617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191400,16292359700,34600,34600,34600,34600,13818
|
|
20230913,191300,16292359700,34600,34600,34600,34600,0
|
|
20230913,191200,16292359700,34600,34600,34600,34600,0
|
|
20230913,191100,16292359700,34600,34600,34600,34600,0
|
|
20230913,191000,16292359700,34600,34600,34600,34600,0
|
|
20230913,190900,16292359700,34600,34600,34600,34600,0
|
|
20230913,190800,16292359700,34600,34600,34600,34600,0
|
|
20230913,190700,16292359700,34600,34600,34600,34600,0
|
|
20230913,190600,16292359700,34600,34600,34600,34600,0
|
|
20230913,190500,16292359700,34600,34600,34600,34600,0
|
|
20230913,190400,16292359700,34600,34600,34600,34600,0
|
|
20230913,190300,16292359700,34600,34600,34600,34600,0
|
|
20230913,190200,16292359700,34600,34600,34600,34600,0
|
|
20230913,190100,16292359700,34600,34600,34600,34600,0
|
|
20230913,190000,16292359700,34600,34600,34600,34600,0
|
|
20230913,185900,16292359700,34600,34600,34600,34600,0
|
|
20230913,185800,16292359700,34600,34600,34600,34600,0
|
|
20230913,185700,16292359700,34600,34600,34600,34600,0
|
|
20230913,185600,16292359700,34600,34600,34600,34600,0
|
|
20230913,185500,16292359700,34600,34600,34600,34600,0
|
|
20230913,185400,16292359700,34600,34600,34600,34600,0
|
|
20230913,185300,16292359700,34600,34600,34600,34600,0
|
|
20230913,185200,16292359700,34600,34600,34600,34600,0
|
|
20230913,185100,16292359700,34600,34600,34600,34600,0
|
|
20230913,185000,16292359700,34600,34600,34600,34600,0
|
|
20230913,184900,16292359700,34600,34600,34600,34600,0
|
|
20230913,184800,16292359700,34600,34600,34600,34600,0
|
|
20230913,184700,16292359700,34600,34600,34600,34600,0
|
|
20230913,184600,16292359700,34600,34600,34600,34600,0
|
|
20230913,184500,16292359700,34600,34600,34600,34600,0
|
|
20230913,184400,16292359700,34600,34600,34600,34600,13818
|
|
20230913,184300,16292359700,34600,34600,34600,34600,0
|
|
20230913,184200,16292359700,34600,34600,34600,34600,0
|
|
20230913,184100,16292359700,34600,34600,34600,34600,0
|
|
20230913,184000,16292359700,34600,34600,34600,34600,0
|
|
20230913,183900,16292359700,34600,34600,34600,34600,0
|
|
20230913,183800,16292359700,34600,34600,34600,34600,0
|
|
20230913,183700,16292359700,34600,34600,34600,34600,0
|
|
20230913,183600,16292359700,34600,34600,34600,34600,0
|
|
20230913,183500,16292359700,34600,34600,34600,34600,0
|
|
20230913,183400,16292359700,34600,34600,34600,34600,0
|
|
20230913,183300,16292359700,34600,34600,34600,34600,0
|
|
20230913,183200,16292359700,34600,34600,34600,34600,0
|
|
20230913,183100,16292359700,34600,34600,34600,34600,0
|
|
20230913,183000,16292359700,34600,34600,34600,34600,0
|
|
20230913,182900,16292359700,34600,34600,34600,34600,0
|
|
20230913,182800,16292359700,34600,34600,34600,34600,0
|
|
20230913,182700,16292359700,34600,34600,34600,34600,0
|
|
20230913,182600,16292359700,34600,34600,34600,34600,0
|
|
20230913,182500,16292359700,34600,34600,34600,34600,0
|
|
20230913,182400,16292359700,34600,34600,34600,34600,0
|
|
20230913,182300,16292359700,34600,34600,34600,34600,0
|
|
20230913,182200,16292359700,34600,34600,34600,34600,0
|
|
20230913,182100,16292359700,34600,34600,34600,34600,0
|
|
20230913,182000,16292359700,34600,34600,34600,34600,0
|
|
20230913,181900,16292359700,34600,34600,34600,34600,0
|
|
20230913,181800,16292359700,34600,34600,34600,34600,0
|
|
20230913,181700,16292359700,34600,34600,34600,34600,0
|
|
20230913,181600,16292359700,34600,34600,34600,34600,0
|
|
20230913,181500,16292359700,34600,34600,34600,34600,0
|
|
20230913,181400,16292359700,34600,34600,34600,34600,13818
|
|
20230913,181300,16292359700,34600,34600,34600,34600,0
|
|
20230913,181200,16292359700,34600,34600,34600,34600,0
|
|
20230913,181100,16292359700,34600,34600,34600,34600,0
|
|
20230913,181000,16292359700,34600,34600,34600,34600,0
|
|
20230913,180900,16292359700,34600,34600,34600,34600,0
|
|
20230913,180800,16292359700,34600,34600,34600,34600,0
|
|
20230913,180700,16292359700,34600,34600,34600,34600,0
|
|
20230913,180600,16292359700,34600,34600,34600,34600,0
|
|
20230913,180500,16292359700,34600,34600,34600,34600,0
|
|
20230913,180400,16292359700,34600,34600,34600,34600,0
|
|
20230913,180300,16292359700,34600,34600,34600,34600,0
|
|
20230913,180200,16292359700,34600,34600,34600,34600,0
|
|
20230913,180100,16292359700,34600,34600,34600,34600,0
|
|
20230913,180000,16292359700,34600,34600,34600,34600,0
|
|
20230913,175900,16292359700,34600,34600,34600,34600,0
|
|
20230913,175800,16292359700,34600,34600,34600,34600,0
|
|
20230913,175700,16292359700,34600,34600,34600,34600,0
|
|
20230913,175600,16292359700,34600,34600,34600,34600,0
|
|
20230913,175500,16292359700,34600,34600,34600,34600,0
|
|
20230913,175400,16292359700,34600,34600,34600,34600,0
|
|
20230913,175300,16292359700,34600,34600,34600,34600,0
|
|
20230913,175200,16292359700,34600,34600,34600,34600,0
|
|
20230913,175100,16292359700,34600,34600,34600,34600,0
|
|
20230913,175000,16292359700,34600,34600,34600,34600,0
|
|
20230913,174900,16292359700,34600,34600,34600,34600,0
|
|
20230913,174800,16292359700,34600,34600,34600,34600,0
|
|
20230913,174700,16292359700,34600,34600,34600,34600,0
|
|
20230913,174600,16292359700,34600,34600,34600,34600,0
|
|
20230913,174500,16292359700,34600,34600,34600,34600,0
|
|
20230913,174400,16292359700,34600,34600,34600,34600,13818
|
|
20230913,174300,16292359700,34600,34600,34600,34600,0
|
|
20230913,174200,16292359700,34600,34600,34600,34600,0
|
|
20230913,174100,16292359700,34600,34600,34600,34600,0
|
|
20230913,174000,16292359700,34600,34600,34600,34600,0
|
|
20230913,173900,16292359700,34600,34600,34600,34600,0
|
|
20230913,173800,16292359700,34600,34600,34600,34600,0
|
|
20230913,173700,16292359700,34600,34600,34600,34600,0
|
|
20230913,173600,16292359700,34600,34600,34600,34600,0
|
|
20230913,173500,16292359700,34600,34600,34600,34600,0
|
|
20230913,173400,16292359700,34600,34600,34600,34600,0
|
|
20230913,173300,16292359700,34600,34600,34600,34600,0
|
|
20230913,173200,16292359700,34600,34600,34600,34600,0
|
|
20230913,173100,16292359700,34600,34600,34600,34600,0
|
|
20230913,173000,16292359700,34600,34600,34600,34600,0
|
|
20230913,172900,16292359700,34600,34600,34600,34600,0
|
|
20230913,172800,16292359700,34600,34600,34600,34600,0
|
|
20230913,172700,16292359700,34600,34600,34600,34600,0
|
|
20230913,172600,16292359700,34600,34600,34600,34600,0
|
|
20230913,172500,16292359700,34600,34600,34600,34600,0
|
|
20230913,172400,16292359700,34600,34600,34600,34600,0
|
|
20230913,172300,16292359700,34600,34600,34600,34600,0
|
|
20230913,172200,16292359700,34600,34600,34600,34600,0
|
|
20230913,172100,16292359700,34600,34600,34600,34600,0
|
|
20230913,172000,16292359700,34600,34600,34600,34600,0
|
|
20230913,171900,16292359700,34600,34600,34600,34600,0
|
|
20230913,171800,16292359700,34600,34600,34600,34600,0
|
|
20230913,171700,16292359700,34600,34600,34600,34600,0
|
|
20230913,171600,16292359700,34600,34600,34600,34600,0
|
|
20230913,171500,16292359700,34600,34600,34600,34600,0
|
|
20230913,171400,16292359700,34600,34600,34600,34600,13818
|
|
20230913,171300,16292359700,34600,34600,34600,34600,0
|
|
20230913,171200,16292359700,34600,34600,34600,34600,0
|
|
20230913,171100,16292359700,34600,34600,34600,34600,0
|
|
20230913,171000,16292359700,34600,34600,34600,34600,0
|
|
20230913,170900,16292359700,34600,34600,34600,34600,0
|
|
20230913,170800,16292359700,34600,34600,34600,34600,0
|
|
20230913,170700,16292359700,34600,34600,34600,34600,0
|
|
20230913,170600,16292359700,34600,34600,34600,34600,0
|
|
20230913,170500,16292359700,34600,34600,34600,34600,0
|
|
20230913,170400,16292359700,34600,34600,34600,34600,0
|
|
20230913,170300,16292359700,34600,34600,34600,34600,0
|
|
20230913,170200,16292359700,34600,34600,34600,34600,0
|
|
20230913,170100,16292359700,34600,34600,34600,34600,0
|
|
20230913,170000,16292359700,34600,34600,34600,34600,0
|
|
20230913,165900,16292359700,34600,34600,34600,34600,0
|
|
20230913,165800,16292359700,34600,34600,34600,34600,0
|
|
20230913,165700,16292359700,34600,34600,34600,34600,0
|
|
20230913,165600,16292359700,34600,34600,34600,34600,0
|
|
20230913,165500,16292359700,34600,34600,34600,34600,0
|
|
20230913,165400,16292359700,34600,34600,34600,34600,0
|
|
20230913,165300,16292359700,34600,34600,34600,34600,0
|
|
20230913,165200,16292359700,34600,34600,34600,34600,0
|
|
20230913,165100,16292359700,34600,34600,34600,34600,0
|
|
20230913,165000,16292359700,34600,34600,34600,34600,0
|
|
20230913,164900,16292359700,34600,34600,34600,34600,0
|
|
20230913,164800,16292359700,34600,34600,34600,34600,0
|
|
20230913,164700,16292359700,34600,34600,34600,34600,0
|
|
20230913,164600,16292359700,34600,34600,34600,34600,0
|
|
20230913,164500,16292359700,34600,34600,34600,34600,0
|
|
20230913,164400,16292359700,34600,34600,34600,34600,13818
|
|
20230913,164300,16292359700,34600,34600,34600,34600,0
|
|
20230913,164200,16292359700,34600,34600,34600,34600,0
|
|
20230913,164100,16292359700,34600,34600,34600,34600,0
|
|
20230913,164000,16292359700,34600,34600,34600,34600,0
|
|
20230913,163900,16292359700,34600,34600,34600,34600,0
|
|
20230913,163800,16292359700,34600,34600,34600,34600,0
|
|
20230913,163700,16292359700,34600,34600,34600,34600,0
|
|
20230913,163600,16292359700,34600,34600,34600,34600,0
|
|
20230913,163500,16292359700,34600,34600,34600,34600,0
|
|
20230913,163400,16292359700,34600,34600,34600,34600,0
|
|
20230913,163300,16292359700,34600,34600,34600,34600,0
|
|
20230913,163200,16292359700,34600,34600,34600,34600,0
|
|
20230913,163100,16292359700,34600,34600,34600,34600,0
|
|
20230913,163000,16292359700,34600,34600,34600,34600,0
|
|
20230913,162900,16292359700,34600,34600,34600,34600,0
|
|
20230913,162800,16292359700,34600,34600,34600,34600,0
|
|
20230913,162700,16292359700,34600,34600,34600,34600,0
|
|
20230913,162600,16292359700,34600,34600,34600,34600,0
|
|
20230913,162500,16292359700,34600,34600,34600,34600,0
|
|
20230913,162400,16292359700,34600,34600,34600,34600,0
|
|
20230913,162300,16292359700,34600,34600,34600,34600,0
|
|
20230913,162200,16292359700,34600,34600,34600,34600,0
|
|
20230913,162100,16292359700,34600,34600,34600,34600,0
|
|
20230913,162000,16292359700,34600,34600,34600,34600,0
|
|
20230913,161900,16292359700,34600,34600,34600,34600,0
|
|
20230913,161800,16292359700,34600,34600,34600,34600,0
|
|
20230913,161700,16292359700,34600,34600,34600,34600,0
|
|
20230913,161600,16292359700,34600,34600,34600,34600,0
|
|
20230913,161500,16292359700,34600,34600,34600,34600,0
|
|
20230913,161400,16292359700,34600,34600,34600,34600,13818
|
|
20230913,161300,16292359700,34600,34600,34600,34600,0
|
|
20230913,161200,16292359700,34600,34600,34600,34600,0
|
|
20230913,161100,16292359700,34600,34600,34600,34600,0
|
|
20230913,161000,16292359700,34600,34600,34600,34600,0
|
|
20230913,160900,16292359700,34600,34600,34600,34600,0
|
|
20230913,160800,16292359700,34600,34600,34600,34600,0
|
|
20230913,160700,16292359700,34600,34600,34600,34600,0
|
|
20230913,160600,16292359700,34600,34600,34600,34600,0
|
|
20230913,160500,16292359700,34600,34600,34600,34600,0
|
|
20230913,160400,16292359700,34600,34600,34600,34600,0
|
|
20230913,160300,16292359700,34600,34600,34600,34600,0
|
|
20230913,160200,16292359700,34600,34600,34600,34600,0
|
|
20230913,160100,16292359700,34600,34600,34600,34600,0
|
|
20230913,160000,16292359700,34600,34600,34600,34600,0
|
|
20230913,155900,16292359700,34600,34600,34600,34600,0
|
|
20230913,155800,16292359700,34600,34600,34600,34600,0
|
|
20230913,155700,16292359700,34600,34600,34600,34600,0
|
|
20230913,155600,16292359700,34600,34600,34600,34600,0
|
|
20230913,155500,16292359700,34600,34600,34600,34600,0
|
|
20230913,155400,16292359700,34600,34600,34600,34600,0
|
|
20230913,155300,16292359700,34600,34600,34600,34600,0
|
|
20230913,155200,16292359700,34600,34600,34600,34600,0
|
|
20230913,155100,16292359700,34600,34600,34600,34600,0
|
|
20230913,155000,16292359700,34600,34600,34600,34600,0
|
|
20230913,154900,16292359700,34600,34600,34600,34600,0
|
|
20230913,154800,16292359700,34600,34600,34600,34600,0
|
|
20230913,154700,16292359700,34600,34600,34600,34600,0
|
|
20230913,154600,16292359700,34600,34600,34600,34600,0
|
|
20230913,154500,16292359700,34600,34600,34600,34600,0
|
|
20230913,154400,16292359700,34600,34600,34600,34600,13818
|
|
20230913,154300,16292359700,34600,34600,34600,34600,0
|
|
20230913,154200,16292359700,34600,34600,34600,34600,0
|
|
20230913,154100,16292359700,34600,34600,34600,34600,0
|
|
20230913,154000,16292359700,34600,34600,34600,34600,0
|
|
20230913,153900,16292359700,34600,34600,34600,34600,0
|
|
20230913,153800,16292359700,34600,34600,34600,34600,0
|
|
20230913,153700,16292359700,34600,34600,34600,34600,0
|
|
20230913,153600,16292359700,34600,34600,34600,34600,0
|
|
20230913,153500,16292359700,34600,34600,34600,34600,0
|
|
20230913,153400,16292359700,34600,34600,34600,34600,0
|
|
20230913,153300,16292359700,34600,34600,34600,34600,0
|
|
20230913,153200,16292359700,34600,34600,34600,34600,0
|
|
20230913,153100,16292359700,34600,34600,34600,34600,0
|
|
20230913,153000,16292359700,34600,34600,34600,34600,13818
|
|
20230913,152900,15814256900,34550,34550,34550,34550,0
|
|
20230913,152800,15814256900,34550,34550,34550,34550,0
|
|
20230913,152700,15814256900,34550,34550,34550,34550,0
|
|
20230913,152600,15814256900,34550,34550,34550,34550,0
|
|
20230913,152500,15814256900,34550,34550,34550,34550,0
|
|
20230913,152400,15814256900,34550,34550,34550,34550,0
|
|
20230913,152300,15814256900,34550,34550,34550,34550,0
|
|
20230913,152200,15814256900,34550,34550,34550,34550,0
|
|
20230913,152100,15814256900,34550,34550,34550,34550,0
|
|
20230913,152000,15814256900,34550,34550,34550,34550,0
|
|
20230913,151900,15814256900,34550,34550,34600,34550,2881
|
|
20230913,151800,15714656000,34550,34600,34600,34550,636
|
|
20230913,151700,15692666750,34550,34600,34600,34550,800
|
|
20230913,151600,15664995950,34550,34600,34600,34550,922
|
|
20230913,151500,15633133350,34550,34550,34600,34550,299
|
|
20230913,151400,15622795550,34600,34600,34600,34550,962
|
|
20230913,151300,15589513000,34600,34600,34650,34550,1306
|
|
20230913,151200,15544327350,34550,34600,34650,34550,7713
|
|
20230913,151100,15277460650,34600,34650,34650,34600,475
|
|
20230913,151000,15261011850,34650,34600,34650,34600,679
|
|
20230913,150900,15237494000,34650,34650,34650,34600,198
|
|
20230913,150800,15230633850,34650,34600,34650,34600,257
|
|
20230913,150700,15221730950,34600,34650,34650,34600,437
|
|
20230913,150600,15206594100,34650,34650,34650,34600,633
|
|
20230913,150500,15184665300,34650,34650,34650,34600,1078
|
|
20230913,150400,15147315350,34650,34700,34700,34650,621
|
|
20230913,150300,15125777850,34650,34700,34700,34650,275
|
|
20230913,150200,15116238450,34700,34750,34750,34650,3295
|
|
20230913,150100,15001909850,34750,34750,34750,34700,863
|
|
20230913,150000,14971926850,34750,34700,34750,34650,3137
|
|
20230913,145900,14863025100,34650,34650,34650,34600,11935
|
|
20230913,145800,14449485400,34600,34650,34650,34600,758
|
|
20230913,145700,14423234000,34650,34650,34650,34600,746
|
|
20230913,145600,14397415050,34600,34650,34650,34600,538
|
|
20230913,145500,14378787500,34650,34600,34650,34600,797
|
|
20230913,145400,14351204700,34650,34600,34650,34600,574
|
|
20230913,145300,14331337450,34650,34600,34650,34600,569
|
|
20230913,145200,14311638900,34600,34600,34650,34600,370
|
|
20230913,145100,14298823800,34600,34600,34650,34600,395
|
|
20230913,145000,14285148950,34650,34600,34650,34600,739
|
|
20230913,144900,14259551150,34600,34650,34650,34600,567
|
|
20230913,144800,14239918100,34650,34650,34650,34600,891
|
|
20230913,144700,14209070200,34650,34650,34650,34600,388
|
|
20230913,144600,14195637300,34650,34650,34700,34600,1159
|
|
20230913,144500,14155482550,34700,34600,34700,34600,3140
|
|
20230913,144400,14046660350,34650,34650,34650,34600,276
|
|
20230913,144300,14037101300,34600,34700,34700,34600,729
|
|
20230913,144200,14011831600,34650,34700,34700,34650,493
|
|
20230913,144100,13994736300,34700,34650,34700,34650,261
|
|
20230913,144000,13985688500,34700,34650,34700,34650,1201
|
|
20230913,143900,13944060300,34650,34650,34700,34650,330
|
|
20230913,143800,13932619950,34700,34650,34700,34650,903
|
|
20230913,143700,13901313900,34700,34650,34700,34650,696
|
|
20230913,143600,13877183050,34650,34700,34700,34650,502
|
|
20230913,143500,13859773950,34650,34700,34700,34650,8049
|
|
20230913,143400,13580545900,34750,34700,34750,34700,1083
|
|
20230913,143300,13542941150,34750,34750,34750,34700,983
|
|
20230913,143200,13508807450,34700,34750,34750,34700,322
|
|
20230913,143100,13497626800,34750,34700,34750,34700,1063
|
|
20230913,143000,13460700600,34700,34750,34800,34700,2399
|
|
20230913,142900,13377372600,34750,34800,34800,34750,415
|
|
20230913,142800,13362948600,34750,34800,34800,34750,723
|
|
20230913,142700,13337805800,34750,34750,34800,34750,518
|
|
20230913,142600,13319804950,34750,34850,34850,34750,805
|
|
20230913,142500,13291799550,34800,34800,34850,34800,1152
|
|
20230913,142400,13251701150,34800,34850,34850,34800,1681
|
|
20230913,142300,13193197900,34850,34850,34850,34800,926
|
|
20230913,142200,13160964850,34800,34800,34850,34800,1090
|
|
20230913,142100,13122993850,34800,34850,34850,34800,696
|
|
20230913,142000,13098755450,34850,34850,34900,34800,3255
|
|
20230913,141900,12985325100,34850,34850,34850,34800,752
|
|
20230913,141800,12959127000,34850,34900,34900,34850,5432
|
|
20230913,141700,12769685800,34900,34900,34950,34900,804
|
|
20230913,141600,12741618100,34900,34900,34950,34900,970
|
|
20230913,141500,12707732250,34900,34900,34950,34900,801
|
|
20230913,141400,12679764250,34900,34900,34950,34900,589
|
|
20230913,141300,12659195600,34900,34950,34950,34900,665
|
|
20230913,141200,12635973250,34900,34900,34950,34900,781
|
|
20230913,141100,12608691650,34900,34950,34950,34900,737
|
|
20230913,141000,12582951450,34900,34950,34950,34900,623
|
|
20230913,140900,12561197650,34950,34950,35000,34900,2515
|
|
20230913,140800,12473332550,34950,34950,35000,34900,10623
|
|
20230913,140700,12102137850,34950,35000,35000,34950,462
|
|
20230913,140600,12085982650,35000,35000,35000,34950,335
|
|
20230913,140500,12074261350,34950,35000,35000,34950,362
|
|
20230913,140400,12061601900,35000,35000,35000,34950,1252
|
|
20230913,140300,12017792650,35000,34950,35000,34950,720
|
|
20230913,140200,11992606950,35000,35000,35000,34950,993
|
|
20230913,140100,11957867850,34950,35000,35000,34950,824
|
|
20230913,140000,11929036750,35000,34950,35000,34950,795
|
|
20230913,135900,11901230200,34950,34950,34950,34900,3398
|
|
20230913,135800,11782479300,34900,34900,34950,34900,1364
|
|
20230913,135700,11734822750,34950,34950,34950,34900,558
|
|
20230913,135600,11715329750,34900,34900,34950,34900,609
|
|
20230913,135500,11694056950,34950,34900,34950,34900,257
|
|
20230913,135400,11685077100,34950,34950,34950,34900,732
|
|
20230913,135300,11659501650,34900,34950,34950,34900,388
|
|
20230913,135200,11645951850,34950,34950,34950,34900,450
|
|
20230913,135100,11630234700,34950,34900,34950,34900,636
|
|
20230913,135000,11608021600,34950,34950,34950,34900,900
|
|
20230913,134900,11576574600,34950,34950,34950,34900,528
|
|
20230913,134800,11558130100,34950,34900,34950,34900,829
|
|
20230913,134700,11529166050,34950,34950,34950,34900,781
|
|
20230913,134600,11501886750,34950,34950,34950,34900,1061
|
|
20230913,134500,11464814950,34950,34900,34950,34900,876
|
|
20230913,134400,11434207850,34950,34900,34950,34900,456
|
|
20230913,134300,11418282950,34950,34900,34950,34900,332
|
|
20230913,134200,11406680050,34900,34950,35000,34900,3048
|
|
20230913,134100,11300180700,35000,34950,35000,34950,3955
|
|
20230913,134000,11161924050,34950,34900,34950,34900,1066
|
|
20230913,133900,11124704000,34900,34950,34950,34900,735
|
|
20230913,133800,11099024850,34900,34950,34950,34900,613
|
|
20230913,133700,11077613900,34900,34900,34950,34900,839
|
|
20230913,133600,11048305650,34900,34900,34950,34900,668
|
|
20230913,133500,11024970050,34950,34900,34950,34900,318
|
|
20230913,133400,11013865200,34950,34950,34950,34900,2240
|
|
20230913,133300,10935586350,35000,34950,35000,34950,875
|
|
20230913,133200,10904970650,34950,34950,35000,34950,1182
|
|
20230913,133100,10863649200,34950,34950,35000,34950,591
|
|
20230913,133000,10842973500,34950,34950,35000,34950,664
|
|
20230913,132900,10819749950,34950,34950,35000,34950,1009
|
|
20230913,132800,10784481250,34950,35000,35000,34950,738
|
|
20230913,132700,10758670850,34950,34950,35000,34950,2195
|
|
20230913,132600,10681882450,34950,34950,34950,34900,2273
|
|
20230913,132500,10602442350,34950,34950,35000,34900,5225
|
|
20230913,132400,10419751150,34950,35000,35000,34950,966
|
|
20230913,132300,10385952750,34950,34950,35000,34950,1306
|
|
20230913,132200,10340297300,35000,35000,35000,34950,816
|
|
20230913,132100,10311755250,34950,34950,35000,34950,432
|
|
20230913,132000,10296637800,34950,34950,35000,34950,634
|
|
20230913,131900,10274459450,34950,34900,35000,34900,6292
|
|
20230913,131800,10054504450,34900,34950,34950,34900,787
|
|
20230913,131700,10027015400,34900,34900,34950,34900,587
|
|
20230913,131600,10006518900,34900,34900,34950,34900,684
|
|
20230913,131500,9982636100,34900,34900,34900,34850,3246
|
|
20230913,131400,9869359800,34900,34900,34900,34850,850
|
|
20230913,131300,9839707950,34900,34900,34900,34850,775
|
|
20230913,131200,9812670750,34900,34900,34900,34850,777
|
|
20230913,131100,9785562500,34850,34900,34900,34850,472
|
|
20230913,131000,9769109150,34900,34850,34900,34850,665
|
|
20230913,130900,9745924400,34850,34850,34900,34850,625
|
|
20230913,130800,9724119100,34850,34850,34900,34850,1355
|
|
20230913,130700,9676883800,34850,34850,34900,34850,966
|
|
20230913,130600,9643189350,34850,34850,34900,34850,520
|
|
20230913,130500,9625051750,34900,34850,34900,34850,569
|
|
20230913,130400,9605203250,34850,34900,34900,34850,272
|
|
20230913,130300,9595718450,34850,34850,34900,34850,339
|
|
20230913,130200,9583899950,34900,34900,34900,34850,2199
|
|
20230913,130100,9507204400,34950,34900,34950,34900,499
|
|
20230913,130000,9489774350,34900,34950,34950,34900,2241
|
|
20230913,125900,9411459400,34950,34950,35000,34950,648
|
|
20230913,125800,9388801500,34950,34950,35000,34950,524
|
|
20230913,125700,9370477100,34950,34950,35050,34950,5435
|
|
20230913,125600,9180269150,34950,34800,34950,34750,9681
|
|
20230913,125500,8842723800,34800,34800,34800,34750,1577
|
|
20230913,125400,8787853300,34750,34750,34750,34750,1037
|
|
20230913,125300,8751817550,34800,34800,34800,34750,1716
|
|
20230913,125200,8692122050,34750,34800,34800,34750,286
|
|
20230913,125100,8682182550,34750,34800,34800,34750,377
|
|
20230913,125000,8669077700,34750,34750,34800,34700,4154
|
|
20230913,124900,8524713650,34750,34700,34750,34700,304
|
|
20230913,124800,8514160650,34700,34700,34700,34700,183
|
|
20230913,124700,8507810550,34750,34650,34750,34650,587
|
|
20230913,124600,8487425900,34700,34700,34750,34700,280
|
|
20230913,124500,8477709800,34700,34700,34700,34650,1561
|
|
20230913,124400,8423545050,34650,34600,34700,34600,562
|
|
20230913,124300,8404069450,34700,34650,34700,34600,1823
|
|
20230913,124200,8340831000,34650,34650,34700,34650,881
|
|
20230913,124100,8310298750,34700,34650,34700,34600,1147
|
|
20230913,124000,8270551500,34600,34650,34650,34600,859
|
|
20230913,123900,8240787200,34650,34700,34750,34650,2554
|
|
20230913,123800,8152261700,34700,34700,34750,34650,1216
|
|
20230913,123700,8110052650,34700,34750,34750,34650,723
|
|
20230913,123600,8084960150,34700,34650,34750,34650,924
|
|
20230913,123500,8052890200,34700,34700,34750,34650,2690
|
|
20230913,123400,7959543300,34700,34750,34750,34700,594
|
|
20230913,123300,7938915900,34700,34750,34750,34700,467
|
|
20230913,123200,7922703600,34700,34700,34750,34650,1097
|
|
20230913,123100,7884655950,34700,34700,34750,34650,1860
|
|
20230913,123000,7820091300,34700,34700,34750,34700,687
|
|
20230913,122900,7796232350,34700,34700,34700,34650,1030
|
|
20230913,122800,7760491400,34650,34700,34750,34650,349
|
|
20230913,122700,7748383650,34650,34700,34750,34650,501
|
|
20230913,122600,7731004200,34650,34650,34700,34650,592
|
|
20230913,122500,7710471500,34700,34700,34700,34650,950
|
|
20230913,122400,7677515700,34700,34700,34700,34650,601
|
|
20230913,122300,7656663250,34650,34700,34750,34650,1994
|
|
20230913,122200,7587467300,34700,34700,34700,34650,872
|
|
20230913,122100,7557218350,34700,34750,34750,34700,1828
|
|
20230913,122000,7493763250,34700,34700,34750,34700,1447
|
|
20230913,121900,7443490850,34750,34700,34750,34700,276
|
|
20230913,121800,7433909150,34750,34700,34750,34700,391
|
|
20230913,121700,7420331350,34700,34750,34750,34700,683
|
|
20230913,121600,7396619450,34700,34700,34750,34700,315
|
|
20230913,121500,7385684800,34700,34700,34700,34700,272
|
|
20230913,121400,7376246400,34750,34700,34750,34700,1085
|
|
20230913,121300,7338556500,34700,34700,34750,34700,347
|
|
20230913,121200,7326515100,34750,34750,34750,34700,754
|
|
20230913,121100,7300317050,34750,34700,34750,34700,647
|
|
20230913,121000,7277848950,34750,34750,34750,34700,645
|
|
20230913,120900,7255449650,34700,34700,34750,34700,566
|
|
20230913,120800,7235800800,34750,34750,34750,34700,1093
|
|
20230913,120700,7197860550,34700,34700,34750,34700,275
|
|
20230913,120600,7188313550,34750,34750,34750,34700,1076
|
|
20230913,120500,7150922600,34750,34800,34800,34700,1649
|
|
20230913,120400,7093614700,34800,34800,34800,34750,792
|
|
20230913,120300,7066082500,34750,34750,34750,34750,820
|
|
20230913,120200,7037587500,34750,34800,34800,34750,399
|
|
20230913,120100,7023711850,34750,34800,34800,34750,181
|
|
20230913,120000,7017414400,34750,34750,34800,34750,269
|
|
20230913,115900,7008062400,34750,34750,34750,34750,263
|
|
20230913,115800,6998923150,34800,34750,34800,34750,508
|
|
20230913,115700,6981254250,34750,34800,34800,34750,199
|
|
20230913,115600,6974338500,34800,34750,34800,34750,278
|
|
20230913,115500,6964673200,34800,34750,34800,34750,428
|
|
20230913,115400,6949788400,34750,34750,34800,34750,585
|
|
20230913,115300,6929455550,34750,34750,34800,34750,349
|
|
20230913,115200,6917322200,34800,34750,34800,34750,760
|
|
20230913,115100,6890901850,34750,34750,34750,34750,230
|
|
20230913,115000,6882909350,34750,34750,34800,34750,242
|
|
20230913,114900,6874490150,34750,34750,34800,34750,308
|
|
20230913,114800,6863780950,34750,34750,34800,34750,364
|
|
20230913,114700,6851127800,34750,34800,34800,34750,434
|
|
20230913,114600,6836040000,34800,34750,34800,34750,707
|
|
20230913,114500,6811448950,34750,34750,34750,34700,854
|
|
20230913,114400,6781780250,34700,34700,34750,34700,502
|
|
20230913,114300,6764345100,34700,34750,34750,34700,558
|
|
20230913,114200,6744966250,34750,34700,34750,34700,598
|
|
20230913,114100,6724195400,34700,34700,34750,34700,434
|
|
20230913,114000,6709133100,34700,34650,34700,34650,1170
|
|
20230913,113900,6668544100,34650,34650,34700,34650,397
|
|
20230913,113800,6654781100,34700,34650,34700,34650,176
|
|
20230913,113700,6648675100,34650,34700,34700,34650,926
|
|
20230913,113600,6616551600,34700,34600,34700,34600,2235
|
|
20230913,113500,6539104800,34600,34650,34650,34600,416
|
|
20230913,113400,6524706300,34650,34600,34650,34600,365
|
|
20230913,113300,6512066950,34650,34600,34650,34600,315
|
|
20230913,113200,6501161850,34600,34650,34650,34600,475
|
|
20230913,113100,6484722400,34650,34600,34650,34600,454
|
|
20230913,113000,6469000950,34650,34600,34650,34600,528
|
|
20230913,112900,6450720000,34650,34650,34650,34600,1807
|
|
20230913,112800,6388131250,34600,34650,34700,34600,1259
|
|
20230913,112700,6344541200,34650,34650,34650,34600,547
|
|
20230913,112600,6325587700,34650,34650,34700,34650,861
|
|
20230913,112500,6295749950,34650,34650,34700,34650,461
|
|
20230913,112400,6279764500,34650,34650,34700,34650,298
|
|
20230913,112300,6269433650,34650,34700,34700,34650,497
|
|
20230913,112200,6252205850,34650,34650,34700,34650,593
|
|
20230913,112100,6231640850,34650,34700,34700,34650,707
|
|
20230913,112000,6207109800,34700,34650,34750,34650,375
|
|
20230913,111900,6194093050,34700,34650,34700,34650,530
|
|
20230913,111800,6175711850,34650,34700,34750,34650,721
|
|
20230913,111700,6150694950,34700,34700,34700,34650,632
|
|
20230913,111600,6128764600,34700,34700,34750,34650,1599
|
|
20230913,111500,6073294350,34700,34750,34800,34700,444
|
|
20230913,111400,6057870050,34750,34650,34750,34650,3545
|
|
20230913,111300,5934750450,34650,34700,34700,34650,435
|
|
20230913,111200,5919665000,34750,34700,34750,34700,373
|
|
20230913,111100,5906711400,34700,34700,34750,34700,1480
|
|
20230913,111000,5855341850,34700,34700,34750,34700,763
|
|
20230913,110900,5828855200,34700,34700,34750,34700,805
|
|
20230913,110800,5800893550,34700,34700,34750,34700,1544
|
|
20230913,110700,5747316700,34650,34650,34700,34650,422
|
|
20230913,110600,5732682450,34700,34650,34700,34600,1941
|
|
20230913,110500,5665441900,34600,34600,34650,34600,644
|
|
20230913,110400,5643139500,34600,34650,34650,34600,309
|
|
20230913,110300,5632437750,34650,34550,34650,34550,1863
|
|
20230913,110200,5567971450,34600,34550,34600,34550,1304
|
|
20230913,110100,5522863100,34550,34550,34600,34550,1507
|
|
20230913,110000,5470784450,34550,34550,34550,34450,485
|
|
20230913,105900,5454049500,34500,34500,34550,34500,693
|
|
20230913,105800,5430140950,34500,34550,34550,34500,651
|
|
20230913,105700,5407662050,34550,34500,34550,34500,2139
|
|
20230913,105600,5333856500,34500,34550,34550,34500,234
|
|
20230913,105500,5325773350,34550,34550,34550,34500,1602
|
|
20230913,105400,5270424350,34600,34550,34600,34500,2147
|
|
20230913,105300,5196256750,34600,34600,34600,34550,885
|
|
20230913,105200,5165674200,34600,34550,34600,34550,493
|
|
20230913,105100,5148634500,34600,34550,34600,34550,1726
|
|
20230913,105000,5088963400,34550,34550,34600,34550,360
|
|
20230913,104900,5076516750,34600,34600,34600,34550,538
|
|
20230913,104800,5057910400,34600,34600,34650,34600,809
|
|
20230913,104700,5029912800,34550,34600,34650,34550,1200
|
|
20230913,104600,4988390950,34600,34600,34600,34600,338
|
|
20230913,104500,4976696150,34600,34600,34650,34600,715
|
|
20230913,104400,4951946800,34650,34650,34650,34600,439
|
|
20230913,104300,4936735600,34650,34650,34700,34650,370
|
|
20230913,104200,4923910700,34650,34700,34700,34650,522
|
|
20230913,104100,4905811050,34650,34650,34700,34600,647
|
|
20230913,104000,4883390900,34650,34650,34650,34600,1323
|
|
20230913,103900,4837550700,34650,34600,34700,34600,1071
|
|
20230913,103800,4800437400,34600,34600,34600,34600,352
|
|
20230913,103700,4788258200,34600,34600,34650,34600,389
|
|
20230913,103600,4774793400,34600,34600,34650,34600,772
|
|
20230913,103500,4748070350,34650,34650,34650,34600,546
|
|
20230913,103400,4729168650,34600,34600,34600,34600,463
|
|
20230913,103300,4713148850,34600,34650,34700,34600,3249
|
|
20230913,103200,4600651400,34650,34650,34700,34650,801
|
|
20230913,103100,4572893050,34650,34600,34650,34600,686
|
|
20230913,103000,4549133450,34650,34600,34650,34600,860
|
|
20230913,102900,4519359300,34600,34650,34650,34600,1316
|
|
20230913,102800,4473787750,34650,34650,34650,34600,505
|
|
20230913,102700,4456297350,34650,34650,34700,34650,828
|
|
20230913,102600,4427596800,34650,34700,34700,34650,476
|
|
20230913,102500,4411103350,34700,34650,34700,34600,990
|
|
20230913,102400,4376790800,34700,34750,34750,34650,533
|
|
20230913,102300,4358302700,34700,34700,34750,34700,563
|
|
20230913,102200,4338762450,34750,34700,34750,34700,415
|
|
20230913,102100,4324356100,34700,34700,34750,34700,860
|
|
20230913,102000,4294503450,34700,34700,34750,34700,580
|
|
20230913,101900,4274371700,34700,34700,34700,34650,651
|
|
20230913,101800,4251782700,34650,34700,34700,34650,448
|
|
20230913,101700,4236251000,34700,34700,34700,34650,434
|
|
20230913,101600,4221200800,34700,34700,34700,34700,852
|
|
20230913,101500,4191636400,34700,34650,34750,34650,2430
|
|
20230913,101400,4107236750,34650,34650,34700,34650,1241
|
|
20230913,101300,4064190800,34650,34650,34650,34650,498
|
|
20230913,101200,4046935100,34650,34700,34700,34650,941
|
|
20230913,101100,4014282550,34700,34700,34750,34700,270
|
|
20230913,101000,4004912350,34700,34700,34750,34700,1338
|
|
20230913,100900,3958468750,34700,34750,34750,34700,968
|
|
20230913,100800,3924859250,34700,34750,34800,34700,1282
|
|
20230913,100700,3880335300,34750,34750,34800,34750,317
|
|
20230913,100600,3869319500,34750,34800,34800,34750,703
|
|
20230913,100500,3844863200,34800,34850,34850,34800,744
|
|
20230913,100400,3818956750,34850,34850,34900,34800,1039
|
|
20230913,100300,3782747950,34850,34900,34900,34850,1269
|
|
20230913,100200,3738459900,34900,34900,34950,34850,3248
|
|
20230913,100100,3625154650,34900,34900,34950,34900,1216
|
|
20230913,100000,3582713250,34950,35050,35050,34900,1168
|
|
20230913,095900,3541886500,34900,35050,35100,34900,2948
|
|
20230913,095800,3438688600,35000,35000,35100,34950,6021
|
|
20230913,095700,3227886800,34950,34800,35000,34800,5739
|
|
20230913,095600,3027812600,34800,34800,34800,34800,2020
|
|
20230913,095500,2957516600,34800,34800,34850,34800,2071
|
|
20230913,095400,2885441800,34850,34850,34850,34800,1916
|
|
20230913,095300,2818677750,34850,34900,34900,34850,1456
|
|
20230913,095200,2767929400,34850,34900,34900,34850,556
|
|
20230913,095100,2748545300,34850,34900,34900,34850,1106
|
|
20230913,095000,2709988500,34900,34850,34900,34850,1005
|
|
20230913,094900,2674931700,34900,34850,34900,34800,2007
|
|
20230913,094800,2604982750,34850,34800,34850,34800,779
|
|
20230913,094700,2577864400,34850,34800,34850,34800,574
|
|
20230913,094600,2557874600,34800,34800,34850,34750,1278
|
|
20230913,094500,2513396450,34750,34700,34800,34700,1737
|
|
20230913,094400,2453006750,34700,34700,34750,34650,1784
|
|
20230913,094300,2391088400,34650,34650,34700,34650,706
|
|
20230913,094200,2366598650,34700,34650,34700,34650,386
|
|
20230913,094100,2353212650,34650,34650,34700,34600,1498
|
|
20230913,094000,2301314550,34650,34600,34650,34600,630
|
|
20230913,093900,2279503150,34600,34650,34650,34600,522
|
|
20230913,093800,2261432550,34600,34650,34650,34600,455
|
|
20230913,093700,2245679050,34650,34550,34650,34550,4289
|
|
20230913,093600,2097379200,34500,34500,34500,34450,2043
|
|
20230913,093500,2026925900,34500,34500,34500,34450,980
|
|
20230913,093400,1993116250,34500,34500,34550,34500,822
|
|
20230913,093300,1964753900,34550,34500,34550,34500,530
|
|
20230913,093200,1946453450,34550,34550,34550,34500,422
|
|
20230913,093100,1931891200,34550,34600,34600,34500,539
|
|
20230913,093000,1913281650,34550,34600,34600,34500,780
|
|
20230913,092900,1886321000,34550,34550,34600,34550,652
|
|
20230913,092800,1863774400,34600,34500,34600,34450,3294
|
|
20230913,092700,1750067800,34500,34450,34500,34450,1101
|
|
20230913,092600,1712126550,34500,34400,34500,34400,1598
|
|
20230913,092500,1657078650,34450,34400,34450,34400,591
|
|
20230913,092400,1636735700,34400,34400,34450,34400,677
|
|
20230913,092300,1613438400,34450,34350,34450,34350,684
|
|
20230913,092200,1589915800,34400,34400,34450,34350,3087
|
|
20230913,092100,1483797400,34450,34300,34450,34300,1900
|
|
20230913,092000,1418459450,34300,34350,34350,34300,1190
|
|
20230913,091900,1377623750,34350,34300,34400,34300,775
|
|
20230913,091800,1351028050,34300,34350,34400,34250,963
|
|
20230913,091700,1317982400,34300,34250,34400,34250,1507
|
|
20230913,091600,1266305500,34250,34300,34300,34250,600
|
|
20230913,091500,1245740400,34300,34350,34400,34250,4201
|
|
20230913,091400,1101556350,34350,34400,34400,34350,664
|
|
20230913,091300,1078739050,34350,34400,34400,34350,608
|
|
20230913,091200,1057844750,34450,34500,34650,34400,3427
|
|
20230913,091100,939710200,34450,34550,34700,34400,2579
|
|
20230913,091000,850671250,34600,34300,34650,34300,6086
|
|
20230913,090900,641402450,34300,34300,34350,34300,625
|
|
20230913,090800,619950100,34300,34250,34350,34250,2030
|
|
20230913,090700,550347350,34300,34250,34300,34250,3161
|
|
20230913,090600,441995900,34250,34300,34350,34250,1959
|
|
20230913,090500,374803200,34300,34350,34350,34250,1509
|
|
20230913,090400,323024600,34350,34500,34550,34350,2579
|
|
20230913,090300,234215850,34500,34650,34650,34500,1458
|
|
20230913,090200,183783600,34600,34550,34800,34500,1447
|
|
20230913,090100,133707950,34500,34600,34600,34500,1491
|
|
20230913,090000,82202300,34650,34850,34950,34650,2320
|