620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191700,12080043700,30600,30600,30600,30600,31394
|
|
20230926,191600,12080043700,30600,30600,30600,30600,0
|
|
20230926,191500,12080043700,30600,30600,30600,30600,0
|
|
20230926,191400,12080043700,30600,30600,30600,30600,0
|
|
20230926,191300,12080043700,30600,30600,30600,30600,0
|
|
20230926,191200,12080043700,30600,30600,30600,30600,0
|
|
20230926,191100,12080043700,30600,30600,30600,30600,0
|
|
20230926,191000,12080043700,30600,30600,30600,30600,0
|
|
20230926,190900,12080043700,30600,30600,30600,30600,0
|
|
20230926,190800,12080043700,30600,30600,30600,30600,0
|
|
20230926,190700,12080043700,30600,30600,30600,30600,0
|
|
20230926,190600,12080043700,30600,30600,30600,30600,0
|
|
20230926,190500,12080043700,30600,30600,30600,30600,0
|
|
20230926,190400,12080043700,30600,30600,30600,30600,0
|
|
20230926,190300,12080043700,30600,30600,30600,30600,0
|
|
20230926,190200,12080043700,30600,30600,30600,30600,0
|
|
20230926,190100,12080043700,30600,30600,30600,30600,0
|
|
20230926,190000,12080043700,30600,30600,30600,30600,0
|
|
20230926,185900,12080043700,30600,30600,30600,30600,0
|
|
20230926,185800,12080043700,30600,30600,30600,30600,0
|
|
20230926,185700,12080043700,30600,30600,30600,30600,0
|
|
20230926,185600,12080043700,30600,30600,30600,30600,0
|
|
20230926,185500,12080043700,30600,30600,30600,30600,0
|
|
20230926,185400,12080043700,30600,30600,30600,30600,0
|
|
20230926,185300,12080043700,30600,30600,30600,30600,0
|
|
20230926,185200,12080043700,30600,30600,30600,30600,0
|
|
20230926,185100,12080043700,30600,30600,30600,30600,0
|
|
20230926,185000,12080043700,30600,30600,30600,30600,0
|
|
20230926,184900,12080043700,30600,30600,30600,30600,0
|
|
20230926,184800,12080043700,30600,30600,30600,30600,0
|
|
20230926,184700,12080043700,30600,30600,30600,30600,31394
|
|
20230926,184600,12080043700,30600,30600,30600,30600,0
|
|
20230926,184500,12080043700,30600,30600,30600,30600,0
|
|
20230926,184400,12080043700,30600,30600,30600,30600,0
|
|
20230926,184300,12080043700,30600,30600,30600,30600,0
|
|
20230926,184200,12080043700,30600,30600,30600,30600,0
|
|
20230926,184100,12080043700,30600,30600,30600,30600,0
|
|
20230926,184000,12080043700,30600,30600,30600,30600,0
|
|
20230926,183900,12080043700,30600,30600,30600,30600,0
|
|
20230926,183800,12080043700,30600,30600,30600,30600,0
|
|
20230926,183700,12080043700,30600,30600,30600,30600,0
|
|
20230926,183600,12080043700,30600,30600,30600,30600,0
|
|
20230926,183500,12080043700,30600,30600,30600,30600,0
|
|
20230926,183400,12080043700,30600,30600,30600,30600,0
|
|
20230926,183300,12080043700,30600,30600,30600,30600,0
|
|
20230926,183200,12080043700,30600,30600,30600,30600,0
|
|
20230926,183100,12080043700,30600,30600,30600,30600,0
|
|
20230926,183000,12080043700,30600,30600,30600,30600,0
|
|
20230926,182900,12080043700,30600,30600,30600,30600,0
|
|
20230926,182800,12080043700,30600,30600,30600,30600,0
|
|
20230926,182700,12080043700,30600,30600,30600,30600,0
|
|
20230926,182600,12080043700,30600,30600,30600,30600,0
|
|
20230926,182500,12080043700,30600,30600,30600,30600,0
|
|
20230926,182400,12080043700,30600,30600,30600,30600,0
|
|
20230926,182300,12080043700,30600,30600,30600,30600,0
|
|
20230926,182200,12080043700,30600,30600,30600,30600,0
|
|
20230926,182100,12080043700,30600,30600,30600,30600,0
|
|
20230926,182000,12080043700,30600,30600,30600,30600,0
|
|
20230926,181900,12080043700,30600,30600,30600,30600,0
|
|
20230926,181800,12080043700,30600,30600,30600,30600,0
|
|
20230926,181700,12080043700,30600,30600,30600,30600,31394
|
|
20230926,181600,12080043700,30600,30600,30600,30600,0
|
|
20230926,181500,12080043700,30600,30600,30600,30600,0
|
|
20230926,181400,12080043700,30600,30600,30600,30600,0
|
|
20230926,181300,12080043700,30600,30600,30600,30600,0
|
|
20230926,181200,12080043700,30600,30600,30600,30600,0
|
|
20230926,181100,12080043700,30600,30600,30600,30600,0
|
|
20230926,181000,12080043700,30600,30600,30600,30600,0
|
|
20230926,180900,12080043700,30600,30600,30600,30600,0
|
|
20230926,180800,12080043700,30600,30600,30600,30600,0
|
|
20230926,180700,12080043700,30600,30600,30600,30600,0
|
|
20230926,180600,12080043700,30600,30600,30600,30600,0
|
|
20230926,180500,12080043700,30600,30600,30600,30600,0
|
|
20230926,180400,12080043700,30600,30600,30600,30600,0
|
|
20230926,180300,12080043700,30600,30600,30600,30600,0
|
|
20230926,180200,12080043700,30600,30600,30600,30600,0
|
|
20230926,180100,12080043700,30600,30600,30600,30600,0
|
|
20230926,180000,12080043700,30600,30600,30600,30600,0
|
|
20230926,175900,12080043700,30600,30600,30600,30600,0
|
|
20230926,175800,12080043700,30600,30600,30600,30600,0
|
|
20230926,175700,12080043700,30600,30600,30600,30600,0
|
|
20230926,175600,12080043700,30600,30600,30600,30600,0
|
|
20230926,175500,12080043700,30600,30600,30600,30600,0
|
|
20230926,175400,12080043700,30600,30600,30600,30600,0
|
|
20230926,175300,12080043700,30600,30600,30600,30600,0
|
|
20230926,175200,12080043700,30600,30600,30600,30600,0
|
|
20230926,175100,12080043700,30600,30600,30600,30600,0
|
|
20230926,175000,12080043700,30600,30600,30600,30600,0
|
|
20230926,174900,12080043700,30600,30600,30600,30600,0
|
|
20230926,174800,12080043700,30600,30600,30600,30600,0
|
|
20230926,174700,12080043700,30600,30600,30600,30600,31394
|
|
20230926,174600,12080043700,30600,30600,30600,30600,0
|
|
20230926,174500,12080043700,30600,30600,30600,30600,0
|
|
20230926,174400,12080043700,30600,30600,30600,30600,0
|
|
20230926,174300,12080043700,30600,30600,30600,30600,0
|
|
20230926,174200,12080043700,30600,30600,30600,30600,0
|
|
20230926,174100,12080043700,30600,30600,30600,30600,0
|
|
20230926,174000,12080043700,30600,30600,30600,30600,0
|
|
20230926,173900,12080043700,30600,30600,30600,30600,0
|
|
20230926,173800,12080043700,30600,30600,30600,30600,0
|
|
20230926,173700,12080043700,30600,30600,30600,30600,0
|
|
20230926,173600,12080043700,30600,30600,30600,30600,0
|
|
20230926,173500,12080043700,30600,30600,30600,30600,0
|
|
20230926,173400,12080043700,30600,30600,30600,30600,0
|
|
20230926,173300,12080043700,30600,30600,30600,30600,0
|
|
20230926,173200,12080043700,30600,30600,30600,30600,0
|
|
20230926,173100,12080043700,30600,30600,30600,30600,0
|
|
20230926,173000,12080043700,30600,30600,30600,30600,0
|
|
20230926,172900,12080043700,30600,30600,30600,30600,0
|
|
20230926,172800,12080043700,30600,30600,30600,30600,0
|
|
20230926,172700,12080043700,30600,30600,30600,30600,0
|
|
20230926,172600,12080043700,30600,30600,30600,30600,0
|
|
20230926,172500,12080043700,30600,30600,30600,30600,0
|
|
20230926,172400,12080043700,30600,30600,30600,30600,0
|
|
20230926,172300,12080043700,30600,30600,30600,30600,0
|
|
20230926,172200,12080043700,30600,30600,30600,30600,0
|
|
20230926,172100,12080043700,30600,30600,30600,30600,0
|
|
20230926,172000,12080043700,30600,30600,30600,30600,0
|
|
20230926,171900,12080043700,30600,30600,30600,30600,0
|
|
20230926,171800,12080043700,30600,30600,30600,30600,0
|
|
20230926,171700,12080043700,30600,30600,30600,30600,31394
|
|
20230926,171600,12080043700,30600,30600,30600,30600,0
|
|
20230926,171500,12080043700,30600,30600,30600,30600,0
|
|
20230926,171400,12080043700,30600,30600,30600,30600,0
|
|
20230926,171300,12080043700,30600,30600,30600,30600,0
|
|
20230926,171200,12080043700,30600,30600,30600,30600,0
|
|
20230926,171100,12080043700,30600,30600,30600,30600,0
|
|
20230926,171000,12080043700,30600,30600,30600,30600,0
|
|
20230926,170900,12080043700,30600,30600,30600,30600,0
|
|
20230926,170800,12080043700,30600,30600,30600,30600,0
|
|
20230926,170700,12080043700,30600,30600,30600,30600,0
|
|
20230926,170600,12080043700,30600,30600,30600,30600,0
|
|
20230926,170500,12080043700,30600,30600,30600,30600,0
|
|
20230926,170400,12080043700,30600,30600,30600,30600,0
|
|
20230926,170300,12080043700,30600,30600,30600,30600,0
|
|
20230926,170200,12080043700,30600,30600,30600,30600,0
|
|
20230926,170100,12080043700,30600,30600,30600,30600,0
|
|
20230926,170000,12080043700,30600,30600,30600,30600,0
|
|
20230926,165900,12080043700,30600,30600,30600,30600,0
|
|
20230926,165800,12080043700,30600,30600,30600,30600,0
|
|
20230926,165700,12080043700,30600,30600,30600,30600,0
|
|
20230926,165600,12080043700,30600,30600,30600,30600,0
|
|
20230926,165500,12080043700,30600,30600,30600,30600,0
|
|
20230926,165400,12080043700,30600,30600,30600,30600,0
|
|
20230926,165300,12080043700,30600,30600,30600,30600,0
|
|
20230926,165200,12080043700,30600,30600,30600,30600,0
|
|
20230926,165100,12080043700,30600,30600,30600,30600,0
|
|
20230926,165000,12080043700,30600,30600,30600,30600,0
|
|
20230926,164900,12080043700,30600,30600,30600,30600,0
|
|
20230926,164800,12080043700,30600,30600,30600,30600,0
|
|
20230926,164700,12080043700,30600,30600,30600,30600,31394
|
|
20230926,164600,12080043700,30600,30600,30600,30600,0
|
|
20230926,164500,12080043700,30600,30600,30600,30600,0
|
|
20230926,164400,12080043700,30600,30600,30600,30600,0
|
|
20230926,164300,12080043700,30600,30600,30600,30600,0
|
|
20230926,164200,12080043700,30600,30600,30600,30600,0
|
|
20230926,164100,12080043700,30600,30600,30600,30600,0
|
|
20230926,164000,12080043700,30600,30600,30600,30600,0
|
|
20230926,163900,12080043700,30600,30600,30600,30600,0
|
|
20230926,163800,12080043700,30600,30600,30600,30600,0
|
|
20230926,163700,12080043700,30600,30600,30600,30600,0
|
|
20230926,163600,12080043700,30600,30600,30600,30600,0
|
|
20230926,163500,12080043700,30600,30600,30600,30600,0
|
|
20230926,163400,12080043700,30600,30600,30600,30600,0
|
|
20230926,163300,12080043700,30600,30600,30600,30600,0
|
|
20230926,163200,12080043700,30600,30600,30600,30600,0
|
|
20230926,163100,12080043700,30600,30600,30600,30600,0
|
|
20230926,163000,12080043700,30600,30600,30600,30600,0
|
|
20230926,162900,12080043700,30600,30600,30600,30600,0
|
|
20230926,162800,12080043700,30600,30600,30600,30600,0
|
|
20230926,162700,12080043700,30600,30600,30600,30600,0
|
|
20230926,162600,12080043700,30600,30600,30600,30600,0
|
|
20230926,162500,12080043700,30600,30600,30600,30600,0
|
|
20230926,162400,12080043700,30600,30600,30600,30600,0
|
|
20230926,162300,12080043700,30600,30600,30600,30600,0
|
|
20230926,162200,12080043700,30600,30600,30600,30600,0
|
|
20230926,162100,12080043700,30600,30600,30600,30600,0
|
|
20230926,162000,12080043700,30600,30600,30600,30600,0
|
|
20230926,161900,12080043700,30600,30600,30600,30600,0
|
|
20230926,161800,12080043700,30600,30600,30600,30600,0
|
|
20230926,161700,12080043700,30600,30600,30600,30600,31394
|
|
20230926,161600,12080043700,30600,30600,30600,30600,0
|
|
20230926,161500,12080043700,30600,30600,30600,30600,0
|
|
20230926,161400,12080043700,30600,30600,30600,30600,0
|
|
20230926,161300,12080043700,30600,30600,30600,30600,0
|
|
20230926,161200,12080043700,30600,30600,30600,30600,0
|
|
20230926,161100,12080043700,30600,30600,30600,30600,0
|
|
20230926,161000,12080043700,30600,30600,30600,30600,0
|
|
20230926,160900,12080043700,30600,30600,30600,30600,0
|
|
20230926,160800,12080043700,30600,30600,30600,30600,0
|
|
20230926,160700,12080043700,30600,30600,30600,30600,0
|
|
20230926,160600,12080043700,30600,30600,30600,30600,0
|
|
20230926,160500,12080043700,30600,30600,30600,30600,0
|
|
20230926,160400,12080043700,30600,30600,30600,30600,0
|
|
20230926,160300,12080043700,30600,30600,30600,30600,0
|
|
20230926,160200,12080043700,30600,30600,30600,30600,0
|
|
20230926,160100,12080043700,30600,30600,30600,30600,0
|
|
20230926,160000,12080043700,30600,30600,30600,30600,0
|
|
20230926,155900,12080043700,30600,30600,30600,30600,0
|
|
20230926,155800,12080043700,30600,30600,30600,30600,0
|
|
20230926,155700,12080043700,30600,30600,30600,30600,0
|
|
20230926,155600,12080043700,30600,30600,30600,30600,0
|
|
20230926,155500,12080043700,30600,30600,30600,30600,0
|
|
20230926,155400,12080043700,30600,30600,30600,30600,0
|
|
20230926,155300,12080043700,30600,30600,30600,30600,0
|
|
20230926,155200,12080043700,30600,30600,30600,30600,0
|
|
20230926,155100,12080043700,30600,30600,30600,30600,0
|
|
20230926,155000,12080043700,30600,30600,30600,30600,0
|
|
20230926,154900,12080043700,30600,30600,30600,30600,0
|
|
20230926,154800,12080043700,30600,30600,30600,30600,0
|
|
20230926,154700,12080043700,30600,30600,30600,30600,31394
|
|
20230926,154600,12080043700,30600,30600,30600,30600,0
|
|
20230926,154500,12080043700,30600,30600,30600,30600,0
|
|
20230926,154400,12080043700,30600,30600,30600,30600,0
|
|
20230926,154300,12080043700,30600,30600,30600,30600,0
|
|
20230926,154200,12080043700,30600,30600,30600,30600,0
|
|
20230926,154100,12080043700,30600,30600,30600,30600,0
|
|
20230926,154000,12080043700,30600,30600,30600,30600,0
|
|
20230926,153900,12080043700,30600,30600,30600,30600,0
|
|
20230926,153800,12080043700,30600,30600,30600,30600,0
|
|
20230926,153700,12080043700,30600,30600,30600,30600,0
|
|
20230926,153600,12080043700,30600,30600,30600,30600,0
|
|
20230926,153500,12080043700,30600,30600,30600,30600,0
|
|
20230926,153400,12080043700,30600,30600,30600,30600,0
|
|
20230926,153300,12080043700,30600,30600,30600,30600,0
|
|
20230926,153200,12080043700,30600,30600,30600,30600,0
|
|
20230926,153100,12080043700,30600,30600,30600,30600,0
|
|
20230926,153000,12080043700,30600,30600,30600,30600,31394
|
|
20230926,152900,11119387300,30600,30600,30600,30600,0
|
|
20230926,152800,11119387300,30600,30600,30600,30600,0
|
|
20230926,152700,11119387300,30600,30600,30600,30600,0
|
|
20230926,152600,11119387300,30600,30600,30600,30600,0
|
|
20230926,152500,11119387300,30600,30600,30600,30600,0
|
|
20230926,152400,11119387300,30600,30600,30600,30600,0
|
|
20230926,152300,11119387300,30600,30600,30600,30600,0
|
|
20230926,152200,11119387300,30600,30600,30600,30600,0
|
|
20230926,152100,11119387300,30600,30600,30600,30600,0
|
|
20230926,152000,11119387300,30600,30600,30600,30600,0
|
|
20230926,151900,11119387300,30600,30500,30600,30500,1371
|
|
20230926,151800,11077481400,30500,30500,30550,30500,914
|
|
20230926,151700,11049573650,30550,30550,30550,30500,553
|
|
20230926,151600,11032681800,30500,30500,30500,30450,2423
|
|
20230926,151500,10958801450,30500,30450,30500,30450,624
|
|
20230926,151400,10939781900,30450,30500,30500,30450,973
|
|
20230926,151300,10910138000,30500,30450,30500,30450,589
|
|
20230926,151200,10892192400,30450,30450,30500,30450,988
|
|
20230926,151100,10862097200,30450,30450,30500,30450,776
|
|
20230926,151000,10838446750,30450,30450,30500,30450,659
|
|
20230926,150900,10818374350,30450,30450,30500,30450,340
|
|
20230926,150800,10808015600,30450,30450,30500,30450,235
|
|
20230926,150700,10800853950,30500,30500,30500,30450,170
|
|
20230926,150600,10795670800,30500,30500,30500,30450,1560
|
|
20230926,150500,10748098500,30500,30450,30500,30450,1635
|
|
20230926,150400,10698305800,30450,30500,30550,30450,5133
|
|
20230926,150300,10541792750,30550,30500,30550,30500,449
|
|
20230926,150200,10528082000,30550,30500,30550,30500,444
|
|
20230926,150100,10514524450,30550,30500,30550,30500,607
|
|
20230926,150000,10495989100,30550,30500,30550,30500,655
|
|
20230926,145900,10475983950,30550,30500,30550,30500,1520
|
|
20230926,145800,10429598650,30500,30500,30550,30500,773
|
|
20230926,145700,10405989450,30550,30500,30550,30500,812
|
|
20230926,145600,10381201450,30500,30550,30550,30500,760
|
|
20230926,145500,10357989800,30500,30500,30550,30500,569
|
|
20230926,145400,10340614350,30500,30500,30550,30500,691
|
|
20230926,145300,10319525550,30500,30550,30550,30500,1835
|
|
20230926,145200,10263474000,30600,30550,30600,30550,569
|
|
20230926,145100,10246081600,30600,30550,30600,30550,515
|
|
20230926,145000,10230329650,30600,30550,30600,30550,828
|
|
20230926,144900,10204998700,30600,30600,30600,30550,372
|
|
20230926,144800,10193617350,30600,30600,30650,30600,1241
|
|
20230926,144700,10155628100,30650,30650,30650,30600,542
|
|
20230926,144600,10139018500,30600,30650,30650,30600,874
|
|
20230926,144500,10112243450,30650,30650,30650,30600,473
|
|
20230926,144400,10097748350,30600,30550,30650,30550,5634
|
|
20230926,144300,9925384850,30600,30600,30600,30550,987
|
|
20230926,144200,9895217450,30600,30600,30600,30550,517
|
|
20230926,144100,9879402350,30600,30500,30600,30500,2754
|
|
20230926,144000,9795252100,30500,30450,30550,30450,3629
|
|
20230926,143900,9684559950,30500,30450,30500,30450,954
|
|
20230926,143800,9655484700,30450,30450,30500,30450,275
|
|
20230926,143700,9647101500,30500,30450,30500,30450,459
|
|
20230926,143600,9633105450,30500,30500,30550,30450,3773
|
|
20230926,143500,9518020250,30500,30550,30550,30500,558
|
|
20230926,143400,9500981400,30500,30500,30550,30500,333
|
|
20230926,143300,9490819150,30500,30500,30550,30450,2879
|
|
20230926,143200,9403012600,30500,30550,30550,30500,805
|
|
20230926,143100,9378437650,30500,30550,30550,30500,614
|
|
20230926,143000,9359686100,30550,30550,30550,30500,606
|
|
20230926,142900,9341177900,30500,30550,30550,30500,576
|
|
20230926,142800,9323588950,30500,30500,30550,30500,510
|
|
20230926,142700,9308010400,30550,30550,30550,30500,1427
|
|
20230926,142600,9264420250,30550,30550,30550,30500,526
|
|
20230926,142500,9248352800,30550,30500,30550,30450,881
|
|
20230926,142400,9221465700,30450,30550,30550,30450,604
|
|
20230926,142300,9203035800,30550,30500,30550,30500,623
|
|
20230926,142200,9184012900,30550,30550,30550,30500,622
|
|
20230926,142100,9165021900,30550,30600,30600,30500,451
|
|
20230926,142000,9151244300,30550,30600,30600,30550,1380
|
|
20230926,141900,9109057600,30550,30600,30600,30550,512
|
|
20230926,141800,9093393050,30600,30550,30600,30500,926
|
|
20230926,141700,9065090050,30550,30500,30550,30500,1122
|
|
20230926,141600,9030835850,30500,30450,30500,30450,872
|
|
20230926,141500,9004253050,30500,30450,30500,30400,1838
|
|
20230926,141400,8948275900,30400,30400,30400,30350,3591
|
|
20230926,141300,8839116950,30400,30400,30400,30350,954
|
|
20230926,141200,8810122850,30400,30350,30400,30350,416
|
|
20230926,141100,8797487300,30350,30400,30400,30350,584
|
|
20230926,141000,8779753550,30400,30400,30400,30350,306
|
|
20230926,140900,8770460650,30400,30400,30400,30350,696
|
|
20230926,140800,8749325750,30400,30400,30400,30350,305
|
|
20230926,140700,8740059600,30400,30450,30450,30350,5359
|
|
20230926,140600,8577048650,30500,30450,30500,30450,599
|
|
20230926,140500,8558794050,30450,30450,30500,30450,314
|
|
20230926,140400,8549219300,30500,30450,30500,30450,242
|
|
20230926,140300,8541840950,30450,30500,30500,30450,261
|
|
20230926,140200,8533883950,30500,30450,30500,30450,213
|
|
20230926,140100,8527388600,30450,30450,30500,30450,135
|
|
20230926,140000,8523272100,30450,30450,30500,30450,210
|
|
20230926,135900,8516868050,30450,30450,30500,30450,217
|
|
20230926,135800,8510251050,30500,30500,30500,30450,117
|
|
20230926,135700,8506688300,30500,30500,30550,30500,479
|
|
20230926,135600,8492068950,30500,30500,30550,30500,204
|
|
20230926,135500,8485843750,30550,30500,30550,30450,188
|
|
20230926,135400,8480108450,30500,30450,30500,30450,323
|
|
20230926,135300,8470263150,30450,30450,30450,30450,293
|
|
20230926,135200,8461341300,30450,30450,30450,30400,487
|
|
20230926,135100,8446512200,30400,30450,30450,30400,1777
|
|
20230926,135000,8392417850,30450,30500,30500,30400,2614
|
|
20230926,134900,8312802900,30550,30500,30550,30450,587
|
|
20230926,134800,8294897400,30500,30500,30500,30500,297
|
|
20230926,134700,8285838900,30500,30450,30500,30450,532
|
|
20230926,134600,8269616350,30500,30450,30500,30450,652
|
|
20230926,134500,8249732700,30450,30450,30500,30450,397
|
|
20230926,134400,8237632700,30500,30500,30500,30450,252
|
|
20230926,134300,8229953000,30450,30450,30500,30450,201
|
|
20230926,134200,8223823400,30450,30450,30500,30450,386
|
|
20230926,134100,8212060200,30500,30500,30550,30450,2059
|
|
20230926,134000,8149264300,30550,30550,30600,30550,514
|
|
20230926,133900,8133554100,30550,30550,30600,30550,462
|
|
20230926,133800,8119420500,30600,30550,30600,30550,406
|
|
20230926,133700,8107006700,30550,30550,30550,30500,578
|
|
20230926,133600,8089350300,30550,30550,30600,30500,483
|
|
20230926,133500,8074590500,30550,30650,30700,30550,968
|
|
20230926,133400,8044947750,30650,30650,30650,30650,454
|
|
20230926,133300,8031032650,30600,30650,30650,30600,379
|
|
20230926,133200,8019418550,30600,30650,30650,30600,413
|
|
20230926,133100,8006762400,30600,30600,30650,30600,395
|
|
20230926,133000,7994672900,30600,30550,30600,30550,399
|
|
20230926,132900,7982463550,30600,30550,30600,30550,810
|
|
20230926,132800,7957700500,30550,30550,30550,30500,1493
|
|
20230926,132700,7912095900,30500,30550,30550,30500,488
|
|
20230926,132600,7897198150,30500,30450,30500,30450,408
|
|
20230926,132500,7884757400,30450,30450,30500,30450,586
|
|
20230926,132400,7866895050,30500,30450,30500,30450,408
|
|
20230926,132300,7854453150,30500,30450,30500,30450,279
|
|
20230926,132200,7845947100,30450,30450,30500,30450,215
|
|
20230926,132100,7839391500,30500,30450,30500,30450,698
|
|
20230926,132000,7818127300,30500,30450,30500,30450,152
|
|
20230926,131900,7813493150,30500,30450,30500,30450,550
|
|
20230926,131800,7796730050,30450,30450,30450,30450,261
|
|
20230926,131700,7788782600,30450,30400,30450,30400,697
|
|
20230926,131600,7767564000,30450,30450,30500,30450,895
|
|
20230926,131500,7740276150,30450,30450,30500,30450,592
|
|
20230926,131400,7722229250,30450,30450,30450,30400,375
|
|
20230926,131300,7710813550,30400,30450,30450,30400,465
|
|
20230926,131200,7696654400,30450,30450,30450,30450,120
|
|
20230926,131100,7693000400,30450,30450,30450,30450,221
|
|
20230926,131000,7686270950,30450,30450,30450,30400,243
|
|
20230926,130900,7678874250,30450,30400,30450,30400,1961
|
|
20230926,130800,7619197650,30450,30450,30450,30400,952
|
|
20230926,130700,7590216250,30450,30500,30500,30450,304
|
|
20230926,130600,7580950500,30450,30550,30550,30450,2829
|
|
20230926,130500,7494666550,30550,30550,30550,30550,567
|
|
20230926,130400,7477344700,30550,30550,30550,30500,478
|
|
20230926,130300,7462744350,30500,30500,30550,30500,1044
|
|
20230926,130200,7430896350,30500,30500,30500,30450,405
|
|
20230926,130100,7418551350,30500,30500,30500,30450,261
|
|
20230926,130000,7410590950,30500,30500,30500,30450,216
|
|
20230926,125900,7404007650,30450,30450,30500,30450,313
|
|
20230926,125800,7394464250,30450,30450,30500,30450,347
|
|
20230926,125700,7383888300,30500,30500,30500,30450,245
|
|
20230926,125600,7376418150,30500,30450,30500,30450,211
|
|
20230926,125500,7369983000,30450,30500,30500,30450,946
|
|
20230926,125400,7341164850,30500,30500,30500,30450,152
|
|
20230926,125300,7336528950,30500,30500,30500,30500,214
|
|
20230926,125200,7330001950,30500,30500,30500,30450,231
|
|
20230926,125100,7322956900,30500,30500,30500,30450,418
|
|
20230926,125000,7310215000,30500,30500,30500,30500,363
|
|
20230926,124900,7299143500,30500,30450,30500,30450,361
|
|
20230926,124800,7288136400,30450,30450,30500,30450,198
|
|
20230926,124700,7282098050,30500,30450,30500,30450,677
|
|
20230926,124600,7261452150,30500,30500,30500,30450,193
|
|
20230926,124500,7255565700,30500,30500,30500,30500,1675
|
|
20230926,124400,7204478200,30450,30450,30500,30450,594
|
|
20230926,124300,7186381050,30450,30500,30500,30450,1146
|
|
20230926,124200,7151454550,30450,30500,30500,30400,5737
|
|
20230926,124100,6976777550,30500,30500,30550,30500,1290
|
|
20230926,124000,6937422400,30500,30550,30550,30500,721
|
|
20230926,123900,6915422350,30550,30600,30600,30550,1950
|
|
20230926,123800,6855844150,30550,30600,30650,30550,1065
|
|
20230926,123700,6823246050,30650,30650,30650,30600,263
|
|
20230926,123600,6815188100,30650,30650,30650,30600,171
|
|
20230926,123500,6809948050,30600,30700,30700,30600,631
|
|
20230926,123400,6790597550,30700,30700,30700,30650,1016
|
|
20230926,123300,6759448700,30650,30650,30700,30650,180
|
|
20230926,123200,6753925850,30650,30650,30700,30650,286
|
|
20230926,123100,6745150100,30650,30700,30700,30650,230
|
|
20230926,123000,6738091450,30650,30700,30700,30650,984
|
|
20230926,122900,6707892450,30750,30700,30750,30700,460
|
|
20230926,122800,6693753050,30700,30850,30850,30700,1366
|
|
20230926,122700,6651698550,30850,30850,30900,30850,1735
|
|
20230926,122600,6598168100,30900,30850,30900,30850,377
|
|
20230926,122500,6586522500,30850,30850,30900,30850,384
|
|
20230926,122400,6574662300,30900,30850,30900,30850,247
|
|
20230926,122300,6567033600,30850,30900,30900,30850,740
|
|
20230926,122200,6544170650,30900,30850,30900,30850,187
|
|
20230926,122100,6538399950,30900,30900,30950,30900,748
|
|
20230926,122000,6515283350,30900,30850,30900,30850,380
|
|
20230926,121900,6503556750,30950,30800,30950,30800,1323
|
|
20230926,121800,6462702400,30850,30850,30850,30800,470
|
|
20230926,121700,6448204400,30800,30850,30850,30800,461
|
|
20230926,121600,6433987050,30850,30750,30850,30750,1444
|
|
20230926,121500,6389516300,30800,30800,30800,30800,228
|
|
20230926,121400,6382493900,30800,30750,30800,30750,803
|
|
20230926,121300,6357798100,30750,30700,30750,30700,219
|
|
20230926,121200,6351064950,30750,30750,30750,30700,273
|
|
20230926,121100,6342671300,30700,30750,30750,30700,473
|
|
20230926,121000,6328126800,30700,30700,30700,30700,349
|
|
20230926,120900,6317412500,30700,30700,30750,30650,539
|
|
20230926,120800,6300850750,30750,30700,30750,30700,552
|
|
20230926,120700,6283884650,30700,30650,30700,30650,205
|
|
20230926,120600,6277591900,30650,30650,30750,30650,596
|
|
20230926,120500,6259292350,30650,30650,30700,30650,684
|
|
20230926,120400,6238327000,30650,30650,30650,30650,243
|
|
20230926,120300,6230879050,30650,30600,30650,30600,383
|
|
20230926,120200,6219144000,30650,30600,30650,30600,276
|
|
20230926,120100,6210688400,30600,30600,30650,30600,476
|
|
20230926,120000,6196122700,30600,30600,30600,30550,398
|
|
20230926,115900,6183948400,30550,30600,30650,30550,524
|
|
20230926,115800,6167909350,30650,30650,30650,30650,289
|
|
20230926,115700,6159051500,30600,30600,30650,30550,307
|
|
20230926,115600,6149654950,30600,30550,30600,30550,298
|
|
20230926,115500,6140538850,30550,30600,30600,30500,1678
|
|
20230926,115400,6089287800,30600,30650,30650,30600,1192
|
|
20230926,115300,6052789450,30600,30650,30650,30600,447
|
|
20230926,115200,6039098150,30650,30650,30650,30600,223
|
|
20230926,115100,6032265400,30650,30650,30650,30600,349
|
|
20230926,115000,6021570600,30600,30650,30650,30600,428
|
|
20230926,114900,6008458200,30650,30600,30650,30600,525
|
|
20230926,114800,5992369450,30650,30600,30650,30600,644
|
|
20230926,114700,5972662900,30600,30500,30600,30500,698
|
|
20230926,114600,5951329450,30550,30550,30550,30500,423
|
|
20230926,114500,5938409050,30550,30550,30550,30550,470
|
|
20230926,114400,5924050550,30500,30550,30550,30500,319
|
|
20230926,114300,5914307950,30550,30550,30550,30500,309
|
|
20230926,114200,5904868050,30550,30550,30550,30500,609
|
|
20230926,114100,5886263350,30550,30550,30550,30500,382
|
|
20230926,114000,5874596050,30550,30550,30550,30500,496
|
|
20230926,113900,5859448300,30550,30500,30550,30500,301
|
|
20230926,113800,5850258850,30450,30500,30550,30450,265
|
|
20230926,113700,5842170050,30500,30500,30500,30450,438
|
|
20230926,113600,5828813900,30500,30500,30500,30500,393
|
|
20230926,113500,5816827400,30450,30500,30500,30450,322
|
|
20230926,113400,5807013750,30500,30450,30500,30450,196
|
|
20230926,113300,5801035850,30500,30550,30550,30500,380
|
|
20230926,113200,5789438600,30500,30500,30500,30500,1324
|
|
20230926,113100,5749056600,30450,30500,30500,30450,523
|
|
20230926,113000,5733116200,30450,30550,30550,30450,385
|
|
20230926,112900,5721366950,30500,30550,30550,30500,363
|
|
20230926,112800,5710285650,30550,30550,30550,30550,193
|
|
20230926,112700,5704389500,30550,30450,30550,30450,202
|
|
20230926,112600,5698228350,30450,30450,30450,30400,341
|
|
20230926,112500,5687845450,30450,30450,30450,30450,202
|
|
20230926,112400,5681694550,30450,30450,30500,30350,2261
|
|
20230926,112300,5612941500,30450,30500,30500,30450,131
|
|
20230926,112200,5608946500,30500,30450,30500,30400,550
|
|
20230926,112100,5592189350,30450,30450,30450,30400,307
|
|
20230926,112000,5582841300,30450,30450,30500,30400,1736
|
|
20230926,111900,5529981550,30450,30450,30450,30400,89
|
|
20230926,111800,5527271750,30450,30400,30450,30400,218
|
|
20230926,111700,5520640650,30450,30500,30500,30450,513
|
|
20230926,111600,5505016700,30500,30500,30500,30500,175
|
|
20230926,111500,5499679200,30500,30450,30500,30450,243
|
|
20230926,111400,5492272400,30450,30450,30500,30450,260
|
|
20230926,111300,5484352900,30500,30500,30500,30500,139
|
|
20230926,111200,5480113400,30500,30500,30500,30450,321
|
|
20230926,111100,5470330500,30450,30500,30500,30450,145
|
|
20230926,111000,5465912550,30450,30500,30500,30450,103
|
|
20230926,110900,5462771550,30500,30500,30500,30450,590
|
|
20230926,110800,5444777050,30500,30500,30500,30450,66
|
|
20230926,110700,5442764150,30500,30500,30500,30500,99
|
|
20230926,110600,5439744650,30500,30500,30500,30450,124
|
|
20230926,110500,5435965150,30500,30450,30500,30450,202
|
|
20230926,110400,5429804750,30500,30450,30500,30450,1435
|
|
20230926,110300,5386083550,30450,30450,30450,30450,90
|
|
20230926,110200,5383343050,30400,30400,30400,30400,71
|
|
20230926,110100,5381184650,30400,30400,30400,30400,248
|
|
20230926,110000,5373645450,30400,30400,30400,30350,1854
|
|
20230926,105900,5317284750,30350,30350,30350,30350,177
|
|
20230926,105800,5311912800,30350,30350,30400,30350,166
|
|
20230926,105700,5306868950,30350,30350,30400,30350,322
|
|
20230926,105600,5297092050,30400,30400,30400,30350,2621
|
|
20230926,105500,5217416600,30400,30350,30400,30350,754
|
|
20230926,105400,5194495250,30350,30400,30400,30350,359
|
|
20230926,105300,5183585050,30400,30350,30400,30350,277
|
|
20230926,105200,5175169300,30400,30350,30400,30350,275
|
|
20230926,105100,5166814400,30400,30350,30400,30350,810
|
|
20230926,105000,5142207500,30400,30400,30400,30350,168
|
|
20230926,104900,5137105150,30350,30350,30400,30350,284
|
|
20230926,104800,5128476800,30350,30400,30400,30350,1169
|
|
20230926,104700,5092940950,30350,30350,30400,30350,248
|
|
20230926,104600,5085410850,30400,30350,30400,30350,354
|
|
20230926,104500,5074662400,30350,30350,30350,30350,75
|
|
20230926,104400,5072386150,30350,30350,30400,30300,3267
|
|
20230926,104300,4973224100,30400,30450,30450,30350,2970
|
|
20230926,104200,4882918950,30450,30400,30450,30400,6
|
|
20230926,104100,4882736400,30400,30450,30450,30400,252
|
|
20230926,104000,4875068150,30450,30450,30500,30400,2535
|
|
20230926,103900,4797988450,30450,30500,30500,30450,220
|
|
20230926,103800,4791284150,30450,30450,30500,30450,511
|
|
20230926,103700,4775719150,30500,30500,30500,30450,169
|
|
20230926,103600,4770568150,30450,30400,30450,30400,886
|
|
20230926,103500,4743590500,30400,30450,30450,30400,118
|
|
20230926,103400,4739997450,30450,30400,30450,30400,1359
|
|
20230926,103300,4698627000,30400,30450,30450,30400,224
|
|
20230926,103200,4691816800,30450,30500,30500,30400,1934
|
|
20230926,103100,4632870300,30450,30500,30500,30450,1193
|
|
20230926,103000,4596525800,30500,30450,30500,30450,111
|
|
20230926,102900,4593145300,30450,30450,30500,30450,107
|
|
20230926,102800,4589883550,30450,30500,30500,30450,3132
|
|
20230926,102700,4494476300,30500,30500,30500,30500,1039
|
|
20230926,102600,4462786800,30550,30550,30550,30500,1771
|
|
20230926,102500,4408744450,30550,30550,30550,30550,2351
|
|
20230926,102400,4336921400,30500,30550,30550,30500,84
|
|
20230926,102300,4334356500,30550,30500,30550,30500,338
|
|
20230926,102200,4324044450,30500,30500,30500,30500,457
|
|
20230926,102100,4310105950,30450,30500,30500,30450,1697
|
|
20230926,102000,4258354800,30450,30450,30500,30450,200
|
|
20230926,101900,4252261500,30450,30450,30500,30400,1361
|
|
20230926,101800,4210817150,30400,30400,30450,30400,58
|
|
20230926,101700,4209052150,30450,30400,30450,30400,1376
|
|
20230926,101600,4167180500,30450,30450,30450,30400,548
|
|
20230926,101500,4150500650,30450,30450,30450,30400,474
|
|
20230926,101400,4136068900,30450,30500,30500,30450,5093
|
|
20230926,101300,3980906000,30500,30500,30500,30450,1613
|
|
20230926,101200,3931712400,30500,30500,30500,30500,1564
|
|
20230926,101100,3884010400,30550,30600,30600,30450,2432
|
|
20230926,101000,3809828600,30600,30600,30600,30500,1475
|
|
20230926,100900,3764754450,30600,30600,30600,30550,966
|
|
20230926,100800,3735204250,30600,30500,30600,30500,3302
|
|
20230926,100700,3634223050,30500,30500,30550,30450,2106
|
|
20230926,100600,3569966550,30500,30500,30500,30450,489
|
|
20230926,100500,3555053050,30500,30450,30500,30450,946
|
|
20230926,100400,3526235850,30450,30400,30450,30400,1227
|
|
20230926,100300,3488876250,30450,30450,30500,30400,1135
|
|
20230926,100200,3454318500,30450,30500,30500,30450,175
|
|
20230926,100100,3448982000,30450,30400,30450,30400,1112
|
|
20230926,100000,3415129150,30450,30400,30450,30400,1026
|
|
20230926,095900,3383932000,30350,30350,30400,30350,1521
|
|
20230926,095800,3337702200,30350,30400,30450,30350,2022
|
|
20230926,095700,3276229650,30400,30450,30450,30400,1479
|
|
20230926,095600,3231237100,30500,30500,30500,30450,563
|
|
20230926,095500,3214086450,30500,30450,30500,30450,618
|
|
20230926,095400,3195265600,30450,30500,30500,30450,1538
|
|
20230926,095300,3148356850,30500,30550,30550,30500,522
|
|
20230926,095200,3132410300,30550,30500,30550,30500,828
|
|
20230926,095100,3107146500,30550,30500,30550,30500,619
|
|
20230926,095000,3088238600,30550,30550,30550,30500,947
|
|
20230926,094900,3059307800,30550,30600,30600,30550,304
|
|
20230926,094800,3050017500,30600,30550,30600,30550,42
|
|
20230926,094700,3048732400,30550,30700,30700,30550,2423
|
|
20230926,094600,2974497350,30700,30750,30750,30700,2941
|
|
20230926,094500,2884126450,30750,30750,30750,30750,231
|
|
20230926,094400,2877023200,30750,30750,30750,30650,1246
|
|
20230926,094300,2838752750,30700,30700,30750,30700,233
|
|
20230926,094200,2831594950,30700,30650,30700,30650,789
|
|
20230926,094100,2807393300,30600,30500,30650,30500,416
|
|
20230926,094000,2794673900,30500,30450,30500,30450,763
|
|
20230926,093900,2771410250,30450,30500,30550,30400,4537
|
|
20230926,093800,2633167150,30500,30600,30650,30500,1563
|
|
20230926,093700,2585415000,30600,30750,30750,30600,2135
|
|
20230926,093600,2519937350,30750,30850,30850,30700,2438
|
|
20230926,093500,2444886500,30850,30900,30900,30800,1646
|
|
20230926,093400,2394106750,30900,30900,30900,30850,1898
|
|
20230926,093300,2335489400,30950,30950,30950,30900,574
|
|
20230926,093200,2317734200,30950,30900,30950,30900,311
|
|
20230926,093100,2308113000,30950,30950,31000,30900,614
|
|
20230926,093000,2289108150,30900,30850,30950,30800,3692
|
|
20230926,092900,2175196150,30850,30900,30950,30850,3501
|
|
20230926,092800,2066996800,30900,31100,31100,30900,4507
|
|
20230926,092700,1927315000,31100,31150,31150,31100,754
|
|
20230926,092600,1903863200,31100,31250,31250,31100,2304
|
|
20230926,092500,1832053400,31250,31200,31250,31200,948
|
|
20230926,092400,1802429950,31200,31200,31250,31200,412
|
|
20230926,092300,1789564450,31200,31200,31250,31200,510
|
|
20230926,092200,1773642600,31200,31150,31200,31100,1404
|
|
20230926,092100,1729878350,31100,31150,31150,31100,940
|
|
20230926,092000,1700615250,31100,31200,31200,31100,317
|
|
20230926,091900,1690739450,31200,31100,31200,31100,919
|
|
20230926,091800,1662149150,31100,31100,31100,31100,554
|
|
20230926,091700,1644919750,31100,31150,31150,31050,1597
|
|
20230926,091600,1595249700,31150,31200,31200,31150,3168
|
|
20230926,091500,1496536600,31250,31300,31300,31200,1194
|
|
20230926,091400,1459218450,31300,31400,31400,31300,1180
|
|
20230926,091300,1422241650,31400,31400,31450,31300,1752
|
|
20230926,091200,1367238450,31400,31600,31650,31400,8270
|
|
20230926,091100,1106361400,31650,31650,31650,31550,1419
|
|
20230926,091000,1061521000,31600,31750,31750,31600,1763
|
|
20230926,090900,1005652950,31750,31800,31850,31700,1917
|
|
20230926,090800,944683850,31850,31700,31850,31700,3176
|
|
20230926,090700,843866850,31700,31550,31750,31550,2281
|
|
20230926,090600,771666800,31600,31600,31600,31500,6266
|
|
20230926,090500,573810850,31600,31600,31600,31450,1726
|
|
20230926,090400,519344850,31550,31550,31650,31550,3707
|
|
20230926,090300,402204250,31550,31550,31600,31500,2484
|
|
20230926,090200,323778200,31550,31400,31550,31300,1775
|
|
20230926,090100,267939300,31550,31250,31600,31200,2936
|
|
20230926,090000,175905000,31200,31150,31250,31100,5645
|