614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191100,48598923450,32650,32650,32650,32650,29223
|
|
20230911,191000,48598923450,32650,32650,32650,32650,0
|
|
20230911,190900,48598923450,32650,32650,32650,32650,0
|
|
20230911,190800,48598923450,32650,32650,32650,32650,0
|
|
20230911,190700,48598923450,32650,32650,32650,32650,0
|
|
20230911,190600,48598923450,32650,32650,32650,32650,0
|
|
20230911,190500,48598923450,32650,32650,32650,32650,0
|
|
20230911,190400,48598923450,32650,32650,32650,32650,0
|
|
20230911,190300,48598923450,32650,32650,32650,32650,0
|
|
20230911,190200,48598923450,32650,32650,32650,32650,0
|
|
20230911,190100,48598923450,32650,32650,32650,32650,0
|
|
20230911,190000,48598923450,32650,32650,32650,32650,0
|
|
20230911,185900,48598923450,32650,32650,32650,32650,0
|
|
20230911,185800,48598923450,32650,32650,32650,32650,0
|
|
20230911,185700,48598923450,32650,32650,32650,32650,0
|
|
20230911,185600,48598923450,32650,32650,32650,32650,0
|
|
20230911,185500,48598923450,32650,32650,32650,32650,0
|
|
20230911,185400,48598923450,32650,32650,32650,32650,0
|
|
20230911,185300,48598923450,32650,32650,32650,32650,0
|
|
20230911,185200,48598923450,32650,32650,32650,32650,0
|
|
20230911,185100,48598923450,32650,32650,32650,32650,0
|
|
20230911,185000,48598923450,32650,32650,32650,32650,0
|
|
20230911,184900,48598923450,32650,32650,32650,32650,0
|
|
20230911,184800,48598923450,32650,32650,32650,32650,0
|
|
20230911,184700,48598923450,32650,32650,32650,32650,0
|
|
20230911,184600,48598923450,32650,32650,32650,32650,0
|
|
20230911,184500,48598923450,32650,32650,32650,32650,0
|
|
20230911,184400,48598923450,32650,32650,32650,32650,0
|
|
20230911,184300,48598923450,32650,32650,32650,32650,0
|
|
20230911,184200,48598923450,32650,32650,32650,32650,0
|
|
20230911,184100,48598923450,32650,32650,32650,32650,29223
|
|
20230911,184000,48598923450,32650,32650,32650,32650,0
|
|
20230911,183900,48598923450,32650,32650,32650,32650,0
|
|
20230911,183800,48598923450,32650,32650,32650,32650,0
|
|
20230911,183700,48598923450,32650,32650,32650,32650,0
|
|
20230911,183600,48598923450,32650,32650,32650,32650,0
|
|
20230911,183500,48598923450,32650,32650,32650,32650,0
|
|
20230911,183400,48598923450,32650,32650,32650,32650,0
|
|
20230911,183300,48598923450,32650,32650,32650,32650,0
|
|
20230911,183200,48598923450,32650,32650,32650,32650,0
|
|
20230911,183100,48598923450,32650,32650,32650,32650,0
|
|
20230911,183000,48598923450,32650,32650,32650,32650,0
|
|
20230911,182900,48598923450,32650,32650,32650,32650,0
|
|
20230911,182800,48598923450,32650,32650,32650,32650,0
|
|
20230911,182700,48598923450,32650,32650,32650,32650,0
|
|
20230911,182600,48598923450,32650,32650,32650,32650,0
|
|
20230911,182500,48598923450,32650,32650,32650,32650,0
|
|
20230911,182400,48598923450,32650,32650,32650,32650,0
|
|
20230911,182300,48598923450,32650,32650,32650,32650,0
|
|
20230911,182200,48598923450,32650,32650,32650,32650,0
|
|
20230911,182100,48598923450,32650,32650,32650,32650,0
|
|
20230911,182000,48598923450,32650,32650,32650,32650,0
|
|
20230911,181900,48598923450,32650,32650,32650,32650,0
|
|
20230911,181800,48598923450,32650,32650,32650,32650,0
|
|
20230911,181700,48598923450,32650,32650,32650,32650,0
|
|
20230911,181600,48598923450,32650,32650,32650,32650,0
|
|
20230911,181500,48598923450,32650,32650,32650,32650,0
|
|
20230911,181400,48598923450,32650,32650,32650,32650,0
|
|
20230911,181300,48598923450,32650,32650,32650,32650,0
|
|
20230911,181200,48598923450,32650,32650,32650,32650,0
|
|
20230911,181100,48598923450,32650,32650,32650,32650,29223
|
|
20230911,181000,48598923450,32650,32650,32650,32650,0
|
|
20230911,180900,48598923450,32650,32650,32650,32650,0
|
|
20230911,180800,48598923450,32650,32650,32650,32650,0
|
|
20230911,180700,48598923450,32650,32650,32650,32650,0
|
|
20230911,180600,48598923450,32650,32650,32650,32650,0
|
|
20230911,180500,48598923450,32650,32650,32650,32650,0
|
|
20230911,180400,48598923450,32650,32650,32650,32650,0
|
|
20230911,180300,48598923450,32650,32650,32650,32650,0
|
|
20230911,180200,48598923450,32650,32650,32650,32650,0
|
|
20230911,180100,48598923450,32650,32650,32650,32650,0
|
|
20230911,180000,48598923450,32650,32650,32650,32650,0
|
|
20230911,175900,48598923450,32650,32650,32650,32650,0
|
|
20230911,175800,48598923450,32650,32650,32650,32650,0
|
|
20230911,175700,48598923450,32650,32650,32650,32650,0
|
|
20230911,175600,48598923450,32650,32650,32650,32650,0
|
|
20230911,175500,48598923450,32650,32650,32650,32650,0
|
|
20230911,175400,48598923450,32650,32650,32650,32650,0
|
|
20230911,175300,48598923450,32650,32650,32650,32650,0
|
|
20230911,175200,48598923450,32650,32650,32650,32650,0
|
|
20230911,175100,48598923450,32650,32650,32650,32650,0
|
|
20230911,175000,48598923450,32650,32650,32650,32650,0
|
|
20230911,174900,48598923450,32650,32650,32650,32650,0
|
|
20230911,174800,48598923450,32650,32650,32650,32650,0
|
|
20230911,174700,48598923450,32650,32650,32650,32650,0
|
|
20230911,174600,48598923450,32650,32650,32650,32650,0
|
|
20230911,174500,48598923450,32650,32650,32650,32650,0
|
|
20230911,174400,48598923450,32650,32650,32650,32650,0
|
|
20230911,174300,48598923450,32650,32650,32650,32650,0
|
|
20230911,174200,48598923450,32650,32650,32650,32650,0
|
|
20230911,174100,48598923450,32650,32650,32650,32650,29223
|
|
20230911,174000,48598923450,32650,32650,32650,32650,0
|
|
20230911,173900,48598923450,32650,32650,32650,32650,0
|
|
20230911,173800,48598923450,32650,32650,32650,32650,0
|
|
20230911,173700,48598923450,32650,32650,32650,32650,0
|
|
20230911,173600,48598923450,32650,32650,32650,32650,0
|
|
20230911,173500,48598923450,32650,32650,32650,32650,0
|
|
20230911,173400,48598923450,32650,32650,32650,32650,0
|
|
20230911,173300,48598923450,32650,32650,32650,32650,0
|
|
20230911,173200,48598923450,32650,32650,32650,32650,0
|
|
20230911,173100,48598923450,32650,32650,32650,32650,0
|
|
20230911,173000,48598923450,32650,32650,32650,32650,0
|
|
20230911,172900,48598923450,32650,32650,32650,32650,0
|
|
20230911,172800,48598923450,32650,32650,32650,32650,0
|
|
20230911,172700,48598923450,32650,32650,32650,32650,0
|
|
20230911,172600,48598923450,32650,32650,32650,32650,0
|
|
20230911,172500,48598923450,32650,32650,32650,32650,0
|
|
20230911,172400,48598923450,32650,32650,32650,32650,0
|
|
20230911,172300,48598923450,32650,32650,32650,32650,0
|
|
20230911,172200,48598923450,32650,32650,32650,32650,0
|
|
20230911,172100,48598923450,32650,32650,32650,32650,0
|
|
20230911,172000,48598923450,32650,32650,32650,32650,0
|
|
20230911,171900,48598923450,32650,32650,32650,32650,0
|
|
20230911,171800,48598923450,32650,32650,32650,32650,0
|
|
20230911,171700,48598923450,32650,32650,32650,32650,0
|
|
20230911,171600,48598923450,32650,32650,32650,32650,0
|
|
20230911,171500,48598923450,32650,32650,32650,32650,0
|
|
20230911,171400,48598923450,32650,32650,32650,32650,0
|
|
20230911,171300,48598923450,32650,32650,32650,32650,0
|
|
20230911,171200,48598923450,32650,32650,32650,32650,0
|
|
20230911,171100,48598923450,32650,32650,32650,32650,29223
|
|
20230911,171000,48598923450,32650,32650,32650,32650,0
|
|
20230911,170900,48598923450,32650,32650,32650,32650,0
|
|
20230911,170800,48598923450,32650,32650,32650,32650,0
|
|
20230911,170700,48598923450,32650,32650,32650,32650,0
|
|
20230911,170600,48598923450,32650,32650,32650,32650,0
|
|
20230911,170500,48598923450,32650,32650,32650,32650,0
|
|
20230911,170400,48598923450,32650,32650,32650,32650,0
|
|
20230911,170300,48598923450,32650,32650,32650,32650,0
|
|
20230911,170200,48598923450,32650,32650,32650,32650,0
|
|
20230911,170100,48598923450,32650,32650,32650,32650,0
|
|
20230911,170000,48598923450,32650,32650,32650,32650,0
|
|
20230911,165900,48598923450,32650,32650,32650,32650,0
|
|
20230911,165800,48598923450,32650,32650,32650,32650,0
|
|
20230911,165700,48598923450,32650,32650,32650,32650,0
|
|
20230911,165600,48598923450,32650,32650,32650,32650,0
|
|
20230911,165500,48598923450,32650,32650,32650,32650,0
|
|
20230911,165400,48598923450,32650,32650,32650,32650,0
|
|
20230911,165300,48598923450,32650,32650,32650,32650,0
|
|
20230911,165200,48598923450,32650,32650,32650,32650,0
|
|
20230911,165100,48598923450,32650,32650,32650,32650,0
|
|
20230911,165000,48598923450,32650,32650,32650,32650,0
|
|
20230911,164900,48598923450,32650,32650,32650,32650,0
|
|
20230911,164800,48598923450,32650,32650,32650,32650,0
|
|
20230911,164700,48598923450,32650,32650,32650,32650,0
|
|
20230911,164600,48598923450,32650,32650,32650,32650,0
|
|
20230911,164500,48598923450,32650,32650,32650,32650,0
|
|
20230911,164400,48598923450,32650,32650,32650,32650,0
|
|
20230911,164300,48598923450,32650,32650,32650,32650,0
|
|
20230911,164200,48598923450,32650,32650,32650,32650,0
|
|
20230911,164100,48598923450,32650,32650,32650,32650,29223
|
|
20230911,164000,48598923450,32650,32650,32650,32650,0
|
|
20230911,163900,48598923450,32650,32650,32650,32650,0
|
|
20230911,163800,48598923450,32650,32650,32650,32650,0
|
|
20230911,163700,48598923450,32650,32650,32650,32650,0
|
|
20230911,163600,48598923450,32650,32650,32650,32650,0
|
|
20230911,163500,48598923450,32650,32650,32650,32650,0
|
|
20230911,163400,48598923450,32650,32650,32650,32650,0
|
|
20230911,163300,48598923450,32650,32650,32650,32650,0
|
|
20230911,163200,48598923450,32650,32650,32650,32650,0
|
|
20230911,163100,48598923450,32650,32650,32650,32650,0
|
|
20230911,163000,48598923450,32650,32650,32650,32650,0
|
|
20230911,162900,48598923450,32650,32650,32650,32650,0
|
|
20230911,162800,48598923450,32650,32650,32650,32650,0
|
|
20230911,162700,48598923450,32650,32650,32650,32650,0
|
|
20230911,162600,48598923450,32650,32650,32650,32650,0
|
|
20230911,162500,48598923450,32650,32650,32650,32650,0
|
|
20230911,162400,48598923450,32650,32650,32650,32650,0
|
|
20230911,162300,48598923450,32650,32650,32650,32650,0
|
|
20230911,162200,48598923450,32650,32650,32650,32650,0
|
|
20230911,162100,48598923450,32650,32650,32650,32650,0
|
|
20230911,162000,48598923450,32650,32650,32650,32650,0
|
|
20230911,161900,48598923450,32650,32650,32650,32650,0
|
|
20230911,161800,48598923450,32650,32650,32650,32650,0
|
|
20230911,161700,48598923450,32650,32650,32650,32650,0
|
|
20230911,161600,48598923450,32650,32650,32650,32650,0
|
|
20230911,161500,48598923450,32650,32650,32650,32650,0
|
|
20230911,161400,48598923450,32650,32650,32650,32650,0
|
|
20230911,161300,48598923450,32650,32650,32650,32650,0
|
|
20230911,161200,48598923450,32650,32650,32650,32650,0
|
|
20230911,161100,48598923450,32650,32650,32650,32650,29223
|
|
20230911,161000,48598923450,32650,32650,32650,32650,0
|
|
20230911,160900,48598923450,32650,32650,32650,32650,0
|
|
20230911,160800,48598923450,32650,32650,32650,32650,0
|
|
20230911,160700,48598923450,32650,32650,32650,32650,0
|
|
20230911,160600,48598923450,32650,32650,32650,32650,0
|
|
20230911,160500,48598923450,32650,32650,32650,32650,0
|
|
20230911,160400,48598923450,32650,32650,32650,32650,0
|
|
20230911,160300,48598923450,32650,32650,32650,32650,0
|
|
20230911,160200,48598923450,32650,32650,32650,32650,0
|
|
20230911,160100,48598923450,32650,32650,32650,32650,0
|
|
20230911,160000,48598923450,32650,32650,32650,32650,0
|
|
20230911,155900,48598923450,32650,32650,32650,32650,0
|
|
20230911,155800,48598923450,32650,32650,32650,32650,0
|
|
20230911,155700,48598923450,32650,32650,32650,32650,0
|
|
20230911,155600,48598923450,32650,32650,32650,32650,0
|
|
20230911,155500,48598923450,32650,32650,32650,32650,0
|
|
20230911,155400,48598923450,32650,32650,32650,32650,0
|
|
20230911,155300,48598923450,32650,32650,32650,32650,0
|
|
20230911,155200,48598923450,32650,32650,32650,32650,0
|
|
20230911,155100,48598923450,32650,32650,32650,32650,0
|
|
20230911,155000,48598923450,32650,32650,32650,32650,0
|
|
20230911,154900,48598923450,32650,32650,32650,32650,0
|
|
20230911,154800,48598923450,32650,32650,32650,32650,0
|
|
20230911,154700,48598923450,32650,32650,32650,32650,0
|
|
20230911,154600,48598923450,32650,32650,32650,32650,0
|
|
20230911,154500,48598923450,32650,32650,32650,32650,0
|
|
20230911,154400,48598923450,32650,32650,32650,32650,0
|
|
20230911,154300,48598923450,32650,32650,32650,32650,0
|
|
20230911,154200,48598923450,32650,32650,32650,32650,0
|
|
20230911,154100,48598923450,32650,32650,32650,32650,29223
|
|
20230911,154000,48598923450,32650,32650,32650,32650,0
|
|
20230911,153900,48598923450,32650,32650,32650,32650,0
|
|
20230911,153800,48598923450,32650,32650,32650,32650,0
|
|
20230911,153700,48598923450,32650,32650,32650,32650,0
|
|
20230911,153600,48598923450,32650,32650,32650,32650,0
|
|
20230911,153500,48598923450,32650,32650,32650,32650,0
|
|
20230911,153400,48598923450,32650,32650,32650,32650,0
|
|
20230911,153300,48598923450,32650,32650,32650,32650,0
|
|
20230911,153200,48598923450,32650,32650,32650,32650,0
|
|
20230911,153100,48598923450,32650,32650,32650,32650,0
|
|
20230911,153000,48598923450,32650,32650,32650,32650,29223
|
|
20230911,152900,47644792500,32700,32700,32700,32700,0
|
|
20230911,152800,47644792500,32700,32700,32700,32700,0
|
|
20230911,152700,47644792500,32700,32700,32700,32700,0
|
|
20230911,152600,47644792500,32700,32700,32700,32700,0
|
|
20230911,152500,47644792500,32700,32700,32700,32700,0
|
|
20230911,152400,47644792500,32700,32700,32700,32700,0
|
|
20230911,152300,47644792500,32700,32700,32700,32700,0
|
|
20230911,152200,47644792500,32700,32700,32700,32700,0
|
|
20230911,152100,47644792500,32700,32700,32700,32700,0
|
|
20230911,152000,47644792500,32700,32700,32700,32700,0
|
|
20230911,151900,47644792500,32700,32650,32900,32400,25271
|
|
20230911,151800,46819910700,32750,33300,33300,32600,26106
|
|
20230911,151700,45961159600,33200,33100,33400,33000,18815
|
|
20230911,151600,45335839650,33050,33200,33350,32950,23572
|
|
20230911,151500,44555050550,33300,33350,33600,33150,53889
|
|
20230911,151400,42755013000,33300,32700,33450,32700,79629
|
|
20230911,151300,40125101650,32750,32700,32750,32500,15177
|
|
20230911,151200,39629539700,32700,32500,32700,32450,16114
|
|
20230911,151100,39104154500,32500,32400,32500,32350,11380
|
|
20230911,151000,38734819800,32400,32350,32500,32350,16195
|
|
20230911,150900,38209525150,32350,32350,32500,32300,22032
|
|
20230911,150800,37495693550,32300,32100,32350,32050,14485
|
|
20230911,150700,37028710750,32100,32250,32250,32050,10032
|
|
20230911,150600,36706112050,32200,31950,32300,31850,24958
|
|
20230911,150500,35905563050,31900,31900,31950,31750,15470
|
|
20230911,150400,35412182250,31900,32000,32100,31800,22835
|
|
20230911,150300,34682379400,32000,31950,32300,31950,26425
|
|
20230911,150200,33833743050,32000,31600,32100,31600,31325
|
|
20230911,150100,32834794750,31600,31500,31650,31400,10568
|
|
20230911,150000,32501685850,31450,31300,31500,31300,10642
|
|
20230911,145900,32166953650,31450,31250,31450,31200,21143
|
|
20230911,145800,31505092600,31200,31200,31250,31150,11212
|
|
20230911,145700,31155217900,31150,31150,31200,31100,2991
|
|
20230911,145600,31062011800,31150,31050,31150,31000,5172
|
|
20230911,145500,30901282900,31050,30850,31050,30850,8120
|
|
20230911,145400,30649880150,30850,30850,30850,30800,2352
|
|
20230911,145300,30577333350,30850,30800,30850,30800,1347
|
|
20230911,145200,30535811950,30850,30800,30850,30800,423
|
|
20230911,145100,30522774300,30850,30850,30850,30800,697
|
|
20230911,145000,30501296400,30800,30750,30850,30750,1396
|
|
20230911,144900,30458301600,30750,30750,30800,30700,379
|
|
20230911,144800,30446646600,30750,30800,30800,30700,1438
|
|
20230911,144700,30402431950,30750,30800,30850,30750,509
|
|
20230911,144600,30386757050,30800,30750,30850,30750,484
|
|
20230911,144500,30371854200,30800,30850,30850,30750,388
|
|
20230911,144400,30359902250,30800,30750,30850,30750,914
|
|
20230911,144300,30331753650,30700,30700,30750,30650,601
|
|
20230911,144200,30313295150,30700,30650,30750,30650,924
|
|
20230911,144100,30284929200,30700,30700,30800,30600,787
|
|
20230911,144000,30260796400,30600,30600,30700,30600,856
|
|
20230911,143900,30234554350,30550,30650,30650,30550,706
|
|
20230911,143800,30212951000,30650,30550,30650,30550,1111
|
|
20230911,143700,30178977000,30600,30650,30650,30550,2670
|
|
20230911,143600,30097314150,30650,30800,30800,30650,4923
|
|
20230911,143500,29946191950,30800,30900,30900,30750,2659
|
|
20230911,143400,29864283450,30850,30800,30900,30800,328
|
|
20230911,143300,29854161950,30800,30850,30900,30800,4782
|
|
20230911,143200,29706602100,30850,30900,30950,30850,940
|
|
20230911,143100,29677562850,30900,30900,30900,30800,1952
|
|
20230911,143000,29617327000,30900,30950,30950,30850,1279
|
|
20230911,142900,29577797800,30950,31000,31050,30900,4211
|
|
20230911,142800,29447404400,31000,31000,31050,30950,2595
|
|
20230911,142700,29366967000,31000,31050,31100,30950,6179
|
|
20230911,142600,29175208300,31050,31000,31050,30950,1213
|
|
20230911,142500,29137591600,31000,30950,31000,30950,1260
|
|
20230911,142400,29098540700,30950,31000,31050,30900,3020
|
|
20230911,142300,29005015300,31000,30950,31050,30950,1354
|
|
20230911,142200,28963011700,31000,31000,31000,30950,605
|
|
20230911,142100,28944270250,30950,31000,31000,30950,379
|
|
20230911,142000,28932529850,31000,30900,31050,30900,4316
|
|
20230911,141900,28798749400,30950,30900,30950,30850,1536
|
|
20230911,141800,28751260300,30900,30850,30900,30850,960
|
|
20230911,141700,28721617750,30900,30850,30900,30850,1376
|
|
20230911,141600,28679117850,30950,31000,31000,30850,4736
|
|
20230911,141500,28532698550,31000,30950,31000,30900,1817
|
|
20230911,141400,28476458350,30950,30950,31000,30900,4277
|
|
20230911,141300,28344078550,30950,30900,30950,30850,3545
|
|
20230911,141200,28234484750,30850,30850,30900,30800,533
|
|
20230911,141100,28218045150,30850,30950,30950,30800,3620
|
|
20230911,141000,28106220350,30950,30900,30950,30800,2387
|
|
20230911,140900,28032561250,30900,30950,31000,30850,2588
|
|
20230911,140800,27952501700,30950,31000,31000,30950,2545
|
|
20230911,140700,27873678050,31000,30950,31000,30900,5228
|
|
20230911,140600,27711808900,30950,31100,31100,30900,3967
|
|
20230911,140500,27588673350,31100,31000,31200,30950,11956
|
|
20230911,140400,27217169800,31000,30900,31000,30850,1570
|
|
20230911,140300,27168571350,30850,30900,30900,30800,2604
|
|
20230911,140200,27088280400,30900,30850,31000,30850,4472
|
|
20230911,140100,26949925950,30850,30850,30900,30800,3340
|
|
20230911,140000,26846861450,30850,30800,30850,30750,1085
|
|
20230911,135900,26813444100,30800,30700,30850,30650,2585
|
|
20230911,135800,26733911000,30700,30800,30800,30700,585
|
|
20230911,135700,26715925300,30800,30700,30800,30700,810
|
|
20230911,135600,26690987150,30800,30750,30800,30650,290
|
|
20230911,135500,26682070800,30650,30750,30800,30650,493
|
|
20230911,135400,26666916950,30700,30700,30800,30700,313
|
|
20230911,135300,26657297600,30750,30800,30800,30700,390
|
|
20230911,135200,26645291450,30700,30800,30850,30700,2029
|
|
20230911,135100,26582807100,30850,30800,30850,30750,621
|
|
20230911,135000,26563676650,30800,30800,30850,30750,2102
|
|
20230911,134900,26498938000,30800,30700,30800,30700,1081
|
|
20230911,134800,26465697750,30700,30650,30700,30650,743
|
|
20230911,134700,26442896300,30650,30650,30700,30600,444
|
|
20230911,134600,26429282100,30650,30650,30650,30600,371
|
|
20230911,134500,26417913000,30700,30700,30700,30650,211
|
|
20230911,134400,26411437300,30650,30650,30700,30600,375
|
|
20230911,134300,26399943400,30650,30600,30650,30600,778
|
|
20230911,134200,26376113400,30600,30600,30600,30550,75
|
|
20230911,134100,26373818950,30600,30650,30650,30550,1142
|
|
20230911,134000,26338870300,30650,30650,30750,30600,1253
|
|
20230911,133900,26300430750,30700,30600,30700,30600,546
|
|
20230911,133800,26283692800,30650,30650,30700,30600,203
|
|
20230911,133700,26277470250,30650,30600,30700,30600,357
|
|
20230911,133600,26266532450,30600,30600,30650,30600,1496
|
|
20230911,133500,26220754150,30650,30600,30700,30600,239
|
|
20230911,133400,26213426650,30700,30650,30700,30550,1455
|
|
20230911,133300,26168952950,30650,30650,30700,30550,1528
|
|
20230911,133200,26122109750,30600,30700,30700,30600,780
|
|
20230911,133100,26098236900,30600,30600,30700,30600,495
|
|
20230911,133000,26083064800,30600,30700,30750,30600,660
|
|
20230911,132900,26062809350,30700,30650,30700,30650,412
|
|
20230911,132800,26050167750,30650,30600,30650,30550,1390
|
|
20230911,132700,26007616500,30600,30550,30600,30500,191
|
|
20230911,132600,26001781350,30500,30500,30600,30500,565
|
|
20230911,132500,25984516800,30500,30600,30600,30500,148
|
|
20230911,132400,25979994300,30600,30550,30600,30550,620
|
|
20230911,132300,25961047900,30550,30550,30600,30550,578
|
|
20230911,132200,25943374200,30550,30550,30600,30550,828
|
|
20230911,132100,25918071400,30600,30600,30600,30550,562
|
|
20230911,132000,25900878400,30600,30550,30600,30550,367
|
|
20230911,131900,25889659200,30600,30650,30700,30600,884
|
|
20230911,131800,25862596050,30650,30650,30700,30650,312
|
|
20230911,131700,25853028450,30600,30600,30750,30550,2904
|
|
20230911,131600,25764166950,30600,30600,30750,30600,1057
|
|
20230911,131500,25731764650,30650,30550,30650,30550,669
|
|
20230911,131400,25711293950,30550,30600,30600,30550,737
|
|
20230911,131300,25688755700,30600,30600,30600,30500,182
|
|
20230911,131200,25683190350,30600,30400,30650,30400,4019
|
|
20230911,131100,25560452900,30400,30400,30450,30400,193
|
|
20230911,131000,25554584450,30400,30400,30450,30350,400
|
|
20230911,130900,25542420250,30450,30500,30500,30400,329
|
|
20230911,130800,25532399350,30550,30400,30550,30400,320
|
|
20230911,130700,25522647000,30400,30350,30400,30350,370
|
|
20230911,130600,25511408700,30400,30550,30550,30400,1249
|
|
20230911,130500,25473420800,30550,30500,30550,30400,392
|
|
20230911,130400,25461461200,30500,30450,30600,30400,1533
|
|
20230911,130300,25414763950,30350,30400,30450,30350,4052
|
|
20230911,130200,25291516200,30400,30500,30500,30350,3632
|
|
20230911,130100,25181051700,30500,30500,30550,30450,517
|
|
20230911,130000,25165278200,30450,30550,30550,30450,1811
|
|
20230911,125900,25110022750,30550,30600,30600,30550,1078
|
|
20230911,125800,25077062650,30600,30700,30700,30550,516
|
|
20230911,125700,25061257200,30700,30600,30700,30600,213
|
|
20230911,125600,25054732400,30550,30700,30700,30550,380
|
|
20230911,125500,25043090050,30650,30650,30650,30600,357
|
|
20230911,125400,25032154000,30650,30500,30650,30500,455
|
|
20230911,125300,25018243150,30550,30600,30600,30500,341
|
|
20230911,125200,25007829150,30600,30600,30650,30550,422
|
|
20230911,125100,24994914450,30600,30650,30650,30500,2579
|
|
20230911,125000,24916096750,30650,30700,30750,30650,297
|
|
20230911,124900,24906980850,30650,30750,30800,30650,1191
|
|
20230911,124800,24870425050,30750,30800,30800,30750,472
|
|
20230911,124700,24855896800,30800,30800,30800,30700,1244
|
|
20230911,124600,24817665450,30800,30800,30800,30750,280
|
|
20230911,124500,24809042550,30800,30750,30800,30700,457
|
|
20230911,124400,24794980350,30750,30900,30900,30750,3816
|
|
20230911,124300,24677387950,30850,30900,30900,30850,721
|
|
20230911,124200,24655109900,30900,30900,30950,30850,424
|
|
20230911,124100,24641992400,30950,30850,30950,30850,513
|
|
20230911,124000,24626147100,30850,30950,30950,30850,885
|
|
20230911,123900,24598812100,30900,30900,30950,30900,1048
|
|
20230911,123800,24566397750,30900,30950,31000,30850,4084
|
|
20230911,123700,24440127700,30950,30900,31000,30900,1673
|
|
20230911,123600,24388395750,30900,30900,31000,30850,10321
|
|
20230911,123500,24068759100,30900,30850,30900,30850,5925
|
|
20230911,123400,23885826250,30800,30700,30800,30700,5335
|
|
20230911,123300,23721710350,30650,30700,30700,30650,442
|
|
20230911,123200,23708141900,30650,30700,30700,30650,224
|
|
20230911,123100,23701269250,30700,30650,30700,30600,499
|
|
20230911,123000,23685959300,30650,30650,30650,30650,319
|
|
20230911,122900,23676181950,30650,30650,30650,30600,604
|
|
20230911,122800,23657692900,30650,30650,30650,30600,494
|
|
20230911,122700,23642553300,30650,30650,30650,30600,448
|
|
20230911,122600,23628822450,30600,30600,30600,30550,532
|
|
20230911,122500,23612551050,30600,30550,30600,30500,1273
|
|
20230911,122400,23573654600,30550,30450,30550,30450,1731
|
|
20230911,122300,23520896250,30450,30550,30550,30450,628
|
|
20230911,122200,23501727000,30500,30550,30600,30500,774
|
|
20230911,122100,23478109800,30500,30550,30600,30500,255
|
|
20230911,122000,23470316300,30550,30550,30600,30550,307
|
|
20230911,121900,23460933200,30550,30500,30600,30500,237
|
|
20230911,121800,23453688750,30500,30450,30500,30450,417
|
|
20230911,121700,23440978900,30450,30550,30550,30400,823
|
|
20230911,121600,23415897550,30550,30550,30600,30500,306
|
|
20230911,121500,23406540350,30550,30550,30600,30550,403
|
|
20230911,121400,23394228500,30400,30350,30600,30350,789
|
|
20230911,121300,23370157850,30400,30550,30650,30400,7382
|
|
20230911,121200,23145446450,30600,30700,30700,30600,464
|
|
20230911,121100,23131222700,30700,30600,30700,30600,1140
|
|
20230911,121000,23096279350,30600,30650,30650,30600,249
|
|
20230911,120900,23088650050,30650,30650,30650,30600,302
|
|
20230911,120800,23079395900,30650,30650,30700,30600,254
|
|
20230911,120700,23071610750,30650,30650,30650,30600,361
|
|
20230911,120600,23060549200,30650,30650,30650,30650,244
|
|
20230911,120500,23053070600,30650,30650,30650,30600,364
|
|
20230911,120400,23041914550,30600,30600,30650,30600,301
|
|
20230911,120300,23032693050,30600,30650,30650,30550,267
|
|
20230911,120200,23024513750,30650,30700,30700,30600,457
|
|
20230911,120100,23010506500,30700,30650,30700,30600,352
|
|
20230911,120000,22999714600,30650,30600,30700,30500,884
|
|
20230911,115900,22972707100,30600,30750,30800,30600,2907
|
|
20230911,115800,22883430800,30750,30750,30750,30750,612
|
|
20230911,115700,22864611800,30700,30750,30750,30700,321
|
|
20230911,115600,22854743400,30700,30700,30750,30650,1285
|
|
20230911,115500,22815290350,30700,30700,30700,30650,391
|
|
20230911,115400,22803288150,30700,30700,30700,30650,1313
|
|
20230911,115300,22762979100,30650,30700,30700,30650,326
|
|
20230911,115200,22752971200,30650,30650,30700,30450,1174
|
|
20230911,115100,22716983850,30700,30650,30700,30600,766
|
|
20230911,115000,22693497650,30650,30650,30700,30600,1298
|
|
20230911,114900,22653731900,30650,30500,30650,30450,1264
|
|
20230911,114800,22615096800,30500,30500,30500,30450,360
|
|
20230911,114700,22604124300,30500,30500,30500,30450,215
|
|
20230911,114600,22597566900,30500,30350,30500,30350,869
|
|
20230911,114500,22571139900,30300,30350,30350,30300,487
|
|
20230911,114400,22556363100,30350,30450,30450,30300,665
|
|
20230911,114300,22536156300,30450,30300,30450,30300,709
|
|
20230911,114200,22514610100,30300,30400,30400,30250,606
|
|
20230911,114100,22496232250,30400,30400,30450,30400,300
|
|
20230911,114000,22487108750,30450,30400,30450,30350,722
|
|
20230911,113900,22465155100,30450,30450,30450,30400,167
|
|
20230911,113800,22460070300,30450,30450,30500,30300,464
|
|
20230911,113700,22445951150,30500,30550,30550,30400,841
|
|
20230911,113600,22420330600,30550,30400,30550,30400,770
|
|
20230911,113500,22396832700,30450,30450,30450,30400,227
|
|
20230911,113400,22389922600,30450,30300,30550,30250,1197
|
|
20230911,113300,22353604350,30350,30500,30500,30300,3449
|
|
20230911,113200,22248538800,30550,30550,30600,30550,672
|
|
20230911,113100,22228005400,30500,30550,30650,30500,675
|
|
20230911,113000,22207354500,30600,30700,30750,30600,778
|
|
20230911,112900,22183514400,30700,30700,30750,30650,2292
|
|
20230911,112800,22113174700,30700,30650,30700,30600,710
|
|
20230911,112700,22091404350,30650,30600,30650,30350,1445
|
|
20230911,112600,22047258400,30600,30550,30600,30550,457
|
|
20230911,112500,22033290250,30600,30500,30600,30450,1028
|
|
20230911,112400,22001908250,30550,30450,30600,30350,2521
|
|
20230911,112300,21925068650,30450,30450,30550,30400,894
|
|
20230911,112200,21897827200,30500,30250,30600,30250,3336
|
|
20230911,112100,21796738400,30250,30150,30250,30100,5517
|
|
20230911,112000,21630338600,30200,30350,30350,30200,3434
|
|
20230911,111900,21526457950,30300,30450,30450,30300,1622
|
|
20230911,111800,21477163100,30450,30550,30600,30350,7783
|
|
20230911,111700,21240082800,30500,30500,30650,30500,1119
|
|
20230911,111600,21205840850,30500,30750,30750,30500,3368
|
|
20230911,111500,21102843000,30700,30650,30750,30450,3500
|
|
20230911,111400,20995459300,30700,30750,30800,30500,4299
|
|
20230911,111300,20863827550,30750,30550,30800,30550,3311
|
|
20230911,111200,20762062650,30500,30700,30800,30400,8304
|
|
20230911,111100,20508181050,30600,30650,30850,30600,8925
|
|
20230911,111000,20233903400,30700,30700,30800,30650,4081
|
|
20230911,110900,20108518750,30650,30800,30950,30650,11633
|
|
20230911,110800,19750365450,30850,30700,30900,30650,12240
|
|
20230911,110700,19373390950,30700,30800,30800,30600,4211
|
|
20230911,110600,19243936550,30800,30600,30800,30600,10575
|
|
20230911,110500,18919230850,30600,30550,30650,30500,5201
|
|
20230911,110400,18760138800,30550,30450,30550,30400,4099
|
|
20230911,110300,18635222750,30450,30350,30450,30350,3487
|
|
20230911,110200,18529187750,30400,30200,30450,30200,5833
|
|
20230911,110100,18352186950,30200,30200,30250,30150,5572
|
|
20230911,110000,18183977050,30200,30000,30200,29950,11899
|
|
20230911,105900,17825657750,30000,29950,30050,29900,4813
|
|
20230911,105800,17681304300,29950,29900,29950,29850,2494
|
|
20230911,105700,17606735500,29900,29850,29900,29800,1195
|
|
20230911,105600,17571065700,29850,29850,29850,29800,1050
|
|
20230911,105500,17539723250,29850,29800,29850,29800,1239
|
|
20230911,105400,17502750250,29850,29950,29950,29800,2831
|
|
20230911,105300,17418158600,29950,29850,29950,29850,4032
|
|
20230911,105200,17297623150,29850,29850,29900,29800,2014
|
|
20230911,105100,17237509600,29850,29750,29850,29750,3097
|
|
20230911,105000,17145231050,29750,29800,29800,29650,3918
|
|
20230911,104900,17028676900,29800,29800,29800,29750,657
|
|
20230911,104800,17009103850,29800,29750,29800,29750,1171
|
|
20230911,104700,16974241050,29750,29750,29800,29700,3185
|
|
20230911,104600,16879465900,29800,29800,29800,29700,1416
|
|
20230911,104500,16837333850,29800,29700,29800,29650,1630
|
|
20230911,104400,16788849550,29700,29750,29800,29650,3433
|
|
20230911,104300,16686698800,29750,29700,29750,29600,6083
|
|
20230911,104200,16506069800,29700,29650,29700,29600,2839
|
|
20230911,104100,16421867650,29600,29550,29650,29550,5107
|
|
20230911,104000,16270687000,29550,29500,29550,29500,1985
|
|
20230911,103900,16212052800,29550,29500,29550,29450,1920
|
|
20230911,103800,16155409400,29500,29400,29500,29400,3452
|
|
20230911,103700,16053692350,29450,29450,29450,29400,1632
|
|
20230911,103600,16005633000,29400,29350,29500,29300,3868
|
|
20230911,103500,15891863550,29350,29400,29400,29300,937
|
|
20230911,103400,15864346300,29400,29350,29400,29300,1844
|
|
20230911,103300,15810176700,29350,29300,29400,29250,2492
|
|
20230911,103200,15737076050,29250,29300,29300,29250,503
|
|
20230911,103100,15722346100,29300,29250,29300,29100,2554
|
|
20230911,103000,15647685650,29200,29300,29300,29150,1025
|
|
20230911,102900,15617733100,29250,29300,29300,29150,1637
|
|
20230911,102800,15569871500,29250,29350,29350,29200,6367
|
|
20230911,102700,15383707600,29300,29200,29350,29200,4502
|
|
20230911,102600,15251896250,29250,29150,29300,29150,4675
|
|
20230911,102500,15115315050,29150,29100,29150,29050,1349
|
|
20230911,102400,15076072700,29100,29150,29200,29050,1894
|
|
20230911,102300,15020901350,29150,29150,29200,29100,3570
|
|
20230911,102200,14916900800,29200,29150,29200,29100,1406
|
|
20230911,102100,14875887300,29150,29100,29150,29050,2110
|
|
20230911,102000,14814511300,29050,29100,29150,29050,3001
|
|
20230911,101900,14727181200,29150,29200,29200,29100,1978
|
|
20230911,101800,14669523850,29150,28950,29250,28950,8738
|
|
20230911,101700,14415101050,29000,28650,29050,28600,12476
|
|
20230911,101600,14055312600,28700,28650,28700,28600,4440
|
|
20230911,101500,13928141700,28700,28700,28750,28650,1217
|
|
20230911,101400,13893209550,28700,28700,28750,28650,1690
|
|
20230911,101300,13844684650,28700,28800,28800,28700,3521
|
|
20230911,101200,13743488050,28750,28750,28800,28650,4764
|
|
20230911,101100,13606674050,28750,28650,28750,28600,5612
|
|
20230911,101000,13445712450,28650,28650,28700,28550,8694
|
|
20230911,100900,13196728000,28600,28450,28600,28350,7681
|
|
20230911,100800,12978161450,28400,28500,28800,28350,15941
|
|
20230911,100700,12523582000,28500,28600,28800,28500,14825
|
|
20230911,100600,12098695350,28600,28750,28800,28500,23347
|
|
20230911,100500,11430395550,28750,29050,29050,28700,33349
|
|
20230911,100400,10466718400,29050,29150,29150,29050,2411
|
|
20230911,100300,10396525650,29150,29150,29300,29000,9821
|
|
20230911,100200,10110981850,29200,29250,29300,29100,2067
|
|
20230911,100100,10050680550,29250,29250,29300,29200,2086
|
|
20230911,100000,9989659050,29250,29300,29300,29100,7092
|
|
20230911,095900,9782641450,29300,29300,29350,29250,2097
|
|
20230911,095800,9721199400,29300,29100,29300,29050,5435
|
|
20230911,095700,9562875200,29050,29300,29400,29000,17832
|
|
20230911,095600,9043293600,29350,29400,29400,29300,2915
|
|
20230911,095500,8957815700,29400,29500,29550,29300,6568
|
|
20230911,095400,8764855800,29400,29550,29550,29400,4886
|
|
20230911,095300,8620961950,29600,29450,29600,29450,3255
|
|
20230911,095200,8524965750,29450,29400,29450,29350,5743
|
|
20230911,095100,8356104150,29450,29600,29600,29350,6909
|
|
20230911,095000,8152861300,29500,29450,29550,29400,3026
|
|
20230911,094900,8063541650,29450,29850,29850,29450,14205
|
|
20230911,094800,7643862500,29850,29750,29950,29750,2445
|
|
20230911,094700,7570868300,29750,29550,29750,29550,1010
|
|
20230911,094600,7540935650,29500,29800,29800,29450,8019
|
|
20230911,094500,7303950250,29800,29850,29850,29800,920
|
|
20230911,094400,7276510200,29850,29750,29850,29700,1271
|
|
20230911,094300,7238653150,29750,29600,29750,29500,1424
|
|
20230911,094200,7196447950,29600,29800,29800,29400,10946
|
|
20230911,094100,6873230050,29800,29800,29850,29650,1208
|
|
20230911,094000,6837199350,29800,29800,29900,29650,3751
|
|
20230911,093900,6725723850,29800,29750,29800,29700,1649
|
|
20230911,093800,6676692100,29750,29600,29800,29500,6634
|
|
20230911,093700,6480413100,29650,29700,29850,29550,9032
|
|
20230911,093600,6212605150,29700,29750,30050,29700,6964
|
|
20230911,093500,6005132400,29750,29950,30000,29750,5467
|
|
20230911,093400,5842148350,30000,30050,30100,29750,6619
|
|
20230911,093300,5644538500,30050,30150,30250,29850,7343
|
|
20230911,093200,5424361400,30150,29850,30150,29850,11558
|
|
20230911,093100,5078332700,29850,30050,30050,29800,11359
|
|
20230911,093000,4738047250,30050,30300,30300,30050,6968
|
|
20230911,092900,4527885250,30250,30300,30350,30250,2189
|
|
20230911,092800,4461625850,30300,30300,30350,30300,1529
|
|
20230911,092700,4415294750,30250,30250,30300,30200,2346
|
|
20230911,092600,4344322000,30200,30300,30300,30200,2832
|
|
20230911,092500,4258644850,30300,30300,30350,30200,3554
|
|
20230911,092400,4151043550,30300,30500,30550,30300,7951
|
|
20230911,092300,3909188500,30550,30700,30700,30500,5042
|
|
20230911,092200,3754870400,30700,30700,30750,30600,5060
|
|
20230911,092100,3599624200,30750,30850,30950,30750,4071
|
|
20230911,092000,3474062400,30850,31050,31050,30800,7489
|
|
20230911,091900,3242408600,31000,31200,31200,31000,6603
|
|
20230911,091800,3036851500,31200,31400,31400,31050,9911
|
|
20230911,091700,2727701700,31300,31050,31450,30950,10811
|
|
20230911,091600,2390816350,31100,30850,31100,30750,6683
|
|
20230911,091500,2184004700,30850,30850,30850,30800,984
|
|
20230911,091400,2153663250,30800,30750,30800,30700,2330
|
|
20230911,091300,2081965100,30650,30700,30750,30600,1289
|
|
20230911,091200,2042424150,30700,30700,30700,30600,2681
|
|
20230911,091100,1960172400,30700,30900,30950,30650,2492
|
|
20230911,091000,1883393250,30900,30850,31000,30800,4073
|
|
20230911,090900,1757419150,30800,30800,30850,30700,3911
|
|
20230911,090800,1637077850,30850,30900,30950,30850,1862
|
|
20230911,090700,1579567250,30850,30900,30950,30800,3445
|
|
20230911,090600,1473262300,30850,30550,31050,30550,5002
|
|
20230911,090500,1318831350,30600,30600,30600,30450,5723
|
|
20230911,090400,1144106550,30600,30700,30800,30600,2245
|
|
20230911,090300,1075256050,30700,31050,31050,30550,8489
|
|
20230911,090200,813624500,30950,30900,31050,30800,8193
|
|
20230911,090100,560146900,30900,30500,30900,30500,5897
|
|
20230911,090000,378847600,30500,30650,30650,30500,12376
|