613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191000,23295790900,30550,30550,30550,30550,60856
|
|
20230922,190900,23295790900,30550,30550,30550,30550,0
|
|
20230922,190800,23295790900,30550,30550,30550,30550,0
|
|
20230922,190700,23295790900,30550,30550,30550,30550,0
|
|
20230922,190600,23295790900,30550,30550,30550,30550,0
|
|
20230922,190500,23295790900,30550,30550,30550,30550,0
|
|
20230922,190400,23295790900,30550,30550,30550,30550,0
|
|
20230922,190300,23295790900,30550,30550,30550,30550,0
|
|
20230922,190200,23295790900,30550,30550,30550,30550,0
|
|
20230922,190100,23295790900,30550,30550,30550,30550,0
|
|
20230922,190000,23295790900,30550,30550,30550,30550,0
|
|
20230922,185900,23295790900,30550,30550,30550,30550,0
|
|
20230922,185800,23295790900,30550,30550,30550,30550,0
|
|
20230922,185700,23295790900,30550,30550,30550,30550,0
|
|
20230922,185600,23295790900,30550,30550,30550,30550,0
|
|
20230922,185500,23295790900,30550,30550,30550,30550,0
|
|
20230922,185400,23295790900,30550,30550,30550,30550,0
|
|
20230922,185300,23295790900,30550,30550,30550,30550,0
|
|
20230922,185200,23295790900,30550,30550,30550,30550,0
|
|
20230922,185100,23295790900,30550,30550,30550,30550,0
|
|
20230922,185000,23295790900,30550,30550,30550,30550,0
|
|
20230922,184900,23295790900,30550,30550,30550,30550,0
|
|
20230922,184800,23295790900,30550,30550,30550,30550,0
|
|
20230922,184700,23295790900,30550,30550,30550,30550,0
|
|
20230922,184600,23295790900,30550,30550,30550,30550,0
|
|
20230922,184500,23295790900,30550,30550,30550,30550,0
|
|
20230922,184400,23295790900,30550,30550,30550,30550,0
|
|
20230922,184300,23295790900,30550,30550,30550,30550,0
|
|
20230922,184200,23295790900,30550,30550,30550,30550,0
|
|
20230922,184100,23295790900,30550,30550,30550,30550,0
|
|
20230922,184000,23295790900,30550,30550,30550,30550,60856
|
|
20230922,183900,23295790900,30550,30550,30550,30550,0
|
|
20230922,183800,23295790900,30550,30550,30550,30550,0
|
|
20230922,183700,23295790900,30550,30550,30550,30550,0
|
|
20230922,183600,23295790900,30550,30550,30550,30550,0
|
|
20230922,183500,23295790900,30550,30550,30550,30550,0
|
|
20230922,183400,23295790900,30550,30550,30550,30550,0
|
|
20230922,183300,23295790900,30550,30550,30550,30550,0
|
|
20230922,183200,23295790900,30550,30550,30550,30550,0
|
|
20230922,183100,23295790900,30550,30550,30550,30550,0
|
|
20230922,183000,23295790900,30550,30550,30550,30550,0
|
|
20230922,182900,23295790900,30550,30550,30550,30550,0
|
|
20230922,182800,23295790900,30550,30550,30550,30550,0
|
|
20230922,182700,23295790900,30550,30550,30550,30550,0
|
|
20230922,182600,23295790900,30550,30550,30550,30550,0
|
|
20230922,182500,23295790900,30550,30550,30550,30550,0
|
|
20230922,182400,23295790900,30550,30550,30550,30550,0
|
|
20230922,182300,23295790900,30550,30550,30550,30550,0
|
|
20230922,182200,23295790900,30550,30550,30550,30550,0
|
|
20230922,182100,23295790900,30550,30550,30550,30550,0
|
|
20230922,182000,23295790900,30550,30550,30550,30550,0
|
|
20230922,181900,23295790900,30550,30550,30550,30550,0
|
|
20230922,181800,23295790900,30550,30550,30550,30550,0
|
|
20230922,181700,23295790900,30550,30550,30550,30550,0
|
|
20230922,181600,23295790900,30550,30550,30550,30550,0
|
|
20230922,181500,23295790900,30550,30550,30550,30550,0
|
|
20230922,181400,23295790900,30550,30550,30550,30550,0
|
|
20230922,181300,23295790900,30550,30550,30550,30550,0
|
|
20230922,181200,23295790900,30550,30550,30550,30550,0
|
|
20230922,181100,23295790900,30550,30550,30550,30550,0
|
|
20230922,181000,23295790900,30550,30550,30550,30550,60856
|
|
20230922,180900,23295790900,30550,30550,30550,30550,0
|
|
20230922,180800,23295790900,30550,30550,30550,30550,0
|
|
20230922,180700,23295790900,30550,30550,30550,30550,0
|
|
20230922,180600,23295790900,30550,30550,30550,30550,0
|
|
20230922,180500,23295790900,30550,30550,30550,30550,0
|
|
20230922,180400,23295790900,30550,30550,30550,30550,0
|
|
20230922,180300,23295790900,30550,30550,30550,30550,0
|
|
20230922,180200,23295790900,30550,30550,30550,30550,0
|
|
20230922,180100,23295790900,30550,30550,30550,30550,0
|
|
20230922,180000,23295790900,30550,30550,30550,30550,0
|
|
20230922,175900,23295790900,30550,30550,30550,30550,0
|
|
20230922,175800,23295790900,30550,30550,30550,30550,0
|
|
20230922,175700,23295790900,30550,30550,30550,30550,0
|
|
20230922,175600,23295790900,30550,30550,30550,30550,0
|
|
20230922,175500,23295790900,30550,30550,30550,30550,0
|
|
20230922,175400,23295790900,30550,30550,30550,30550,0
|
|
20230922,175300,23295790900,30550,30550,30550,30550,0
|
|
20230922,175200,23295790900,30550,30550,30550,30550,0
|
|
20230922,175100,23295790900,30550,30550,30550,30550,0
|
|
20230922,175000,23295790900,30550,30550,30550,30550,0
|
|
20230922,174900,23295790900,30550,30550,30550,30550,0
|
|
20230922,174800,23295790900,30550,30550,30550,30550,0
|
|
20230922,174700,23295790900,30550,30550,30550,30550,0
|
|
20230922,174600,23295790900,30550,30550,30550,30550,0
|
|
20230922,174500,23295790900,30550,30550,30550,30550,0
|
|
20230922,174400,23295790900,30550,30550,30550,30550,0
|
|
20230922,174300,23295790900,30550,30550,30550,30550,0
|
|
20230922,174200,23295790900,30550,30550,30550,30550,0
|
|
20230922,174100,23295790900,30550,30550,30550,30550,0
|
|
20230922,174000,23295790900,30550,30550,30550,30550,60856
|
|
20230922,173900,23295790900,30550,30550,30550,30550,0
|
|
20230922,173800,23295790900,30550,30550,30550,30550,0
|
|
20230922,173700,23295790900,30550,30550,30550,30550,0
|
|
20230922,173600,23295790900,30550,30550,30550,30550,0
|
|
20230922,173500,23295790900,30550,30550,30550,30550,0
|
|
20230922,173400,23295790900,30550,30550,30550,30550,0
|
|
20230922,173300,23295790900,30550,30550,30550,30550,0
|
|
20230922,173200,23295790900,30550,30550,30550,30550,0
|
|
20230922,173100,23295790900,30550,30550,30550,30550,0
|
|
20230922,173000,23295790900,30550,30550,30550,30550,0
|
|
20230922,172900,23295790900,30550,30550,30550,30550,0
|
|
20230922,172800,23295790900,30550,30550,30550,30550,0
|
|
20230922,172700,23295790900,30550,30550,30550,30550,0
|
|
20230922,172600,23295790900,30550,30550,30550,30550,0
|
|
20230922,172500,23295790900,30550,30550,30550,30550,0
|
|
20230922,172400,23295790900,30550,30550,30550,30550,0
|
|
20230922,172300,23295790900,30550,30550,30550,30550,0
|
|
20230922,172200,23295790900,30550,30550,30550,30550,0
|
|
20230922,172100,23295790900,30550,30550,30550,30550,0
|
|
20230922,172000,23295790900,30550,30550,30550,30550,0
|
|
20230922,171900,23295790900,30550,30550,30550,30550,0
|
|
20230922,171800,23295790900,30550,30550,30550,30550,0
|
|
20230922,171700,23295790900,30550,30550,30550,30550,0
|
|
20230922,171600,23295790900,30550,30550,30550,30550,0
|
|
20230922,171500,23295790900,30550,30550,30550,30550,0
|
|
20230922,171400,23295790900,30550,30550,30550,30550,0
|
|
20230922,171300,23295790900,30550,30550,30550,30550,0
|
|
20230922,171200,23295790900,30550,30550,30550,30550,0
|
|
20230922,171100,23295790900,30550,30550,30550,30550,0
|
|
20230922,171000,23295790900,30550,30550,30550,30550,60856
|
|
20230922,170900,23295790900,30550,30550,30550,30550,0
|
|
20230922,170800,23295790900,30550,30550,30550,30550,0
|
|
20230922,170700,23295790900,30550,30550,30550,30550,0
|
|
20230922,170600,23295790900,30550,30550,30550,30550,0
|
|
20230922,170500,23295790900,30550,30550,30550,30550,0
|
|
20230922,170400,23295790900,30550,30550,30550,30550,0
|
|
20230922,170300,23295790900,30550,30550,30550,30550,0
|
|
20230922,170200,23295790900,30550,30550,30550,30550,0
|
|
20230922,170100,23295790900,30550,30550,30550,30550,0
|
|
20230922,170000,23295790900,30550,30550,30550,30550,0
|
|
20230922,165900,23295790900,30550,30550,30550,30550,0
|
|
20230922,165800,23295790900,30550,30550,30550,30550,0
|
|
20230922,165700,23295790900,30550,30550,30550,30550,0
|
|
20230922,165600,23295790900,30550,30550,30550,30550,0
|
|
20230922,165500,23295790900,30550,30550,30550,30550,0
|
|
20230922,165400,23295790900,30550,30550,30550,30550,0
|
|
20230922,165300,23295790900,30550,30550,30550,30550,0
|
|
20230922,165200,23295790900,30550,30550,30550,30550,0
|
|
20230922,165100,23295790900,30550,30550,30550,30550,0
|
|
20230922,165000,23295790900,30550,30550,30550,30550,0
|
|
20230922,164900,23295790900,30550,30550,30550,30550,0
|
|
20230922,164800,23295790900,30550,30550,30550,30550,0
|
|
20230922,164700,23295790900,30550,30550,30550,30550,0
|
|
20230922,164600,23295790900,30550,30550,30550,30550,0
|
|
20230922,164500,23295790900,30550,30550,30550,30550,0
|
|
20230922,164400,23295790900,30550,30550,30550,30550,0
|
|
20230922,164300,23295790900,30550,30550,30550,30550,0
|
|
20230922,164200,23295790900,30550,30550,30550,30550,0
|
|
20230922,164100,23295790900,30550,30550,30550,30550,0
|
|
20230922,164000,23295790900,30550,30550,30550,30550,60856
|
|
20230922,163900,23295790900,30550,30550,30550,30550,0
|
|
20230922,163800,23295790900,30550,30550,30550,30550,0
|
|
20230922,163700,23295790900,30550,30550,30550,30550,0
|
|
20230922,163600,23295790900,30550,30550,30550,30550,0
|
|
20230922,163500,23295790900,30550,30550,30550,30550,0
|
|
20230922,163400,23295790900,30550,30550,30550,30550,0
|
|
20230922,163300,23295790900,30550,30550,30550,30550,0
|
|
20230922,163200,23295790900,30550,30550,30550,30550,0
|
|
20230922,163100,23295790900,30550,30550,30550,30550,0
|
|
20230922,163000,23295790900,30550,30550,30550,30550,0
|
|
20230922,162900,23295790900,30550,30550,30550,30550,0
|
|
20230922,162800,23295790900,30550,30550,30550,30550,0
|
|
20230922,162700,23295790900,30550,30550,30550,30550,0
|
|
20230922,162600,23295790900,30550,30550,30550,30550,0
|
|
20230922,162500,23295790900,30550,30550,30550,30550,0
|
|
20230922,162400,23295790900,30550,30550,30550,30550,0
|
|
20230922,162300,23295790900,30550,30550,30550,30550,0
|
|
20230922,162200,23295790900,30550,30550,30550,30550,0
|
|
20230922,162100,23295790900,30550,30550,30550,30550,0
|
|
20230922,162000,23295790900,30550,30550,30550,30550,0
|
|
20230922,161900,23295790900,30550,30550,30550,30550,0
|
|
20230922,161800,23295790900,30550,30550,30550,30550,0
|
|
20230922,161700,23295790900,30550,30550,30550,30550,0
|
|
20230922,161600,23295790900,30550,30550,30550,30550,0
|
|
20230922,161500,23295790900,30550,30550,30550,30550,0
|
|
20230922,161400,23295790900,30550,30550,30550,30550,0
|
|
20230922,161300,23295790900,30550,30550,30550,30550,0
|
|
20230922,161200,23295790900,30550,30550,30550,30550,0
|
|
20230922,161100,23295790900,30550,30550,30550,30550,0
|
|
20230922,161000,23295790900,30550,30550,30550,30550,60856
|
|
20230922,160900,23295790900,30550,30550,30550,30550,0
|
|
20230922,160800,23295790900,30550,30550,30550,30550,0
|
|
20230922,160700,23295790900,30550,30550,30550,30550,0
|
|
20230922,160600,23295790900,30550,30550,30550,30550,0
|
|
20230922,160500,23295790900,30550,30550,30550,30550,0
|
|
20230922,160400,23295790900,30550,30550,30550,30550,0
|
|
20230922,160300,23295790900,30550,30550,30550,30550,0
|
|
20230922,160200,23295790900,30550,30550,30550,30550,0
|
|
20230922,160100,23295790900,30550,30550,30550,30550,0
|
|
20230922,160000,23295790900,30550,30550,30550,30550,0
|
|
20230922,155900,23295790900,30550,30550,30550,30550,0
|
|
20230922,155800,23295790900,30550,30550,30550,30550,0
|
|
20230922,155700,23295790900,30550,30550,30550,30550,0
|
|
20230922,155600,23295790900,30550,30550,30550,30550,0
|
|
20230922,155500,23295790900,30550,30550,30550,30550,0
|
|
20230922,155400,23295790900,30550,30550,30550,30550,0
|
|
20230922,155300,23295790900,30550,30550,30550,30550,0
|
|
20230922,155200,23295790900,30550,30550,30550,30550,0
|
|
20230922,155100,23295790900,30550,30550,30550,30550,0
|
|
20230922,155000,23295790900,30550,30550,30550,30550,0
|
|
20230922,154900,23295790900,30550,30550,30550,30550,0
|
|
20230922,154800,23295790900,30550,30550,30550,30550,0
|
|
20230922,154700,23295790900,30550,30550,30550,30550,0
|
|
20230922,154600,23295790900,30550,30550,30550,30550,0
|
|
20230922,154500,23295790900,30550,30550,30550,30550,0
|
|
20230922,154400,23295790900,30550,30550,30550,30550,0
|
|
20230922,154300,23295790900,30550,30550,30550,30550,0
|
|
20230922,154200,23295790900,30550,30550,30550,30550,0
|
|
20230922,154100,23295790900,30550,30550,30550,30550,0
|
|
20230922,154000,23295790900,30550,30550,30550,30550,60856
|
|
20230922,153900,23295790900,30550,30550,30550,30550,0
|
|
20230922,153800,23295790900,30550,30550,30550,30550,0
|
|
20230922,153700,23295790900,30550,30550,30550,30550,0
|
|
20230922,153600,23295790900,30550,30550,30550,30550,0
|
|
20230922,153500,23295790900,30550,30550,30550,30550,0
|
|
20230922,153400,23295790900,30550,30550,30550,30550,0
|
|
20230922,153300,23295790900,30550,30550,30550,30550,0
|
|
20230922,153200,23295790900,30550,30550,30550,30550,0
|
|
20230922,153100,23295790900,30550,30550,30550,30550,0
|
|
20230922,153000,23295790900,30550,30550,30550,30550,60856
|
|
20230922,152900,21436640100,30600,30600,30600,30600,0
|
|
20230922,152800,21436640100,30600,30600,30600,30600,0
|
|
20230922,152700,21436640100,30600,30600,30600,30600,0
|
|
20230922,152600,21436640100,30600,30600,30600,30600,0
|
|
20230922,152500,21436640100,30600,30600,30600,30600,0
|
|
20230922,152400,21436640100,30600,30600,30600,30600,0
|
|
20230922,152300,21436640100,30600,30600,30600,30600,0
|
|
20230922,152200,21436640100,30600,30600,30600,30600,0
|
|
20230922,152100,21436640100,30600,30600,30600,30600,0
|
|
20230922,152000,21436640100,30600,30600,30600,30600,0
|
|
20230922,151900,21436640100,30600,30600,30650,30550,1271
|
|
20230922,151800,21397762900,30600,30550,30650,30550,1657
|
|
20230922,151700,21347057200,30550,30550,30650,30550,2425
|
|
20230922,151600,21272864050,30550,30550,30600,30550,3849
|
|
20230922,151500,21155260850,30550,30550,30600,30550,1440
|
|
20230922,151400,21111221100,30550,30600,30650,30550,2598
|
|
20230922,151300,21031724000,30600,30600,30650,30550,8678
|
|
20230922,151200,20766176600,30600,30600,30650,30600,1748
|
|
20230922,151100,20712616150,30600,30600,30650,30600,898
|
|
20230922,151000,20685107650,30600,30700,30700,30600,1924
|
|
20230922,150900,20626112150,30650,30700,30700,30600,1542
|
|
20230922,150800,20578849350,30600,30650,30700,30600,2137
|
|
20230922,150700,20513331750,30650,30650,30750,30650,1428
|
|
20230922,150600,20469493800,30650,30700,30750,30650,3171
|
|
20230922,150500,20372095150,30700,30650,30750,30650,1419
|
|
20230922,150400,20328544600,30650,30650,30750,30600,4331
|
|
20230922,150300,20195644350,30700,30700,30750,30650,3461
|
|
20230922,150200,20089488350,30700,30700,30750,30650,907
|
|
20230922,150100,20061648750,30700,30700,30750,30650,612
|
|
20230922,150000,20042840800,30750,30700,30750,30650,1852
|
|
20230922,145900,19985979150,30700,30700,30750,30650,2041
|
|
20230922,145800,19923309050,30700,30700,30750,30700,886
|
|
20230922,145700,19896094700,30700,30700,30750,30700,708
|
|
20230922,145600,19874340650,30700,30700,30750,30700,905
|
|
20230922,145500,19846537100,30700,30700,30750,30700,810
|
|
20230922,145400,19821646300,30700,30750,30800,30700,1008
|
|
20230922,145300,19790644650,30800,30700,30800,30700,3331
|
|
20230922,145200,19688125600,30700,30750,30800,30700,3262
|
|
20230922,145100,19587784200,30800,30750,30800,30750,1647
|
|
20230922,145000,19537121000,30750,30750,30800,30750,1371
|
|
20230922,144900,19494938150,30750,30750,30800,30750,1254
|
|
20230922,144800,19456359250,30750,30750,30800,30750,878
|
|
20230922,144700,19429344350,30750,30750,30800,30750,832
|
|
20230922,144600,19403750450,30800,30750,30800,30750,1048
|
|
20230922,144500,19371506850,30800,30750,30800,30750,1318
|
|
20230922,144400,19330958500,30750,30750,30800,30750,868
|
|
20230922,144300,19304250500,30750,30650,30800,30600,3715
|
|
20230922,144200,19190106450,30650,30650,30700,30650,2828
|
|
20230922,144100,19103414400,30650,30600,30700,30600,804
|
|
20230922,144000,19078779150,30600,30600,30700,30600,4174
|
|
20230922,143900,18950936250,30650,30600,30700,30600,728
|
|
20230922,143800,18928630000,30600,30600,30700,30600,1392
|
|
20230922,143700,18885962450,30600,30650,30650,30600,644
|
|
20230922,143600,18866242150,30650,30600,30650,30600,671
|
|
20230922,143500,18845696000,30650,30600,30700,30600,735
|
|
20230922,143400,18823186900,30600,30650,30650,30550,4233
|
|
20230922,143300,18693576600,30600,30650,30650,30600,1416
|
|
20230922,143200,18650231450,30600,30650,30650,30600,642
|
|
20230922,143100,18630572700,30650,30600,30650,30600,959
|
|
20230922,143000,18601212100,30650,30600,30650,30600,947
|
|
20230922,142900,18572216900,30650,30600,30650,30600,1029
|
|
20230922,142800,18540706950,30600,30600,30650,30600,770
|
|
20230922,142700,18517130500,30650,30650,30700,30550,2779
|
|
20230922,142600,18432045850,30600,30650,30650,30550,642
|
|
20230922,142500,18412390350,30600,30650,30700,30550,1110
|
|
20230922,142400,18378402200,30650,30650,30700,30550,4650
|
|
20230922,142300,18236027450,30600,30600,30650,30600,2099
|
|
20230922,142200,18171782700,30650,30600,30650,30600,761
|
|
20230922,142100,18148484850,30600,30650,30650,30600,701
|
|
20230922,142000,18127025500,30650,30550,30650,30550,680
|
|
20230922,141900,18106207950,30600,30600,30650,30550,929
|
|
20230922,141800,18077790200,30600,30600,30650,30550,2943
|
|
20230922,141700,17987733600,30600,30600,30650,30600,555
|
|
20230922,141600,17970749300,30650,30550,30650,30500,4034
|
|
20230922,141500,17847424350,30550,30600,30600,30550,555
|
|
20230922,141400,17830466100,30550,30550,30600,30550,1021
|
|
20230922,141300,17799273200,30550,30550,30600,30550,581
|
|
20230922,141200,17781521350,30550,30550,30600,30550,1002
|
|
20230922,141100,17750907950,30550,30550,30600,30550,280
|
|
20230922,141000,17742349750,30550,30550,30600,30550,846
|
|
20230922,140900,17716496400,30550,30550,30600,30550,435
|
|
20230922,140800,17703206400,30550,30550,30600,30550,487
|
|
20230922,140700,17688316450,30550,30600,30650,30550,2515
|
|
20230922,140600,17611375450,30600,30600,30650,30550,400
|
|
20230922,140500,17599135300,30650,30650,30650,30600,2270
|
|
20230922,140400,17529625550,30600,30650,30650,30600,629
|
|
20230922,140300,17510373800,30600,30600,30650,30600,894
|
|
20230922,140200,17483014600,30600,30600,30650,30600,1729
|
|
20230922,140100,17430107000,30600,30600,30650,30600,412
|
|
20230922,140000,17417499350,30600,30600,30650,30600,364
|
|
20230922,135900,17406360250,30650,30650,30650,30600,771
|
|
20230922,135800,17382762850,30650,30600,30700,30600,1095
|
|
20230922,135700,17349212250,30600,30600,30650,30600,278
|
|
20230922,135600,17340705300,30600,30550,30650,30550,434
|
|
20230922,135500,17327420650,30600,30550,30600,30550,3491
|
|
20230922,135400,17220639300,30550,30550,30600,30550,351
|
|
20230922,135300,17209916100,30550,30550,30600,30550,320
|
|
20230922,135200,17200137450,30550,30550,30600,30550,1264
|
|
20230922,135100,17161507650,30550,30550,30600,30550,484
|
|
20230922,135000,17146719650,30550,30550,30600,30550,343
|
|
20230922,134900,17136240950,30550,30550,30600,30550,805
|
|
20230922,134800,17111648050,30550,30550,30600,30550,1038
|
|
20230922,134700,17079919300,30550,30550,30600,30550,453
|
|
20230922,134600,17066074500,30550,30550,30600,30550,609
|
|
20230922,134500,17047462300,30550,30550,30600,30550,705
|
|
20230922,134400,17025923800,30550,30550,30600,30550,525
|
|
20230922,134300,17009882700,30550,30600,30600,30550,1684
|
|
20230922,134200,16958359700,30550,30600,30600,30550,871
|
|
20230922,134100,16931722350,30600,30600,30650,30600,1000
|
|
20230922,134000,16901121750,30600,30600,30650,30600,328
|
|
20230922,133900,16891084800,30600,30600,30650,30600,2696
|
|
20230922,133800,16808512700,30600,30600,30650,30600,1667
|
|
20230922,133700,16757502350,30600,30600,30600,30600,631
|
|
20230922,133600,16738193750,30650,30600,30650,30600,335
|
|
20230922,133500,16727942550,30600,30600,30650,30600,673
|
|
20230922,133400,16707348650,30600,30600,30650,30600,426
|
|
20230922,133300,16694312550,30600,30600,30650,30600,443
|
|
20230922,133200,16680756500,30600,30650,30650,30600,635
|
|
20230922,133100,16661296300,30650,30650,30700,30600,1345
|
|
20230922,133000,16620072750,30650,30650,30700,30600,1750
|
|
20230922,132900,16566392200,30650,30650,30700,30650,551
|
|
20230922,132800,16549503950,30650,30650,30650,30650,800
|
|
20230922,132700,16524983950,30650,30650,30700,30650,338
|
|
20230922,132600,16514622600,30650,30700,30700,30650,4464
|
|
20230922,132500,16377614200,30700,30700,30750,30700,718
|
|
20230922,132400,16355571550,30700,30700,30750,30700,896
|
|
20230922,132300,16328061000,30700,30700,30750,30700,314
|
|
20230922,132200,16318420800,30700,30700,30750,30700,312
|
|
20230922,132100,16308842100,30700,30700,30750,30700,544
|
|
20230922,132000,16292132850,30700,30700,30800,30700,2471
|
|
20230922,131900,16216178750,30700,30700,30700,30700,238
|
|
20230922,131800,16208872150,30700,30700,30750,30700,358
|
|
20230922,131700,16197878900,30700,30750,30750,30700,812
|
|
20230922,131600,16172933000,30800,30750,30800,30700,409
|
|
20230922,131500,16160356550,30700,30750,30750,30700,503
|
|
20230922,131400,16144890300,30750,30700,30800,30700,3060
|
|
20230922,131300,16050706600,30700,30800,30800,30700,1664
|
|
20230922,131200,15999534200,30750,30750,30800,30750,1022
|
|
20230922,131100,15968107150,30750,30750,30750,30750,399
|
|
20230922,131000,15955837900,30800,30750,30800,30750,752
|
|
20230922,130900,15932712900,30750,30750,30800,30750,281
|
|
20230922,130800,15924069300,30750,30750,30800,30750,369
|
|
20230922,130700,15912722450,30750,30750,30800,30750,2633
|
|
20230922,130600,15831649200,30750,30750,30800,30750,723
|
|
20230922,130500,15809416850,30750,30750,30800,30750,268
|
|
20230922,130400,15801175800,30750,30750,30800,30750,312
|
|
20230922,130300,15791581700,30750,30700,30800,30700,1940
|
|
20230922,130200,15731937250,30700,30700,30700,30700,358
|
|
20230922,130100,15720946650,30700,30700,30750,30700,219
|
|
20230922,130000,15714223200,30700,30700,30800,30700,726
|
|
20230922,125900,15691908900,30700,30700,30800,30700,1357
|
|
20230922,125800,15650187250,30700,30750,30800,30700,259
|
|
20230922,125700,15642223050,30750,30750,30800,30700,966
|
|
20230922,125600,15612521150,30750,30750,30800,30750,706
|
|
20230922,125500,15590810950,30750,30700,30800,30700,2374
|
|
20230922,125400,15517731600,30700,30750,30800,30700,271
|
|
20230922,125300,15509405900,30750,30750,30750,30700,569
|
|
20230922,125200,15491917750,30750,30750,30800,30700,1402
|
|
20230922,125100,15448797050,30800,30700,30800,30650,2695
|
|
20230922,125000,15365960650,30700,30700,30750,30700,594
|
|
20230922,124900,15347719750,30700,30700,30750,30700,559
|
|
20230922,124800,15330556950,30700,30700,30750,30650,1298
|
|
20230922,124700,15290709150,30700,30700,30750,30700,209
|
|
20230922,124600,15284292600,30700,30700,30700,30700,253
|
|
20230922,124500,15276525500,30700,30750,30750,30650,2016
|
|
20230922,124400,15214614350,30750,30750,30800,30750,192
|
|
20230922,124300,15208709950,30750,30750,30800,30750,471
|
|
20230922,124200,15194226600,30750,30750,30800,30750,688
|
|
20230922,124100,15173070550,30750,30750,30800,30750,508
|
|
20230922,124000,15157448500,30750,30800,30800,30750,218
|
|
20230922,123900,15150744300,30750,30750,30800,30700,2873
|
|
20230922,123800,15062379250,30750,30800,30800,30750,449
|
|
20230922,123700,15048571300,30750,30750,30750,30750,501
|
|
20230922,123600,15033165550,30750,30750,30800,30750,240
|
|
20230922,123500,15025785050,30750,30750,30800,30750,609
|
|
20230922,123400,15007053950,30800,30700,30800,30700,1445
|
|
20230922,123300,14962611700,30700,30700,30750,30700,503
|
|
20230922,123200,14947159550,30700,30650,30750,30650,2018
|
|
20230922,123100,14885276700,30650,30700,30750,30650,994
|
|
20230922,123000,14854763600,30700,30750,30750,30700,429
|
|
20230922,122900,14841592350,30700,30650,30750,30650,2006
|
|
20230922,122800,14779949050,30700,30650,30750,30650,1399
|
|
20230922,122700,14737026450,30650,30650,30700,30650,173
|
|
20230922,122600,14731722750,30650,30650,30700,30650,247
|
|
20230922,122500,14724151950,30650,30650,30700,30600,2203
|
|
20230922,122400,14656613150,30650,30650,30700,30650,1150
|
|
20230922,122300,14621365500,30650,30700,30700,30650,115
|
|
20230922,122200,14617840650,30650,30650,30650,30650,456
|
|
20230922,122100,14603864250,30650,30650,30650,30650,466
|
|
20230922,122000,14589581350,30700,30700,30750,30650,755
|
|
20230922,121900,14566404900,30700,30700,30750,30650,864
|
|
20230922,121800,14539882150,30700,30700,30750,30700,362
|
|
20230922,121700,14528768650,30700,30650,30700,30650,1205
|
|
20230922,121600,14491790700,30650,30650,30700,30600,2043
|
|
20230922,121500,14429159000,30650,30650,30700,30650,714
|
|
20230922,121400,14407272350,30650,30700,30700,30650,388
|
|
20230922,121300,14395378500,30700,30650,30700,30650,629
|
|
20230922,121200,14376098950,30650,30650,30700,30650,226
|
|
20230922,121100,14369170550,30650,30650,30700,30650,2583
|
|
20230922,121000,14289903900,30650,30550,30650,30550,1848
|
|
20230922,120900,14233290100,30550,30550,30600,30500,948
|
|
20230922,120800,14204312000,30550,30550,30600,30550,356
|
|
20230922,120700,14193434850,30550,30600,30600,30550,379
|
|
20230922,120600,14181855750,30550,30550,30600,30550,803
|
|
20230922,120500,14157305950,30550,30600,30600,30550,1083
|
|
20230922,120400,14124174150,30600,30600,30650,30600,983
|
|
20230922,120300,14094094250,30600,30600,30650,30600,530
|
|
20230922,120200,14077876150,30600,30600,30650,30600,221
|
|
20230922,120100,14071113450,30600,30600,30650,30600,381
|
|
20230922,120000,14059449650,30600,30600,30650,30550,2196
|
|
20230922,115900,13992260700,30600,30600,30650,30600,778
|
|
20230922,115800,13968453800,30600,30600,30650,30600,495
|
|
20230922,115700,13953306750,30600,30600,30650,30600,1637
|
|
20230922,115600,13903214400,30600,30600,30650,30600,428
|
|
20230922,115500,13890115950,30600,30550,30650,30550,2321
|
|
20230922,115400,13819123900,30550,30550,30600,30550,262
|
|
20230922,115300,13811118000,30550,30550,30600,30500,3093
|
|
20230922,115200,13716624100,30550,30550,30550,30550,1264
|
|
20230922,115100,13678008900,30550,30550,30600,30550,234
|
|
20230922,115000,13670859250,30550,30550,30600,30550,905
|
|
20230922,114900,13643211450,30550,30600,30650,30550,1322
|
|
20230922,114800,13602771400,30600,30650,30650,30600,935
|
|
20230922,114700,13574159300,30600,30600,30650,30600,469
|
|
20230922,114600,13559806800,30600,30600,30650,30600,626
|
|
20230922,114500,13540650450,30600,30600,30650,30600,1819
|
|
20230922,114400,13484939050,30600,30650,30650,30600,259
|
|
20230922,114300,13477010600,30600,30650,30650,30600,1782
|
|
20230922,114200,13422470250,30600,30600,30650,30600,1337
|
|
20230922,114100,13381539050,30600,30600,30650,30600,1250
|
|
20230922,114000,13343284600,30600,30600,30650,30600,365
|
|
20230922,113900,13332110600,30600,30600,30650,30600,810
|
|
20230922,113800,13307311850,30600,30700,30700,30600,1550
|
|
20230922,113700,13259802300,30650,30650,30700,30650,408
|
|
20230922,113600,13247295000,30650,30650,30700,30650,1882
|
|
20230922,113500,13189611550,30650,30650,30700,30650,623
|
|
20230922,113400,13170510950,30700,30700,30750,30650,2987
|
|
20230922,113300,13078821500,30700,30700,30750,30700,488
|
|
20230922,113200,13063833550,30700,30700,30750,30700,1075
|
|
20230922,113100,13030829650,30700,30700,30750,30700,674
|
|
20230922,113000,13010126000,30750,30700,30750,30700,792
|
|
20230922,112900,12985810950,30700,30700,30750,30700,726
|
|
20230922,112800,12963520350,30700,30700,30750,30700,661
|
|
20230922,112700,12943226800,30700,30700,30750,30700,600
|
|
20230922,112600,12924805800,30700,30700,30750,30700,470
|
|
20230922,112500,12910371800,30750,30750,30800,30700,2169
|
|
20230922,112400,12843677350,30750,30750,30800,30750,919
|
|
20230922,112300,12815406100,30750,30800,30800,30750,593
|
|
20230922,112200,12797169350,30750,30750,30800,30750,793
|
|
20230922,112100,12772780350,30800,30750,30800,30750,333
|
|
20230922,112000,12762534550,30750,30750,30800,30750,861
|
|
20230922,111900,12736058550,30750,30700,30800,30650,3144
|
|
20230922,111800,12639319800,30650,30700,30700,30650,803
|
|
20230922,111700,12614669200,30700,30700,30700,30650,833
|
|
20230922,111600,12589098200,30700,30700,30750,30700,3561
|
|
20230922,111500,12479635950,30700,30700,30750,30650,710
|
|
20230922,111400,12457839650,30700,30650,30700,30650,2039
|
|
20230922,111300,12395258700,30650,30700,30700,30650,1026
|
|
20230922,111200,12363775250,30700,30750,30750,30650,4738
|
|
20230922,111100,12218266050,30750,30750,30800,30750,1360
|
|
20230922,111000,12176442300,30750,30700,30800,30700,1484
|
|
20230922,110900,12130794850,30750,30700,30750,30650,1603
|
|
20230922,110800,12081516850,30700,30650,30700,30650,800
|
|
20230922,110700,12056964650,30700,30650,30750,30650,1389
|
|
20230922,110600,12014319400,30650,30700,30700,30650,687
|
|
20230922,110500,11993249500,30700,30700,30750,30700,319
|
|
20230922,110400,11983456000,30700,30650,30700,30650,1353
|
|
20230922,110300,11941945600,30700,30650,30700,30650,888
|
|
20230922,110200,11914701450,30650,30650,30650,30650,436
|
|
20230922,110100,11901338050,30650,30700,30750,30650,1555
|
|
20230922,110000,11853604650,30750,30700,30750,30650,4205
|
|
20230922,105900,11724409200,30700,30700,30750,30650,1915
|
|
20230922,105800,11665630650,30700,30700,30750,30700,349
|
|
20230922,105700,11654911000,30700,30650,30750,30650,981
|
|
20230922,105600,11624812750,30650,30700,30700,30650,955
|
|
20230922,105500,11595512400,30750,30650,30750,30650,1257
|
|
20230922,105400,11556935850,30650,30650,30700,30650,878
|
|
20230922,105300,11530023900,30700,30650,30700,30650,385
|
|
20230922,105200,11518222900,30700,30700,30700,30650,972
|
|
20230922,105100,11488430800,30650,30700,30700,30650,510
|
|
20230922,105000,11472786850,30700,30700,30750,30650,1490
|
|
20230922,104900,11427075050,30700,30750,30750,30700,614
|
|
20230922,104800,11408223800,30700,30650,30750,30650,671
|
|
20230922,104700,11387636350,30700,30650,30700,30650,1055
|
|
20230922,104600,11355284000,30700,30600,30700,30600,1968
|
|
20230922,104500,11294932700,30600,30650,30700,30600,552
|
|
20230922,104400,11278028800,30650,30700,30700,30650,874
|
|
20230922,104300,11251222600,30750,30650,30750,30600,4243
|
|
20230922,104200,11121068700,30650,30600,30650,30600,552
|
|
20230922,104100,11104177150,30650,30550,30650,30550,202
|
|
20230922,104000,11097995900,30550,30650,30650,30550,713
|
|
20230922,103900,11076175600,30600,30550,30650,30550,479
|
|
20230922,103800,11061519150,30550,30450,30600,30450,5183
|
|
20230922,103700,10903209800,30500,30450,30500,30450,1676
|
|
20230922,103600,10852099050,30450,30450,30500,30450,851
|
|
20230922,103500,10826184750,30450,30450,30500,30450,648
|
|
20230922,103400,10806452150,30450,30450,30500,30450,1342
|
|
20230922,103300,10765585550,30500,30450,30500,30450,870
|
|
20230922,103200,10739083500,30450,30500,30500,30450,924
|
|
20230922,103100,10710907450,30500,30500,30550,30500,1023
|
|
20230922,103000,10679705200,30550,30450,30550,30450,1826
|
|
20230922,102900,10624020250,30500,30450,30500,30450,944
|
|
20230922,102800,10595274850,30450,30500,30500,30450,1418
|
|
20230922,102700,10552032700,30500,30450,30550,30450,1182
|
|
20230922,102600,10515981650,30500,30400,30550,30400,5168
|
|
20230922,102500,10358433750,30400,30350,30450,30350,2100
|
|
20230922,102400,10294595100,30350,30350,30400,30350,1519
|
|
20230922,102300,10248482800,30350,30300,30400,30300,3112
|
|
20230922,102200,10154043800,30300,30300,30350,30300,1325
|
|
20230922,102100,10113891450,30300,30350,30400,30300,10960
|
|
20230922,102000,9781262100,30350,30350,30400,30350,714
|
|
20230922,101900,9759591100,30350,30350,30400,30350,2412
|
|
20230922,101800,9686352250,30400,30350,30400,30350,3069
|
|
20230922,101700,9593175450,30350,30400,30450,30350,4046
|
|
20230922,101600,9470207950,30450,30400,30450,30400,2244
|
|
20230922,101500,9401989750,30400,30450,30500,30400,1569
|
|
20230922,101400,9354282750,30450,30450,30450,30450,1072
|
|
20230922,101300,9321640350,30450,30450,30500,30400,2160
|
|
20230922,101200,9255876300,30450,30500,30500,30450,775
|
|
20230922,101100,9232276700,30450,30400,30500,30400,363
|
|
20230922,101000,9221224650,30450,30500,30500,30400,1055
|
|
20230922,100900,9189099700,30500,30400,30500,30400,4617
|
|
20230922,100800,9048435500,30450,30400,30450,30400,1151
|
|
20230922,100700,9013444400,30400,30400,30450,30400,293
|
|
20230922,100600,9004536400,30400,30450,30450,30400,679
|
|
20230922,100500,8983894300,30400,30450,30500,30400,4664
|
|
20230922,100400,8841944800,30450,30450,30500,30450,502
|
|
20230922,100300,8826658450,30500,30450,30500,30450,1156
|
|
20230922,100200,8791444900,30500,30550,30550,30450,3516
|
|
20230922,100100,8684218050,30550,30650,30650,30500,5427
|
|
20230922,100000,8518321200,30600,30600,30650,30600,492
|
|
20230922,095900,8503256400,30600,30550,30650,30550,2160
|
|
20230922,095800,8437169250,30550,30650,30650,30550,639
|
|
20230922,095700,8417641350,30600,30550,30650,30550,4243
|
|
20230922,095600,8287690850,30550,30500,30550,30500,3863
|
|
20230922,095500,8169771400,30500,30500,30550,30500,709
|
|
20230922,095400,8148145200,30450,30500,30500,30450,1339
|
|
20230922,095300,8107334100,30500,30500,30500,30450,1273
|
|
20230922,095200,8068509900,30500,30500,30550,30500,2081
|
|
20230922,095100,8005037550,30500,30450,30500,30450,2642
|
|
20230922,095000,7924477000,30450,30350,30500,30350,7407
|
|
20230922,094900,7699178100,30400,30400,30400,30350,1182
|
|
20230922,094800,7663289500,30400,30400,30400,30350,5930
|
|
20230922,094700,7483035900,30400,30450,30450,30400,967
|
|
20230922,094600,7453620200,30450,30450,30450,30400,6476
|
|
20230922,094500,7256467700,30450,30550,30600,30450,7860
|
|
20230922,094400,7016527900,30550,30600,30650,30550,1376
|
|
20230922,094300,6974419550,30600,30550,30600,30550,1714
|
|
20230922,094200,6922018650,30550,30600,30650,30550,4245
|
|
20230922,094100,6791951050,30600,30600,30650,30600,442
|
|
20230922,094000,6778424250,30600,30600,30650,30550,1539
|
|
20230922,093900,6731338550,30650,30650,30650,30600,905
|
|
20230922,093800,6703639200,30600,30600,30650,30600,1092
|
|
20230922,093700,6670216150,30600,30600,30650,30550,4274
|
|
20230922,093600,6539467150,30550,30500,30600,30500,1058
|
|
20230922,093500,6507162350,30550,30550,30600,30500,3925
|
|
20230922,093400,6387257100,30550,30550,30600,30550,1570
|
|
20230922,093300,6339222900,30550,30500,30600,30450,2307
|
|
20230922,093200,6268839000,30450,30400,30450,30400,5418
|
|
20230922,093100,6103875850,30400,30400,30450,30350,2914
|
|
20230922,093000,6015348200,30350,30400,30400,30350,2788
|
|
20230922,092900,5930691250,30400,30400,30450,30400,7008
|
|
20230922,092800,5717643050,30400,30450,30500,30400,6086
|
|
20230922,092700,5532428800,30500,30500,30550,30400,13274
|
|
20230922,092600,5127969100,30500,30600,30600,30450,30173
|
|
20230922,092500,4206471850,30600,30750,30750,30600,9266
|
|
20230922,092400,3922435750,30700,30800,30800,30700,838
|
|
20230922,092300,3896686450,30800,30800,30800,30750,3602
|
|
20230922,092200,3785827700,30800,30800,30800,30700,2982
|
|
20230922,092100,3694054850,30750,30650,30750,30600,3870
|
|
20230922,092000,3575260800,30650,30650,30700,30600,3588
|
|
20230922,091900,3465272300,30650,30650,30700,30600,4063
|
|
20230922,091800,3340711550,30650,30750,30750,30650,9471
|
|
20230922,091700,3049727850,30750,30800,30850,30750,3273
|
|
20230922,091600,2948932800,30750,30750,30850,30750,2400
|
|
20230922,091500,2875032200,30750,30850,30900,30750,4571
|
|
20230922,091400,2734132150,30850,30850,30850,30800,1159
|
|
20230922,091300,2698398150,30850,30750,30850,30750,2310
|
|
20230922,091200,2627307850,30700,30700,30750,30700,796
|
|
20230922,091100,2602861400,30700,30700,30750,30600,10416
|
|
20230922,091000,2283210050,30700,30800,30900,30700,6813
|
|
20230922,090900,2073507650,30850,30700,30850,30700,2929
|
|
20230922,090800,1983393750,30700,30750,30800,30700,1920
|
|
20230922,090700,1924370150,30750,30650,30750,30650,4178
|
|
20230922,090600,1796165750,30650,30850,30850,30650,2651
|
|
20230922,090500,1714786200,30850,30950,31000,30500,18948
|
|
20230922,090400,1132074300,30950,31150,31200,30950,13231
|
|
20230922,090300,720895000,31150,31300,31300,31150,6263
|
|
20230922,090200,525379450,31300,31450,31450,31250,6313
|
|
20230922,090100,327703050,31450,31300,31450,31300,681
|
|
20230922,090000,306297300,31300,31400,31650,31300,9752
|