669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,200600,22292757550,25650,25650,25650,25650,29422
|
|
20230914,200500,22292757550,25650,25650,25650,25650,0
|
|
20230914,200400,22292757550,25650,25650,25650,25650,0
|
|
20230914,200300,22292757550,25650,25650,25650,25650,0
|
|
20230914,200200,22292757550,25650,25650,25650,25650,0
|
|
20230914,200100,22292757550,25650,25650,25650,25650,0
|
|
20230914,200000,22292757550,25650,25650,25650,25650,0
|
|
20230914,195900,22292757550,25650,25650,25650,25650,0
|
|
20230914,195800,22292757550,25650,25650,25650,25650,0
|
|
20230914,195700,22292757550,25650,25650,25650,25650,0
|
|
20230914,195600,22292757550,25650,25650,25650,25650,0
|
|
20230914,195500,22292757550,25650,25650,25650,25650,0
|
|
20230914,195400,22292757550,25650,25650,25650,25650,0
|
|
20230914,195300,22292757550,25650,25650,25650,25650,0
|
|
20230914,195200,22292757550,25650,25650,25650,25650,0
|
|
20230914,195100,22292757550,25650,25650,25650,25650,0
|
|
20230914,195000,22292757550,25650,25650,25650,25650,0
|
|
20230914,194900,22292757550,25650,25650,25650,25650,0
|
|
20230914,194800,22292757550,25650,25650,25650,25650,0
|
|
20230914,194700,22292757550,25650,25650,25650,25650,0
|
|
20230914,194600,22292757550,25650,25650,25650,25650,0
|
|
20230914,194500,22292757550,25650,25650,25650,25650,0
|
|
20230914,194400,22292757550,25650,25650,25650,25650,0
|
|
20230914,194300,22292757550,25650,25650,25650,25650,0
|
|
20230914,194200,22292757550,25650,25650,25650,25650,0
|
|
20230914,194100,22292757550,25650,25650,25650,25650,0
|
|
20230914,194000,22292757550,25650,25650,25650,25650,0
|
|
20230914,193900,22292757550,25650,25650,25650,25650,0
|
|
20230914,193800,22292757550,25650,25650,25650,25650,0
|
|
20230914,193700,22292757550,25650,25650,25650,25650,0
|
|
20230914,193600,22292757550,25650,25650,25650,25650,29422
|
|
20230914,193500,22292757550,25650,25650,25650,25650,0
|
|
20230914,193400,22292757550,25650,25650,25650,25650,0
|
|
20230914,193300,22292757550,25650,25650,25650,25650,0
|
|
20230914,193200,22292757550,25650,25650,25650,25650,0
|
|
20230914,193100,22292757550,25650,25650,25650,25650,0
|
|
20230914,193000,22292757550,25650,25650,25650,25650,0
|
|
20230914,192900,22292757550,25650,25650,25650,25650,0
|
|
20230914,192800,22292757550,25650,25650,25650,25650,0
|
|
20230914,192700,22292757550,25650,25650,25650,25650,0
|
|
20230914,192600,22292757550,25650,25650,25650,25650,0
|
|
20230914,192500,22292757550,25650,25650,25650,25650,0
|
|
20230914,192400,22292757550,25650,25650,25650,25650,0
|
|
20230914,192300,22292757550,25650,25650,25650,25650,0
|
|
20230914,192200,22292757550,25650,25650,25650,25650,0
|
|
20230914,192100,22292757550,25650,25650,25650,25650,0
|
|
20230914,192000,22292757550,25650,25650,25650,25650,0
|
|
20230914,191900,22292757550,25650,25650,25650,25650,0
|
|
20230914,191800,22292757550,25650,25650,25650,25650,0
|
|
20230914,191700,22292757550,25650,25650,25650,25650,0
|
|
20230914,191600,22292757550,25650,25650,25650,25650,0
|
|
20230914,191500,22292757550,25650,25650,25650,25650,0
|
|
20230914,191400,22292757550,25650,25650,25650,25650,0
|
|
20230914,191300,22292757550,25650,25650,25650,25650,0
|
|
20230914,191200,22292757550,25650,25650,25650,25650,0
|
|
20230914,191100,22292757550,25650,25650,25650,25650,0
|
|
20230914,191000,22292757550,25650,25650,25650,25650,0
|
|
20230914,190900,22292757550,25650,25650,25650,25650,0
|
|
20230914,190800,22292757550,25650,25650,25650,25650,0
|
|
20230914,190700,22292757550,25650,25650,25650,25650,0
|
|
20230914,190600,22292757550,25650,25650,25650,25650,29422
|
|
20230914,190500,22292757550,25650,25650,25650,25650,0
|
|
20230914,190400,22292757550,25650,25650,25650,25650,0
|
|
20230914,190300,22292757550,25650,25650,25650,25650,0
|
|
20230914,190200,22292757550,25650,25650,25650,25650,0
|
|
20230914,190100,22292757550,25650,25650,25650,25650,0
|
|
20230914,190000,22292757550,25650,25650,25650,25650,0
|
|
20230914,185900,22292757550,25650,25650,25650,25650,0
|
|
20230914,185800,22292757550,25650,25650,25650,25650,0
|
|
20230914,185700,22292757550,25650,25650,25650,25650,0
|
|
20230914,185600,22292757550,25650,25650,25650,25650,0
|
|
20230914,185500,22292757550,25650,25650,25650,25650,0
|
|
20230914,185400,22292757550,25650,25650,25650,25650,0
|
|
20230914,185300,22292757550,25650,25650,25650,25650,0
|
|
20230914,185200,22292757550,25650,25650,25650,25650,0
|
|
20230914,185100,22292757550,25650,25650,25650,25650,0
|
|
20230914,185000,22292757550,25650,25650,25650,25650,0
|
|
20230914,184900,22292757550,25650,25650,25650,25650,0
|
|
20230914,184800,22292757550,25650,25650,25650,25650,0
|
|
20230914,184700,22292757550,25650,25650,25650,25650,0
|
|
20230914,184600,22292757550,25650,25650,25650,25650,0
|
|
20230914,184500,22292757550,25650,25650,25650,25650,0
|
|
20230914,184400,22292757550,25650,25650,25650,25650,0
|
|
20230914,184300,22292757550,25650,25650,25650,25650,0
|
|
20230914,184200,22292757550,25650,25650,25650,25650,0
|
|
20230914,184100,22292757550,25650,25650,25650,25650,0
|
|
20230914,184000,22292757550,25650,25650,25650,25650,0
|
|
20230914,183900,22292757550,25650,25650,25650,25650,0
|
|
20230914,183800,22292757550,25650,25650,25650,25650,0
|
|
20230914,183700,22292757550,25650,25650,25650,25650,0
|
|
20230914,183600,22292757550,25650,25650,25650,25650,29422
|
|
20230914,183500,22292757550,25650,25650,25650,25650,0
|
|
20230914,183400,22292757550,25650,25650,25650,25650,0
|
|
20230914,183300,22292757550,25650,25650,25650,25650,0
|
|
20230914,183200,22292757550,25650,25650,25650,25650,0
|
|
20230914,183100,22292757550,25650,25650,25650,25650,0
|
|
20230914,183000,22292757550,25650,25650,25650,25650,0
|
|
20230914,182900,22292757550,25650,25650,25650,25650,0
|
|
20230914,182800,22292757550,25650,25650,25650,25650,0
|
|
20230914,182700,22292757550,25650,25650,25650,25650,0
|
|
20230914,182600,22292757550,25650,25650,25650,25650,0
|
|
20230914,182500,22292757550,25650,25650,25650,25650,0
|
|
20230914,182400,22292757550,25650,25650,25650,25650,0
|
|
20230914,182300,22292757550,25650,25650,25650,25650,0
|
|
20230914,182200,22292757550,25650,25650,25650,25650,0
|
|
20230914,182100,22292757550,25650,25650,25650,25650,0
|
|
20230914,182000,22292757550,25650,25650,25650,25650,0
|
|
20230914,181900,22292757550,25650,25650,25650,25650,0
|
|
20230914,181800,22292757550,25650,25650,25650,25650,0
|
|
20230914,181700,22292757550,25650,25650,25650,25650,0
|
|
20230914,181600,22292757550,25650,25650,25650,25650,0
|
|
20230914,181500,22292757550,25650,25650,25650,25650,0
|
|
20230914,181400,22292757550,25650,25650,25650,25650,0
|
|
20230914,181300,22292757550,25650,25650,25650,25650,0
|
|
20230914,181200,22292757550,25650,25650,25650,25650,0
|
|
20230914,181100,22292757550,25650,25650,25650,25650,0
|
|
20230914,181000,22292757550,25650,25650,25650,25650,0
|
|
20230914,180900,22292757550,25650,25650,25650,25650,0
|
|
20230914,180800,22292757550,25650,25650,25650,25650,0
|
|
20230914,180700,22292757550,25650,25650,25650,25650,0
|
|
20230914,180600,22292757550,25650,25650,25650,25650,29422
|
|
20230914,180500,22292757550,25650,25650,25650,25650,0
|
|
20230914,180400,22292757550,25650,25650,25650,25650,0
|
|
20230914,180300,22292757550,25650,25650,25650,25650,0
|
|
20230914,180200,22292757550,25650,25650,25650,25650,0
|
|
20230914,180100,22292757550,25650,25650,25650,25650,0
|
|
20230914,180000,22292757550,25650,25650,25650,25650,0
|
|
20230914,175900,22292757550,25650,25650,25650,25650,0
|
|
20230914,175800,22292757550,25650,25650,25650,25650,0
|
|
20230914,175700,22292757550,25650,25650,25650,25650,0
|
|
20230914,175600,22292757550,25650,25650,25650,25650,0
|
|
20230914,175500,22292757550,25650,25650,25650,25650,0
|
|
20230914,175400,22292757550,25650,25650,25650,25650,0
|
|
20230914,175300,22292757550,25650,25650,25650,25650,0
|
|
20230914,175200,22292757550,25650,25650,25650,25650,0
|
|
20230914,175100,22292757550,25650,25650,25650,25650,0
|
|
20230914,175000,22292757550,25650,25650,25650,25650,0
|
|
20230914,174900,22292757550,25650,25650,25650,25650,0
|
|
20230914,174800,22292757550,25650,25650,25650,25650,0
|
|
20230914,174700,22292757550,25650,25650,25650,25650,0
|
|
20230914,174600,22292757550,25650,25650,25650,25650,0
|
|
20230914,174500,22292757550,25650,25650,25650,25650,0
|
|
20230914,174400,22292757550,25650,25650,25650,25650,0
|
|
20230914,174300,22292757550,25650,25650,25650,25650,0
|
|
20230914,174200,22292757550,25650,25650,25650,25650,0
|
|
20230914,174100,22292757550,25650,25650,25650,25650,0
|
|
20230914,174000,22292757550,25650,25650,25650,25650,0
|
|
20230914,173900,22292757550,25650,25650,25650,25650,0
|
|
20230914,173800,22292757550,25650,25650,25650,25650,0
|
|
20230914,173700,22292757550,25650,25650,25650,25650,0
|
|
20230914,173600,22292757550,25650,25650,25650,25650,29422
|
|
20230914,173500,22292757550,25650,25650,25650,25650,0
|
|
20230914,173400,22292757550,25650,25650,25650,25650,0
|
|
20230914,173300,22292757550,25650,25650,25650,25650,0
|
|
20230914,173200,22292757550,25650,25650,25650,25650,0
|
|
20230914,173100,22292757550,25650,25650,25650,25650,0
|
|
20230914,173000,22292757550,25650,25650,25650,25650,0
|
|
20230914,172900,22292757550,25650,25650,25650,25650,0
|
|
20230914,172800,22292757550,25650,25650,25650,25650,0
|
|
20230914,172700,22292757550,25650,25650,25650,25650,0
|
|
20230914,172600,22292757550,25650,25650,25650,25650,0
|
|
20230914,172500,22292757550,25650,25650,25650,25650,0
|
|
20230914,172400,22292757550,25650,25650,25650,25650,0
|
|
20230914,172300,22292757550,25650,25650,25650,25650,0
|
|
20230914,172200,22292757550,25650,25650,25650,25650,0
|
|
20230914,172100,22292757550,25650,25650,25650,25650,0
|
|
20230914,172000,22292757550,25650,25650,25650,25650,0
|
|
20230914,171900,22292757550,25650,25650,25650,25650,0
|
|
20230914,171800,22292757550,25650,25650,25650,25650,0
|
|
20230914,171700,22292757550,25650,25650,25650,25650,0
|
|
20230914,171600,22292757550,25650,25650,25650,25650,0
|
|
20230914,171500,22292757550,25650,25650,25650,25650,0
|
|
20230914,171400,22292757550,25650,25650,25650,25650,0
|
|
20230914,171300,22292757550,25650,25650,25650,25650,0
|
|
20230914,171200,22292757550,25650,25650,25650,25650,0
|
|
20230914,171100,22292757550,25650,25650,25650,25650,0
|
|
20230914,171000,22292757550,25650,25650,25650,25650,0
|
|
20230914,170900,22292757550,25650,25650,25650,25650,0
|
|
20230914,170800,22292757550,25650,25650,25650,25650,0
|
|
20230914,170700,22292757550,25650,25650,25650,25650,0
|
|
20230914,170600,22292757550,25650,25650,25650,25650,29422
|
|
20230914,170500,22292757550,25650,25650,25650,25650,0
|
|
20230914,170400,22292757550,25650,25650,25650,25650,0
|
|
20230914,170300,22292757550,25650,25650,25650,25650,0
|
|
20230914,170200,22292757550,25650,25650,25650,25650,0
|
|
20230914,170100,22292757550,25650,25650,25650,25650,0
|
|
20230914,170000,22292757550,25650,25650,25650,25650,0
|
|
20230914,165900,22292757550,25650,25650,25650,25650,0
|
|
20230914,165800,22292757550,25650,25650,25650,25650,0
|
|
20230914,165700,22292757550,25650,25650,25650,25650,0
|
|
20230914,165600,22292757550,25650,25650,25650,25650,0
|
|
20230914,165500,22292757550,25650,25650,25650,25650,0
|
|
20230914,165400,22292757550,25650,25650,25650,25650,0
|
|
20230914,165300,22292757550,25650,25650,25650,25650,0
|
|
20230914,165200,22292757550,25650,25650,25650,25650,0
|
|
20230914,165100,22292757550,25650,25650,25650,25650,0
|
|
20230914,165000,22292757550,25650,25650,25650,25650,0
|
|
20230914,164900,22292757550,25650,25650,25650,25650,0
|
|
20230914,164800,22292757550,25650,25650,25650,25650,0
|
|
20230914,164700,22292757550,25650,25650,25650,25650,0
|
|
20230914,164600,22292757550,25650,25650,25650,25650,0
|
|
20230914,164500,22292757550,25650,25650,25650,25650,0
|
|
20230914,164400,22292757550,25650,25650,25650,25650,0
|
|
20230914,164300,22292757550,25650,25650,25650,25650,0
|
|
20230914,164200,22292757550,25650,25650,25650,25650,0
|
|
20230914,164100,22292757550,25650,25650,25650,25650,0
|
|
20230914,164000,22292757550,25650,25650,25650,25650,0
|
|
20230914,163900,22292757550,25650,25650,25650,25650,0
|
|
20230914,163800,22292757550,25650,25650,25650,25650,0
|
|
20230914,163700,22292757550,25650,25650,25650,25650,0
|
|
20230914,163600,22292757550,25650,25650,25650,25650,29422
|
|
20230914,163500,22292757550,25650,25650,25650,25650,0
|
|
20230914,163400,22292757550,25650,25650,25650,25650,0
|
|
20230914,163300,22292757550,25650,25650,25650,25650,0
|
|
20230914,163200,22292757550,25650,25650,25650,25650,0
|
|
20230914,163100,22292757550,25650,25650,25650,25650,0
|
|
20230914,163000,22292757550,25650,25650,25650,25650,0
|
|
20230914,162900,22292757550,25650,25650,25650,25650,0
|
|
20230914,162800,22292757550,25650,25650,25650,25650,0
|
|
20230914,162700,22292757550,25650,25650,25650,25650,0
|
|
20230914,162600,22292757550,25650,25650,25650,25650,0
|
|
20230914,162500,22292757550,25650,25650,25650,25650,0
|
|
20230914,162400,22292757550,25650,25650,25650,25650,0
|
|
20230914,162300,22292757550,25650,25650,25650,25650,0
|
|
20230914,162200,22292757550,25650,25650,25650,25650,0
|
|
20230914,162100,22292757550,25650,25650,25650,25650,0
|
|
20230914,162000,22292757550,25650,25650,25650,25650,0
|
|
20230914,161900,22292757550,25650,25650,25650,25650,0
|
|
20230914,161800,22292757550,25650,25650,25650,25650,0
|
|
20230914,161700,22292757550,25650,25650,25650,25650,0
|
|
20230914,161600,22292757550,25650,25650,25650,25650,0
|
|
20230914,161500,22292757550,25650,25650,25650,25650,0
|
|
20230914,161400,22292757550,25650,25650,25650,25650,0
|
|
20230914,161300,22292757550,25650,25650,25650,25650,0
|
|
20230914,161200,22292757550,25650,25650,25650,25650,0
|
|
20230914,161100,22292757550,25650,25650,25650,25650,0
|
|
20230914,161000,22292757550,25650,25650,25650,25650,0
|
|
20230914,160900,22292757550,25650,25650,25650,25650,0
|
|
20230914,160800,22292757550,25650,25650,25650,25650,0
|
|
20230914,160700,22292757550,25650,25650,25650,25650,0
|
|
20230914,160600,22292757550,25650,25650,25650,25650,29422
|
|
20230914,160500,22292757550,25650,25650,25650,25650,0
|
|
20230914,160400,22292757550,25650,25650,25650,25650,0
|
|
20230914,160300,22292757550,25650,25650,25650,25650,0
|
|
20230914,160200,22292757550,25650,25650,25650,25650,0
|
|
20230914,160100,22292757550,25650,25650,25650,25650,0
|
|
20230914,160000,22292757550,25650,25650,25650,25650,0
|
|
20230914,155900,22292757550,25650,25650,25650,25650,0
|
|
20230914,155800,22292757550,25650,25650,25650,25650,0
|
|
20230914,155700,22292757550,25650,25650,25650,25650,0
|
|
20230914,155600,22292757550,25650,25650,25650,25650,0
|
|
20230914,155500,22292757550,25650,25650,25650,25650,0
|
|
20230914,155400,22292757550,25650,25650,25650,25650,0
|
|
20230914,155300,22292757550,25650,25650,25650,25650,0
|
|
20230914,155200,22292757550,25650,25650,25650,25650,0
|
|
20230914,155100,22292757550,25650,25650,25650,25650,0
|
|
20230914,155000,22292757550,25650,25650,25650,25650,0
|
|
20230914,154900,22292757550,25650,25650,25650,25650,0
|
|
20230914,154800,22292757550,25650,25650,25650,25650,0
|
|
20230914,154700,22292757550,25650,25650,25650,25650,0
|
|
20230914,154600,22292757550,25650,25650,25650,25650,0
|
|
20230914,154500,22292757550,25650,25650,25650,25650,0
|
|
20230914,154400,22292757550,25650,25650,25650,25650,0
|
|
20230914,154300,22292757550,25650,25650,25650,25650,0
|
|
20230914,154200,22292757550,25650,25650,25650,25650,0
|
|
20230914,154100,22292757550,25650,25650,25650,25650,0
|
|
20230914,154000,22292757550,25650,25650,25650,25650,0
|
|
20230914,153900,22292757550,25650,25650,25650,25650,0
|
|
20230914,153800,22292757550,25650,25650,25650,25650,0
|
|
20230914,153700,22292757550,25650,25650,25650,25650,0
|
|
20230914,153600,22292757550,25650,25650,25650,25650,29422
|
|
20230914,153500,22292757550,25650,25650,25650,25650,0
|
|
20230914,153400,22292757550,25650,25650,25650,25650,0
|
|
20230914,153300,22292757550,25650,25650,25650,25650,0
|
|
20230914,153200,22292757550,25650,25650,25650,25650,0
|
|
20230914,153100,22292757550,25650,25650,25650,25650,0
|
|
20230914,153000,22292757550,25650,25650,25650,25650,29422
|
|
20230914,152900,21538083250,25650,25650,25650,25650,0
|
|
20230914,152800,21538083250,25650,25650,25650,25650,0
|
|
20230914,152700,21538083250,25650,25650,25650,25650,0
|
|
20230914,152600,21538083250,25650,25650,25650,25650,0
|
|
20230914,152500,21538083250,25650,25650,25650,25650,0
|
|
20230914,152400,21538083250,25650,25650,25650,25650,0
|
|
20230914,152300,21538083250,25650,25650,25650,25650,0
|
|
20230914,152200,21538083250,25650,25650,25650,25650,0
|
|
20230914,152100,21538083250,25650,25650,25650,25650,0
|
|
20230914,152000,21538083250,25650,25650,25650,25650,0
|
|
20230914,151900,21538083250,25650,25600,25650,25550,5745
|
|
20230914,151800,21391029250,25600,25500,25600,25450,9024
|
|
20230914,151700,21160442150,25550,25450,25550,25450,5727
|
|
20230914,151600,21014354750,25450,25450,25500,25450,2434
|
|
20230914,151500,20952366200,25450,25500,25550,25450,1607
|
|
20230914,151400,20911389800,25500,25450,25550,25400,7042
|
|
20230914,151300,20731821400,25450,25550,25550,25400,6445
|
|
20230914,151200,20567621600,25500,25500,25550,25450,11138
|
|
20230914,151100,20283675850,25500,25250,25500,25250,16360
|
|
20230914,151000,19867970300,25300,25300,25350,25250,5015
|
|
20230914,150900,19741065100,25350,25200,25350,25200,3901
|
|
20230914,150800,19642396050,25200,25300,25300,25150,6945
|
|
20230914,150700,19467105000,25300,25100,25350,25100,7776
|
|
20230914,150600,19270914050,25100,25100,25150,25050,2925
|
|
20230914,150500,19197493550,25100,25100,25100,25000,1645
|
|
20230914,150400,19156223300,25050,25000,25100,25000,1829
|
|
20230914,150300,19110352500,25100,25100,25150,25050,2228
|
|
20230914,150200,19054506050,25050,25100,25200,25050,4483
|
|
20230914,150100,18941945700,25100,25150,25200,25100,2462
|
|
20230914,150000,18880070150,25150,25150,25200,25100,2370
|
|
20230914,145900,18820468450,25100,25100,25150,25100,745
|
|
20230914,145800,18801763200,25100,25100,25100,25050,1080
|
|
20230914,145700,18774683200,25100,25100,25150,25100,1378
|
|
20230914,145600,18740093050,25100,25050,25100,25000,1992
|
|
20230914,145500,18690184250,25000,24950,25050,24950,1679
|
|
20230914,145400,18648182400,24950,25000,25000,24950,1245
|
|
20230914,145300,18617088500,25000,25000,25050,25000,1612
|
|
20230914,145200,18576787000,25000,25000,25100,25000,725
|
|
20230914,145100,18558611700,25000,24950,25000,24900,3864
|
|
20230914,145000,18462123850,25000,25050,25100,24950,8027
|
|
20230914,144900,18261356600,25050,25050,25050,25050,1271
|
|
20230914,144800,18229518050,25050,25050,25100,25050,2420
|
|
20230914,144700,18168891500,25000,25050,25100,24950,5541
|
|
20230914,144600,18030418000,25050,25200,25200,25050,3111
|
|
20230914,144500,17952363650,25200,25100,25200,25100,1197
|
|
20230914,144400,17922289950,25150,25100,25150,25050,1986
|
|
20230914,144300,17872488250,25100,25150,25200,25050,7782
|
|
20230914,144200,17677160800,25200,25200,25250,25150,4914
|
|
20230914,144100,17553450100,25150,25250,25300,25150,2765
|
|
20230914,144000,17483723850,25250,25250,25300,25200,4775
|
|
20230914,143900,17363303150,25250,25300,25350,25250,3212
|
|
20230914,143800,17282102100,25300,25350,25350,25300,4324
|
|
20230914,143700,17172702750,25300,25250,25350,25250,2614
|
|
20230914,143600,17106568950,25250,25400,25400,25250,3328
|
|
20230914,143500,17022314650,25400,25450,25500,25350,4730
|
|
20230914,143400,16902088750,25500,25400,25500,25300,12348
|
|
20230914,143300,16588879200,25400,25450,25500,25300,17270
|
|
20230914,143200,16150334100,25450,25350,25650,25350,47857
|
|
20230914,143100,14931424400,25350,25250,25450,25250,35457
|
|
20230914,143000,14033415550,25250,25150,25250,25100,8368
|
|
20230914,142900,13822633850,25150,25150,25200,25100,2288
|
|
20230914,142800,13765109100,25150,25150,25200,25100,14282
|
|
20230914,142700,13405821700,25150,25050,25150,25050,15476
|
|
20230914,142600,13017084750,25050,25000,25100,25000,8103
|
|
20230914,142500,12814113450,25000,25000,25050,25000,377
|
|
20230914,142400,12804686900,25000,25000,25050,25000,569
|
|
20230914,142300,12790439150,25000,25000,25000,24950,1220
|
|
20230914,142200,12759940150,25000,25000,25050,25000,11127
|
|
20230914,142100,12481758100,24950,24850,24950,24850,7188
|
|
20230914,142000,12302547850,24900,24850,24900,24850,954
|
|
20230914,141900,12278801750,24850,24800,24850,24800,381
|
|
20230914,141800,12269335550,24800,24800,24800,24800,51
|
|
20230914,141700,12268070750,24800,24850,24900,24800,2486
|
|
20230914,141600,12206296550,24850,24900,24900,24850,768
|
|
20230914,141500,12187208850,24900,24900,24900,24850,1578
|
|
20230914,141400,12147918900,24900,24900,24950,24900,756
|
|
20230914,141300,12129069500,24900,24900,24900,24850,929
|
|
20230914,141200,12105939950,24850,24900,24900,24850,754
|
|
20230914,141100,12087167350,24900,24850,24900,24850,305
|
|
20230914,141000,12079585050,24850,24900,24900,24850,261
|
|
20230914,140900,12073088700,24850,24900,24900,24850,122
|
|
20230914,140800,12070056450,24850,24850,24850,24800,297
|
|
20230914,140700,12062677550,24800,24850,24850,24800,1019
|
|
20230914,140600,12037360500,24850,24950,24950,24850,2652
|
|
20230914,140500,11971356100,24950,24950,24950,24900,1659
|
|
20230914,140400,11929969850,24950,25000,25000,24950,376
|
|
20230914,140300,11920573900,24950,24950,25000,24950,244
|
|
20230914,140200,11914482100,24950,24900,24950,24900,1450
|
|
20230914,140100,11878317700,24950,24950,24950,24900,443
|
|
20230914,140000,11867265700,24950,24950,24950,24950,919
|
|
20230914,135900,11844336650,24950,24950,25000,24950,628
|
|
20230914,135800,11828667600,24950,24900,24950,24900,2205
|
|
20230914,135700,11773655700,24900,24900,24950,24900,424
|
|
20230914,135600,11763079450,24900,24900,24950,24900,1361
|
|
20230914,135500,11729124500,24950,24900,24950,24900,162
|
|
20230914,135400,11725088200,24900,24900,24950,24900,607
|
|
20230914,135300,11709967150,24950,24900,24950,24850,860
|
|
20230914,135200,11688555500,24900,24950,24950,24900,1259
|
|
20230914,135100,11657187800,24950,24950,24950,24900,602
|
|
20230914,135000,11642170150,24950,24900,24950,24850,5076
|
|
20230914,134900,11515643250,24900,24900,24900,24850,70
|
|
20230914,134800,11513900850,24850,24850,24850,24800,283
|
|
20230914,134700,11506869550,24800,24850,24850,24800,156
|
|
20230914,134600,11502997700,24850,24850,24900,24800,1368
|
|
20230914,134500,11469028150,24850,24800,24850,24800,137
|
|
20230914,134400,11465626200,24850,24800,24850,24800,95
|
|
20230914,134300,11463265500,24850,24850,24850,24800,661
|
|
20230914,134200,11446846550,24800,24800,24850,24800,512
|
|
20230914,134100,11434147500,24800,24800,24850,24800,277
|
|
20230914,134000,11427275900,24800,24850,24900,24800,1790
|
|
20230914,133900,11382784650,24850,24800,24850,24750,4091
|
|
20230914,133800,11281311100,24750,24700,24750,24700,609
|
|
20230914,133700,11266238400,24700,24700,24800,24700,3535
|
|
20230914,133600,11178888950,24650,24700,24700,24650,76
|
|
20230914,133500,11177012750,24700,24700,24700,24650,227
|
|
20230914,133400,11171406750,24650,24650,24700,24650,77
|
|
20230914,133300,11169508650,24650,24650,24700,24650,19
|
|
20230914,133200,11169040250,24650,24650,24650,24650,175
|
|
20230914,133100,11164726500,24650,24700,24700,24650,101
|
|
20230914,133000,11162236800,24650,24650,24650,24650,324
|
|
20230914,132900,11154250200,24650,24650,24700,24650,36
|
|
20230914,132800,11153361800,24650,24700,24700,24650,373
|
|
20230914,132700,11144167200,24700,24650,24700,24650,65
|
|
20230914,132600,11142564900,24650,24650,24700,24650,66
|
|
20230914,132500,11140937950,24650,24650,24650,24650,778
|
|
20230914,132400,11121760250,24650,24650,24650,24650,533
|
|
20230914,132300,11108621800,24650,24700,24700,24650,3199
|
|
20230914,132200,11029736100,24750,24750,24750,24650,151
|
|
20230914,132100,11026006100,24700,24750,24800,24700,5433
|
|
20230914,132000,10891677150,24800,24800,24800,24750,398
|
|
20230914,131900,10881821850,24800,24750,24800,24750,634
|
|
20230914,131800,10866130300,24800,24750,24800,24750,186
|
|
20230914,131700,10861523550,24750,24750,24750,24750,564
|
|
20230914,131600,10847564550,24750,24800,24800,24750,222
|
|
20230914,131500,10842065700,24750,24750,24750,24750,83
|
|
20230914,131400,10840011450,24800,24800,24850,24800,2984
|
|
20230914,131300,10765963250,24850,24850,24850,24850,34
|
|
20230914,131200,10765118350,24800,24800,24800,24800,282
|
|
20230914,131100,10758124750,24800,24800,24800,24800,402
|
|
20230914,131000,10748155150,24850,24800,24850,24800,25
|
|
20230914,130900,10747534950,24800,24800,24800,24800,194
|
|
20230914,130800,10742723750,24800,24800,24800,24800,76
|
|
20230914,130700,10740838950,24800,24800,24800,24800,371
|
|
20230914,130600,10731638150,24800,24850,24850,24800,2068
|
|
20230914,130500,10680348500,24850,24900,24900,24850,1456
|
|
20230914,130400,10644163100,24950,24900,24950,24850,392
|
|
20230914,130300,10634402750,24850,24900,24900,24850,238
|
|
20230914,130200,10628477950,24900,24850,24900,24850,512
|
|
20230914,130100,10615729500,24850,24850,24850,24850,276
|
|
20230914,130000,10608870900,24900,24850,24900,24850,181
|
|
20230914,125900,10604372050,24850,24850,24900,24850,117
|
|
20230914,125800,10601462350,24850,24850,24850,24800,575
|
|
20230914,125700,10587174200,24850,24850,24850,24850,8
|
|
20230914,125600,10586975400,24850,24850,24850,24800,686
|
|
20230914,125500,10569937000,24850,24850,24850,24800,566
|
|
20230914,125400,10555872050,24850,24850,24900,24800,2267
|
|
20230914,125300,10499537900,24850,24850,24900,24850,48
|
|
20230914,125200,10498345000,24850,24900,24900,24850,143
|
|
20230914,125100,10494787050,24850,24850,24850,24850,40
|
|
20230914,125000,10493793050,24850,24850,24900,24850,85
|
|
20230914,124900,10491680650,24900,24850,24900,24850,175
|
|
20230914,124800,10487331700,24850,24900,24900,24850,1406
|
|
20230914,124700,10452326350,24900,24950,24950,24900,647
|
|
20230914,124600,10436208700,24950,24950,24950,24900,413
|
|
20230914,124500,10425904450,24900,24950,24950,24900,640
|
|
20230914,124400,10409939700,24950,24950,24950,24950,922
|
|
20230914,124300,10386935800,25000,24950,25000,24950,189
|
|
20230914,124200,10382216100,25000,24950,25000,24950,586
|
|
20230914,124100,10367590950,24950,24950,24950,24900,119
|
|
20230914,124000,10364623100,24950,24950,24950,24950,335
|
|
20230914,123900,10356264850,24950,24950,24950,24900,390
|
|
20230914,123800,10346535350,24950,24900,24950,24900,193
|
|
20230914,123700,10341723000,24950,24950,24950,24900,714
|
|
20230914,123600,10323909200,24900,24950,24950,24900,663
|
|
20230914,123500,10307368450,24950,24950,24950,24950,1273
|
|
20230914,123400,10275607100,24900,24850,24900,24850,4726
|
|
20230914,123300,10158038700,24800,24800,24850,24800,166
|
|
20230914,123200,10153921700,24850,24800,24850,24800,28
|
|
20230914,123100,10153227250,24800,24800,24800,24800,220
|
|
20230914,123000,10147771250,24800,24850,24850,24800,144
|
|
20230914,122900,10144199650,24800,24850,24850,24800,561
|
|
20230914,122800,10130286750,24800,24800,24850,24800,113
|
|
20230914,122700,10127480350,24800,24800,24800,24800,797
|
|
20230914,122600,10107714750,24800,24850,24850,24800,3
|
|
20230914,122500,10107640300,24800,24800,24800,24800,72
|
|
20230914,122400,10105854700,24850,24800,24850,24800,11
|
|
20230914,122300,10105581800,24800,24800,24800,24800,626
|
|
20230914,122200,10090057000,24800,24800,24800,24800,210
|
|
20230914,122100,10084849000,24800,24850,24850,24800,310
|
|
20230914,122000,10077152400,24850,24850,24850,24850,1
|
|
20230914,121900,10077127550,24800,24800,24800,24800,387
|
|
20230914,121800,10067529950,24800,24800,24800,24800,34
|
|
20230914,121700,10066686750,24800,24800,24850,24800,111
|
|
20230914,121600,10063929600,24800,24900,24900,24800,1664
|
|
20230914,121500,10022633600,24850,24850,24850,24850,886
|
|
20230914,121400,10000616500,24850,24800,24850,24800,365
|
|
20230914,121300,9991564250,24800,24850,24850,24800,75
|
|
20230914,121200,9989704100,24800,24800,24850,24800,28
|
|
20230914,121100,9989009650,24850,24850,24850,24850,246
|
|
20230914,121000,9982896550,24850,24850,24900,24850,156
|
|
20230914,120900,9979019700,24900,24900,24900,24850,918
|
|
20230914,120800,9956197900,24900,24850,24900,24850,95
|
|
20230914,120700,9953836100,24850,24850,24850,24850,601
|
|
20230914,120600,9938901250,24900,24850,24900,24850,117
|
|
20230914,120500,9935993450,24850,24850,24850,24850,135
|
|
20230914,120400,9932638700,24900,24900,24900,24850,91
|
|
20230914,120300,9930375450,24900,24800,24900,24800,877
|
|
20230914,120200,9908583650,24850,24800,24850,24800,44
|
|
20230914,120100,9907491400,24800,24850,24850,24800,292
|
|
20230914,120000,9900237350,24850,24750,24850,24750,1777
|
|
20230914,115900,9856170250,24750,24750,24750,24750,562
|
|
20230914,115800,9842260750,24750,24750,24750,24750,228
|
|
20230914,115700,9836617750,24750,24750,24750,24750,535
|
|
20230914,115600,9823376500,24750,24800,24800,24750,117
|
|
20230914,115500,9820480400,24800,24750,24800,24750,314
|
|
20230914,115400,9812693700,24750,24800,24800,24750,709
|
|
20230914,115300,9795111600,24800,24850,24850,24800,13
|
|
20230914,115200,9794788800,24850,24800,24850,24800,469
|
|
20230914,115100,9783157450,24800,24800,24800,24800,454
|
|
20230914,115000,9771898250,24800,24800,24850,24800,412
|
|
20230914,114900,9761679000,24850,24850,24850,24800,351
|
|
20230914,114800,9752965450,24850,24850,24850,24850,548
|
|
20230914,114700,9739347650,24900,24850,24900,24850,388
|
|
20230914,114600,9729690850,24850,24850,24850,24850,60
|
|
20230914,114500,9728199850,24850,24850,24850,24850,66
|
|
20230914,114400,9726559750,24850,24850,24850,24850,588
|
|
20230914,114300,9711947950,24850,24850,24850,24850,156
|
|
20230914,114200,9708071350,24850,24850,24850,24850,181
|
|
20230914,114100,9703573500,24850,24850,24850,24850,112
|
|
20230914,114000,9700790300,24850,24850,24900,24850,746
|
|
20230914,113900,9682245150,24900,24850,24900,24850,225
|
|
20230914,113800,9676648500,24850,24850,24900,24850,121
|
|
20230914,113700,9673641150,24850,24900,24900,24850,1615
|
|
20230914,113600,9633462650,24950,24900,24950,24850,561
|
|
20230914,113500,9619499350,24900,24900,24950,24900,482
|
|
20230914,113400,9607497500,24900,24900,24950,24900,151
|
|
20230914,113300,9603737550,24900,24900,24950,24900,218
|
|
20230914,113200,9598309300,24900,24950,24950,24900,1375
|
|
20230914,113100,9564062200,24950,24950,24950,24900,371
|
|
20230914,113000,9554806250,24950,24950,24950,24950,1145
|
|
20230914,112900,9526238500,24950,24950,24950,24950,1855
|
|
20230914,112800,9479956250,24900,24900,24900,24900,482
|
|
20230914,112700,9467954450,24900,24900,24950,24900,543
|
|
20230914,112600,9454426250,24900,24900,24900,24900,432
|
|
20230914,112500,9443669450,24900,24900,24950,24900,854
|
|
20230914,112400,9422404650,24950,24950,24950,24900,322
|
|
20230914,112300,9414371350,24950,24900,25000,24900,639
|
|
20230914,112200,9398430000,24950,24950,25000,24900,2122
|
|
20230914,112100,9345470950,24950,25000,25000,24950,1722
|
|
20230914,112000,9302487800,25000,24950,25000,24950,2754
|
|
20230914,111900,9233713450,24950,25000,25000,24950,2388
|
|
20230914,111800,9174102750,24950,25000,25000,24950,524
|
|
20230914,111700,9161020500,25000,25000,25000,24950,895
|
|
20230914,111600,9138676650,25000,24950,25000,24950,2998
|
|
20230914,111500,9063748900,24950,24900,24950,24900,4282
|
|
20230914,111400,8956942800,24850,24850,24900,24850,931
|
|
20230914,111300,8933764750,24850,24900,24900,24850,1446
|
|
20230914,111200,8897766100,24950,24900,24950,24900,579
|
|
20230914,111100,8883347800,24900,24900,24900,24850,3022
|
|
20230914,111000,8808102250,24900,24800,24900,24800,1691
|
|
20230914,110900,8766037650,24850,24850,24850,24850,375
|
|
20230914,110800,8756718900,24850,24800,24850,24800,1004
|
|
20230914,110700,8731815950,24800,24850,24850,24800,2400
|
|
20230914,110600,8672182450,24800,24800,24850,24800,591
|
|
20230914,110500,8657523600,24850,24800,24850,24800,88
|
|
20230914,110400,8655337550,24850,24800,24850,24800,680
|
|
20230914,110300,8638472850,24800,24800,24850,24800,641
|
|
20230914,110200,8622571850,24850,24800,24850,24800,543
|
|
20230914,110100,8609104700,24750,24750,24850,24750,3978
|
|
20230914,110000,8510533900,24750,24650,24750,24650,946
|
|
20230914,105900,8487174500,24600,24650,24650,24600,1766
|
|
20230914,105800,8443724500,24650,24650,24650,24650,188
|
|
20230914,105700,8439090300,24650,24700,24700,24650,451
|
|
20230914,105600,8427968250,24700,24600,24700,24600,2089
|
|
20230914,105500,8376439250,24550,24600,24650,24550,1665
|
|
20230914,105400,8335490100,24600,24650,24650,24600,2069
|
|
20230914,105300,8284567700,24650,24600,24650,24600,1001
|
|
20230914,105200,8259932300,24600,24550,24600,24500,573
|
|
20230914,105100,8245849850,24550,24550,24550,24550,307
|
|
20230914,105000,8238313000,24550,24500,24550,24500,2330
|
|
20230914,104900,8181138950,24500,24450,24500,24450,1753
|
|
20230914,104800,8138204600,24450,24350,24450,24350,1445
|
|
20230914,104700,8102964050,24400,24400,24400,24350,141
|
|
20230914,104600,8099526950,24400,24350,24400,24350,57
|
|
20230914,104500,8098136450,24350,24350,24400,24350,944
|
|
20230914,104400,8075145050,24350,24250,24350,24250,137
|
|
20230914,104300,8071815050,24300,24250,24300,24250,1158
|
|
20230914,104200,8043678300,24300,24300,24300,24250,369
|
|
20230914,104100,8034719350,24300,24300,24300,24300,429
|
|
20230914,104000,8024294650,24300,24300,24350,24300,484
|
|
20230914,103900,8012532900,24300,24300,24350,24300,397
|
|
20230914,103800,8002885750,24300,24300,24300,24300,3229
|
|
20230914,103700,7924421050,24300,24300,24350,24300,1051
|
|
20230914,103600,7898881700,24300,24350,24400,24300,1960
|
|
20230914,103500,7851183400,24350,24350,24400,24350,807
|
|
20230914,103400,7831532800,24400,24400,24400,24400,297
|
|
20230914,103300,7824286000,24400,24350,24400,24350,1320
|
|
20230914,103200,7792084150,24350,24400,24450,24350,3532
|
|
20230914,103100,7705916000,24450,24400,24450,24400,762
|
|
20230914,103000,7687317600,24400,24450,24450,24400,643
|
|
20230914,102900,7671626150,24450,24400,24450,24400,2348
|
|
20230914,102800,7614218750,24450,24450,24450,24450,1686
|
|
20230914,102700,7572996050,24450,24500,24500,24450,869
|
|
20230914,102600,7551712550,24500,24550,24550,24500,360
|
|
20230914,102500,7542876850,24550,24500,24550,24500,514
|
|
20230914,102400,7530282100,24500,24450,24500,24450,440
|
|
20230914,102300,7519513100,24450,24500,24500,24450,445
|
|
20230914,102200,7508612000,24500,24450,24500,24400,434
|
|
20230914,102100,7497995750,24500,24400,24500,24400,656
|
|
20230914,102000,7481956800,24450,24450,24500,24450,1276
|
|
20230914,101900,7450758550,24450,24550,24550,24450,958
|
|
20230914,101800,7427309100,24550,24500,24550,24500,465
|
|
20230914,101700,7415915450,24500,24500,24550,24450,153
|
|
20230914,101600,7412168600,24450,24500,24500,24450,2605
|
|
20230914,101500,7348456100,24450,24500,24500,24450,1258
|
|
20230914,101400,7317688000,24500,24550,24550,24500,557
|
|
20230914,101300,7304041000,24500,24500,24550,24500,510
|
|
20230914,101200,7291545500,24500,24450,24500,24400,3327
|
|
20230914,101100,7210190550,24450,24500,24500,24450,67
|
|
20230914,101000,7208551550,24500,24550,24550,24500,2076
|
|
20230914,100900,7157682650,24550,24600,24600,24550,1715
|
|
20230914,100800,7115508450,24650,24650,24650,24600,2988
|
|
20230914,100700,7041856100,24650,24700,24750,24650,1039
|
|
20230914,100600,7016174750,24700,24700,24750,24650,1566
|
|
20230914,100500,6977513550,24700,24700,24750,24700,880
|
|
20230914,100400,6955771950,24650,24600,24650,24600,6501
|
|
20230914,100300,6795571750,24550,24550,24600,24550,2180
|
|
20230914,100200,6741945250,24600,24550,24650,24550,2284
|
|
20230914,100100,6685766400,24600,24600,24600,24550,2235
|
|
20230914,100000,6630831250,24600,24600,24650,24600,2333
|
|
20230914,095900,6573433700,24600,24650,24650,24600,140
|
|
20230914,095800,6569989000,24650,24650,24650,24600,1190
|
|
20230914,095700,6540685900,24650,24650,24650,24650,1581
|
|
20230914,095600,6501714250,24650,24700,24700,24650,1458
|
|
20230914,095500,6465762450,24700,24750,24750,24700,379
|
|
20230914,095400,6456397500,24800,24700,24800,24700,950
|
|
20230914,095300,6432872750,24750,24650,24750,24650,1290
|
|
20230914,095200,6401034500,24650,24650,24700,24650,2404
|
|
20230914,095100,6341728850,24650,24700,24700,24650,1448
|
|
20230914,095000,6305965750,24700,24750,24750,24700,2233
|
|
20230914,094900,6250750250,24750,24800,24850,24750,1062
|
|
20230914,094800,6224439950,24850,24800,24850,24800,340
|
|
20230914,094700,6215999300,24850,24900,24900,24850,2514
|
|
20230914,094600,6153461950,24900,25000,25000,24900,464
|
|
20230914,094500,6141887150,25000,25000,25050,25000,3131
|
|
20230914,094400,6063608250,25000,24950,25050,24900,12156
|
|
20230914,094300,5760173550,25000,24850,25000,24800,6556
|
|
20230914,094200,5596914950,24850,24950,24950,24850,2453
|
|
20230914,094100,5535847100,24900,24850,24950,24850,4734
|
|
20230914,094000,5417990900,24850,24900,24900,24800,1389
|
|
20230914,093900,5383474200,24900,24850,24900,24850,1624
|
|
20230914,093800,5343083250,24850,24700,24900,24700,5747
|
|
20230914,093700,5200479700,24700,24750,24800,24700,1715
|
|
20230914,093600,5158034500,24750,24850,24850,24750,3594
|
|
20230914,093500,5068893900,24850,24750,24850,24750,2801
|
|
20230914,093400,4999318750,24850,24750,24850,24750,1418
|
|
20230914,093300,4964143600,24750,24900,24900,24750,2524
|
|
20230914,093200,4901463050,24900,24800,24900,24800,2421
|
|
20230914,093100,4841332150,24800,24750,24850,24750,3259
|
|
20230914,093000,4760583900,24750,24650,24800,24600,3959
|
|
20230914,092900,4662849750,24600,24650,24650,24600,3053
|
|
20230914,092800,4587611650,24600,24550,24650,24550,1570
|
|
20230914,092700,4549008350,24550,24650,24700,24550,5731
|
|
20230914,092600,4407907150,24650,24650,24750,24650,3427
|
|
20230914,092500,4323360550,24650,24750,24750,24650,2627
|
|
20230914,092400,4258537500,24750,24800,24850,24750,3926
|
|
20230914,092300,4161223750,24800,24800,24850,24750,2071
|
|
20230914,092200,4109834850,24800,24800,24850,24750,3697
|
|
20230914,092100,4018100400,24800,24950,25000,24800,3322
|
|
20230914,092000,3935434700,24950,24950,25000,24900,4399
|
|
20230914,091900,3825602450,24950,25100,25100,24950,7106
|
|
20230914,091800,3647792950,25100,25000,25150,24950,16681
|
|
20230914,091700,3229797900,25000,24850,25000,24850,19569
|
|
20230914,091600,2742568000,24850,24900,24900,24850,2355
|
|
20230914,091500,2683978100,24900,24900,24950,24850,7683
|
|
20230914,091400,2492724900,24900,24850,24950,24850,6302
|
|
20230914,091300,2335881350,24850,24900,24900,24800,8884
|
|
20230914,091200,2114931100,24900,24550,24900,24550,14952
|
|
20230914,091100,1744977450,24600,24400,24600,24300,9225
|
|
20230914,091000,1519173300,24400,24450,24450,24400,2975
|
|
20230914,090900,1446547050,24450,24550,24550,24450,2884
|
|
20230914,090800,1375871350,24550,24400,24550,24400,4850
|
|
20230914,090700,1257107350,24400,24550,24550,24400,1851
|
|
20230914,090600,1211844850,24550,24250,24550,24250,9440
|
|
20230914,090500,981496100,24200,24200,24250,24200,2255
|
|
20230914,090400,926900400,24150,24350,24400,24150,8403
|
|
20230914,090300,723254300,24400,24350,24450,24350,5480
|
|
20230914,090200,589596500,24350,24400,24400,24300,3350
|
|
20230914,090100,508032650,24400,24300,24400,24250,4829
|
|
20230914,090000,390520450,24250,24200,24450,24200,16095
|