614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191100,26451729800,30650,30650,30650,30650,7747
|
|
20230914,191000,26451729800,30650,30650,30650,30650,0
|
|
20230914,190900,26451729800,30650,30650,30650,30650,0
|
|
20230914,190800,26451729800,30650,30650,30650,30650,0
|
|
20230914,190700,26451729800,30650,30650,30650,30650,0
|
|
20230914,190600,26451729800,30650,30650,30650,30650,0
|
|
20230914,190500,26451729800,30650,30650,30650,30650,0
|
|
20230914,190400,26451729800,30650,30650,30650,30650,0
|
|
20230914,190300,26451729800,30650,30650,30650,30650,0
|
|
20230914,190200,26451729800,30650,30650,30650,30650,0
|
|
20230914,190100,26451729800,30650,30650,30650,30650,0
|
|
20230914,190000,26451729800,30650,30650,30650,30650,0
|
|
20230914,185900,26451729800,30650,30650,30650,30650,0
|
|
20230914,185800,26451729800,30650,30650,30650,30650,0
|
|
20230914,185700,26451729800,30650,30650,30650,30650,0
|
|
20230914,185600,26451729800,30650,30650,30650,30650,0
|
|
20230914,185500,26451729800,30650,30650,30650,30650,0
|
|
20230914,185400,26451729800,30650,30650,30650,30650,0
|
|
20230914,185300,26451729800,30650,30650,30650,30650,0
|
|
20230914,185200,26451729800,30650,30650,30650,30650,0
|
|
20230914,185100,26451729800,30650,30650,30650,30650,0
|
|
20230914,185000,26451729800,30650,30650,30650,30650,0
|
|
20230914,184900,26451729800,30650,30650,30650,30650,0
|
|
20230914,184800,26451729800,30650,30650,30650,30650,0
|
|
20230914,184700,26451729800,30650,30650,30650,30650,0
|
|
20230914,184600,26451729800,30650,30650,30650,30650,0
|
|
20230914,184500,26451729800,30650,30650,30650,30650,0
|
|
20230914,184400,26451729800,30650,30650,30650,30650,0
|
|
20230914,184300,26451729800,30650,30650,30650,30650,0
|
|
20230914,184200,26451729800,30650,30650,30650,30650,0
|
|
20230914,184100,26451729800,30650,30650,30650,30650,7747
|
|
20230914,184000,26451729800,30650,30650,30650,30650,0
|
|
20230914,183900,26451729800,30650,30650,30650,30650,0
|
|
20230914,183800,26451729800,30650,30650,30650,30650,0
|
|
20230914,183700,26451729800,30650,30650,30650,30650,0
|
|
20230914,183600,26451729800,30650,30650,30650,30650,0
|
|
20230914,183500,26451729800,30650,30650,30650,30650,0
|
|
20230914,183400,26451729800,30650,30650,30650,30650,0
|
|
20230914,183300,26451729800,30650,30650,30650,30650,0
|
|
20230914,183200,26451729800,30650,30650,30650,30650,0
|
|
20230914,183100,26451729800,30650,30650,30650,30650,0
|
|
20230914,183000,26451729800,30650,30650,30650,30650,0
|
|
20230914,182900,26451729800,30650,30650,30650,30650,0
|
|
20230914,182800,26451729800,30650,30650,30650,30650,0
|
|
20230914,182700,26451729800,30650,30650,30650,30650,0
|
|
20230914,182600,26451729800,30650,30650,30650,30650,0
|
|
20230914,182500,26451729800,30650,30650,30650,30650,0
|
|
20230914,182400,26451729800,30650,30650,30650,30650,0
|
|
20230914,182300,26451729800,30650,30650,30650,30650,0
|
|
20230914,182200,26451729800,30650,30650,30650,30650,0
|
|
20230914,182100,26451729800,30650,30650,30650,30650,0
|
|
20230914,182000,26451729800,30650,30650,30650,30650,0
|
|
20230914,181900,26451729800,30650,30650,30650,30650,0
|
|
20230914,181800,26451729800,30650,30650,30650,30650,0
|
|
20230914,181700,26451729800,30650,30650,30650,30650,0
|
|
20230914,181600,26451729800,30650,30650,30650,30650,0
|
|
20230914,181500,26451729800,30650,30650,30650,30650,0
|
|
20230914,181400,26451729800,30650,30650,30650,30650,0
|
|
20230914,181300,26451729800,30650,30650,30650,30650,0
|
|
20230914,181200,26451729800,30650,30650,30650,30650,0
|
|
20230914,181100,26451729800,30650,30650,30650,30650,7747
|
|
20230914,181000,26451729800,30650,30650,30650,30650,0
|
|
20230914,180900,26451729800,30650,30650,30650,30650,0
|
|
20230914,180800,26451729800,30650,30650,30650,30650,0
|
|
20230914,180700,26451729800,30650,30650,30650,30650,0
|
|
20230914,180600,26451729800,30650,30650,30650,30650,0
|
|
20230914,180500,26451729800,30650,30650,30650,30650,0
|
|
20230914,180400,26451729800,30650,30650,30650,30650,0
|
|
20230914,180300,26451729800,30650,30650,30650,30650,0
|
|
20230914,180200,26451729800,30650,30650,30650,30650,0
|
|
20230914,180100,26451729800,30650,30650,30650,30650,0
|
|
20230914,180000,26451729800,30650,30650,30650,30650,0
|
|
20230914,175900,26451729800,30650,30650,30650,30650,0
|
|
20230914,175800,26451729800,30650,30650,30650,30650,0
|
|
20230914,175700,26451729800,30650,30650,30650,30650,0
|
|
20230914,175600,26451729800,30650,30650,30650,30650,0
|
|
20230914,175500,26451729800,30650,30650,30650,30650,0
|
|
20230914,175400,26451729800,30650,30650,30650,30650,0
|
|
20230914,175300,26451729800,30650,30650,30650,30650,0
|
|
20230914,175200,26451729800,30650,30650,30650,30650,0
|
|
20230914,175100,26451729800,30650,30650,30650,30650,0
|
|
20230914,175000,26451729800,30650,30650,30650,30650,0
|
|
20230914,174900,26451729800,30650,30650,30650,30650,0
|
|
20230914,174800,26451729800,30650,30650,30650,30650,0
|
|
20230914,174700,26451729800,30650,30650,30650,30650,0
|
|
20230914,174600,26451729800,30650,30650,30650,30650,0
|
|
20230914,174500,26451729800,30650,30650,30650,30650,0
|
|
20230914,174400,26451729800,30650,30650,30650,30650,0
|
|
20230914,174300,26451729800,30650,30650,30650,30650,0
|
|
20230914,174200,26451729800,30650,30650,30650,30650,0
|
|
20230914,174100,26451729800,30650,30650,30650,30650,7747
|
|
20230914,174000,26451729800,30650,30650,30650,30650,0
|
|
20230914,173900,26451729800,30650,30650,30650,30650,0
|
|
20230914,173800,26451729800,30650,30650,30650,30650,0
|
|
20230914,173700,26451729800,30650,30650,30650,30650,0
|
|
20230914,173600,26451729800,30650,30650,30650,30650,0
|
|
20230914,173500,26451729800,30650,30650,30650,30650,0
|
|
20230914,173400,26451729800,30650,30650,30650,30650,0
|
|
20230914,173300,26451729800,30650,30650,30650,30650,0
|
|
20230914,173200,26451729800,30650,30650,30650,30650,0
|
|
20230914,173100,26451729800,30650,30650,30650,30650,0
|
|
20230914,173000,26451729800,30650,30650,30650,30650,0
|
|
20230914,172900,26451729800,30650,30650,30650,30650,0
|
|
20230914,172800,26451729800,30650,30650,30650,30650,0
|
|
20230914,172700,26451729800,30650,30650,30650,30650,0
|
|
20230914,172600,26451729800,30650,30650,30650,30650,0
|
|
20230914,172500,26451729800,30650,30650,30650,30650,0
|
|
20230914,172400,26451729800,30650,30650,30650,30650,0
|
|
20230914,172300,26451729800,30650,30650,30650,30650,0
|
|
20230914,172200,26451729800,30650,30650,30650,30650,0
|
|
20230914,172100,26451729800,30650,30650,30650,30650,0
|
|
20230914,172000,26451729800,30650,30650,30650,30650,0
|
|
20230914,171900,26451729800,30650,30650,30650,30650,0
|
|
20230914,171800,26451729800,30650,30650,30650,30650,0
|
|
20230914,171700,26451729800,30650,30650,30650,30650,0
|
|
20230914,171600,26451729800,30650,30650,30650,30650,0
|
|
20230914,171500,26451729800,30650,30650,30650,30650,0
|
|
20230914,171400,26451729800,30650,30650,30650,30650,0
|
|
20230914,171300,26451729800,30650,30650,30650,30650,0
|
|
20230914,171200,26451729800,30650,30650,30650,30650,0
|
|
20230914,171100,26451729800,30650,30650,30650,30650,7747
|
|
20230914,171000,26451729800,30650,30650,30650,30650,0
|
|
20230914,170900,26451729800,30650,30650,30650,30650,0
|
|
20230914,170800,26451729800,30650,30650,30650,30650,0
|
|
20230914,170700,26451729800,30650,30650,30650,30650,0
|
|
20230914,170600,26451729800,30650,30650,30650,30650,0
|
|
20230914,170500,26451729800,30650,30650,30650,30650,0
|
|
20230914,170400,26451729800,30650,30650,30650,30650,0
|
|
20230914,170300,26451729800,30650,30650,30650,30650,0
|
|
20230914,170200,26451729800,30650,30650,30650,30650,0
|
|
20230914,170100,26451729800,30650,30650,30650,30650,0
|
|
20230914,170000,26451729800,30650,30650,30650,30650,0
|
|
20230914,165900,26451729800,30650,30650,30650,30650,0
|
|
20230914,165800,26451729800,30650,30650,30650,30650,0
|
|
20230914,165700,26451729800,30650,30650,30650,30650,0
|
|
20230914,165600,26451729800,30650,30650,30650,30650,0
|
|
20230914,165500,26451729800,30650,30650,30650,30650,0
|
|
20230914,165400,26451729800,30650,30650,30650,30650,0
|
|
20230914,165300,26451729800,30650,30650,30650,30650,0
|
|
20230914,165200,26451729800,30650,30650,30650,30650,0
|
|
20230914,165100,26451729800,30650,30650,30650,30650,0
|
|
20230914,165000,26451729800,30650,30650,30650,30650,0
|
|
20230914,164900,26451729800,30650,30650,30650,30650,0
|
|
20230914,164800,26451729800,30650,30650,30650,30650,0
|
|
20230914,164700,26451729800,30650,30650,30650,30650,0
|
|
20230914,164600,26451729800,30650,30650,30650,30650,0
|
|
20230914,164500,26451729800,30650,30650,30650,30650,0
|
|
20230914,164400,26451729800,30650,30650,30650,30650,0
|
|
20230914,164300,26451729800,30650,30650,30650,30650,0
|
|
20230914,164200,26451729800,30650,30650,30650,30650,0
|
|
20230914,164100,26451729800,30650,30650,30650,30650,7747
|
|
20230914,164000,26451729800,30650,30650,30650,30650,0
|
|
20230914,163900,26451729800,30650,30650,30650,30650,0
|
|
20230914,163800,26451729800,30650,30650,30650,30650,0
|
|
20230914,163700,26451729800,30650,30650,30650,30650,0
|
|
20230914,163600,26451729800,30650,30650,30650,30650,0
|
|
20230914,163500,26451729800,30650,30650,30650,30650,0
|
|
20230914,163400,26451729800,30650,30650,30650,30650,0
|
|
20230914,163300,26451729800,30650,30650,30650,30650,0
|
|
20230914,163200,26451729800,30650,30650,30650,30650,0
|
|
20230914,163100,26451729800,30650,30650,30650,30650,0
|
|
20230914,163000,26451729800,30650,30650,30650,30650,0
|
|
20230914,162900,26451729800,30650,30650,30650,30650,0
|
|
20230914,162800,26451729800,30650,30650,30650,30650,0
|
|
20230914,162700,26451729800,30650,30650,30650,30650,0
|
|
20230914,162600,26451729800,30650,30650,30650,30650,0
|
|
20230914,162500,26451729800,30650,30650,30650,30650,0
|
|
20230914,162400,26451729800,30650,30650,30650,30650,0
|
|
20230914,162300,26451729800,30650,30650,30650,30650,0
|
|
20230914,162200,26451729800,30650,30650,30650,30650,0
|
|
20230914,162100,26451729800,30650,30650,30650,30650,0
|
|
20230914,162000,26451729800,30650,30650,30650,30650,0
|
|
20230914,161900,26451729800,30650,30650,30650,30650,0
|
|
20230914,161800,26451729800,30650,30650,30650,30650,0
|
|
20230914,161700,26451729800,30650,30650,30650,30650,0
|
|
20230914,161600,26451729800,30650,30650,30650,30650,0
|
|
20230914,161500,26451729800,30650,30650,30650,30650,0
|
|
20230914,161400,26451729800,30650,30650,30650,30650,0
|
|
20230914,161300,26451729800,30650,30650,30650,30650,0
|
|
20230914,161200,26451729800,30650,30650,30650,30650,0
|
|
20230914,161100,26451729800,30650,30650,30650,30650,7747
|
|
20230914,161000,26451729800,30650,30650,30650,30650,0
|
|
20230914,160900,26451729800,30650,30650,30650,30650,0
|
|
20230914,160800,26451729800,30650,30650,30650,30650,0
|
|
20230914,160700,26451729800,30650,30650,30650,30650,0
|
|
20230914,160600,26451729800,30650,30650,30650,30650,0
|
|
20230914,160500,26451729800,30650,30650,30650,30650,0
|
|
20230914,160400,26451729800,30650,30650,30650,30650,0
|
|
20230914,160300,26451729800,30650,30650,30650,30650,0
|
|
20230914,160200,26451729800,30650,30650,30650,30650,0
|
|
20230914,160100,26451729800,30650,30650,30650,30650,0
|
|
20230914,160000,26451729800,30650,30650,30650,30650,0
|
|
20230914,155900,26451729800,30650,30650,30650,30650,0
|
|
20230914,155800,26451729800,30650,30650,30650,30650,0
|
|
20230914,155700,26451729800,30650,30650,30650,30650,0
|
|
20230914,155600,26451729800,30650,30650,30650,30650,0
|
|
20230914,155500,26451729800,30650,30650,30650,30650,0
|
|
20230914,155400,26451729800,30650,30650,30650,30650,0
|
|
20230914,155300,26451729800,30650,30650,30650,30650,0
|
|
20230914,155200,26451729800,30650,30650,30650,30650,0
|
|
20230914,155100,26451729800,30650,30650,30650,30650,0
|
|
20230914,155000,26451729800,30650,30650,30650,30650,0
|
|
20230914,154900,26451729800,30650,30650,30650,30650,0
|
|
20230914,154800,26451729800,30650,30650,30650,30650,0
|
|
20230914,154700,26451729800,30650,30650,30650,30650,0
|
|
20230914,154600,26451729800,30650,30650,30650,30650,0
|
|
20230914,154500,26451729800,30650,30650,30650,30650,0
|
|
20230914,154400,26451729800,30650,30650,30650,30650,0
|
|
20230914,154300,26451729800,30650,30650,30650,30650,0
|
|
20230914,154200,26451729800,30650,30650,30650,30650,0
|
|
20230914,154100,26451729800,30650,30650,30650,30650,7747
|
|
20230914,154000,26451729800,30650,30650,30650,30650,0
|
|
20230914,153900,26451729800,30650,30650,30650,30650,0
|
|
20230914,153800,26451729800,30650,30650,30650,30650,0
|
|
20230914,153700,26451729800,30650,30650,30650,30650,0
|
|
20230914,153600,26451729800,30650,30650,30650,30650,0
|
|
20230914,153500,26451729800,30650,30650,30650,30650,0
|
|
20230914,153400,26451729800,30650,30650,30650,30650,0
|
|
20230914,153300,26451729800,30650,30650,30650,30650,0
|
|
20230914,153200,26451729800,30650,30650,30650,30650,0
|
|
20230914,153100,26451729800,30650,30650,30650,30650,0
|
|
20230914,153000,26451729800,30650,30650,30650,30650,7747
|
|
20230914,152900,26214284250,30600,30600,30600,30600,0
|
|
20230914,152800,26214284250,30600,30600,30600,30600,0
|
|
20230914,152700,26214284250,30600,30600,30600,30600,0
|
|
20230914,152600,26214284250,30600,30600,30600,30600,0
|
|
20230914,152500,26214284250,30600,30600,30600,30600,0
|
|
20230914,152400,26214284250,30600,30600,30600,30600,0
|
|
20230914,152300,26214284250,30600,30600,30600,30600,0
|
|
20230914,152200,26214284250,30600,30600,30600,30600,0
|
|
20230914,152100,26214284250,30600,30600,30600,30600,0
|
|
20230914,152000,26214284250,30600,30600,30600,30600,0
|
|
20230914,151900,26214284250,30600,30650,30700,30550,2500
|
|
20230914,151800,26137782700,30650,30800,30800,30650,1330
|
|
20230914,151700,26096938150,30800,30700,30800,30650,5005
|
|
20230914,151600,25943128000,30700,30550,30700,30550,2356
|
|
20230914,151500,25870955450,30650,30600,30650,30450,3591
|
|
20230914,151400,25761218150,30600,30600,30600,30500,2014
|
|
20230914,151300,25699623750,30600,30600,30650,30500,2019
|
|
20230914,151200,25637863800,30600,30600,30650,30500,6602
|
|
20230914,151100,25436122000,30550,30550,30600,30550,3034
|
|
20230914,151000,25343375300,30550,30450,30550,30450,2899
|
|
20230914,150900,25254973750,30450,30450,30550,30400,2970
|
|
20230914,150800,25164473950,30450,30550,30550,30450,2529
|
|
20230914,150700,25087325700,30550,30450,30550,30450,2572
|
|
20230914,150600,25008900950,30450,30450,30450,30200,3488
|
|
20230914,150500,24903066150,30450,30400,30450,30300,1784
|
|
20230914,150400,24848837550,30350,30400,30400,30300,1459
|
|
20230914,150300,24804530400,30400,30350,30400,30200,3501
|
|
20230914,150200,24698508800,30300,30350,30400,30300,3668
|
|
20230914,150100,24587154050,30300,30250,30350,30150,2078
|
|
20230914,150000,24524252950,30300,30100,30300,30000,4672
|
|
20230914,145900,24383540800,30150,29900,30150,29900,3312
|
|
20230914,145800,24284015800,29950,29950,30000,29900,3975
|
|
20230914,145700,24165046800,29900,30000,30000,29900,3433
|
|
20230914,145600,24062284000,30000,30000,30050,29950,1753
|
|
20230914,145500,24009636850,29950,29950,30050,29900,3310
|
|
20230914,145400,23910574000,29950,30050,30050,29900,3625
|
|
20230914,145300,23801983000,30050,30000,30100,30000,2457
|
|
20230914,145200,23728134300,30050,30050,30100,29950,1990
|
|
20230914,145100,23668406750,30100,29950,30150,29900,5051
|
|
20230914,145000,23516764750,30000,30000,30000,29900,1732
|
|
20230914,144900,23464897600,29950,30000,30050,29900,4214
|
|
20230914,144800,23338730850,29950,30050,30100,29950,3012
|
|
20230914,144700,23248417350,30050,29950,30050,29900,2688
|
|
20230914,144600,23167832900,29950,30000,30050,29850,13294
|
|
20230914,144500,22769779200,30000,30100,30100,29950,4041
|
|
20230914,144400,22648571300,30050,30000,30150,30000,2012
|
|
20230914,144300,22588034000,30000,30050,30100,29950,3951
|
|
20230914,144200,22469465300,30100,30100,30150,30050,3844
|
|
20230914,144100,22353812100,30100,30050,30200,30050,4522
|
|
20230914,144000,22217548900,30050,29950,30100,29950,5671
|
|
20230914,143900,22047226200,30000,30100,30150,29950,10449
|
|
20230914,143800,21733391600,30100,30150,30200,30100,4936
|
|
20230914,143700,21584548200,30200,30250,30250,30150,3655
|
|
20230914,143600,21474199450,30200,30250,30300,30200,3719
|
|
20230914,143500,21361837900,30300,30250,30300,30250,557
|
|
20230914,143400,21344986750,30250,30250,30300,30200,3673
|
|
20230914,143300,21233928600,30300,30300,30400,30200,2674
|
|
20230914,143200,21153030500,30300,30350,30350,30250,1815
|
|
20230914,143100,21098068700,30300,30350,30450,30250,2101
|
|
20230914,143000,21034419400,30350,30250,30500,30250,4023
|
|
20230914,142900,20912250950,30300,30300,30300,30200,2944
|
|
20230914,142800,20823175650,30300,30300,30350,30250,3545
|
|
20230914,142700,20715861900,30300,30400,30400,30300,2650
|
|
20230914,142600,20635526650,30400,30350,30400,30350,1820
|
|
20230914,142500,20580277850,30400,30400,30450,30350,4125
|
|
20230914,142400,20455032800,30400,30400,30450,30400,3365
|
|
20230914,142300,20352706750,30400,30450,30500,30400,4022
|
|
20230914,142200,20230361600,30450,30450,30500,30400,2739
|
|
20230914,142100,20147033550,30450,30500,30500,30450,1411
|
|
20230914,142000,20104063000,30500,30450,30500,30450,4202
|
|
20230914,141900,19976022950,30450,30500,30550,30450,3802
|
|
20230914,141800,19860109850,30550,30550,30600,30500,1454
|
|
20230914,141700,19815680650,30600,30400,30600,30350,2563
|
|
20230914,141600,19737573350,30400,30400,30450,30300,2532
|
|
20230914,141500,19660750700,30350,30400,30400,30300,2239
|
|
20230914,141400,19592823450,30350,30400,30450,30350,956
|
|
20230914,141300,19563778400,30350,30350,30450,30300,3906
|
|
20230914,141200,19445257700,30300,30300,30350,30250,6652
|
|
20230914,141100,19243780850,30350,30350,30400,30300,3293
|
|
20230914,141000,19143850600,30350,30500,30500,30250,17249
|
|
20230914,140900,18620273050,30500,30850,30850,30450,15968
|
|
20230914,140800,18130178100,30850,30900,30900,30800,836
|
|
20230914,140700,18104386150,30850,30900,30900,30850,873
|
|
20230914,140600,18077452050,30900,30900,30900,30850,685
|
|
20230914,140500,18056311050,30900,30850,30900,30850,755
|
|
20230914,140400,18033016050,30850,30900,31000,30850,978
|
|
20230914,140300,18002807700,30900,30850,31000,30850,628
|
|
20230914,140200,17983405150,30900,30900,30900,30850,1116
|
|
20230914,140100,17948956600,30900,30850,30950,30850,1437
|
|
20230914,140000,17904573950,30850,30800,30900,30800,897
|
|
20230914,135900,17876935400,30850,30850,30900,30800,550
|
|
20230914,135800,17859986700,30850,30800,30900,30800,706
|
|
20230914,135700,17838220300,30800,30800,30850,30800,491
|
|
20230914,135600,17823095650,30800,30800,30850,30750,805
|
|
20230914,135500,17798318950,30800,30850,30900,30800,892
|
|
20230914,135400,17770840000,30900,30800,30900,30800,926
|
|
20230914,135300,17742314400,30800,30800,30800,30700,617
|
|
20230914,135200,17723330900,30700,30800,30850,30700,1418
|
|
20230914,135100,17679721400,30800,30800,30850,30750,4197
|
|
20230914,135000,17550540750,30800,30850,30950,30800,1137
|
|
20230914,134900,17515469000,30900,30850,30900,30850,794
|
|
20230914,134800,17490970200,30850,30900,30950,30850,1169
|
|
20230914,134700,17454893600,30900,30900,30900,30850,584
|
|
20230914,134600,17436864750,30900,30900,30950,30850,880
|
|
20230914,134500,17409693700,30900,30850,30900,30850,580
|
|
20230914,134400,17391791350,30850,30850,30950,30850,504
|
|
20230914,134300,17376222450,30850,30900,30950,30850,302
|
|
20230914,134200,17366895300,30900,30850,30900,30850,541
|
|
20230914,134100,17350199550,30800,30900,30900,30800,976
|
|
20230914,134000,17320101800,30850,30850,30900,30800,359
|
|
20230914,133900,17309031050,30850,30800,30850,30800,386
|
|
20230914,133800,17297138800,30800,30800,30850,30800,386
|
|
20230914,133700,17285247250,30850,30850,30950,30800,659
|
|
20230914,133600,17264931150,30850,30750,30900,30750,390
|
|
20230914,133500,17252911600,30800,30850,30900,30750,1924
|
|
20230914,133400,17193655100,30850,30850,30900,30800,627
|
|
20230914,133300,17174310000,30850,30800,30850,30750,1523
|
|
20230914,133200,17127453450,30750,30800,30850,30750,2154
|
|
20230914,133100,17061155800,30800,30900,30900,30800,2154
|
|
20230914,133000,16994718550,30900,31000,31050,30900,5644
|
|
20230914,132900,16820163400,31000,31050,31050,31000,3039
|
|
20230914,132800,16725945450,31050,31050,31100,31000,1861
|
|
20230914,132700,16668105500,31050,31000,31100,31000,536
|
|
20230914,132600,16651465250,31050,31050,31100,31000,4821
|
|
20230914,132500,16501771600,31050,31100,31150,31050,1634
|
|
20230914,132400,16450975300,31150,31150,31200,31050,5994
|
|
20230914,132300,16264437750,31150,31150,31200,31150,547
|
|
20230914,132200,16247396950,31200,31150,31250,31150,1215
|
|
20230914,132100,16209505100,31200,31150,31200,31150,313
|
|
20230914,132000,16199750950,31200,31150,31200,31100,974
|
|
20230914,131900,16169437450,31150,31150,31150,31050,1176
|
|
20230914,131800,16132865850,31100,31200,31250,31050,10371
|
|
20230914,131700,15809900300,31250,31250,31300,31200,1298
|
|
20230914,131600,15769337350,31250,31300,31300,31250,266
|
|
20230914,131500,15761016550,31250,31350,31350,31250,853
|
|
20230914,131400,15734321950,31350,31350,31350,31300,1567
|
|
20230914,131300,15685229150,31350,31300,31350,31300,412
|
|
20230914,131200,15672330650,31300,31300,31300,31250,803
|
|
20230914,131100,15647220300,31300,31300,31350,31250,273
|
|
20230914,131000,15638675100,31250,31300,31350,31250,249
|
|
20230914,130900,15630885050,31350,31300,31350,31200,2099
|
|
20230914,130800,15565266650,31300,31350,31350,31300,286
|
|
20230914,130700,15556308850,31350,31300,31350,31250,358
|
|
20230914,130600,15545109450,31300,31300,31350,31250,671
|
|
20230914,130500,15524115850,31350,31300,31400,31250,3132
|
|
20230914,130400,15425982550,31300,31300,31350,31250,691
|
|
20230914,130300,15404344000,31300,31250,31350,31250,68
|
|
20230914,130200,15402213300,31250,31150,31300,31150,3838
|
|
20230914,130100,15282255400,31200,31150,31200,31150,106
|
|
20230914,130000,15278952250,31150,31200,31200,31150,269
|
|
20230914,125900,15270569700,31200,31150,31200,31150,786
|
|
20230914,125800,15246084750,31200,31200,31200,31150,308
|
|
20230914,125700,15236486650,31150,31200,31200,31150,525
|
|
20230914,125600,15220130750,31200,31150,31200,31150,256
|
|
20230914,125500,15212154300,31200,31150,31200,31150,217
|
|
20230914,125400,15205392750,31200,31150,31200,31150,177
|
|
20230914,125300,15199877400,31200,31150,31200,31150,441
|
|
20230914,125200,15186133100,31200,31150,31200,31150,789
|
|
20230914,125100,15161553750,31150,31200,31200,31150,378
|
|
20230914,125000,15149764650,31200,31150,31200,31150,235
|
|
20230914,124900,15142436850,31150,31150,31200,31150,725
|
|
20230914,124800,15119838750,31150,31200,31200,31150,431
|
|
20230914,124700,15106409800,31200,31200,31200,31150,225
|
|
20230914,124600,15099397950,31200,31200,31200,31150,173
|
|
20230914,124500,15094002150,31200,31150,31200,31150,146
|
|
20230914,124400,15089449650,31200,31200,31200,31150,137
|
|
20230914,124300,15085180000,31200,31150,31200,31150,752
|
|
20230914,124200,15061727700,31150,31100,31150,31100,1048
|
|
20230914,124100,15029084850,31100,31100,31150,31100,631
|
|
20230914,124000,15009457050,31150,31100,31150,31100,512
|
|
20230914,123900,14993523700,31150,31150,31150,31100,253
|
|
20230914,123800,14985650200,31150,31150,31150,31150,1159
|
|
20230914,123700,14949547350,31150,31250,31250,31150,716
|
|
20230914,123600,14927208700,31250,31250,31250,31200,284
|
|
20230914,123500,14918345850,31250,31150,31250,31150,1196
|
|
20230914,123400,14881033900,31150,31200,31200,31150,366
|
|
20230914,123300,14869629000,31200,31150,31200,31150,170
|
|
20230914,123200,14864328650,31150,31150,31200,31150,568
|
|
20230914,123100,14846632000,31200,31150,31200,31150,196
|
|
20230914,123000,14840525650,31200,31150,31200,31150,134
|
|
20230914,122900,14836347000,31150,31100,31200,31100,608
|
|
20230914,122800,14817407100,31100,31150,31200,31100,783
|
|
20230914,122700,14793020300,31150,31150,31200,31100,242
|
|
20230914,122600,14785485850,31150,31150,31200,31100,274
|
|
20230914,122500,14776948350,31150,31150,31200,31150,225
|
|
20230914,122400,14769937800,31200,31200,31200,31150,438
|
|
20230914,122300,14756277400,31200,31250,31250,31150,409
|
|
20230914,122200,14743515850,31200,31150,31250,31150,1100
|
|
20230914,122100,14709216500,31150,31050,31150,31050,1760
|
|
20230914,122000,14654458450,31050,31050,31050,31000,437
|
|
20230914,121900,14640891800,31000,31000,31050,31000,967
|
|
20230914,121800,14610870550,31100,31000,31100,31000,509
|
|
20230914,121700,14595062050,31000,31100,31150,31000,1576
|
|
20230914,121600,14546124300,31150,31100,31150,31050,841
|
|
20230914,121500,14519968900,31100,31100,31100,31050,329
|
|
20230914,121400,14509737550,31100,31050,31100,31050,376
|
|
20230914,121300,14498061500,31050,31050,31100,31050,258
|
|
20230914,121200,14490041800,31050,31100,31100,31050,132
|
|
20230914,121100,14485942100,31100,31050,31100,31050,118
|
|
20230914,121000,14482274300,31100,31100,31150,31100,286
|
|
20230914,120900,14473378950,31150,31150,31150,31100,782
|
|
20230914,120800,14449021800,31150,31050,31150,31050,567
|
|
20230914,120700,14431392000,31050,31000,31050,31000,224
|
|
20230914,120600,14424440150,31000,31050,31050,31000,214
|
|
20230914,120500,14417797600,31050,31000,31100,31000,277
|
|
20230914,120400,14409203350,31100,31050,31100,31000,259
|
|
20230914,120300,14401159550,31050,31100,31150,31050,367
|
|
20230914,120200,14389745750,31100,31050,31100,31000,440
|
|
20230914,120100,14376084500,31000,31000,31050,30950,411
|
|
20230914,120000,14363343600,31050,31000,31050,30950,1332
|
|
20230914,115900,14322055900,31000,31050,31050,31000,4139
|
|
20230914,115800,14193651100,31050,31050,31100,31050,317
|
|
20230914,115700,14183804300,31100,31100,31150,31100,347
|
|
20230914,115600,14173005600,31100,31050,31100,31050,1631
|
|
20230914,115500,14122335750,31100,31200,31250,31100,1911
|
|
20230914,115400,14062819400,31200,31300,31300,31200,490
|
|
20230914,115300,14047507400,31300,31350,31350,31250,155
|
|
20230914,115200,14042654500,31350,31350,31350,31250,1937
|
|
20230914,115100,13981994550,31350,31350,31400,31300,323
|
|
20230914,115000,13971875100,31350,31300,31400,31300,430
|
|
20230914,114900,13958394500,31300,31300,31400,31300,521
|
|
20230914,114800,13942068500,31350,31350,31400,31300,379
|
|
20230914,114700,13930189550,31350,31300,31400,31250,1391
|
|
20230914,114600,13886604200,31250,31200,31250,31200,944
|
|
20230914,114500,13857113300,31200,31200,31250,31150,588
|
|
20230914,114400,13838772750,31150,31200,31200,31150,278
|
|
20230914,114300,13830111250,31200,31200,31200,31150,633
|
|
20230914,114200,13810369050,31150,31200,31200,31150,1682
|
|
20230914,114100,13757948150,31200,31200,31200,31150,324
|
|
20230914,114000,13747852450,31200,31200,31200,31150,219
|
|
20230914,113900,13741023000,31200,31200,31200,31150,799
|
|
20230914,113800,13716103900,31200,31150,31200,31150,499
|
|
20230914,113700,13700556150,31200,31250,31250,31150,673
|
|
20230914,113600,13679547650,31250,31250,31300,31250,176
|
|
20230914,113500,13674043800,31300,31350,31350,31300,478
|
|
20230914,113400,13659081600,31350,31300,31350,31250,377
|
|
20230914,113300,13647281050,31350,31200,31350,31200,1474
|
|
20230914,113200,13601210300,31250,31100,31250,31100,1649
|
|
20230914,113100,13549838050,31050,31000,31150,31000,333
|
|
20230914,113000,13539484900,31050,31000,31100,31000,954
|
|
20230914,112900,13509871550,31000,30900,31000,30900,256
|
|
20230914,112800,13501945150,30900,30950,31000,30900,2100
|
|
20230914,112700,13436923500,30950,30950,31000,30950,629
|
|
20230914,112600,13417448300,31000,30950,31000,30950,180
|
|
20230914,112500,13411875600,30950,30950,31000,30950,105
|
|
20230914,112400,13408622300,30950,31000,31050,30950,1037
|
|
20230914,112300,13376482600,31000,31050,31100,31000,849
|
|
20230914,112200,13350123400,31050,31100,31150,31050,930
|
|
20230914,112100,13321207850,31100,31150,31200,31100,1246
|
|
20230914,112000,13282403350,31200,31150,31200,31150,760
|
|
20230914,111900,13258703450,31200,31300,31350,31150,3356
|
|
20230914,111800,13153809150,31300,31350,31400,31300,3927
|
|
20230914,111700,13030786600,31350,31400,31450,31350,1524
|
|
20230914,111600,12982947800,31400,31400,31450,31400,668
|
|
20230914,111500,12961959900,31400,31400,31500,31400,1805
|
|
20230914,111400,12905207750,31400,31350,31450,31350,1951
|
|
20230914,111300,12843908600,31350,31400,31450,31350,2233
|
|
20230914,111200,12773738100,31450,31400,31500,31350,4270
|
|
20230914,111100,12639477400,31350,31400,31400,31300,2985
|
|
20230914,111000,12545892800,31400,31300,31450,31300,3257
|
|
20230914,110900,12443672200,31300,31150,31300,31100,4891
|
|
20230914,110800,12291030000,31150,31050,31200,31000,4119
|
|
20230914,110700,12162879800,31050,31000,31050,31000,560
|
|
20230914,110600,12145508350,31000,31000,31100,30950,1133
|
|
20230914,110500,12110333250,31050,31100,31100,30900,3723
|
|
20230914,110400,11994935850,31100,31000,31100,31000,2993
|
|
20230914,110300,11901936300,31000,30850,31000,30800,1058
|
|
20230914,110200,11869242600,30800,30750,30800,30750,684
|
|
20230914,110100,11848188700,30750,30800,30800,30700,345
|
|
20230914,110000,11837580900,30750,30800,30800,30700,584
|
|
20230914,105900,11819617650,30800,30850,30850,30750,689
|
|
20230914,105800,11798409750,30850,30900,30950,30800,817
|
|
20230914,105700,11773197150,30900,30850,30950,30800,1615
|
|
20230914,105600,11723315850,30900,30700,30900,30650,2780
|
|
20230914,105500,11637744000,30600,30700,30750,30600,4720
|
|
20230914,105400,11493041600,30700,30750,30800,30650,2856
|
|
20230914,105300,11405338850,30800,30750,30800,30700,842
|
|
20230914,105200,11379463650,30700,30700,30800,30700,1569
|
|
20230914,105100,11331258600,30750,30750,30800,30700,1225
|
|
20230914,105000,11293626300,30750,30700,30800,30700,1407
|
|
20230914,104900,11250363250,30750,30750,30750,30700,694
|
|
20230914,104800,11229053050,30700,30700,30750,30700,1133
|
|
20230914,104700,11194267250,30750,30700,30800,30700,701
|
|
20230914,104600,11172717550,30750,30750,30800,30700,1658
|
|
20230914,104500,11121791050,30800,30750,30800,30700,1410
|
|
20230914,104400,11078467600,30750,30700,30750,30650,2089
|
|
20230914,104300,11014332450,30750,30750,30800,30700,1311
|
|
20230914,104200,10974029300,30750,30650,30750,30600,1931
|
|
20230914,104100,10914848050,30600,30450,30650,30350,8489
|
|
20230914,104000,10656761250,30450,30550,30650,30400,14205
|
|
20230914,103900,10223850400,30450,30650,30700,30400,17718
|
|
20230914,103800,9683469800,30700,30750,30750,30700,2993
|
|
20230914,103700,9591582000,30700,30800,30800,30700,1725
|
|
20230914,103600,9538562750,30750,30800,30850,30750,2797
|
|
20230914,103500,9452480650,30850,30900,30950,30800,5038
|
|
20230914,103400,9296828100,30950,30950,31000,30950,693
|
|
20230914,103300,9275377350,30950,31100,31100,30950,1032
|
|
20230914,103200,9243355350,31100,31000,31100,31000,1925
|
|
20230914,103100,9183572100,31050,30850,31050,30800,4900
|
|
20230914,103000,9032102700,30900,30750,30900,30700,4540
|
|
20230914,102900,8892470100,30800,30850,30900,30800,4279
|
|
20230914,102800,8760536850,30850,30900,30900,30800,1509
|
|
20230914,102700,8713992350,30850,30850,30900,30850,1518
|
|
20230914,102600,8667127550,30800,30850,30900,30800,1032
|
|
20230914,102500,8635310600,30850,30800,30900,30800,1318
|
|
20230914,102400,8594705300,30800,30850,30900,30800,3133
|
|
20230914,102300,8498164700,30850,30900,31000,30850,1501
|
|
20230914,102200,8451808050,30950,30900,31000,30900,1378
|
|
20230914,102100,8409153950,30900,30900,30950,30800,1725
|
|
20230914,102000,8355912600,30900,30900,30950,30800,2484
|
|
20230914,101900,8279316000,30900,30850,30950,30850,1157
|
|
20230914,101800,8243581600,30850,30900,30900,30800,1348
|
|
20230914,101700,8202025100,30850,30900,30900,30850,1913
|
|
20230914,101600,8142987800,30850,30900,30950,30850,2559
|
|
20230914,101500,8063978250,30850,30900,30950,30850,1549
|
|
20230914,101400,8016109500,30950,30950,31000,30900,1396
|
|
20230914,101300,7972911200,31000,30950,31000,30950,1502
|
|
20230914,101200,7926412750,30950,30900,31050,30900,3107
|
|
20230914,101100,7830229250,30900,30850,30950,30850,1597
|
|
20230914,101000,7780913300,30900,31000,31100,30900,3278
|
|
20230914,100900,7679367900,31000,30750,31000,30700,2947
|
|
20230914,100800,7588561500,30700,30900,31000,30700,5470
|
|
20230914,100700,7420044150,30950,31000,31050,30800,5233
|
|
20230914,100600,7258138200,31000,31200,31250,31000,4385
|
|
20230914,100500,7121654950,31250,31400,31400,31200,1070
|
|
20230914,100400,7088187400,31400,31450,31450,31350,1746
|
|
20230914,100300,7033422450,31350,31400,31400,31250,2503
|
|
20230914,100200,6955042000,31400,31200,31450,31150,5645
|
|
20230914,100100,6778372800,31150,31400,31450,31150,6773
|
|
20230914,100000,6566401200,31450,31600,31600,31450,4429
|
|
20230914,095900,6426697400,31600,31650,31700,31500,5196
|
|
20230914,095800,6262708700,31700,31700,31750,31650,1414
|
|
20230914,095700,6217880600,31700,31800,31800,31700,2411
|
|
20230914,095600,6141331400,31800,31950,32000,31800,2328
|
|
20230914,095500,6067065700,32000,32100,32100,32000,1194
|
|
20230914,095400,6028820100,32150,32200,32300,32100,983
|
|
20230914,095300,5997203950,32200,32200,32350,32150,2084
|
|
20230914,095200,5930001450,32200,32250,32250,32150,2004
|
|
20230914,095100,5865465650,32250,32300,32350,32200,1215
|
|
20230914,095000,5826252550,32300,32300,32350,32250,759
|
|
20230914,094900,5801744100,32350,32350,32400,32250,609
|
|
20230914,094800,5782050450,32400,32300,32400,32300,1660
|
|
20230914,094700,5728365200,32300,32350,32400,32300,1303
|
|
20230914,094600,5686223950,32350,32400,32400,32300,428
|
|
20230914,094500,5672368950,32400,32450,32450,32300,2703
|
|
20230914,094400,5584793750,32450,32400,32450,32300,5248
|
|
20230914,094300,5414791100,32350,32200,32400,32150,4168
|
|
20230914,094200,5280283100,32200,32150,32250,32150,1484
|
|
20230914,094100,5232531250,32150,31950,32200,31900,3277
|
|
20230914,094000,5127659950,31950,32000,32000,31900,423
|
|
20230914,093900,5114165150,32000,31900,32050,31900,1326
|
|
20230914,093800,5071764150,31900,31900,31950,31750,888
|
|
20230914,093700,5043462100,31900,31800,31900,31800,882
|
|
20230914,093600,5015359200,31800,31700,31850,31700,1852
|
|
20230914,093500,4956548200,31700,32000,32000,31700,3886
|
|
20230914,093400,4832717200,32000,32100,32100,31950,2348
|
|
20230914,093300,4757537100,32150,32100,32150,32050,438
|
|
20230914,093200,4743470500,32100,32150,32200,32050,294
|
|
20230914,093100,4734027100,32200,32100,32200,32000,1949
|
|
20230914,093000,4671460950,32150,32050,32150,32050,2111
|
|
20230914,092900,4603746400,32050,32150,32200,32050,3347
|
|
20230914,092800,4496268750,32150,32200,32250,32150,1740
|
|
20230914,092700,4440236650,32200,32200,32350,32150,3958
|
|
20230914,092600,4312578600,32250,32400,32450,32250,5015
|
|
20230914,092500,4150403900,32450,32250,32450,32250,7623
|
|
20230914,092400,3903687550,32250,32200,32300,32200,1339
|
|
20230914,092300,3860498400,32200,32000,32250,32000,11160
|
|
20230914,092200,3502209250,32000,32200,32250,31900,3100
|
|
20230914,092100,3402907000,32250,31950,32300,31900,9816
|
|
20230914,092000,3087462200,31950,31900,32000,31850,3082
|
|
20230914,091900,2989026300,31900,32000,32050,31900,1946
|
|
20230914,091800,2926847450,32000,31850,32000,31800,2046
|
|
20230914,091700,2861614750,31900,31950,31950,31750,3752
|
|
20230914,091600,2742242700,31950,31950,32000,31850,1792
|
|
20230914,091500,2685047000,31950,31850,31950,31800,4082
|
|
20230914,091400,2554953150,31850,32050,32200,31800,4242
|
|
20230914,091300,2419575000,32050,31750,32200,31700,12877
|
|
20230914,091200,2008141750,31800,31400,31850,31400,11530
|
|
20230914,091100,1643658700,31400,31500,31550,31400,1450
|
|
20230914,091000,1598082950,31500,31450,31550,31350,2510
|
|
20230914,090900,1519211950,31500,31650,31650,31500,4038
|
|
20230914,090800,1391666350,31700,31600,31700,31600,5604
|
|
20230914,090700,1214191150,31650,31500,31650,31400,4555
|
|
20230914,090600,1070311900,31550,31300,31550,31250,2152
|
|
20230914,090500,1002666050,31300,31400,31500,31300,1950
|
|
20230914,090400,941545800,31350,31400,31500,31300,4086
|
|
20230914,090300,813319200,31350,31400,31550,31300,5872
|
|
20230914,090200,628567300,31400,31150,31400,31150,5825
|
|
20230914,090100,446121850,31250,31250,31250,31050,3319
|
|
20230914,090000,342700300,31250,31250,31350,31150,10449
|