604 lines
33 KiB
CSV
604 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,190100,29814940650,31800,31800,31800,31800,184551
|
|
20230914,190000,29814940650,31800,31800,31800,31800,0
|
|
20230914,185900,29814940650,31800,31800,31800,31800,0
|
|
20230914,185800,29814940650,31800,31800,31800,31800,0
|
|
20230914,185700,29814940650,31800,31800,31800,31800,0
|
|
20230914,185600,29814940650,31800,31800,31800,31800,0
|
|
20230914,185500,29814940650,31800,31800,31800,31800,0
|
|
20230914,185400,29814940650,31800,31800,31800,31800,0
|
|
20230914,185300,29814940650,31800,31800,31800,31800,0
|
|
20230914,185200,29814940650,31800,31800,31800,31800,0
|
|
20230914,185100,29814940650,31800,31800,31800,31800,0
|
|
20230914,185000,29814940650,31800,31800,31800,31800,0
|
|
20230914,184900,29814940650,31800,31800,31800,31800,0
|
|
20230914,184800,29814940650,31800,31800,31800,31800,0
|
|
20230914,184700,29814940650,31800,31800,31800,31800,0
|
|
20230914,184600,29814940650,31800,31800,31800,31800,0
|
|
20230914,184500,29814940650,31800,31800,31800,31800,0
|
|
20230914,184400,29814940650,31800,31800,31800,31800,0
|
|
20230914,184300,29814940650,31800,31800,31800,31800,0
|
|
20230914,184200,29814940650,31800,31800,31800,31800,0
|
|
20230914,184100,29814940650,31800,31800,31800,31800,0
|
|
20230914,184000,29814940650,31800,31800,31800,31800,0
|
|
20230914,183900,29814940650,31800,31800,31800,31800,0
|
|
20230914,183800,29814940650,31800,31800,31800,31800,0
|
|
20230914,183700,29814940650,31800,31800,31800,31800,0
|
|
20230914,183600,29814940650,31800,31800,31800,31800,0
|
|
20230914,183500,29814940650,31800,31800,31800,31800,0
|
|
20230914,183400,29814940650,31800,31800,31800,31800,0
|
|
20230914,183300,29814940650,31800,31800,31800,31800,0
|
|
20230914,183200,29814940650,31800,31800,31800,31800,0
|
|
20230914,183100,29814940650,31800,31800,31800,31800,184551
|
|
20230914,183000,29814940650,31800,31800,31800,31800,0
|
|
20230914,182900,29814940650,31800,31800,31800,31800,0
|
|
20230914,182800,29814940650,31800,31800,31800,31800,0
|
|
20230914,182700,29814940650,31800,31800,31800,31800,0
|
|
20230914,182600,29814940650,31800,31800,31800,31800,0
|
|
20230914,182500,29814940650,31800,31800,31800,31800,0
|
|
20230914,182400,29814940650,31800,31800,31800,31800,0
|
|
20230914,182300,29814940650,31800,31800,31800,31800,0
|
|
20230914,182200,29814940650,31800,31800,31800,31800,0
|
|
20230914,182100,29814940650,31800,31800,31800,31800,0
|
|
20230914,182000,29814940650,31800,31800,31800,31800,0
|
|
20230914,181900,29814940650,31800,31800,31800,31800,0
|
|
20230914,181800,29814940650,31800,31800,31800,31800,0
|
|
20230914,181700,29814940650,31800,31800,31800,31800,0
|
|
20230914,181600,29814940650,31800,31800,31800,31800,0
|
|
20230914,181500,29814940650,31800,31800,31800,31800,0
|
|
20230914,181400,29814940650,31800,31800,31800,31800,0
|
|
20230914,181300,29814940650,31800,31800,31800,31800,0
|
|
20230914,181200,29814940650,31800,31800,31800,31800,0
|
|
20230914,181100,29814940650,31800,31800,31800,31800,0
|
|
20230914,181000,29814940650,31800,31800,31800,31800,0
|
|
20230914,180900,29814940650,31800,31800,31800,31800,0
|
|
20230914,180800,29814940650,31800,31800,31800,31800,0
|
|
20230914,180700,29814940650,31800,31800,31800,31800,0
|
|
20230914,180600,29814940650,31800,31800,31800,31800,0
|
|
20230914,180500,29814940650,31800,31800,31800,31800,0
|
|
20230914,180400,29814940650,31800,31800,31800,31800,0
|
|
20230914,180300,29814940650,31800,31800,31800,31800,0
|
|
20230914,180200,29814940650,31800,31800,31800,31800,0
|
|
20230914,180100,29814940650,31800,31800,31800,31800,184551
|
|
20230914,180000,29814940650,31800,31800,31800,31800,0
|
|
20230914,175900,29814940650,31800,31800,31800,31800,0
|
|
20230914,175800,29814940650,31800,31800,31800,31800,0
|
|
20230914,175700,29814940650,31800,31800,31800,31800,0
|
|
20230914,175600,29814940650,31800,31800,31800,31800,0
|
|
20230914,175500,29814940650,31800,31800,31800,31800,0
|
|
20230914,175400,29814940650,31800,31800,31800,31800,0
|
|
20230914,175300,29814940650,31800,31800,31800,31800,0
|
|
20230914,175200,29814940650,31800,31800,31800,31800,0
|
|
20230914,175100,29814940650,31800,31800,31800,31800,0
|
|
20230914,175000,29814940650,31800,31800,31800,31800,0
|
|
20230914,174900,29814940650,31800,31800,31800,31800,0
|
|
20230914,174800,29814940650,31800,31800,31800,31800,0
|
|
20230914,174700,29814940650,31800,31800,31800,31800,0
|
|
20230914,174600,29814940650,31800,31800,31800,31800,0
|
|
20230914,174500,29814940650,31800,31800,31800,31800,0
|
|
20230914,174400,29814940650,31800,31800,31800,31800,0
|
|
20230914,174300,29814940650,31800,31800,31800,31800,0
|
|
20230914,174200,29814940650,31800,31800,31800,31800,0
|
|
20230914,174100,29814940650,31800,31800,31800,31800,0
|
|
20230914,174000,29814940650,31800,31800,31800,31800,0
|
|
20230914,173900,29814940650,31800,31800,31800,31800,0
|
|
20230914,173800,29814940650,31800,31800,31800,31800,0
|
|
20230914,173700,29814940650,31800,31800,31800,31800,0
|
|
20230914,173600,29814940650,31800,31800,31800,31800,0
|
|
20230914,173500,29814940650,31800,31800,31800,31800,0
|
|
20230914,173400,29814940650,31800,31800,31800,31800,0
|
|
20230914,173300,29814940650,31800,31800,31800,31800,0
|
|
20230914,173200,29814940650,31800,31800,31800,31800,0
|
|
20230914,173100,29814940650,31800,31800,31800,31800,184551
|
|
20230914,173000,29814940650,31800,31800,31800,31800,0
|
|
20230914,172900,29814940650,31800,31800,31800,31800,0
|
|
20230914,172800,29814940650,31800,31800,31800,31800,0
|
|
20230914,172700,29814940650,31800,31800,31800,31800,0
|
|
20230914,172600,29814940650,31800,31800,31800,31800,0
|
|
20230914,172500,29814940650,31800,31800,31800,31800,0
|
|
20230914,172400,29814940650,31800,31800,31800,31800,0
|
|
20230914,172300,29814940650,31800,31800,31800,31800,0
|
|
20230914,172200,29814940650,31800,31800,31800,31800,0
|
|
20230914,172100,29814940650,31800,31800,31800,31800,0
|
|
20230914,172000,29814940650,31800,31800,31800,31800,0
|
|
20230914,171900,29814940650,31800,31800,31800,31800,0
|
|
20230914,171800,29814940650,31800,31800,31800,31800,0
|
|
20230914,171700,29814940650,31800,31800,31800,31800,0
|
|
20230914,171600,29814940650,31800,31800,31800,31800,0
|
|
20230914,171500,29814940650,31800,31800,31800,31800,0
|
|
20230914,171400,29814940650,31800,31800,31800,31800,0
|
|
20230914,171300,29814940650,31800,31800,31800,31800,0
|
|
20230914,171200,29814940650,31800,31800,31800,31800,0
|
|
20230914,171100,29814940650,31800,31800,31800,31800,0
|
|
20230914,171000,29814940650,31800,31800,31800,31800,0
|
|
20230914,170900,29814940650,31800,31800,31800,31800,0
|
|
20230914,170800,29814940650,31800,31800,31800,31800,0
|
|
20230914,170700,29814940650,31800,31800,31800,31800,0
|
|
20230914,170600,29814940650,31800,31800,31800,31800,0
|
|
20230914,170500,29814940650,31800,31800,31800,31800,0
|
|
20230914,170400,29814940650,31800,31800,31800,31800,0
|
|
20230914,170300,29814940650,31800,31800,31800,31800,0
|
|
20230914,170200,29814940650,31800,31800,31800,31800,0
|
|
20230914,170100,29814940650,31800,31800,31800,31800,184551
|
|
20230914,170000,29814940650,31800,31800,31800,31800,0
|
|
20230914,165900,29814940650,31800,31800,31800,31800,0
|
|
20230914,165800,29814940650,31800,31800,31800,31800,0
|
|
20230914,165700,29814940650,31800,31800,31800,31800,0
|
|
20230914,165600,29814940650,31800,31800,31800,31800,0
|
|
20230914,165500,29814940650,31800,31800,31800,31800,0
|
|
20230914,165400,29814940650,31800,31800,31800,31800,0
|
|
20230914,165300,29814940650,31800,31800,31800,31800,0
|
|
20230914,165200,29814940650,31800,31800,31800,31800,0
|
|
20230914,165100,29814940650,31800,31800,31800,31800,0
|
|
20230914,165000,29814940650,31800,31800,31800,31800,0
|
|
20230914,164900,29814940650,31800,31800,31800,31800,0
|
|
20230914,164800,29814940650,31800,31800,31800,31800,0
|
|
20230914,164700,29814940650,31800,31800,31800,31800,0
|
|
20230914,164600,29814940650,31800,31800,31800,31800,0
|
|
20230914,164500,29814940650,31800,31800,31800,31800,0
|
|
20230914,164400,29814940650,31800,31800,31800,31800,0
|
|
20230914,164300,29814940650,31800,31800,31800,31800,0
|
|
20230914,164200,29814940650,31800,31800,31800,31800,0
|
|
20230914,164100,29814940650,31800,31800,31800,31800,0
|
|
20230914,164000,29814940650,31800,31800,31800,31800,0
|
|
20230914,163900,29814940650,31800,31800,31800,31800,0
|
|
20230914,163800,29814940650,31800,31800,31800,31800,0
|
|
20230914,163700,29814940650,31800,31800,31800,31800,0
|
|
20230914,163600,29814940650,31800,31800,31800,31800,0
|
|
20230914,163500,29814940650,31800,31800,31800,31800,0
|
|
20230914,163400,29814940650,31800,31800,31800,31800,0
|
|
20230914,163300,29814940650,31800,31800,31800,31800,0
|
|
20230914,163200,29814940650,31800,31800,31800,31800,0
|
|
20230914,163100,29814940650,31800,31800,31800,31800,184551
|
|
20230914,163000,29814940650,31800,31800,31800,31800,0
|
|
20230914,162900,29814940650,31800,31800,31800,31800,0
|
|
20230914,162800,29814940650,31800,31800,31800,31800,0
|
|
20230914,162700,29814940650,31800,31800,31800,31800,0
|
|
20230914,162600,29814940650,31800,31800,31800,31800,0
|
|
20230914,162500,29814940650,31800,31800,31800,31800,0
|
|
20230914,162400,29814940650,31800,31800,31800,31800,0
|
|
20230914,162300,29814940650,31800,31800,31800,31800,0
|
|
20230914,162200,29814940650,31800,31800,31800,31800,0
|
|
20230914,162100,29814940650,31800,31800,31800,31800,0
|
|
20230914,162000,29814940650,31800,31800,31800,31800,0
|
|
20230914,161900,29814940650,31800,31800,31800,31800,0
|
|
20230914,161800,29814940650,31800,31800,31800,31800,0
|
|
20230914,161700,29814940650,31800,31800,31800,31800,0
|
|
20230914,161600,29814940650,31800,31800,31800,31800,0
|
|
20230914,161500,29814940650,31800,31800,31800,31800,0
|
|
20230914,161400,29814940650,31800,31800,31800,31800,0
|
|
20230914,161300,29814940650,31800,31800,31800,31800,0
|
|
20230914,161200,29814940650,31800,31800,31800,31800,0
|
|
20230914,161100,29814940650,31800,31800,31800,31800,0
|
|
20230914,161000,29814940650,31800,31800,31800,31800,0
|
|
20230914,160900,29814940650,31800,31800,31800,31800,0
|
|
20230914,160800,29814940650,31800,31800,31800,31800,0
|
|
20230914,160700,29814940650,31800,31800,31800,31800,0
|
|
20230914,160600,29814940650,31800,31800,31800,31800,0
|
|
20230914,160500,29814940650,31800,31800,31800,31800,0
|
|
20230914,160400,29814940650,31800,31800,31800,31800,0
|
|
20230914,160300,29814940650,31800,31800,31800,31800,0
|
|
20230914,160200,29814940650,31800,31800,31800,31800,0
|
|
20230914,160100,29814940650,31800,31800,31800,31800,184551
|
|
20230914,160000,29814940650,31800,31800,31800,31800,0
|
|
20230914,155900,29814940650,31800,31800,31800,31800,0
|
|
20230914,155800,29814940650,31800,31800,31800,31800,0
|
|
20230914,155700,29814940650,31800,31800,31800,31800,0
|
|
20230914,155600,29814940650,31800,31800,31800,31800,0
|
|
20230914,155500,29814940650,31800,31800,31800,31800,0
|
|
20230914,155400,29814940650,31800,31800,31800,31800,0
|
|
20230914,155300,29814940650,31800,31800,31800,31800,0
|
|
20230914,155200,29814940650,31800,31800,31800,31800,0
|
|
20230914,155100,29814940650,31800,31800,31800,31800,0
|
|
20230914,155000,29814940650,31800,31800,31800,31800,0
|
|
20230914,154900,29814940650,31800,31800,31800,31800,0
|
|
20230914,154800,29814940650,31800,31800,31800,31800,0
|
|
20230914,154700,29814940650,31800,31800,31800,31800,0
|
|
20230914,154600,29814940650,31800,31800,31800,31800,0
|
|
20230914,154500,29814940650,31800,31800,31800,31800,0
|
|
20230914,154400,29814940650,31800,31800,31800,31800,0
|
|
20230914,154300,29814940650,31800,31800,31800,31800,0
|
|
20230914,154200,29814940650,31800,31800,31800,31800,0
|
|
20230914,154100,29814940650,31800,31800,31800,31800,0
|
|
20230914,154000,29814940650,31800,31800,31800,31800,0
|
|
20230914,153900,29814940650,31800,31800,31800,31800,0
|
|
20230914,153800,29814940650,31800,31800,31800,31800,0
|
|
20230914,153700,29814940650,31800,31800,31800,31800,0
|
|
20230914,153600,29814940650,31800,31800,31800,31800,0
|
|
20230914,153500,29814940650,31800,31800,31800,31800,0
|
|
20230914,153400,29814940650,31800,31800,31800,31800,0
|
|
20230914,153300,29814940650,31800,31800,31800,31800,0
|
|
20230914,153200,29814940650,31800,31800,31800,31800,0
|
|
20230914,153100,29814940650,31800,31800,31800,31800,184551
|
|
20230914,153000,29814940650,31800,31800,31800,31800,184551
|
|
20230914,152900,23946218850,31800,31800,31800,31800,0
|
|
20230914,152800,23946218850,31800,31800,31800,31800,0
|
|
20230914,152700,23946218850,31800,31800,31800,31800,0
|
|
20230914,152600,23946218850,31800,31800,31800,31800,0
|
|
20230914,152500,23946218850,31800,31800,31800,31800,0
|
|
20230914,152400,23946218850,31800,31800,31800,31800,0
|
|
20230914,152300,23946218850,31800,31800,31800,31800,0
|
|
20230914,152200,23946218850,31800,31800,31800,31800,0
|
|
20230914,152100,23946218850,31800,31800,31800,31800,0
|
|
20230914,152000,23946218850,31800,31800,31800,31800,0
|
|
20230914,151900,23946218850,31800,31850,31850,31750,1795
|
|
20230914,151800,23889139200,31750,31750,31800,31750,3963
|
|
20230914,151700,23763133700,31750,31750,31800,31750,2988
|
|
20230914,151600,23668176650,31750,31750,31800,31750,938
|
|
20230914,151500,23638390950,31750,31750,31800,31750,4066
|
|
20230914,151400,23509110700,31750,31750,31850,31750,2186
|
|
20230914,151300,23439607650,31800,31750,31850,31750,1726
|
|
20230914,151200,23384749150,31800,31750,31850,31750,1535
|
|
20230914,151100,23335946800,31800,31800,31850,31750,3421
|
|
20230914,151000,23227144800,31850,31800,31850,31800,813
|
|
20230914,150900,23201269150,31800,31800,31850,31750,2539
|
|
20230914,150800,23120505600,31800,31800,31850,31800,1097
|
|
20230914,150700,23085609950,31800,31750,31800,31750,1957
|
|
20230914,150600,23023410500,31750,31750,31800,31750,915
|
|
20230914,150500,22994345550,31750,31800,31850,31750,2044
|
|
20230914,150400,22929346350,31800,31800,31850,31800,1244
|
|
20230914,150300,22889757600,31800,31800,31850,31800,1229
|
|
20230914,150200,22850649250,31800,31800,31850,31750,1491
|
|
20230914,150100,22803211800,31800,31900,31900,31750,4572
|
|
20230914,150000,22657633850,31900,31900,31900,31800,1194
|
|
20230914,145900,22619588700,31900,31800,31900,31800,1215
|
|
20230914,145800,22580871950,31800,31850,31900,31800,4312
|
|
20230914,145700,22443520600,31850,31800,31900,31800,5144
|
|
20230914,145600,22279711150,31850,31850,31850,31800,963
|
|
20230914,145500,22249048750,31850,31850,31850,31800,3308
|
|
20230914,145400,22143721500,31850,31750,31850,31750,3137
|
|
20230914,145300,22043968700,31750,31700,31800,31700,3920
|
|
20230914,145200,21919520250,31700,31750,31750,31700,755
|
|
20230914,145100,21895575650,31700,31700,31750,31700,975
|
|
20230914,145000,21864662150,31700,31700,31750,31700,717
|
|
20230914,144900,21841925550,31700,31700,31750,31700,1043
|
|
20230914,144800,21808851900,31750,31750,31750,31700,801
|
|
20230914,144700,21783446700,31750,31700,31750,31700,597
|
|
20230914,144600,21764508850,31750,31700,31750,31700,1887
|
|
20230914,144500,21704660250,31750,31700,31750,31700,1045
|
|
20230914,144400,21671515000,31700,31700,31750,31700,357
|
|
20230914,144300,21660193550,31700,31700,31750,31700,1236
|
|
20230914,144200,21620978250,31700,31750,31750,31700,958
|
|
20230914,144100,21590597750,31750,31700,31750,31700,645
|
|
20230914,144000,21570142050,31700,31700,31750,31700,4238
|
|
20230914,143900,21435793550,31700,31700,31750,31650,2027
|
|
20230914,143800,21371558650,31700,31750,31750,31700,1483
|
|
20230914,143700,21324539400,31750,31700,31750,31700,999
|
|
20230914,143600,21292864550,31700,31750,31750,31700,649
|
|
20230914,143500,21272282800,31700,31750,31800,31700,5329
|
|
20230914,143400,21103123950,31750,31800,31800,31750,2385
|
|
20230914,143300,21027345000,31800,31750,31800,31750,563
|
|
20230914,143200,21009452700,31750,31750,31800,31750,658
|
|
20230914,143100,20988552050,31750,31800,31800,31750,1199
|
|
20230914,143000,20950476950,31800,31750,31800,31750,1782
|
|
20230914,142900,20893877950,31800,31800,31800,31750,146
|
|
20230914,142800,20889235400,31750,31800,31800,31750,735
|
|
20230914,142700,20865881500,31800,31750,31800,31750,2966
|
|
20230914,142600,20771571400,31800,31800,31800,31750,722
|
|
20230914,142500,20748638050,31750,31750,31800,31750,162
|
|
20230914,142400,20743492700,31750,31800,31800,31750,1267
|
|
20230914,142300,20703227000,31750,31750,31800,31750,2685
|
|
20230914,142200,20617850050,31750,31750,31800,31750,568
|
|
20230914,142100,20599804500,31750,31800,31800,31750,289
|
|
20230914,142000,20590622700,31750,31750,31800,31750,866
|
|
20230914,141900,20563113350,31800,31750,31800,31750,200
|
|
20230914,141800,20556759950,31800,31750,31800,31750,691
|
|
20230914,141700,20534804850,31800,31750,31800,31700,3666
|
|
20230914,141600,20418405950,31700,31800,31800,31700,5320
|
|
20230914,141500,20249526200,31750,31800,31800,31750,778
|
|
20230914,141400,20224811600,31800,31750,31800,31750,922
|
|
20230914,141300,20195532000,31750,31800,31800,31750,445
|
|
20230914,141200,20181390500,31800,31750,31800,31750,1835
|
|
20230914,141100,20123118700,31800,31750,31800,31750,605
|
|
20230914,141000,20103880800,31750,31800,31800,31750,241
|
|
20230914,140900,20096222450,31800,31800,31800,31750,1572
|
|
20230914,140800,20046291500,31800,31700,31800,31700,11414
|
|
20230914,140700,19683702700,31700,31700,31750,31700,328
|
|
20230914,140600,19673296250,31700,31700,31750,31700,697
|
|
20230914,140500,19651193100,31700,31750,31750,31700,668
|
|
20230914,140400,19630004750,31700,31750,31750,31700,157
|
|
20230914,140300,19625025600,31750,31750,31750,31700,533
|
|
20230914,140200,19608116750,31750,31750,31750,31700,243
|
|
20230914,140100,19600404750,31750,31700,31750,31700,564
|
|
20230914,140000,19582518600,31750,31650,31750,31600,7094
|
|
20230914,135900,19357859850,31700,31750,31750,31700,4895
|
|
20230914,135800,19202676900,31700,31750,31750,31700,412
|
|
20230914,135700,19189605600,31750,31750,31750,31700,630
|
|
20230914,135600,19169630700,31750,31700,31750,31700,472
|
|
20230914,135500,19154659800,31750,31700,31750,31700,554
|
|
20230914,135400,19137091500,31700,31700,31750,31700,282
|
|
20230914,135300,19128143350,31700,31750,31750,31700,344
|
|
20230914,135200,19117236800,31700,31750,31750,31700,483
|
|
20230914,135100,19101910200,31750,31700,31750,31700,536
|
|
20230914,135000,19084914150,31750,31750,31750,31700,232
|
|
20230914,134900,19077553150,31750,31750,31750,31700,1503
|
|
20230914,134800,19029892100,31750,31750,31750,31700,1463
|
|
20230914,134700,18983482200,31750,31700,31750,31650,5106
|
|
20230914,134600,18821518800,31650,31650,31700,31650,1241
|
|
20230914,134500,18782236950,31650,31650,31700,31650,302
|
|
20230914,134400,18772669300,31700,31750,31750,31650,1520
|
|
20230914,134300,18724497500,31700,31750,31750,31700,1299
|
|
20230914,134200,18683308750,31700,31700,31750,31700,714
|
|
20230914,134100,18660673000,31700,31700,31750,31700,847
|
|
20230914,134000,18633815150,31750,31750,31750,31700,493
|
|
20230914,133900,18618164200,31750,31700,31750,31700,308
|
|
20230914,133800,18608391200,31700,31750,31750,31700,518
|
|
20230914,133700,18591958400,31750,31800,31800,31700,1567
|
|
20230914,133600,18542217800,31800,31800,31800,31750,441
|
|
20230914,133500,18528206050,31750,31800,31800,31750,532
|
|
20230914,133400,18511305800,31800,31800,31800,31750,605
|
|
20230914,133300,18492088100,31750,31800,31800,31750,3334
|
|
20230914,133200,18386226300,31750,31800,31800,31750,427
|
|
20230914,133100,18372656150,31800,31750,31800,31750,250
|
|
20230914,133000,18364717450,31750,31750,31800,31750,486
|
|
20230914,132900,18349271700,31750,31800,31800,31750,153
|
|
20230914,132800,18344412800,31800,31750,31800,31750,726
|
|
20230914,132700,18321353250,31750,31750,31800,31750,249
|
|
20230914,132600,18313442400,31800,31800,31800,31750,431
|
|
20230914,132500,18299747250,31800,31750,31800,31750,641
|
|
20230914,132400,18279394400,31750,31800,31800,31750,431
|
|
20230914,132300,18265697100,31800,31750,31800,31750,2649
|
|
20230914,132200,18181513100,31750,31800,31800,31750,1045
|
|
20230914,132100,18148323050,31750,31750,31800,31750,699
|
|
20230914,132000,18126124750,31750,31750,31800,31750,413
|
|
20230914,131900,18113005050,31750,31750,31800,31750,3205
|
|
20230914,131800,18011239050,31750,31700,31750,31700,1798
|
|
20230914,131700,17954173900,31700,31700,31750,31700,249
|
|
20230914,131600,17946273050,31700,31700,31750,31700,237
|
|
20230914,131500,17938758800,31700,31750,31750,31700,1965
|
|
20230914,131400,17876455500,31750,31700,31750,31700,393
|
|
20230914,131300,17863993800,31750,31700,31750,31650,1042
|
|
20230914,131200,17830959350,31700,31700,31700,31650,709
|
|
20230914,131100,17808485000,31700,31700,31750,31650,5390
|
|
20230914,131000,17637620950,31700,31750,31750,31700,293
|
|
20230914,130900,17628331300,31750,31700,31750,31700,251
|
|
20230914,130800,17620362900,31750,31750,31750,31700,226
|
|
20230914,130700,17613192850,31700,31750,31750,31700,322
|
|
20230914,130600,17602975750,31750,31750,31750,31700,103
|
|
20230914,130500,17599708900,31750,31750,31750,31700,416
|
|
20230914,130400,17586506850,31750,31750,31750,31700,247
|
|
20230914,130300,17578668900,31750,31750,31750,31700,114
|
|
20230914,130200,17575050500,31700,31650,31700,31650,7360
|
|
20230914,130100,17341766000,31700,31650,31700,31650,7165
|
|
20230914,130000,17114772450,31650,31600,31650,31550,16284
|
|
20230914,125900,16600257350,31600,31650,31650,31600,2765
|
|
20230914,125800,16512822800,31650,31600,31650,31600,724
|
|
20230914,125700,16489938050,31650,31650,31650,31600,295
|
|
20230914,125600,16480607650,31600,31700,31700,31600,4389
|
|
20230914,125500,16341692650,31700,31700,31700,31650,150
|
|
20230914,125400,16336941950,31700,31700,31700,31650,450
|
|
20230914,125300,16322686600,31700,31700,31700,31650,126
|
|
20230914,125200,16318697700,31700,31650,31700,31650,316
|
|
20230914,125100,16308684300,31700,31700,31700,31650,92
|
|
20230914,125000,16305768150,31650,31650,31700,31650,405
|
|
20230914,124900,16292939100,31700,31700,31700,31650,254
|
|
20230914,124800,16284891650,31700,31700,31700,31650,600
|
|
20230914,124700,16265898850,31700,31700,31700,31700,192
|
|
20230914,124600,16259812450,31650,31700,31700,31650,264
|
|
20230914,124500,16251453450,31700,31700,31700,31650,227
|
|
20230914,124400,16244258500,31650,31700,31700,31650,103
|
|
20230914,124300,16240997700,31700,31650,31700,31650,606
|
|
20230914,124200,16221794850,31700,31700,31750,31650,19995
|
|
20230914,124100,15587623300,31650,31700,31700,31650,324
|
|
20230914,124000,15577361250,31650,31700,31700,31650,914
|
|
20230914,123900,15548399900,31650,31700,31700,31650,327
|
|
20230914,123800,15538039200,31700,31650,31700,31650,43
|
|
20230914,123700,15536677200,31700,31700,31700,31650,672
|
|
20230914,123600,15515397800,31700,31700,31700,31600,415
|
|
20230914,123500,15502259000,31700,31700,31700,31600,453
|
|
20230914,123400,15487914250,31700,31700,31700,31600,3244
|
|
20230914,123300,15385245700,31650,31650,31700,31600,4011
|
|
20230914,123200,15258298000,31700,31650,31700,31600,7635
|
|
20230914,123100,15016642350,31650,31650,31650,31600,166
|
|
20230914,123000,15011389500,31650,31650,31650,31600,383
|
|
20230914,122900,14999271550,31650,31700,31700,31600,8605
|
|
20230914,122800,14726870200,31750,31650,31750,31600,9830
|
|
20230914,122700,14415580100,31650,31650,31650,31600,279
|
|
20230914,122600,14406750500,31650,31650,31650,31600,331
|
|
20230914,122500,14396283500,31650,31650,31650,31600,212
|
|
20230914,122400,14389582150,31650,31600,31650,31600,360
|
|
20230914,122300,14378193000,31600,31650,31650,31600,897
|
|
20230914,122200,14349808600,31650,31650,31650,31600,535
|
|
20230914,122100,14332881850,31650,31600,31650,31600,1966
|
|
20230914,122000,14270749700,31650,31650,31700,31600,5632
|
|
20230914,121900,14092524700,31650,31650,31650,31600,909
|
|
20230914,121800,14063794200,31650,31600,31650,31600,357
|
|
20230914,121700,14052504000,31600,31600,31650,31600,267
|
|
20230914,121600,14044058500,31650,31600,31650,31600,97
|
|
20230914,121500,14040990050,31650,31650,31650,31600,304
|
|
20230914,121400,14031372050,31650,31600,31650,31600,152
|
|
20230914,121300,14026565000,31650,31650,31650,31600,327
|
|
20230914,121200,14016222200,31600,31650,31650,31600,640
|
|
20230914,121100,13995973200,31600,31650,31650,31600,313
|
|
20230914,121000,13986070600,31600,31650,31650,31600,123
|
|
20230914,120900,13982182900,31600,31650,31650,31600,273
|
|
20230914,120800,13973545100,31650,31650,31650,31600,90
|
|
20230914,120700,13970700200,31600,31600,31700,31600,3676
|
|
20230914,120600,13854376950,31650,31600,31650,31550,2996
|
|
20230914,120500,13759713550,31600,31600,31600,31550,1836
|
|
20230914,120400,13701722250,31600,31600,31650,31600,700
|
|
20230914,120300,13679596500,31600,31650,31650,31600,187
|
|
20230914,120200,13673683100,31600,31650,31650,31600,686
|
|
20230914,120100,13651994550,31650,31650,31650,31550,707
|
|
20230914,120000,13629654200,31600,31650,31650,31600,597
|
|
20230914,115900,13610779500,31650,31600,31650,31600,374
|
|
20230914,115800,13598957150,31600,31600,31650,31600,160
|
|
20230914,115700,13593894000,31600,31650,31650,31600,2731
|
|
20230914,115600,13507487650,31650,31700,31700,31650,271
|
|
20230914,115500,13498900850,31700,31650,31700,31650,894
|
|
20230914,115400,13470604150,31650,31700,31700,31650,329
|
|
20230914,115300,13460182850,31700,31600,31700,31600,1247
|
|
20230914,115200,13420738500,31600,31650,31650,31550,2220
|
|
20230914,115100,13350606400,31650,31600,31650,31600,311
|
|
20230914,115000,13340771750,31600,31600,31650,31600,199
|
|
20230914,114900,13334479450,31600,31600,31650,31600,402
|
|
20230914,114800,13321767950,31650,31600,31650,31600,948
|
|
20230914,114700,13291807750,31650,31600,31650,31600,1282
|
|
20230914,114600,13251287050,31600,31600,31650,31600,178
|
|
20230914,114500,13245660150,31700,31650,31700,31600,1557
|
|
20230914,114400,13196412100,31650,31650,31650,31600,810
|
|
20230914,114300,13170781400,31650,31600,31650,31600,1179
|
|
20230914,114200,13133480050,31650,31650,31650,31600,249
|
|
20230914,114100,13125604400,31650,31650,31700,31600,5555
|
|
20230914,114000,12949824900,31650,31650,31700,31600,1625
|
|
20230914,113900,12898398150,31650,31650,31700,31650,741
|
|
20230914,113800,12874935300,31650,31700,31700,31600,1995
|
|
20230914,113700,12811810700,31700,31700,31700,31600,1025
|
|
20230914,113600,12779361950,31650,31700,31700,31650,464
|
|
20230914,113500,12764667350,31650,31700,31700,31600,1768
|
|
20230914,113400,12708714050,31650,31700,31700,31650,395
|
|
20230914,113300,12696202100,31650,31650,31700,31650,1128
|
|
20230914,113200,12660498750,31700,31650,31700,31650,1242
|
|
20230914,113100,12621176600,31700,31650,31700,31650,422
|
|
20230914,113000,12607815500,31650,31650,31700,31650,547
|
|
20230914,112900,12590493200,31650,31650,31700,31650,1518
|
|
20230914,112800,12542448000,31700,31700,31700,31650,428
|
|
20230914,112700,12528892300,31700,31700,31700,31650,413
|
|
20230914,112600,12515815600,31700,31650,31700,31650,408
|
|
20230914,112500,12502895300,31700,31700,31700,31650,251
|
|
20230914,112400,12494945600,31700,31650,31700,31650,530
|
|
20230914,112300,12478158950,31650,31700,31700,31600,1944
|
|
20230914,112200,12416561200,31700,31650,31700,31600,955
|
|
20230914,112100,12386335200,31650,31700,31700,31600,1648
|
|
20230914,112000,12334158200,31700,31700,31700,31650,405
|
|
20230914,111900,12321336150,31700,31650,31700,31650,359
|
|
20230914,111800,12309966000,31650,31650,31700,31650,161
|
|
20230914,111700,12304864950,31700,31700,31700,31650,1741
|
|
20230914,111600,12249717550,31650,31700,31700,31600,2124
|
|
20230914,111500,12182485450,31700,31600,31700,31600,656
|
|
20230914,111400,12161727200,31700,31700,31700,31600,342
|
|
20230914,111300,12150916000,31700,31650,31700,31600,841
|
|
20230914,111200,12124300850,31650,31650,31700,31600,518
|
|
20230914,111100,12107906250,31650,31700,31700,31600,1344
|
|
20230914,111000,12065372300,31700,31600,31700,31600,1284
|
|
20230914,110900,12024754050,31700,31650,31700,31600,822
|
|
20230914,110800,11998735300,31650,31650,31700,31650,465
|
|
20230914,110700,11984017150,31700,31700,31700,31600,1814
|
|
20230914,110600,11926610300,31650,31700,31700,31600,2215
|
|
20230914,110500,11856509350,31700,31650,31700,31600,410
|
|
20230914,110400,11843533800,31700,31700,31700,31600,537
|
|
20230914,110300,11826538650,31650,31600,31700,31600,573
|
|
20230914,110200,11808397850,31650,31700,31700,31600,820
|
|
20230914,110100,11782443950,31700,31650,31700,31600,3483
|
|
20230914,110000,11672233300,31650,31700,31700,31650,606
|
|
20230914,105900,11653036700,31700,31700,31700,31650,310
|
|
20230914,105800,11643222150,31700,31700,31700,31650,546
|
|
20230914,105700,11625925700,31700,31700,31700,31650,1201
|
|
20230914,105600,11587874800,31700,31700,31700,31650,680
|
|
20230914,105500,11566328000,31650,31700,31750,31650,1348
|
|
20230914,105400,11523614500,31700,31750,31750,31650,1187
|
|
20230914,105300,11485982550,31750,31800,31800,31650,3472
|
|
20230914,105200,11375869300,31800,31800,31800,31750,1656
|
|
20230914,105100,11323241450,31800,31800,31800,31750,3290
|
|
20230914,105000,11218645250,31800,31800,31800,31750,604
|
|
20230914,104900,11199445300,31800,31800,31800,31750,3668
|
|
20230914,104800,11082829550,31800,31800,31800,31750,621
|
|
20230914,104700,11063103000,31750,31750,31800,31700,922
|
|
20230914,104600,11033826350,31750,31850,31850,31750,1378
|
|
20230914,104500,10990016700,31850,31800,31850,31750,2831
|
|
20230914,104400,10899993500,31800,31800,31850,31700,3051
|
|
20230914,104300,10803057600,31800,31800,31850,31750,2548
|
|
20230914,104200,10722038050,31800,31900,31950,31700,8697
|
|
20230914,104100,10445268100,31850,31750,31900,31700,8124
|
|
20230914,104000,10186889050,31750,31700,31750,31700,3644
|
|
20230914,103900,10071213250,31750,31700,31750,31650,2468
|
|
20230914,103800,9992968450,31700,31650,31700,31550,8658
|
|
20230914,103700,9718990550,31600,31600,31650,31550,6994
|
|
20230914,103600,9497920850,31550,31600,31600,31550,461
|
|
20230914,103500,9483360600,31550,31550,31600,31550,393
|
|
20230914,103400,9470949950,31550,31600,31600,31550,723
|
|
20230914,103300,9448120400,31550,31600,31600,31550,1170
|
|
20230914,103200,9411165200,31550,31600,31650,31550,4356
|
|
20230914,103100,9273356750,31650,31600,31650,31550,4143
|
|
20230914,103000,9142458100,31600,31550,31600,31500,2424
|
|
20230914,102900,9066001450,31550,31550,31600,31500,2796
|
|
20230914,102800,8977809150,31550,31550,31600,31500,5823
|
|
20230914,102700,8794101400,31500,31450,31550,31450,5081
|
|
20230914,102600,8634074100,31500,31450,31500,31450,511
|
|
20230914,102500,8617986400,31450,31450,31500,31450,486
|
|
20230914,102400,8602690000,31500,31500,31500,31450,833
|
|
20230914,102300,8576479850,31450,31500,31500,31450,1013
|
|
20230914,102200,8544582900,31450,31500,31500,31450,469
|
|
20230914,102100,8529826950,31500,31500,31500,31450,383
|
|
20230914,102000,8517766750,31500,31450,31500,31400,2843
|
|
20230914,101900,8428278650,31450,31500,31500,31400,588
|
|
20230914,101800,8409779900,31400,31450,31450,31400,1374
|
|
20230914,101700,8366578450,31450,31450,31450,31400,687
|
|
20230914,101600,8344985950,31400,31450,31500,31400,3838
|
|
20230914,101500,8224295400,31450,31500,31500,31450,638
|
|
20230914,101400,8204213800,31500,31500,31500,31450,905
|
|
20230914,101300,8175718850,31500,31500,31550,31450,4992
|
|
20230914,101200,8018509300,31500,31500,31500,31450,2682
|
|
20230914,101100,7934050900,31500,31500,31550,31450,4180
|
|
20230914,101000,7802390000,31500,31500,31500,31450,873
|
|
20230914,100900,7774901700,31500,31500,31500,31400,2793
|
|
20230914,100800,7687028950,31450,31500,31500,31450,2756
|
|
20230914,100700,7600292450,31500,31450,31500,31450,3858
|
|
20230914,100600,7478837450,31400,31350,31450,31300,7884
|
|
20230914,100500,7231241200,31350,31350,31400,31300,2306
|
|
20230914,100400,7158964550,31350,31350,31400,31350,906
|
|
20230914,100300,7130553650,31350,31350,31400,31250,1591
|
|
20230914,100200,7080688500,31300,31250,31300,31250,3359
|
|
20230914,100100,6975610000,31250,31300,31350,31250,1255
|
|
20230914,100000,6936344450,31250,31350,31350,31250,1039
|
|
20230914,095900,6903818100,31300,31300,31350,31300,270
|
|
20230914,095800,6895366150,31350,31250,31350,31250,2050
|
|
20230914,095700,6831228850,31300,31300,31350,31250,1992
|
|
20230914,095600,6768883500,31300,31300,31350,31300,771
|
|
20230914,095500,6744748200,31350,31300,31350,31300,487
|
|
20230914,095400,6729503900,31300,31250,31350,31200,3330
|
|
20230914,095300,6625325000,31250,31250,31250,31200,1657
|
|
20230914,095200,6573562250,31250,31250,31300,31150,12663
|
|
20230914,095100,6178516600,31250,31300,31350,31200,3004
|
|
20230914,095000,6084611250,31250,31200,31300,31150,3443
|
|
20230914,094900,5977083900,31200,31200,31300,31150,5885
|
|
20230914,094800,5793346350,31200,31250,31300,31200,6463
|
|
20230914,094700,5591562300,31250,31250,31300,31200,2141
|
|
20230914,094600,5524645100,31250,31250,31250,31200,3187
|
|
20230914,094500,5425077300,31250,31300,31300,31250,1323
|
|
20230914,094400,5383721850,31200,31250,31300,31200,848
|
|
20230914,094300,5357224400,31250,31250,31250,31200,1989
|
|
20230914,094200,5295093400,31250,31250,31300,31200,1466
|
|
20230914,094100,5249310550,31250,31250,31300,31200,11259
|
|
20230914,094000,4897498250,31250,31250,31300,31250,499
|
|
20230914,093900,4881901300,31250,31250,31300,31250,929
|
|
20230914,093800,4852854400,31250,31250,31300,31250,1810
|
|
20230914,093700,4796232550,31300,31300,31350,31250,5198
|
|
20230914,093600,4633717850,31300,31250,31350,31250,3545
|
|
20230914,093500,4522784800,31300,31300,31350,31250,1954
|
|
20230914,093400,4461624700,31350,31300,31350,31300,640
|
|
20230914,093300,4441583150,31350,31350,31350,31300,430
|
|
20230914,093200,4428121600,31300,31250,31350,31200,7934
|
|
20230914,093100,4180011650,31250,31350,31400,31250,5182
|
|
20230914,093000,4017645450,31350,31350,31400,31350,298
|
|
20230914,092900,4008289050,31350,31400,31450,31250,7712
|
|
20230914,092800,3766461100,31400,31450,31450,31400,4847
|
|
20230914,092700,3614072700,31400,31350,31450,31350,4997
|
|
20230914,092600,3457120600,31400,31400,31400,31350,1493
|
|
20230914,092500,3410264500,31400,31400,31450,31350,2067
|
|
20230914,092400,3345366250,31400,31350,31400,31350,1125
|
|
20230914,092300,3310053800,31350,31400,31450,31350,2100
|
|
20230914,092200,3244117250,31400,31300,31400,31300,7758
|
|
20230914,092100,3001019500,31300,31400,31400,31300,10665
|
|
20230914,092000,2666524700,31400,31450,31450,31400,243
|
|
20230914,091900,2658883100,31450,31500,31500,31400,5335
|
|
20230914,091800,2491120350,31500,31500,31500,31450,3311
|
|
20230914,091700,2386861550,31500,31500,31500,31450,986
|
|
20230914,091600,2355808200,31500,31500,31500,31450,1186
|
|
20230914,091500,2318468000,31500,31500,31500,31450,1326
|
|
20230914,091400,2276713250,31500,31400,31500,31400,9112
|
|
20230914,091300,1989978000,31450,31450,31450,31400,488
|
|
20230914,091200,1974641850,31450,31450,31450,31400,620
|
|
20230914,091100,1955162600,31450,31400,31450,31400,349
|
|
20230914,091000,1944190150,31400,31350,31450,31300,8209
|
|
20230914,090900,1686765600,31300,31400,31450,31300,4858
|
|
20230914,090800,1534440650,31450,31450,31450,31400,2057
|
|
20230914,090700,1469768550,31400,31400,31450,31350,4349
|
|
20230914,090600,1333208050,31400,31400,31450,31350,1635
|
|
20230914,090500,1281881000,31400,31400,31450,31350,8238
|
|
20230914,090400,1023048000,31400,31450,31450,31350,4516
|
|
20230914,090300,881173450,31500,31600,31600,31350,13198
|
|
20230914,090200,465801250,31600,31600,31600,31550,2269
|
|
20230914,090100,394120900,31600,31600,31650,31550,3013
|
|
20230914,090000,298934600,31550,31600,31650,31550,9397
|