230914,103500,10007188200,34800,34800,34850,34750,838
|
|
20230914,103400,9978035850,34850,34800,34850,34800,319
|
|
20230914,103300,9966926500,34800,34900,34900,34750,1838
|
|
20230914,103200,9902958950,34850,34900,34900,34850,319
|
|
20230914,103100,9891829000,34900,34850,34900,34750,313
|
|
20230914,103000,9880926050,34800,34850,34900,34800,2911
|
|
20230914,102900,9779453150,34900,34900,34900,34850,226
|
|
20230914,102800,9771569650,34900,34900,34900,34800,501
|
|
20230914,102700,9754112300,34900,34850,34950,34800,4737
|
|
20230914,102600,9588679600,34850,34900,34900,34800,843
|
|
20230914,102500,9559322100,34900,34900,34900,34850,371
|
|
20230914,102400,9546379850,34850,34900,34950,34850,1043
|
|
20230914,102300,9509976050,34900,34900,34900,34850,284
|
|
20230914,102200,9500070000,34900,34950,34950,34800,2896
|
|
20230914,102100,9399070650,34950,34950,34950,34900,527
|
|
20230914,102000,9380652550,34950,34900,34950,34900,1661
|
|
20230914,101900,9322614800,34950,34900,34950,34900,908
|
|
20230914,101800,9290907600,34900,34850,34900,34800,3683
|
|
20230914,101700,9162492450,34850,34750,34850,34750,1059
|
|
20230914,101600,9125635850,34800,34800,34850,34750,734
|
|
20230914,101500,9100088400,34800,34750,34800,34750,301
|
|
20230914,101400,9089622700,34800,34750,34850,34750,839
|
|
20230914,101300,9060411050,34750,34750,34850,34700,1441
|
|
20230914,101200,9010267600,34750,34750,34800,34700,1148
|
|
20230914,101100,8970385700,34800,34750,34800,34750,998
|
|
20230914,101000,8935702650,34800,34850,34850,34750,1926
|
|
20230914,100900,8868651650,34850,34750,34900,34750,5743
|
|
20230914,100800,8668724150,34750,34750,34800,34750,530
|
|
20230914,100700,8650282000,34800,34750,34800,34700,415
|
|
20230914,100600,8635859400,34750,34700,34750,34650,4618
|
|
20230914,100500,8475629650,34650,34700,34700,34650,705
|
|
20230914,100400,8451170750,34650,34800,34800,34600,7610
|
|
20230914,100300,8187184800,34800,34750,34800,34750,1333
|
|
20230914,100200,8140826700,34800,34800,34800,34700,5541
|
|
20230914,100100,7948140400,34850,34850,34900,34800,1984
|
|
20230914,100000,7878991550,34900,34950,34950,34900,1373
|
|
20230914,095900,7831060700,34900,34900,34950,34900,975
|
|
20230914,095800,7796995500,34900,34950,34950,34900,579
|
|
20230914,095700,7776775550,34950,35000,35000,34950,1461
|
|
20230914,095600,7725700100,35000,34950,35000,34850,2487
|
|
20230914,095500,7638810450,34950,34950,34950,34900,4456
|
|
20230914,095400,7483210300,34900,34950,35000,34900,2277
|
|
20230914,095300,7403600800,35000,34950,35000,34950,1415
|
|
20230914,095200,7354139300,35000,35000,35000,34950,4311
|
|
20230914,095100,7203323750,35000,35050,35050,34950,5194
|
|
20230914,095000,7021518100,35050,35100,35100,35000,5767
|
|
20230914,094900,6819378200,35100,35050,35100,35000,6190
|
|
20230914,094800,6602438800,35050,34850,35050,34850,26287
|
|
20230914,094700,5683665150,34900,34850,34900,34800,2394
|
|
20230914,094600,5600229850,34850,34800,34850,34800,3055
|
|
20230914,094500,5493783000,34800,34750,34850,34750,5830
|
|
20230914,094400,5290941950,34750,34750,34800,34750,2281
|
|
20230914,094300,5211667400,34750,34550,34750,34500,6455
|
|
20230914,094200,4987921500,34600,34550,34600,34450,2310
|
|
20230914,094100,4908200800,34600,34600,34650,34550,2431
|
|
20230914,094000,4824087500,34600,34600,34650,34550,1847
|
|
20230914,093900,4760184500,34550,34600,34600,34550,355
|
|
20230914,093800,4747903500,34600,34550,34600,34550,372
|
|
20230914,093700,4735047600,34550,34600,34600,34550,755
|
|
20230914,093600,4708938800,34600,34650,34650,34550,927
|
|
20230914,093500,4676850700,34600,34650,34700,34550,3274
|
|
20230914,093400,4563378500,34650,34700,34750,34650,1626
|
|
20230914,093300,4506966050,34700,34750,34750,34650,3128
|
|
20230914,093200,4398349400,34750,34700,34800,34650,11660
|
|
20230914,093100,3993329750,34650,34650,34700,34650,2134
|
|
20230914,093000,3919341000,34650,34600,34700,34600,4171
|
|
20230914,092900,3774783600,34600,34650,34700,34600,2494
|
|
20230914,092800,3688413350,34650,34650,34700,34600,1170
|
|
20230914,092700,3647876050,34650,34550,34700,34550,3199
|
|
20230914,092600,3537137900,34600,34650,34650,34550,3355
|
|
20230914,092500,3421070300,34650,34650,34750,34650,7053
|
|
20230914,092400,3176454500,34650,34650,34700,34650,3494
|
|
20230914,092300,3055285550,34650,34650,34700,34600,5359
|
|
20230914,092200,2869416950,34650,34650,34700,34650,3318
|
|
20230914,092100,2754405100,34650,34600,34750,34550,13533
|
|
20230914,092000,2284994950,34600,34550,34700,34550,2711
|
|
20230914,091900,2191085950,34650,34550,34650,34500,6736
|
|
20230914,091800,1958170300,34550,34500,34550,34400,4353
|
|
20230914,091700,1808039600,34450,34400,34450,34350,5792
|
|
20230914,091600,1608737400,34400,34300,34450,34300,6289
|
|
20230914,091500,1392687850,34250,34300,34300,34250,1106
|
|
20230914,091400,1354777950,34300,34250,34350,34250,3968
|
|
20230914,091300,1218731900,34200,34250,34250,34150,1358
|
|
20230914,091200,1172268350,34250,34150,34250,34100,3980
|
|
20230914,091100,1036182700,34200,34150,34200,34100,2333
|
|
20230914,091000,956442550,34150,34050,34200,34050,1582
|
|
20230914,090900,902427900,34050,34150,34150,34050,1406
|
|
20230914,090800,854486750,34150,34100,34150,34100,2704
|
|
20230914,090700,762215350,34100,34050,34150,34000,1221
|
|
20230914,090600,720626150,34050,33800,34050,33800,6715
|
|
20230914,090500,492888500,33850,33800,33850,33750,2033
|
|
20230914,090400,424202550,33850,33850,33950,33800,3122
|
|
20230914,090300,318505450,33850,33900,33950,33800,1395
|
|
20230914,090200,271221800,33900,33900,34000,33900,2740
|
|
20230914,090100,178225000,33850,33700,33850,33700,3049
|
|
20230914,090000,75262400,33700,33900,33900,33700,2223
|