630 lines
35 KiB
CSV
630 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,192700,221092336000,30650,30650,30650,30650,266648
|
|
20230914,192600,221092336000,30650,30650,30650,30650,0
|
|
20230914,192500,221092336000,30650,30650,30650,30650,0
|
|
20230914,192400,221092336000,30650,30650,30650,30650,0
|
|
20230914,192300,221092336000,30650,30650,30650,30650,0
|
|
20230914,192200,221092336000,30650,30650,30650,30650,0
|
|
20230914,192100,221092336000,30650,30650,30650,30650,0
|
|
20230914,192000,221092336000,30650,30650,30650,30650,0
|
|
20230914,191900,221092336000,30650,30650,30650,30650,0
|
|
20230914,191800,221092336000,30650,30650,30650,30650,0
|
|
20230914,191700,221092336000,30650,30650,30650,30650,0
|
|
20230914,191600,221092336000,30650,30650,30650,30650,0
|
|
20230914,191500,221092336000,30650,30650,30650,30650,0
|
|
20230914,191400,221092336000,30650,30650,30650,30650,0
|
|
20230914,191300,221092336000,30650,30650,30650,30650,0
|
|
20230914,191200,221092336000,30650,30650,30650,30650,0
|
|
20230914,191100,221092336000,30650,30650,30650,30650,0
|
|
20230914,191000,221092336000,30650,30650,30650,30650,0
|
|
20230914,190900,221092336000,30650,30650,30650,30650,0
|
|
20230914,190800,221092336000,30650,30650,30650,30650,0
|
|
20230914,190700,221092336000,30650,30650,30650,30650,0
|
|
20230914,190600,221092336000,30650,30650,30650,30650,0
|
|
20230914,190500,221092336000,30650,30650,30650,30650,0
|
|
20230914,190400,221092336000,30650,30650,30650,30650,0
|
|
20230914,190300,221092336000,30650,30650,30650,30650,0
|
|
20230914,190200,221092336000,30650,30650,30650,30650,0
|
|
20230914,190100,221092336000,30650,30650,30650,30650,0
|
|
20230914,190000,221092336000,30650,30650,30650,30650,0
|
|
20230914,185900,221092336000,30650,30650,30650,30650,0
|
|
20230914,185800,221092336000,30650,30650,30650,30650,0
|
|
20230914,185700,221092336000,30650,30650,30650,30650,266648
|
|
20230914,185600,221092336000,30650,30650,30650,30650,0
|
|
20230914,185500,221092336000,30650,30650,30650,30650,0
|
|
20230914,185400,221092336000,30650,30650,30650,30650,0
|
|
20230914,185300,221092336000,30650,30650,30650,30650,0
|
|
20230914,185200,221092336000,30650,30650,30650,30650,0
|
|
20230914,185100,221092336000,30650,30650,30650,30650,0
|
|
20230914,185000,221092336000,30650,30650,30650,30650,0
|
|
20230914,184900,221092336000,30650,30650,30650,30650,0
|
|
20230914,184800,221092336000,30650,30650,30650,30650,0
|
|
20230914,184700,221092336000,30650,30650,30650,30650,0
|
|
20230914,184600,221092336000,30650,30650,30650,30650,0
|
|
20230914,184500,221092336000,30650,30650,30650,30650,0
|
|
20230914,184400,221092336000,30650,30650,30650,30650,0
|
|
20230914,184300,221092336000,30650,30650,30650,30650,0
|
|
20230914,184200,221092336000,30650,30650,30650,30650,0
|
|
20230914,184100,221092336000,30650,30650,30650,30650,0
|
|
20230914,184000,221092336000,30650,30650,30650,30650,0
|
|
20230914,183900,221092336000,30650,30650,30650,30650,0
|
|
20230914,183800,221092336000,30650,30650,30650,30650,0
|
|
20230914,183700,221092336000,30650,30650,30650,30650,0
|
|
20230914,183600,221092336000,30650,30650,30650,30650,0
|
|
20230914,183500,221092336000,30650,30650,30650,30650,0
|
|
20230914,183400,221092336000,30650,30650,30650,30650,0
|
|
20230914,183300,221092336000,30650,30650,30650,30650,0
|
|
20230914,183200,221092336000,30650,30650,30650,30650,0
|
|
20230914,183100,221092336000,30650,30650,30650,30650,0
|
|
20230914,183000,221092336000,30650,30650,30650,30650,0
|
|
20230914,182900,221092336000,30650,30650,30650,30650,0
|
|
20230914,182800,221092336000,30650,30650,30650,30650,0
|
|
20230914,182700,221092336000,30650,30650,30650,30650,266648
|
|
20230914,182600,221092336000,30650,30650,30650,30650,0
|
|
20230914,182500,221092336000,30650,30650,30650,30650,0
|
|
20230914,182400,221092336000,30650,30650,30650,30650,0
|
|
20230914,182300,221092336000,30650,30650,30650,30650,0
|
|
20230914,182200,221092336000,30650,30650,30650,30650,0
|
|
20230914,182100,221092336000,30650,30650,30650,30650,0
|
|
20230914,182000,221092336000,30650,30650,30650,30650,0
|
|
20230914,181900,221092336000,30650,30650,30650,30650,0
|
|
20230914,181800,221092336000,30650,30650,30650,30650,0
|
|
20230914,181700,221092336000,30650,30650,30650,30650,0
|
|
20230914,181600,221092336000,30650,30650,30650,30650,0
|
|
20230914,181500,221092336000,30650,30650,30650,30650,0
|
|
20230914,181400,221092336000,30650,30650,30650,30650,0
|
|
20230914,181300,221092336000,30650,30650,30650,30650,0
|
|
20230914,181200,221092336000,30650,30650,30650,30650,0
|
|
20230914,181100,221092336000,30650,30650,30650,30650,0
|
|
20230914,181000,221092336000,30650,30650,30650,30650,0
|
|
20230914,180900,221092336000,30650,30650,30650,30650,0
|
|
20230914,180800,221092336000,30650,30650,30650,30650,0
|
|
20230914,180700,221092336000,30650,30650,30650,30650,0
|
|
20230914,180600,221092336000,30650,30650,30650,30650,0
|
|
20230914,180500,221092336000,30650,30650,30650,30650,0
|
|
20230914,180400,221092336000,30650,30650,30650,30650,0
|
|
20230914,180300,221092336000,30650,30650,30650,30650,0
|
|
20230914,180200,221092336000,30650,30650,30650,30650,0
|
|
20230914,180100,221092336000,30650,30650,30650,30650,0
|
|
20230914,180000,221092336000,30650,30650,30650,30650,0
|
|
20230914,175900,221092336000,30650,30650,30650,30650,0
|
|
20230914,175800,221092336000,30650,30650,30650,30650,0
|
|
20230914,175700,221092336000,30650,30650,30650,30650,266648
|
|
20230914,175600,221092336000,30650,30650,30650,30650,0
|
|
20230914,175500,221092336000,30650,30650,30650,30650,0
|
|
20230914,175400,221092336000,30650,30650,30650,30650,0
|
|
20230914,175300,221092336000,30650,30650,30650,30650,0
|
|
20230914,175200,221092336000,30650,30650,30650,30650,0
|
|
20230914,175100,221092336000,30650,30650,30650,30650,0
|
|
20230914,175000,221092336000,30650,30650,30650,30650,0
|
|
20230914,174900,221092336000,30650,30650,30650,30650,0
|
|
20230914,174800,221092336000,30650,30650,30650,30650,0
|
|
20230914,174700,221092336000,30650,30650,30650,30650,0
|
|
20230914,174600,221092336000,30650,30650,30650,30650,0
|
|
20230914,174500,221092336000,30650,30650,30650,30650,0
|
|
20230914,174400,221092336000,30650,30650,30650,30650,0
|
|
20230914,174300,221092336000,30650,30650,30650,30650,0
|
|
20230914,174200,221092336000,30650,30650,30650,30650,0
|
|
20230914,174100,221092336000,30650,30650,30650,30650,0
|
|
20230914,174000,221092336000,30650,30650,30650,30650,0
|
|
20230914,173900,221092336000,30650,30650,30650,30650,0
|
|
20230914,173800,221092336000,30650,30650,30650,30650,0
|
|
20230914,173700,221092336000,30650,30650,30650,30650,0
|
|
20230914,173600,221092336000,30650,30650,30650,30650,0
|
|
20230914,173500,221092336000,30650,30650,30650,30650,0
|
|
20230914,173400,221092336000,30650,30650,30650,30650,0
|
|
20230914,173300,221092336000,30650,30650,30650,30650,0
|
|
20230914,173200,221092336000,30650,30650,30650,30650,0
|
|
20230914,173100,221092336000,30650,30650,30650,30650,0
|
|
20230914,173000,221092336000,30650,30650,30650,30650,0
|
|
20230914,172900,221092336000,30650,30650,30650,30650,0
|
|
20230914,172800,221092336000,30650,30650,30650,30650,0
|
|
20230914,172700,221092336000,30650,30650,30650,30650,266648
|
|
20230914,172600,221092336000,30650,30650,30650,30650,0
|
|
20230914,172500,221092336000,30650,30650,30650,30650,0
|
|
20230914,172400,221092336000,30650,30650,30650,30650,0
|
|
20230914,172300,221092336000,30650,30650,30650,30650,0
|
|
20230914,172200,221092336000,30650,30650,30650,30650,0
|
|
20230914,172100,221092336000,30650,30650,30650,30650,0
|
|
20230914,172000,221092336000,30650,30650,30650,30650,0
|
|
20230914,171900,221092336000,30650,30650,30650,30650,0
|
|
20230914,171800,221092336000,30650,30650,30650,30650,0
|
|
20230914,171700,221092336000,30650,30650,30650,30650,0
|
|
20230914,171600,221092336000,30650,30650,30650,30650,0
|
|
20230914,171500,221092336000,30650,30650,30650,30650,0
|
|
20230914,171400,221092336000,30650,30650,30650,30650,0
|
|
20230914,171300,221092336000,30650,30650,30650,30650,0
|
|
20230914,171200,221092336000,30650,30650,30650,30650,0
|
|
20230914,171100,221092336000,30650,30650,30650,30650,0
|
|
20230914,171000,221092336000,30650,30650,30650,30650,0
|
|
20230914,170900,221092336000,30650,30650,30650,30650,0
|
|
20230914,170800,221092336000,30650,30650,30650,30650,0
|
|
20230914,170700,221092336000,30650,30650,30650,30650,0
|
|
20230914,170600,221092336000,30650,30650,30650,30650,0
|
|
20230914,170500,221092336000,30650,30650,30650,30650,0
|
|
20230914,170400,221092336000,30650,30650,30650,30650,0
|
|
20230914,170300,221092336000,30650,30650,30650,30650,0
|
|
20230914,170200,221092336000,30650,30650,30650,30650,0
|
|
20230914,170100,221092336000,30650,30650,30650,30650,0
|
|
20230914,170000,221092336000,30650,30650,30650,30650,0
|
|
20230914,165900,221092336000,30650,30650,30650,30650,0
|
|
20230914,165800,221092336000,30650,30650,30650,30650,0
|
|
20230914,165700,221092336000,30650,30650,30650,30650,266648
|
|
20230914,165600,221092336000,30650,30650,30650,30650,0
|
|
20230914,165500,221092336000,30650,30650,30650,30650,0
|
|
20230914,165400,221092336000,30650,30650,30650,30650,0
|
|
20230914,165300,221092336000,30650,30650,30650,30650,0
|
|
20230914,165200,221092336000,30650,30650,30650,30650,0
|
|
20230914,165100,221092336000,30650,30650,30650,30650,0
|
|
20230914,165000,221092336000,30650,30650,30650,30650,0
|
|
20230914,164900,221092336000,30650,30650,30650,30650,0
|
|
20230914,164800,221092336000,30650,30650,30650,30650,0
|
|
20230914,164700,221092336000,30650,30650,30650,30650,0
|
|
20230914,164600,221092336000,30650,30650,30650,30650,0
|
|
20230914,164500,221092336000,30650,30650,30650,30650,0
|
|
20230914,164400,221092336000,30650,30650,30650,30650,0
|
|
20230914,164300,221092336000,30650,30650,30650,30650,0
|
|
20230914,164200,221092336000,30650,30650,30650,30650,0
|
|
20230914,164100,221092336000,30650,30650,30650,30650,0
|
|
20230914,164000,221092336000,30650,30650,30650,30650,0
|
|
20230914,163900,221092336000,30650,30650,30650,30650,0
|
|
20230914,163800,221092336000,30650,30650,30650,30650,0
|
|
20230914,163700,221092336000,30650,30650,30650,30650,0
|
|
20230914,163600,221092336000,30650,30650,30650,30650,0
|
|
20230914,163500,221092336000,30650,30650,30650,30650,0
|
|
20230914,163400,221092336000,30650,30650,30650,30650,0
|
|
20230914,163300,221092336000,30650,30650,30650,30650,0
|
|
20230914,163200,221092336000,30650,30650,30650,30650,0
|
|
20230914,163100,221092336000,30650,30650,30650,30650,0
|
|
20230914,163000,221092336000,30650,30650,30650,30650,0
|
|
20230914,162900,221092336000,30650,30650,30650,30650,0
|
|
20230914,162800,221092336000,30650,30650,30650,30650,0
|
|
20230914,162700,221092336000,30650,30650,30650,30650,266648
|
|
20230914,162600,221092336000,30650,30650,30650,30650,0
|
|
20230914,162500,221092336000,30650,30650,30650,30650,0
|
|
20230914,162400,221092336000,30650,30650,30650,30650,0
|
|
20230914,162300,221092336000,30650,30650,30650,30650,0
|
|
20230914,162200,221092336000,30650,30650,30650,30650,0
|
|
20230914,162100,221092336000,30650,30650,30650,30650,0
|
|
20230914,162000,221092336000,30650,30650,30650,30650,0
|
|
20230914,161900,221092336000,30650,30650,30650,30650,0
|
|
20230914,161800,221092336000,30650,30650,30650,30650,0
|
|
20230914,161700,221092336000,30650,30650,30650,30650,0
|
|
20230914,161600,221092336000,30650,30650,30650,30650,0
|
|
20230914,161500,221092336000,30650,30650,30650,30650,0
|
|
20230914,161400,221092336000,30650,30650,30650,30650,0
|
|
20230914,161300,221092336000,30650,30650,30650,30650,0
|
|
20230914,161200,221092336000,30650,30650,30650,30650,0
|
|
20230914,161100,221092336000,30650,30650,30650,30650,0
|
|
20230914,161000,221092336000,30650,30650,30650,30650,0
|
|
20230914,160900,221092336000,30650,30650,30650,30650,0
|
|
20230914,160800,221092336000,30650,30650,30650,30650,0
|
|
20230914,160700,221092336000,30650,30650,30650,30650,0
|
|
20230914,160600,221092336000,30650,30650,30650,30650,0
|
|
20230914,160500,221092336000,30650,30650,30650,30650,0
|
|
20230914,160400,221092336000,30650,30650,30650,30650,0
|
|
20230914,160300,221092336000,30650,30650,30650,30650,0
|
|
20230914,160200,221092336000,30650,30650,30650,30650,0
|
|
20230914,160100,221092336000,30650,30650,30650,30650,0
|
|
20230914,160000,221092336000,30650,30650,30650,30650,0
|
|
20230914,155900,221092336000,30650,30650,30650,30650,0
|
|
20230914,155800,221092336000,30650,30650,30650,30650,0
|
|
20230914,155700,221092336000,30650,30650,30650,30650,266648
|
|
20230914,155600,221092336000,30650,30650,30650,30650,0
|
|
20230914,155500,221092336000,30650,30650,30650,30650,0
|
|
20230914,155400,221092336000,30650,30650,30650,30650,0
|
|
20230914,155300,221092336000,30650,30650,30650,30650,0
|
|
20230914,155200,221092336000,30650,30650,30650,30650,0
|
|
20230914,155100,221092336000,30650,30650,30650,30650,0
|
|
20230914,155000,221092336000,30650,30650,30650,30650,0
|
|
20230914,154900,221092336000,30650,30650,30650,30650,0
|
|
20230914,154800,221092336000,30650,30650,30650,30650,0
|
|
20230914,154700,221092336000,30650,30650,30650,30650,0
|
|
20230914,154600,221092336000,30650,30650,30650,30650,0
|
|
20230914,154500,221092336000,30650,30650,30650,30650,0
|
|
20230914,154400,221092336000,30650,30650,30650,30650,0
|
|
20230914,154300,221092336000,30650,30650,30650,30650,0
|
|
20230914,154200,221092336000,30650,30650,30650,30650,0
|
|
20230914,154100,221092336000,30650,30650,30650,30650,0
|
|
20230914,154000,221092336000,30650,30650,30650,30650,0
|
|
20230914,153900,221092336000,30650,30650,30650,30650,0
|
|
20230914,153800,221092336000,30650,30650,30650,30650,0
|
|
20230914,153700,221092336000,30650,30650,30650,30650,0
|
|
20230914,153600,221092336000,30650,30650,30650,30650,0
|
|
20230914,153500,221092336000,30650,30650,30650,30650,0
|
|
20230914,153400,221092336000,30650,30650,30650,30650,0
|
|
20230914,153300,221092336000,30650,30650,30650,30650,0
|
|
20230914,153200,221092336000,30650,30650,30650,30650,0
|
|
20230914,153100,221092336000,30650,30650,30650,30650,0
|
|
20230914,153000,221092336000,30650,30650,30650,30650,266648
|
|
20230914,152900,212919574800,30950,30950,30950,30950,0
|
|
20230914,152800,212919574800,30950,30950,30950,30950,0
|
|
20230914,152700,212919574800,30950,30950,30950,30950,0
|
|
20230914,152600,212919574800,30950,30950,30950,30950,0
|
|
20230914,152500,212919574800,30950,30950,30950,30950,0
|
|
20230914,152400,212919574800,30950,30950,30950,30950,0
|
|
20230914,152300,212919574800,30950,30950,30950,30950,0
|
|
20230914,152200,212919574800,30950,30950,30950,30950,0
|
|
20230914,152100,212919574800,30950,30950,30950,30950,0
|
|
20230914,152000,212919574800,30950,30950,30950,30950,0
|
|
20230914,151900,212919574800,30950,30850,31100,30850,87637
|
|
20230914,151800,210204086400,30850,30800,30950,30800,27941
|
|
20230914,151700,209341362550,30850,30900,31000,30800,59880
|
|
20230914,151600,207492936750,30900,30950,31000,30900,26550
|
|
20230914,151500,206671466000,30950,30900,31100,30800,60694
|
|
20230914,151400,204791735450,30850,30900,30900,30800,22279
|
|
20230914,151300,204104314900,30900,31000,31000,30800,49598
|
|
20230914,151200,202573517050,30950,30950,31100,30900,62989
|
|
20230914,151100,200620671900,30950,30900,30950,30800,46392
|
|
20230914,151000,199188028150,30900,30850,30950,30800,47511
|
|
20230914,150900,197721858000,30900,31000,31050,30800,65784
|
|
20230914,150800,195686478650,31000,30850,31150,30750,197901
|
|
20230914,150700,189553660700,30850,30900,31000,30800,70484
|
|
20230914,150600,187376026100,30900,30950,30950,30900,33845
|
|
20230914,150500,186328573500,30950,30950,30950,30950,0
|
|
20230914,150400,186328573500,30950,30850,30950,30750,126202
|
|
20230914,150300,182431852350,30850,30550,30850,30500,135371
|
|
20230914,150200,178277987700,30550,30250,30550,30200,81690
|
|
20230914,150100,175793664250,30250,30200,30300,30200,16521
|
|
20230914,150000,175293932500,30200,30150,30250,30150,10643
|
|
20230914,145900,174972461700,30150,30100,30200,30100,5102
|
|
20230914,145800,174818702250,30150,30150,30200,30100,4177
|
|
20230914,145700,174692903400,30150,30200,30250,30150,16014
|
|
20230914,145600,174209205000,30200,30150,30200,30150,2887
|
|
20230914,145500,174122089350,30150,30250,30300,30150,14896
|
|
20230914,145400,173671417400,30250,30200,30250,30150,8257
|
|
20230914,145300,173422013550,30200,30200,30200,30150,3843
|
|
20230914,145200,173305966550,30150,30050,30200,30050,7212
|
|
20230914,145100,173088890700,30100,30150,30200,30050,8121
|
|
20230914,145000,172844313350,30200,30200,30200,30150,6604
|
|
20230914,144900,172645081600,30200,30250,30300,30150,19944
|
|
20230914,144800,172042198200,30250,30200,30250,30100,13929
|
|
20230914,144700,171621874300,30200,30000,30200,30000,13244
|
|
20230914,144600,171223081100,30050,29950,30050,29950,6626
|
|
20230914,144500,171024317050,29950,29950,30000,29900,9233
|
|
20230914,144400,170747959850,29950,30000,30000,29950,1916
|
|
20230914,144300,170690546600,29950,29950,30000,29950,1272
|
|
20230914,144200,170652430350,30000,29900,30000,29850,12884
|
|
20230914,144100,170267433550,29850,29900,29950,29850,22087
|
|
20230914,144000,169607630050,29900,30050,30050,29900,19232
|
|
20230914,143900,169031048200,30100,30100,30150,30050,6345
|
|
20230914,143800,168839988900,30150,30100,30150,30050,4671
|
|
20230914,143700,168699384050,30100,30050,30200,30000,21076
|
|
20230914,143600,168065469500,30050,30050,30050,30000,4824
|
|
20230914,143500,167920620100,30050,29950,30050,29950,10676
|
|
20230914,143400,167600469350,29950,30000,30050,29950,10860
|
|
20230914,143300,167274622600,30000,30050,30100,30000,5466
|
|
20230914,143200,167110471600,30100,30150,30200,30000,14246
|
|
20230914,143100,166681791150,30200,30250,30250,30150,7573
|
|
20230914,143000,166453093100,30250,30350,30350,30200,17053
|
|
20230914,142900,165936758100,30350,30200,30350,30200,23062
|
|
20230914,142800,165238215450,30200,30050,30250,30050,25176
|
|
20230914,142700,164478562400,30050,30050,30100,30000,6820
|
|
20230914,142600,164273589200,30050,29850,30050,29850,10770
|
|
20230914,142500,163951303750,29850,29900,29950,29850,17755
|
|
20230914,142400,163420769500,29900,30000,30000,29900,10059
|
|
20230914,142300,163119639200,29950,29950,30000,29950,7866
|
|
20230914,142200,162883880500,29950,30100,30100,29950,21189
|
|
20230914,142100,162247248400,30150,30000,30150,30000,22822
|
|
20230914,142000,161560717350,30050,29950,30050,29950,12771
|
|
20230914,141900,161177834350,29950,30100,30150,29950,29832
|
|
20230914,141800,160282364150,30100,30100,30150,30050,6070
|
|
20230914,141700,160099601200,30050,30150,30150,30050,8904
|
|
20230914,141600,159831625200,30100,30100,30150,30100,4049
|
|
20230914,141500,159709723100,30150,30200,30200,30100,9479
|
|
20230914,141400,159423952900,30200,30150,30200,30150,2286
|
|
20230914,141300,159355004400,30200,30100,30200,30100,5369
|
|
20230914,141200,159193149100,30100,30100,30150,30050,12035
|
|
20230914,141100,158831066250,30100,30150,30200,30100,10693
|
|
20230914,141000,158509003800,30150,30250,30300,30150,13391
|
|
20230914,140900,158104611450,30200,30100,30300,30100,10853
|
|
20230914,140800,157777106600,30150,30250,30250,30100,10468
|
|
20230914,140700,157461158300,30200,30300,30300,30200,12976
|
|
20230914,140600,157068667500,30300,30300,30350,30250,8321
|
|
20230914,140500,156816486450,30350,30350,30450,30250,23545
|
|
20230914,140400,156101782200,30350,30100,30350,30100,14133
|
|
20230914,140300,155674859700,30100,30250,30250,30100,13612
|
|
20230914,140200,155264087400,30250,30200,30350,30200,15626
|
|
20230914,140100,154791072350,30250,30150,30250,30100,25844
|
|
20230914,140000,154012153750,30150,30350,30350,30150,27417
|
|
20230914,135900,153182737750,30350,30250,30350,30150,23751
|
|
20230914,135800,152464317600,30200,30300,30400,30150,35359
|
|
20230914,135700,151394579700,30350,30400,30500,30250,71394
|
|
20230914,135600,149226483750,30400,30550,30600,30400,54565
|
|
20230914,135500,147562613250,30550,30450,30600,30450,69941
|
|
20230914,135400,145428615450,30450,30700,30750,30400,92067
|
|
20230914,135300,142613485450,30650,30300,30750,30250,122145
|
|
20230914,135200,138890097600,30300,30100,30400,30100,81712
|
|
20230914,135100,136415045000,30200,29900,30250,29900,68024
|
|
20230914,135000,134364425100,29850,29900,29950,29800,29960
|
|
20230914,134900,133469905800,29900,29950,29950,29850,9870
|
|
20230914,134800,133174723200,29900,29950,29950,29850,12376
|
|
20230914,134700,132804549600,29900,29900,30000,29900,6987
|
|
20230914,134600,132595414350,29950,29950,30000,29900,12460
|
|
20230914,134500,132222114450,29950,29900,30050,29850,18393
|
|
20230914,134400,131671185350,29900,29900,29900,29800,22517
|
|
20230914,134300,130999110650,29900,30050,30150,29850,38237
|
|
20230914,134200,129853650650,30000,30000,30200,29950,43373
|
|
20230914,134100,128549204600,30000,30150,30300,30000,73536
|
|
20230914,134000,126332538500,30150,30250,30250,30050,64866
|
|
20230914,133900,124375755500,30250,29950,30250,29900,159301
|
|
20230914,133800,119587606850,29900,29850,29950,29850,16529
|
|
20230914,133700,119093370750,29900,29900,30000,29850,59474
|
|
20230914,133600,117312887900,29900,29750,29950,29750,69911
|
|
20230914,133500,115222957400,29850,29600,29850,29600,63806
|
|
20230914,133400,113325877450,29600,29550,29650,29550,2036
|
|
20230914,133300,113265614550,29550,29600,29650,29550,8310
|
|
20230914,133200,113019639550,29600,29600,29600,29550,2343
|
|
20230914,133100,112950313850,29650,29650,29650,29600,5046
|
|
20230914,133000,112800892400,29650,29600,29650,29600,1969
|
|
20230914,132900,112742592350,29600,29600,29650,29550,4603
|
|
20230914,132800,112606317700,29600,29550,29600,29500,3691
|
|
20230914,132700,112497244300,29500,29550,29550,29500,1867
|
|
20230914,132600,112442087500,29500,29500,29550,29500,2174
|
|
20230914,132500,112377910500,29550,29550,29600,29500,2224
|
|
20230914,132400,112312207250,29550,29600,29600,29550,2885
|
|
20230914,132300,112226935000,29600,29600,29600,29550,661
|
|
20230914,132200,112207371850,29600,29500,29600,29450,7845
|
|
20230914,132100,111975807400,29500,29450,29500,29450,1763
|
|
20230914,132000,111923805350,29450,29500,29500,29450,2355
|
|
20230914,131900,111854417950,29500,29400,29500,29400,4049
|
|
20230914,131800,111735156550,29450,29450,29450,29350,2772
|
|
20230914,131700,111653659800,29400,29450,29500,29350,9642
|
|
20230914,131600,111370143200,29500,29450,29500,29450,1246
|
|
20230914,131500,111333438350,29500,29450,29500,29450,4114
|
|
20230914,131400,111212268900,29500,29500,29500,29450,2425
|
|
20230914,131300,111140781000,29450,29500,29500,29450,2991
|
|
20230914,131200,111052598150,29450,29500,29550,29450,1412
|
|
20230914,131100,111010950000,29550,29500,29550,29450,3383
|
|
20230914,131000,110911201500,29500,29550,29550,29450,820
|
|
20230914,130900,110887038700,29500,29600,29600,29500,9292
|
|
20230914,130800,110612571900,29600,29600,29650,29550,4582
|
|
20230914,130700,110476936300,29650,29650,29650,29600,6583
|
|
20230914,130600,110281894800,29650,29650,29650,29600,989
|
|
20230914,130500,110252574200,29650,29650,29650,29600,1621
|
|
20230914,130400,110204547450,29600,29550,29650,29550,5599
|
|
20230914,130300,110038813100,29550,29500,29600,29500,5509
|
|
20230914,130200,109876043600,29500,29500,29550,29500,1782
|
|
20230914,130100,109823449950,29550,29500,29550,29500,1440
|
|
20230914,130000,109780940600,29500,29550,29550,29500,3999
|
|
20230914,125900,109662931600,29550,29600,29600,29500,8328
|
|
20230914,125800,109416828450,29600,29650,29650,29550,4854
|
|
20230914,125700,109273134550,29650,29600,29650,29600,1373
|
|
20230914,125600,109232475350,29650,29700,29700,29600,21572
|
|
20230914,125500,108592956950,29700,29650,29700,29650,5747
|
|
20230914,125400,108422336650,29650,29600,29700,29600,8578
|
|
20230914,125300,108168010600,29600,29650,29650,29550,6026
|
|
20230914,125200,107989652900,29600,29600,29650,29550,2923
|
|
20230914,125100,107903080800,29600,29600,29650,29600,2859
|
|
20230914,125000,107818416250,29600,29600,29650,29550,9659
|
|
20230914,124900,107532464900,29550,29500,29550,29500,11196
|
|
20230914,124800,107201630200,29500,29500,29500,29450,5805
|
|
20230914,124700,107030390750,29500,29450,29500,29450,2281
|
|
20230914,124600,106963208250,29450,29400,29450,29400,1520
|
|
20230914,124500,106918482950,29400,29400,29450,29400,3738
|
|
20230914,124400,106808558800,29400,29450,29450,29400,1025
|
|
20230914,124300,106778380750,29450,29450,29500,29400,3161
|
|
20230914,124200,106685284800,29450,29450,29500,29450,1582
|
|
20230914,124100,106638644450,29450,29450,29500,29450,768
|
|
20230914,124000,106616018900,29500,29400,29500,29400,3050
|
|
20230914,123900,106526203900,29400,29450,29500,29400,1965
|
|
20230914,123800,106468348900,29450,29450,29450,29400,1931
|
|
20230914,123700,106411481800,29450,29450,29500,29400,2332
|
|
20230914,123600,106342756650,29450,29500,29500,29400,11602
|
|
20230914,123500,106000805000,29500,29500,29500,29450,2663
|
|
20230914,123400,105922277950,29500,29450,29500,29400,5971
|
|
20230914,123300,105746394750,29450,29450,29450,29400,2697
|
|
20230914,123200,105666974950,29450,29350,29450,29350,1899
|
|
20230914,123100,105611112350,29400,29250,29400,29250,16004
|
|
20230914,123000,105141985150,29300,29250,29300,29250,2449
|
|
20230914,122900,105070282750,29250,29250,29300,29250,982
|
|
20230914,122800,105041554600,29300,29300,29300,29200,1439
|
|
20230914,122700,104999453850,29200,29250,29300,29150,13710
|
|
20230914,122600,104599049100,29300,29250,29300,29200,4625
|
|
20230914,122500,104463814450,29250,29350,29350,29250,11282
|
|
20230914,122400,104133458550,29350,29300,29350,29300,1802
|
|
20230914,122300,104080591100,29350,29350,29350,29300,2341
|
|
20230914,122200,104011896150,29350,29350,29350,29300,2206
|
|
20230914,122100,103947231450,29300,29350,29350,29300,2692
|
|
20230914,122000,103868302850,29300,29350,29400,29300,4884
|
|
20230914,121900,103725079500,29400,29350,29400,29350,3669
|
|
20230914,121800,103617390800,29350,29350,29400,29350,2682
|
|
20230914,121700,103538605900,29350,29350,29400,29300,3077
|
|
20230914,121600,103448239600,29350,29350,29400,29300,2055
|
|
20230914,121500,103387900200,29400,29350,29400,29300,3350
|
|
20230914,121400,103289558650,29350,29450,29450,29350,3276
|
|
20230914,121300,103193330150,29400,29450,29450,29400,3428
|
|
20230914,121200,103092540950,29400,29450,29450,29400,2264
|
|
20230914,121100,103025923600,29450,29400,29450,29400,1675
|
|
20230914,121000,102976651700,29450,29550,29550,29400,2709
|
|
20230914,120900,102896785150,29550,29550,29600,29500,2004
|
|
20230914,120800,102837584800,29600,29550,29600,29500,6114
|
|
20230914,120700,102656973800,29500,29550,29550,29500,658
|
|
20230914,120600,102637554600,29550,29450,29600,29450,5054
|
|
20230914,120500,102488378850,29450,29400,29500,29350,2086
|
|
20230914,120400,102426943300,29400,29450,29450,29300,8919
|
|
20230914,120300,102164851850,29450,29500,29500,29400,6769
|
|
20230914,120200,101965496500,29500,29550,29600,29500,3043
|
|
20230914,120100,101875627550,29550,29600,29600,29500,6007
|
|
20230914,120000,101698033200,29600,29500,29600,29450,8870
|
|
20230914,115900,101436157800,29500,29350,29550,29300,6309
|
|
20230914,115800,101250802450,29350,29400,29450,29150,32147
|
|
20230914,115700,100310586000,29500,29500,29500,29400,8884
|
|
20230914,115600,100048746950,29500,29550,29550,29500,2050
|
|
20230914,115500,99988228750,29600,29450,29600,29450,2803
|
|
20230914,115400,99905422050,29500,29400,29500,29300,16128
|
|
20230914,115300,99431359600,29400,29550,29600,29400,13388
|
|
20230914,115200,99036527350,29550,29600,29650,29550,3482
|
|
20230914,115100,98933455200,29600,29600,29700,29600,2373
|
|
20230914,115000,98863160100,29650,29550,29650,29500,4979
|
|
20230914,114900,98715795550,29550,29650,29650,29550,8590
|
|
20230914,114800,98461858400,29650,29550,29700,29550,5645
|
|
20230914,114700,98294805650,29550,29750,29750,29550,11903
|
|
20230914,114600,97941863050,29750,29700,29750,29650,18428
|
|
20230914,114500,97394274250,29700,29600,29700,29600,9916
|
|
20230914,114400,97100262900,29600,29650,29700,29550,9326
|
|
20230914,114300,96823959250,29700,29600,29700,29600,6556
|
|
20230914,114200,96629520050,29600,29600,29650,29550,3443
|
|
20230914,114100,96527590800,29600,29550,29650,29550,2995
|
|
20230914,114000,96438935600,29550,29550,29600,29500,4313
|
|
20230914,113900,96311556250,29500,29700,29700,29500,17394
|
|
20230914,113800,95796210700,29700,29700,29750,29650,9399
|
|
20230914,113700,95517025400,29700,29650,29700,29600,8458
|
|
20230914,113600,95266322900,29650,29700,29750,29600,12869
|
|
20230914,113500,94884263500,29650,29550,29750,29550,15588
|
|
20230914,113400,94421612550,29600,29550,29600,29500,9713
|
|
20230914,113300,94134471800,29600,29650,29700,29550,18672
|
|
20230914,113200,93580776250,29650,29550,29650,29450,15020
|
|
20230914,113100,93136415150,29550,29550,29600,29450,19265
|
|
20230914,113000,92566806250,29550,29500,29550,29400,21491
|
|
20230914,112900,91933017350,29500,29350,29500,29300,15991
|
|
20230914,112800,91462850450,29350,29300,29350,29250,7880
|
|
20230914,112700,91231930450,29300,29300,29300,29200,7900
|
|
20230914,112600,91000728450,29300,29200,29300,29200,11205
|
|
20230914,112500,90673253150,29200,29250,29350,29200,23381
|
|
20230914,112400,89989269500,29250,29350,29400,29250,28600
|
|
20230914,112300,89151721700,29350,29400,29450,29350,6642
|
|
20230914,112200,88956596600,29450,29350,29450,29300,12591
|
|
20230914,112100,88586776300,29350,29550,29550,29350,19936
|
|
20230914,112000,87999241250,29500,29350,29600,29250,39253
|
|
20230914,111900,86845540850,29350,29450,29500,29300,34915
|
|
20230914,111800,85819070550,29450,29650,29700,29450,27691
|
|
20230914,111700,85001383600,29600,29650,29750,29600,15257
|
|
20230914,111600,84548834850,29650,29600,29750,29550,18565
|
|
20230914,111500,83998668750,29600,29850,29850,29600,26817
|
|
20230914,111400,83201559850,29850,29700,29850,29650,35722
|
|
20230914,111300,82137484550,29700,29800,29850,29700,30760
|
|
20230914,111200,81221650500,29850,29850,29850,29750,21755
|
|
20230914,111100,80572733700,29850,29850,29900,29750,55877
|
|
20230914,111000,78904635250,29800,29700,29900,29700,56604
|
|
20230914,110900,77218246150,29750,29600,29750,29550,37569
|
|
20230914,110800,76105257450,29600,29750,29800,29600,33734
|
|
20230914,110700,75103802400,29750,29700,29900,29700,84319
|
|
20230914,110600,72589506200,29700,29750,29800,29600,71999
|
|
20230914,110500,70448776050,29800,29450,29800,29450,117892
|
|
20230914,110400,66956056400,29500,29350,29500,29350,35102
|
|
20230914,110300,65922967100,29350,29400,29500,29350,63811
|
|
20230914,110200,64044602300,29400,29250,29400,29250,44885
|
|
20230914,110100,62728164950,29250,29250,29300,29150,27304
|
|
20230914,110000,61929998200,29200,29150,29250,29100,45125
|
|
20230914,105900,60613349050,29150,29100,29150,29050,20650
|
|
20230914,105800,60012273550,29050,28950,29100,28850,51015
|
|
20230914,105700,58534152250,28900,28950,29000,28850,17331
|
|
20230914,105600,58032455700,29000,28950,29000,28900,16665
|
|
20230914,105500,57549959750,28950,28850,28950,28850,11601
|
|
20230914,105400,57214573800,28850,28850,28900,28800,13612
|
|
20230914,105300,56821601500,28850,28800,28850,28750,10194
|
|
20230914,105200,56527973100,28800,28750,28800,28700,5341
|
|
20230914,105100,56374362350,28750,28700,28750,28700,1673
|
|
20230914,105000,56326315150,28750,28650,28750,28600,11943
|
|
20230914,104900,55983805150,28600,28650,28650,28600,1516
|
|
20230914,104800,55940390750,28600,28650,28650,28600,1469
|
|
20230914,104700,55898304350,28600,28600,28650,28600,921
|
|
20230914,104600,55871923450,28600,28650,28650,28600,1416
|
|
20230914,104500,55831369100,28650,28600,28650,28600,1767
|
|
20230914,104400,55780748850,28650,28600,28650,28550,1447
|
|
20230914,104300,55739377450,28600,28550,28600,28500,3983
|
|
20230914,104200,55625616050,28550,28600,28600,28500,2337
|
|
20230914,104100,55558890850,28600,28550,28600,28550,1551
|
|
20230914,104000,55514546050,28550,28550,28550,28500,2741
|
|
20230914,103900,55436345100,28550,28600,28650,28550,3559
|
|
20230914,103800,55334675200,28600,28650,28650,28600,2625
|
|
20230914,103700,55259517900,28650,28450,28650,28450,9928
|
|
20230914,103600,54975927750,28450,28500,28550,28450,2358
|
|
20230914,103500,54908724450,28500,28500,28550,28450,2908
|
|
20230914,103400,54825885500,28450,28500,28550,28450,3274
|
|
20230914,103300,54732637250,28500,28450,28550,28400,10139
|
|
20230914,103200,54443773200,28450,28550,28550,28450,8136
|
|
20230914,103100,54212136500,28500,28500,28550,28500,2830
|
|
20230914,103000,54131457150,28500,28500,28550,28500,8158
|
|
20230914,102900,53898860400,28500,28550,28600,28500,3066
|
|
20230914,102800,53811332550,28550,28600,28650,28550,2068
|
|
20230914,102700,53752241850,28600,28650,28650,28550,6418
|
|
20230914,102600,53568808750,28650,28650,28700,28600,1655
|
|
20230914,102500,53521393100,28650,28650,28700,28600,1801
|
|
20230914,102400,53469796050,28650,28600,28700,28600,2937
|
|
20230914,102300,53385644300,28600,28550,28600,28550,5824
|
|
20230914,102200,53219273350,28550,28550,28600,28550,4045
|
|
20230914,102100,53103778800,28550,28600,28650,28550,4181
|
|
20230914,102000,52984217200,28600,28650,28650,28600,1874
|
|
20230914,101900,52930587500,28650,28650,28700,28600,5429
|
|
20230914,101800,52775064950,28650,28700,28750,28650,3963
|
|
20230914,101700,52661365400,28700,28700,28750,28700,1446
|
|
20230914,101600,52619837950,28700,28700,28750,28650,2018
|
|
20230914,101500,52561911800,28700,28650,28750,28650,3725
|
|
20230914,101400,52454992500,28650,28650,28700,28650,2145
|
|
20230914,101300,52393510100,28650,28550,28700,28500,7198
|
|
20230914,101200,52187734100,28550,28650,28650,28550,5383
|
|
20230914,101100,52033863800,28600,28650,28700,28600,4516
|
|
20230914,101000,51904508350,28650,28700,28700,28650,6995
|
|
20230914,100900,51703827750,28700,28700,28700,28650,3632
|
|
20230914,100800,51599622000,28650,28650,28700,28600,3502
|
|
20230914,100700,51499237050,28650,28600,28700,28550,4438
|
|
20230914,100600,51372165350,28600,28600,28600,28500,7119
|
|
20230914,100500,51168762300,28550,28600,28600,28500,18645
|
|
20230914,100400,50636886750,28550,28600,28650,28550,11244
|
|
20230914,100300,50315535250,28600,28650,28700,28600,7286
|
|
20230914,100200,50106866650,28650,28750,28750,28650,4651
|
|
20230914,100100,49973450800,28750,28800,28800,28700,3314
|
|
20230914,100000,49878145700,28800,28700,28800,28650,7809
|
|
20230914,095900,49653777350,28700,28700,28750,28600,8353
|
|
20230914,095800,49414228150,28650,28700,28700,28600,3699
|
|
20230914,095700,49308224150,28700,28600,28700,28600,8879
|
|
20230914,095600,49053723150,28600,28700,28700,28600,19712
|
|
20230914,095500,48489236600,28700,28700,28750,28700,7099
|
|
20230914,095400,48285426950,28750,28750,28750,28650,6179
|
|
20230914,095300,48108157050,28700,28700,28750,28650,21598
|
|
20230914,095200,47488916100,28700,28800,28900,28700,31349
|
|
20230914,095100,46586766150,28800,29100,29100,28800,43841
|
|
20230914,095000,45317347300,29100,29100,29100,29050,14805
|
|
20230914,094900,44886819350,29100,29050,29100,29000,12028
|
|
20230914,094800,44537248700,29100,28950,29150,28950,14455
|
|
20230914,094700,44117324100,29000,28950,29050,28900,14405
|
|
20230914,094600,43699726500,28950,29050,29100,28900,24617
|
|
20230914,094500,42986213450,29050,29150,29200,29050,36693
|
|
20230914,094400,41917928200,29150,29200,29200,29100,42507
|
|
20230914,094300,40678772000,29200,28900,29200,28850,112427
|
|
20230914,094200,37415971900,28900,28850,28950,28850,31711
|
|
20230914,094100,36499994100,28850,28700,28850,28650,19328
|
|
20230914,094000,35944028150,28700,28650,28700,28600,14049
|
|
20230914,093900,35541230300,28650,28650,28700,28600,8354
|
|
20230914,093800,35301944250,28650,28700,28700,28600,5524
|
|
20230914,093700,35143695700,28650,28650,28700,28600,4240
|
|
20230914,093600,35022243950,28700,28500,28700,28500,14427
|
|
20230914,093500,34610210100,28500,28700,28700,28500,20777
|
|
20230914,093400,34015240000,28650,28700,28700,28600,13041
|
|
20230914,093300,33641395300,28700,28850,28900,28650,19376
|
|
20230914,093200,33083561900,28900,28800,28900,28700,60572
|
|
20230914,093100,31336672100,28800,28650,28800,28600,29318
|
|
20230914,093000,30495087550,28650,28550,28650,28550,11380
|
|
20230914,092900,30169553900,28550,28550,28600,28500,6195
|
|
20230914,092800,29992714300,28550,28450,28600,28450,14269
|
|
20230914,092700,29585530450,28500,28550,28600,28450,13076
|
|
20230914,092600,29212629750,28550,28600,28700,28550,16991
|
|
20230914,092500,28726414150,28600,28650,28700,28550,18980
|
|
20230914,092400,28183450600,28700,28700,28700,28550,17897
|
|
20230914,092300,27670961450,28700,28700,28750,28650,15324
|
|
20230914,092200,27231301500,28750,28700,28750,28600,17852
|
|
20230914,092100,26719519650,28750,28550,28850,28550,45818
|
|
20230914,092000,25402865700,28600,28800,28800,28550,57649
|
|
20230914,091900,23746240250,28800,28650,28800,28650,38851
|
|
20230914,091800,22630208400,28700,28500,28750,28450,40207
|
|
20230914,091700,21479090700,28450,28450,28500,28350,21216
|
|
20230914,091600,20875916850,28450,28450,28550,28450,9991
|
|
20230914,091500,20591191900,28500,28550,28650,28450,26930
|
|
20230914,091400,19821983000,28600,28600,28650,28550,45382
|
|
20230914,091300,18524088900,28600,28550,28600,28500,23946
|
|
20230914,091200,17839959750,28550,28400,28550,28400,29374
|
|
20230914,091100,17002664250,28450,28400,28450,28250,10849
|
|
20230914,091000,16695005750,28400,28250,28400,28200,15537
|
|
20230914,090900,16255719300,28250,28450,28450,28200,19699
|
|
20230914,090800,15697239200,28450,28600,28600,28400,35372
|
|
20230914,090700,14687778450,28600,28500,28600,28450,48616
|
|
20230914,090600,13302174600,28500,28250,28500,28150,24229
|
|
20230914,090500,12615118950,28250,28050,28300,28000,28331
|
|
20230914,090400,11818921700,28050,28500,28500,28050,52802
|
|
20230914,090300,10327472100,28450,28450,28650,28400,86635
|
|
20230914,090200,7854631500,28450,28200,28500,28150,53377
|
|
20230914,090100,6340559900,28150,28300,28350,28050,65928
|
|
20230914,090000,4483425050,28350,28150,28400,28050,158962
|