585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184200,7810507850,37500,37500,37500,37500,6284
|
|
20230926,184100,7810507850,37500,37500,37500,37500,0
|
|
20230926,184000,7810507850,37500,37500,37500,37500,0
|
|
20230926,183900,7810507850,37500,37500,37500,37500,0
|
|
20230926,183800,7810507850,37500,37500,37500,37500,0
|
|
20230926,183700,7810507850,37500,37500,37500,37500,0
|
|
20230926,183600,7810507850,37500,37500,37500,37500,0
|
|
20230926,183500,7810507850,37500,37500,37500,37500,0
|
|
20230926,183400,7810507850,37500,37500,37500,37500,0
|
|
20230926,183300,7810507850,37500,37500,37500,37500,0
|
|
20230926,183200,7810507850,37500,37500,37500,37500,0
|
|
20230926,183100,7810507850,37500,37500,37500,37500,0
|
|
20230926,183000,7810507850,37500,37500,37500,37500,0
|
|
20230926,182900,7810507850,37500,37500,37500,37500,0
|
|
20230926,182800,7810507850,37500,37500,37500,37500,0
|
|
20230926,182700,7810507850,37500,37500,37500,37500,0
|
|
20230926,182600,7810507850,37500,37500,37500,37500,0
|
|
20230926,182500,7810507850,37500,37500,37500,37500,0
|
|
20230926,182400,7810507850,37500,37500,37500,37500,0
|
|
20230926,182300,7810507850,37500,37500,37500,37500,0
|
|
20230926,182200,7810507850,37500,37500,37500,37500,0
|
|
20230926,182100,7810507850,37500,37500,37500,37500,0
|
|
20230926,182000,7810507850,37500,37500,37500,37500,0
|
|
20230926,181900,7810507850,37500,37500,37500,37500,0
|
|
20230926,181800,7810507850,37500,37500,37500,37500,0
|
|
20230926,181700,7810507850,37500,37500,37500,37500,0
|
|
20230926,181600,7810507850,37500,37500,37500,37500,0
|
|
20230926,181500,7810507850,37500,37500,37500,37500,0
|
|
20230926,181400,7810507850,37500,37500,37500,37500,0
|
|
20230926,181300,7810507850,37500,37500,37500,37500,0
|
|
20230926,181200,7810507850,37500,37500,37500,37500,6284
|
|
20230926,181100,7810507850,37500,37500,37500,37500,0
|
|
20230926,181000,7810507850,37500,37500,37500,37500,0
|
|
20230926,180900,7810507850,37500,37500,37500,37500,0
|
|
20230926,180800,7810507850,37500,37500,37500,37500,0
|
|
20230926,180700,7810507850,37500,37500,37500,37500,0
|
|
20230926,180600,7810507850,37500,37500,37500,37500,0
|
|
20230926,180500,7810507850,37500,37500,37500,37500,0
|
|
20230926,180400,7810507850,37500,37500,37500,37500,0
|
|
20230926,180300,7810507850,37500,37500,37500,37500,0
|
|
20230926,180200,7810507850,37500,37500,37500,37500,0
|
|
20230926,180100,7810507850,37500,37500,37500,37500,0
|
|
20230926,180000,7810507850,37500,37500,37500,37500,0
|
|
20230926,175900,7810507850,37500,37500,37500,37500,0
|
|
20230926,175800,7810507850,37500,37500,37500,37500,0
|
|
20230926,175700,7810507850,37500,37500,37500,37500,0
|
|
20230926,175600,7810507850,37500,37500,37500,37500,0
|
|
20230926,175500,7810507850,37500,37500,37500,37500,0
|
|
20230926,175400,7810507850,37500,37500,37500,37500,0
|
|
20230926,175300,7810507850,37500,37500,37500,37500,0
|
|
20230926,175200,7810507850,37500,37500,37500,37500,0
|
|
20230926,175100,7810507850,37500,37500,37500,37500,0
|
|
20230926,175000,7810507850,37500,37500,37500,37500,0
|
|
20230926,174900,7810507850,37500,37500,37500,37500,0
|
|
20230926,174800,7810507850,37500,37500,37500,37500,0
|
|
20230926,174700,7810507850,37500,37500,37500,37500,0
|
|
20230926,174600,7810507850,37500,37500,37500,37500,0
|
|
20230926,174500,7810507850,37500,37500,37500,37500,0
|
|
20230926,174400,7810507850,37500,37500,37500,37500,0
|
|
20230926,174300,7810507850,37500,37500,37500,37500,0
|
|
20230926,174200,7810507850,37500,37500,37500,37500,6284
|
|
20230926,174100,7810507850,37500,37500,37500,37500,0
|
|
20230926,174000,7810507850,37500,37500,37500,37500,0
|
|
20230926,173900,7810507850,37500,37500,37500,37500,0
|
|
20230926,173800,7810507850,37500,37500,37500,37500,0
|
|
20230926,173700,7810507850,37500,37500,37500,37500,0
|
|
20230926,173600,7810507850,37500,37500,37500,37500,0
|
|
20230926,173500,7810507850,37500,37500,37500,37500,0
|
|
20230926,173400,7810507850,37500,37500,37500,37500,0
|
|
20230926,173300,7810507850,37500,37500,37500,37500,0
|
|
20230926,173200,7810507850,37500,37500,37500,37500,0
|
|
20230926,173100,7810507850,37500,37500,37500,37500,0
|
|
20230926,173000,7810507850,37500,37500,37500,37500,0
|
|
20230926,172900,7810507850,37500,37500,37500,37500,0
|
|
20230926,172800,7810507850,37500,37500,37500,37500,0
|
|
20230926,172700,7810507850,37500,37500,37500,37500,0
|
|
20230926,172600,7810507850,37500,37500,37500,37500,0
|
|
20230926,172500,7810507850,37500,37500,37500,37500,0
|
|
20230926,172400,7810507850,37500,37500,37500,37500,0
|
|
20230926,172300,7810507850,37500,37500,37500,37500,0
|
|
20230926,172200,7810507850,37500,37500,37500,37500,0
|
|
20230926,172100,7810507850,37500,37500,37500,37500,0
|
|
20230926,172000,7810507850,37500,37500,37500,37500,0
|
|
20230926,171900,7810507850,37500,37500,37500,37500,0
|
|
20230926,171800,7810507850,37500,37500,37500,37500,0
|
|
20230926,171700,7810507850,37500,37500,37500,37500,0
|
|
20230926,171600,7810507850,37500,37500,37500,37500,0
|
|
20230926,171500,7810507850,37500,37500,37500,37500,0
|
|
20230926,171400,7810507850,37500,37500,37500,37500,0
|
|
20230926,171300,7810507850,37500,37500,37500,37500,0
|
|
20230926,171200,7810507850,37500,37500,37500,37500,6284
|
|
20230926,171100,7810507850,37500,37500,37500,37500,0
|
|
20230926,171000,7810507850,37500,37500,37500,37500,0
|
|
20230926,170900,7810507850,37500,37500,37500,37500,0
|
|
20230926,170800,7810507850,37500,37500,37500,37500,0
|
|
20230926,170700,7810507850,37500,37500,37500,37500,0
|
|
20230926,170600,7810507850,37500,37500,37500,37500,0
|
|
20230926,170500,7810507850,37500,37500,37500,37500,0
|
|
20230926,170400,7810507850,37500,37500,37500,37500,0
|
|
20230926,170300,7810507850,37500,37500,37500,37500,0
|
|
20230926,170200,7810507850,37500,37500,37500,37500,0
|
|
20230926,170100,7810507850,37500,37500,37500,37500,0
|
|
20230926,170000,7810507850,37500,37500,37500,37500,0
|
|
20230926,165900,7810507850,37500,37500,37500,37500,0
|
|
20230926,165800,7810507850,37500,37500,37500,37500,0
|
|
20230926,165700,7810507850,37500,37500,37500,37500,0
|
|
20230926,165600,7810507850,37500,37500,37500,37500,0
|
|
20230926,165500,7810507850,37500,37500,37500,37500,0
|
|
20230926,165400,7810507850,37500,37500,37500,37500,0
|
|
20230926,165300,7810507850,37500,37500,37500,37500,0
|
|
20230926,165200,7810507850,37500,37500,37500,37500,0
|
|
20230926,165100,7810507850,37500,37500,37500,37500,0
|
|
20230926,165000,7810507850,37500,37500,37500,37500,0
|
|
20230926,164900,7810507850,37500,37500,37500,37500,0
|
|
20230926,164800,7810507850,37500,37500,37500,37500,0
|
|
20230926,164700,7810507850,37500,37500,37500,37500,0
|
|
20230926,164600,7810507850,37500,37500,37500,37500,0
|
|
20230926,164500,7810507850,37500,37500,37500,37500,0
|
|
20230926,164400,7810507850,37500,37500,37500,37500,0
|
|
20230926,164300,7810507850,37500,37500,37500,37500,0
|
|
20230926,164200,7810507850,37500,37500,37500,37500,6284
|
|
20230926,164100,7810507850,37500,37500,37500,37500,0
|
|
20230926,164000,7810507850,37500,37500,37500,37500,0
|
|
20230926,163900,7810507850,37500,37500,37500,37500,0
|
|
20230926,163800,7810507850,37500,37500,37500,37500,0
|
|
20230926,163700,7810507850,37500,37500,37500,37500,0
|
|
20230926,163600,7810507850,37500,37500,37500,37500,0
|
|
20230926,163500,7810507850,37500,37500,37500,37500,0
|
|
20230926,163400,7810507850,37500,37500,37500,37500,0
|
|
20230926,163300,7810507850,37500,37500,37500,37500,0
|
|
20230926,163200,7810507850,37500,37500,37500,37500,0
|
|
20230926,163100,7810507850,37500,37500,37500,37500,0
|
|
20230926,163000,7810507850,37500,37500,37500,37500,0
|
|
20230926,162900,7810507850,37500,37500,37500,37500,0
|
|
20230926,162800,7810507850,37500,37500,37500,37500,0
|
|
20230926,162700,7810507850,37500,37500,37500,37500,0
|
|
20230926,162600,7810507850,37500,37500,37500,37500,0
|
|
20230926,162500,7810507850,37500,37500,37500,37500,0
|
|
20230926,162400,7810507850,37500,37500,37500,37500,0
|
|
20230926,162300,7810507850,37500,37500,37500,37500,0
|
|
20230926,162200,7810507850,37500,37500,37500,37500,0
|
|
20230926,162100,7810507850,37500,37500,37500,37500,0
|
|
20230926,162000,7810507850,37500,37500,37500,37500,0
|
|
20230926,161900,7810507850,37500,37500,37500,37500,0
|
|
20230926,161800,7810507850,37500,37500,37500,37500,0
|
|
20230926,161700,7810507850,37500,37500,37500,37500,0
|
|
20230926,161600,7810507850,37500,37500,37500,37500,0
|
|
20230926,161500,7810507850,37500,37500,37500,37500,0
|
|
20230926,161400,7810507850,37500,37500,37500,37500,0
|
|
20230926,161300,7810507850,37500,37500,37500,37500,0
|
|
20230926,161200,7810507850,37500,37500,37500,37500,6284
|
|
20230926,161100,7810507850,37500,37500,37500,37500,0
|
|
20230926,161000,7810507850,37500,37500,37500,37500,0
|
|
20230926,160900,7810507850,37500,37500,37500,37500,0
|
|
20230926,160800,7810507850,37500,37500,37500,37500,0
|
|
20230926,160700,7810507850,37500,37500,37500,37500,0
|
|
20230926,160600,7810507850,37500,37500,37500,37500,0
|
|
20230926,160500,7810507850,37500,37500,37500,37500,0
|
|
20230926,160400,7810507850,37500,37500,37500,37500,0
|
|
20230926,160300,7810507850,37500,37500,37500,37500,0
|
|
20230926,160200,7810507850,37500,37500,37500,37500,0
|
|
20230926,160100,7810507850,37500,37500,37500,37500,0
|
|
20230926,160000,7810507850,37500,37500,37500,37500,0
|
|
20230926,155900,7810507850,37500,37500,37500,37500,0
|
|
20230926,155800,7810507850,37500,37500,37500,37500,0
|
|
20230926,155700,7810507850,37500,37500,37500,37500,0
|
|
20230926,155600,7810507850,37500,37500,37500,37500,0
|
|
20230926,155500,7810507850,37500,37500,37500,37500,0
|
|
20230926,155400,7810507850,37500,37500,37500,37500,0
|
|
20230926,155300,7810507850,37500,37500,37500,37500,0
|
|
20230926,155200,7810507850,37500,37500,37500,37500,0
|
|
20230926,155100,7810507850,37500,37500,37500,37500,0
|
|
20230926,155000,7810507850,37500,37500,37500,37500,0
|
|
20230926,154900,7810507850,37500,37500,37500,37500,0
|
|
20230926,154800,7810507850,37500,37500,37500,37500,0
|
|
20230926,154700,7810507850,37500,37500,37500,37500,0
|
|
20230926,154600,7810507850,37500,37500,37500,37500,0
|
|
20230926,154500,7810507850,37500,37500,37500,37500,0
|
|
20230926,154400,7810507850,37500,37500,37500,37500,0
|
|
20230926,154300,7810507850,37500,37500,37500,37500,0
|
|
20230926,154200,7810507850,37500,37500,37500,37500,6284
|
|
20230926,154100,7810507850,37500,37500,37500,37500,0
|
|
20230926,154000,7810507850,37500,37500,37500,37500,0
|
|
20230926,153900,7810507850,37500,37500,37500,37500,0
|
|
20230926,153800,7810507850,37500,37500,37500,37500,0
|
|
20230926,153700,7810507850,37500,37500,37500,37500,0
|
|
20230926,153600,7810507850,37500,37500,37500,37500,0
|
|
20230926,153500,7810507850,37500,37500,37500,37500,0
|
|
20230926,153400,7810507850,37500,37500,37500,37500,0
|
|
20230926,153300,7810507850,37500,37500,37500,37500,0
|
|
20230926,153200,7810507850,37500,37500,37500,37500,0
|
|
20230926,153100,7810507850,37500,37500,37500,37500,0
|
|
20230926,153000,7810507850,37500,37500,37500,37500,6284
|
|
20230926,152900,7574857850,37500,37500,37500,37500,0
|
|
20230926,152800,7574857850,37500,37500,37500,37500,0
|
|
20230926,152700,7574857850,37500,37500,37500,37500,0
|
|
20230926,152600,7574857850,37500,37500,37500,37500,0
|
|
20230926,152500,7574857850,37500,37500,37500,37500,0
|
|
20230926,152400,7574857850,37500,37500,37500,37500,0
|
|
20230926,152300,7574857850,37500,37500,37500,37500,0
|
|
20230926,152200,7574857850,37500,37500,37500,37500,0
|
|
20230926,152100,7574857850,37500,37500,37500,37500,0
|
|
20230926,152000,7574857850,37500,37500,37500,37500,0
|
|
20230926,151900,7574857850,37500,37550,37650,37500,1500
|
|
20230926,151800,7518522650,37550,37550,37550,37500,1714
|
|
20230926,151700,7454163450,37550,37500,37550,37500,1127
|
|
20230926,151600,7411858900,37600,37550,37600,37500,1894
|
|
20230926,151500,7340753900,37550,37650,37650,37550,446
|
|
20230926,151400,7323998750,37650,37650,37650,37600,917
|
|
20230926,151300,7289514750,37650,37650,37650,37600,654
|
|
20230926,151200,7264907900,37600,37650,37650,37600,379
|
|
20230926,151100,7250643800,37650,37600,37650,37600,251
|
|
20230926,151000,7241205150,37600,37600,37650,37600,233
|
|
20230926,150900,7232442800,37650,37600,37650,37600,588
|
|
20230926,150800,7210332850,37600,37650,37650,37600,429
|
|
20230926,150700,7194200050,37650,37600,37650,37600,95
|
|
20230926,150600,7190626600,37600,37600,37650,37600,1416
|
|
20230926,150500,7137384050,37600,37600,37650,37600,784
|
|
20230926,150400,7107903800,37600,37600,37650,37600,172
|
|
20230926,150300,7101435650,37600,37650,37650,37600,85
|
|
20230926,150200,7098235450,37650,37650,37650,37600,92
|
|
20230926,150100,7094772650,37650,37600,37650,37600,734
|
|
20230926,150000,7067162850,37650,37600,37650,37600,2237
|
|
20230926,145900,6982939850,37650,37650,37650,37600,355
|
|
20230926,145800,6969574300,37600,37600,37650,37600,138
|
|
20230926,145700,6964382200,37650,37600,37650,37600,1023
|
|
20230926,145600,6925885250,37650,37650,37700,37650,409
|
|
20230926,145500,6910484950,37700,37650,37700,37650,878
|
|
20230926,145400,6877426000,37650,37700,37700,37650,281
|
|
20230926,145300,6866839100,37700,37700,37750,37650,1274
|
|
20230926,145200,6818842200,37700,37700,37750,37700,266
|
|
20230926,145100,6808807000,37700,37700,37700,37650,177
|
|
20230926,145000,6802137100,37700,37700,37700,37650,846
|
|
20230926,144900,6770243600,37700,37700,37750,37650,1172
|
|
20230926,144800,6726064100,37700,37750,37750,37700,2256
|
|
20230926,144700,6641011750,37700,37800,37800,37700,2131
|
|
20230926,144600,6560568100,37750,37800,37800,37750,244
|
|
20230926,144500,6551355900,37800,37800,37800,37800,213
|
|
20230926,144400,6543304500,37800,37800,37800,37800,387
|
|
20230926,144300,6528675900,37750,37800,37800,37750,107
|
|
20230926,144200,6524635850,37750,37800,37800,37750,52
|
|
20230926,144100,6522671900,37800,37800,37800,37800,16
|
|
20230926,144000,6522067100,37800,37800,37800,37750,496
|
|
20230926,143900,6503326400,37800,37800,37800,37800,987
|
|
20230926,143800,6466017800,37800,37800,37800,37800,37
|
|
20230926,143700,6464619200,37800,37750,37800,37750,563
|
|
20230926,143600,6443364100,37800,37800,37800,37750,373
|
|
20230926,143500,6429265200,37800,37750,37800,37750,214
|
|
20230926,143400,6421183600,37750,37800,37800,37750,173
|
|
20230926,143300,6414649550,37800,37800,37800,37750,79
|
|
20230926,143200,6411665150,37800,37800,37800,37750,40
|
|
20230926,143100,6410154150,37800,37800,37800,37750,184
|
|
20230926,143000,6403204600,37800,37800,37800,37800,70
|
|
20230926,142900,6400558600,37800,37800,37800,37750,72
|
|
20230926,142800,6397839100,37800,37750,37800,37750,186
|
|
20230926,142700,6390811100,37800,37800,37800,37750,85
|
|
20230926,142600,6387598950,37800,37800,37800,37750,613
|
|
20230926,142500,6364427650,37800,37850,37850,37750,396
|
|
20230926,142400,6349458250,37750,37800,37850,37750,320
|
|
20230926,142300,6337370850,37800,37800,37800,37800,68
|
|
20230926,142200,6334800450,37800,37850,37850,37800,875
|
|
20230926,142100,6301723750,37850,37800,37850,37800,65
|
|
20230926,142000,6299263600,37800,37800,37850,37800,61
|
|
20230926,141900,6296956950,37800,37850,37850,37800,460
|
|
20230926,141800,6279562600,37800,37850,37850,37800,30
|
|
20230926,141700,6278427700,37800,37850,37850,37800,319
|
|
20230926,141600,6266362650,37850,37800,37850,37800,629
|
|
20230926,141500,6242556350,37800,37850,37850,37800,49
|
|
20230926,141400,6240701800,37850,37850,37850,37850,467
|
|
20230926,141300,6223025850,37850,37850,37850,37850,147
|
|
20230926,141200,6217461900,37850,37800,37850,37800,715
|
|
20230926,141100,6190411950,37850,37800,37850,37800,2754
|
|
20230926,141000,6086198450,37800,37850,37850,37800,171
|
|
20230926,140900,6079733850,37800,37850,37850,37800,623
|
|
20230926,140800,6056180600,37850,37850,37850,37850,153
|
|
20230926,140700,6050389550,37850,37850,37850,37850,33
|
|
20230926,140600,6049140500,37850,37800,37850,37800,69
|
|
20230926,140500,6046528900,37850,37850,37850,37800,434
|
|
20230926,140400,6030104500,37850,37850,37850,37800,336
|
|
20230926,140300,6017387150,37800,37800,37850,37800,103
|
|
20230926,140200,6013492950,37800,37850,37850,37800,105
|
|
20230926,140100,6009522800,37850,37850,37850,37850,253
|
|
20230926,140000,5999946750,37850,37850,37850,37800,185
|
|
20230926,135900,5992945000,37850,37800,37850,37800,562
|
|
20230926,135800,5971673350,37800,37800,37800,37750,884
|
|
20230926,135700,5938260200,37750,37750,37750,37750,236
|
|
20230926,135600,5929351200,37750,37750,37800,37750,799
|
|
20230926,135500,5899186500,37750,37750,37800,37750,1279
|
|
20230926,135400,5850902600,37750,37750,37800,37750,1239
|
|
20230926,135300,5804095250,37800,37800,37800,37750,57
|
|
20230926,135200,5801942150,37800,37750,37800,37750,209
|
|
20230926,135100,5794045250,37750,37850,37850,37750,2511
|
|
20230926,135000,5699131700,37850,37850,37850,37850,19
|
|
20230926,134900,5698412550,37850,37850,37850,37850,31
|
|
20230926,134800,5697239200,37850,37800,37850,37800,51
|
|
20230926,134700,5695309700,37800,37850,37850,37800,655
|
|
20230926,134600,5670548600,37850,37850,37850,37800,412
|
|
20230926,134500,5654973700,37850,37850,37850,37850,121
|
|
20230926,134400,5650393850,37850,37850,37850,37850,179
|
|
20230926,134300,5643618700,37850,37850,37850,37800,844
|
|
20230926,134200,5611683800,37850,37850,37850,37850,61
|
|
20230926,134100,5609374950,37850,37850,37850,37850,132
|
|
20230926,134000,5604378750,37850,37850,37850,37850,560
|
|
20230926,133900,5583182750,37850,37850,37850,37800,127
|
|
20230926,133800,5578377550,37850,37900,37900,37850,1356
|
|
20230926,133700,5527042500,37900,37900,37900,37900,264
|
|
20230926,133600,5517036900,37900,37900,37900,37900,458
|
|
20230926,133500,5499678700,37900,37900,37900,37900,683
|
|
20230926,133400,5473793000,37850,37900,37950,37850,450
|
|
20230926,133300,5456741150,37900,37950,37950,37900,353
|
|
20230926,133200,5443359000,37900,37950,37950,37900,189
|
|
20230926,133100,5436187850,37950,37950,37950,37900,221
|
|
20230926,133000,5427811500,37900,37900,37950,37900,595
|
|
20230926,132900,5405260800,37950,37950,37950,37950,713
|
|
20230926,132800,5378202450,37950,37900,37950,37850,2606
|
|
20230926,132700,5279406450,37900,37850,37900,37850,1171
|
|
20230926,132600,5235083950,37850,37850,37850,37850,93
|
|
20230926,132500,5231563900,37850,37850,37900,37850,502
|
|
20230926,132400,5212561700,37850,37850,37850,37850,62
|
|
20230926,132300,5210215000,37850,37900,37900,37850,240
|
|
20230926,132200,5201123450,37850,37900,37900,37850,128
|
|
20230926,132100,5196272700,37900,37900,37900,37850,216
|
|
20230926,132000,5188096300,37850,37900,37900,37850,30
|
|
20230926,131900,5186960650,37900,37850,37900,37850,734
|
|
20230926,131800,5159178500,37850,37850,37850,37850,393
|
|
20230926,131700,5144303450,37850,37850,37850,37850,410
|
|
20230926,131600,5128784950,37850,37900,37900,37850,51
|
|
20230926,131500,5126854300,37900,37850,37900,37850,229
|
|
20230926,131400,5118181000,37850,37900,37900,37850,1317
|
|
20230926,131300,5068323800,37900,37900,37900,37900,2152
|
|
20230926,131200,4986763000,37950,37950,37950,37950,343
|
|
20230926,131100,4973746150,37900,37950,37950,37900,313
|
|
20230926,131000,4961879400,37950,38000,38000,37950,1568
|
|
20230926,130900,4902373200,37950,38050,38050,37950,2269
|
|
20230926,130800,4816162800,38050,38000,38050,38000,16
|
|
20230926,130700,4815554700,38000,38050,38050,38000,156
|
|
20230926,130600,4809626250,38050,38050,38050,38050,65
|
|
20230926,130500,4807153000,38050,38050,38050,38050,57
|
|
20230926,130400,4804984150,38050,38050,38050,38050,221
|
|
20230926,130300,4796575100,38050,38050,38050,38050,524
|
|
20230926,130200,4776636900,38050,38000,38050,38000,110
|
|
20230926,130100,4772452000,38050,38050,38050,38050,1208
|
|
20230926,130000,4726487600,38050,38000,38050,38000,374
|
|
20230926,125900,4712257050,38050,38050,38050,38000,115
|
|
20230926,125800,4707881600,38000,38000,38000,38000,138
|
|
20230926,125700,4702637600,38000,38000,38000,38000,22
|
|
20230926,125600,4701801600,38050,38050,38050,38000,187
|
|
20230926,125500,4694693750,38000,38000,38050,38000,183
|
|
20230926,125400,4687736950,38000,38000,38050,38000,368
|
|
20230926,125300,4673752800,38000,38050,38050,38000,24
|
|
20230926,125200,4672840650,38000,38000,38000,38000,86
|
|
20230926,125100,4669572650,38000,38000,38050,38000,87
|
|
20230926,125000,4666264450,38000,38050,38050,38000,523
|
|
20230926,124900,4646389650,38000,38000,38000,38000,132
|
|
20230926,124800,4641373650,38050,38000,38050,38000,31
|
|
20230926,124700,4640195100,38050,38050,38050,38050,272
|
|
20230926,124600,4629845500,38050,38050,38050,38050,35
|
|
20230926,124500,4628513750,38050,38050,38050,38000,223
|
|
20230926,124400,4620028850,38050,38050,38050,38050,772
|
|
20230926,124300,4590654250,38050,38050,38050,38050,2
|
|
20230926,124200,4590578150,38050,38050,38050,38000,16
|
|
20230926,124100,4589969500,38050,38000,38050,38000,55
|
|
20230926,124000,4587879250,38000,38050,38050,38000,49
|
|
20230926,123900,4586017150,38050,38000,38050,38000,22
|
|
20230926,123800,4585181100,38000,38000,38050,38000,156
|
|
20230926,123700,4579252800,38050,38050,38050,38050,12
|
|
20230926,123600,4578796200,38050,38050,38050,38050,30
|
|
20230926,123500,4577654700,38050,38050,38100,38050,74
|
|
20230926,123400,4574838850,38050,38050,38050,38050,423
|
|
20230926,123300,4558743700,38100,38050,38100,38050,28
|
|
20230926,123200,4557677100,38100,38050,38100,38050,154
|
|
20230926,123100,4551817350,38050,38050,38050,38050,232
|
|
20230926,123000,4542989750,38050,38100,38100,38050,45
|
|
20230926,122900,4541277100,38100,38100,38100,38100,802
|
|
20230926,122800,4510720900,38100,38100,38150,38100,501
|
|
20230926,122700,4491630100,38100,38100,38100,38100,13
|
|
20230926,122600,4491134800,38100,38150,38150,38100,30
|
|
20230926,122500,4489991300,38150,38150,38150,38150,127
|
|
20230926,122400,4485146250,38150,38150,38150,38100,220
|
|
20230926,122300,4476754850,38150,38150,38150,38100,540
|
|
20230926,122200,4456169850,38150,38150,38150,38150,4
|
|
20230926,122100,4456017250,38150,38150,38150,38100,132
|
|
20230926,122000,4450981700,38150,38100,38150,38100,264
|
|
20230926,121900,4440918500,38100,38100,38100,38100,5
|
|
20230926,121800,4440728000,38100,38150,38150,38100,20
|
|
20230926,121700,4439965500,38150,38150,38150,38150,115
|
|
20230926,121600,4435578250,38150,38100,38150,38100,1063
|
|
20230926,121500,4395042400,38100,38100,38100,38100,865
|
|
20230926,121400,4362085900,38100,38100,38100,38100,1
|
|
20230926,121300,4362047800,38100,38050,38100,38050,21
|
|
20230926,121200,4361248700,38050,38050,38050,38050,78
|
|
20230926,121100,4358280800,38050,38050,38050,38050,36
|
|
20230926,121000,4356911000,38100,38100,38100,38100,17
|
|
20230926,120900,4356263300,38100,38100,38100,38100,147
|
|
20230926,120800,4350662600,38050,38050,38100,38050,31
|
|
20230926,120700,4349482250,38050,38050,38050,38050,39
|
|
20230926,120600,4347998300,38100,38100,38100,38100,61
|
|
20230926,120500,4345674200,38050,38100,38100,38050,306
|
|
20230926,120400,4334019900,38100,38050,38100,38000,667
|
|
20230926,120300,4308641500,38050,38000,38050,38000,2
|
|
20230926,120200,4308565450,38050,38050,38050,38050,39
|
|
20230926,120100,4307081500,38050,38050,38050,38050,566
|
|
20230926,120000,4285545200,38100,38050,38100,38050,44
|
|
20230926,115900,4283870000,38050,38050,38100,38050,192
|
|
20230926,115800,4276563750,38100,38100,38100,38100,156
|
|
20230926,115700,4270620150,38050,38050,38100,38050,124
|
|
20230926,115600,4265901300,38100,38100,38100,38050,152
|
|
20230926,115500,4260112500,38100,38100,38100,38100,82
|
|
20230926,115400,4256988300,38100,38100,38100,38100,19
|
|
20230926,115300,4256264400,38100,38100,38100,38050,228
|
|
20230926,115200,4247581500,38100,38050,38100,38000,533
|
|
20230926,115100,4227301400,38050,38050,38050,38000,643
|
|
20230926,115000,4202838750,38050,38050,38050,38050,32
|
|
20230926,114900,4201621150,38050,38050,38050,38050,344
|
|
20230926,114800,4188531950,38000,38050,38050,38000,56
|
|
20230926,114700,4186402900,38000,38050,38050,38000,427
|
|
20230926,114600,4170174950,38050,38050,38050,38050,24
|
|
20230926,114500,4169261750,38050,38050,38050,38050,29
|
|
20230926,114400,4168158300,38050,38050,38050,38000,99
|
|
20230926,114300,4164393900,38050,38000,38050,37950,1724
|
|
20230926,114200,4098881000,38000,38000,38000,37950,192
|
|
20230926,114100,4091588200,37950,38000,38000,37950,56
|
|
20230926,114000,4089461900,38000,38000,38000,37950,149
|
|
20230926,113900,4083801100,38000,37950,38000,37950,521
|
|
20230926,113800,4064003700,38000,38000,38000,37950,320
|
|
20230926,113700,4051844900,38000,38000,38000,38000,678
|
|
20230926,113600,4026080900,38000,37950,38000,37950,3880
|
|
20230926,113500,3878794700,37950,37950,37950,37950,241
|
|
20230926,113400,3869648750,38000,38000,38000,38000,428
|
|
20230926,113300,3853384750,38000,38050,38050,38000,587
|
|
20230926,113200,3831077700,38000,38000,38050,38000,626
|
|
20230926,113100,3807288750,38000,38050,38050,38000,1445
|
|
20230926,113000,3752378350,38050,38050,38050,38050,1295
|
|
20230926,112900,3703103600,38100,38100,38100,38050,267
|
|
20230926,112800,3692933400,38050,38100,38100,38050,55
|
|
20230926,112700,3690840400,38100,38100,38100,38100,38
|
|
20230926,112600,3689392600,38100,38150,38150,38100,333
|
|
20230926,112500,3676705250,38100,38100,38100,38100,111
|
|
20230926,112400,3672476150,38100,38100,38100,38100,29
|
|
20230926,112300,3671371250,38100,38150,38150,38100,278
|
|
20230926,112200,3660777800,38150,38100,38150,38100,90
|
|
20230926,112100,3657345950,38100,38100,38150,38100,443
|
|
20230926,112000,3640445700,38150,38150,38150,38150,58
|
|
20230926,111900,3638233000,38150,38150,38150,38150,19
|
|
20230926,111800,3637508150,38150,38150,38150,38100,135
|
|
20230926,111700,3632362750,38100,38100,38100,38050,702
|
|
20230926,111600,3605618600,38100,38100,38100,38100,176
|
|
20230926,111500,3598913000,38100,38100,38100,38050,118
|
|
20230926,111400,3594418750,38100,38100,38100,38050,105
|
|
20230926,111300,3590419350,38050,38100,38100,38050,48
|
|
20230926,111200,3588590850,38100,38100,38100,38100,48
|
|
20230926,111100,3586762050,38100,38050,38100,38050,137
|
|
20230926,111000,3581548200,38100,38050,38100,38050,34
|
|
20230926,110900,3580254150,38100,38100,38100,38050,239
|
|
20230926,110800,3571148800,38100,38050,38100,38050,39
|
|
20230926,110700,3569663000,38100,38100,38100,38100,13
|
|
20230926,110600,3569167700,38100,38050,38100,38050,1097
|
|
20230926,110500,3527426800,38100,38050,38100,38050,245
|
|
20230926,110400,3518104200,38100,38100,38100,38100,39
|
|
20230926,110300,3516618300,38100,38050,38100,38050,21
|
|
20230926,110200,3515818600,38100,38050,38100,38050,23
|
|
20230926,110100,3514943350,38050,38050,38100,38050,287
|
|
20230926,110000,3504013000,38100,38050,38100,38050,34
|
|
20230926,105900,3502719150,38050,38100,38100,38050,12
|
|
20230926,105800,3502262000,38100,38100,38100,38100,54
|
|
20230926,105700,3500204600,38050,38100,38100,38050,41
|
|
20230926,105600,3498644000,38100,38100,38100,38050,341
|
|
20230926,105500,3485653150,38100,38050,38100,38050,197
|
|
20230926,105400,3478148450,38100,38050,38100,38050,69
|
|
20230926,105300,3475519750,38050,38050,38100,38050,440
|
|
20230926,105200,3458768350,38100,38100,38100,38100,59
|
|
20230926,105100,3456520450,38100,38100,38100,38100,208
|
|
20230926,105000,3448595650,38100,38100,38100,38050,147
|
|
20230926,104900,3442995000,38100,38100,38100,38050,355
|
|
20230926,104800,3429470000,38100,38100,38100,38050,56
|
|
20230926,104700,3427337100,38100,38000,38100,38000,2299
|
|
20230926,104600,3339869700,38000,38050,38050,38000,67
|
|
20230926,104500,3337322650,38050,38050,38050,38000,660
|
|
20230926,104400,3312240000,38050,38000,38050,38000,176
|
|
20230926,104300,3305550500,38050,38050,38050,38050,1197
|
|
20230926,104200,3260004650,38050,38100,38100,38050,52
|
|
20230926,104100,3258025400,38050,38150,38150,38050,1398
|
|
20230926,104000,3204766250,38100,38150,38150,38100,357
|
|
20230926,103900,3191146950,38200,38150,38200,38150,540
|
|
20230926,103800,3170519000,38150,38150,38150,38150,232
|
|
20230926,103700,3161668200,38150,38200,38200,38150,733
|
|
20230926,103600,3133702000,38150,38200,38200,38150,31
|
|
20230926,103500,3132517850,38200,38250,38250,38150,885
|
|
20230926,103400,3098681850,38250,38250,38300,38250,23
|
|
20230926,103300,3097802000,38300,38300,38300,38300,6
|
|
20230926,103200,3097572200,38300,38300,38350,38300,539
|
|
20230926,103100,3076924700,38300,38350,38350,38300,976
|
|
20230926,103000,3039512950,38400,38400,38400,38350,200
|
|
20230926,102900,3031841700,38400,38400,38400,38350,293
|
|
20230926,102800,3020603300,38350,38350,38350,38350,200
|
|
20230926,102700,3012933300,38400,38400,38400,38400,40
|
|
20230926,102600,3011397300,38400,38400,38400,38400,19
|
|
20230926,102500,3010667700,38400,38400,38400,38350,100
|
|
20230926,102400,3006830250,38400,38350,38400,38350,91
|
|
20230926,102300,3003335900,38350,38400,38400,38350,476
|
|
20230926,102200,2985071950,38400,38300,38400,38300,554
|
|
20230926,102100,2963823600,38300,38300,38350,38300,1798
|
|
20230926,102000,2894960150,38300,38250,38300,38200,387
|
|
20230926,101900,2880157800,38250,38200,38250,38200,1227
|
|
20230926,101800,2833239000,38200,38200,38250,38150,602
|
|
20230926,101700,2810244050,38200,38250,38250,38200,123
|
|
20230926,101600,2805539650,38200,38200,38200,38200,144
|
|
20230926,101500,2800038850,38200,38200,38250,38200,92
|
|
20230926,101400,2796524250,38200,38250,38250,38200,197
|
|
20230926,101300,2788997150,38300,38250,38300,38250,528
|
|
20230926,101200,2768799150,38200,38250,38250,38200,1151
|
|
20230926,101100,2724773900,38200,38250,38250,38200,51
|
|
20230926,101000,2722824750,38150,38250,38250,38150,919
|
|
20230926,100900,2687711450,38250,38200,38250,38200,389
|
|
20230926,100800,2672833900,38200,38200,38200,38200,96
|
|
20230926,100700,2669166700,38200,38200,38200,38200,119
|
|
20230926,100600,2664620900,38200,38250,38250,38200,206
|
|
20230926,100500,2656750300,38250,38250,38250,38250,21
|
|
20230926,100400,2655947050,38250,38200,38250,38200,785
|
|
20230926,100300,2625938100,38200,38150,38250,38150,1234
|
|
20230926,100200,2578833250,38100,38100,38150,38100,1536
|
|
20230926,100100,2520239000,38100,38100,38150,38100,251
|
|
20230926,100000,2510675850,38150,38100,38150,38050,851
|
|
20230926,095900,2478253750,38000,38000,38100,38000,4483
|
|
20230926,095800,2307836600,38050,38050,38050,38000,274
|
|
20230926,095700,2297411150,38050,38050,38050,38000,162
|
|
20230926,095600,2291247100,38050,38050,38050,38050,307
|
|
20230926,095500,2279565750,38050,38050,38050,38050,587
|
|
20230926,095400,2257230400,38050,38100,38100,38050,804
|
|
20230926,095300,2226632700,38100,38100,38100,38050,1271
|
|
20230926,095200,2178239900,38050,38100,38150,38050,1809
|
|
20230926,095100,2109340000,38100,38150,38150,38100,200
|
|
20230926,095000,2101713900,38150,38150,38150,38100,852
|
|
20230926,094900,2069242450,38100,38150,38150,38100,518
|
|
20230926,094800,2049500450,38100,38150,38150,38100,42
|
|
20230926,094700,2047899650,38150,38150,38150,38100,584
|
|
20230926,094600,2025621150,38150,38150,38150,38100,26
|
|
20230926,094500,2024630250,38150,38100,38150,38100,305
|
|
20230926,094400,2012996950,38150,38150,38150,38150,41
|
|
20230926,094300,2011432800,38150,38200,38200,38100,326
|
|
20230926,094200,1998989050,38250,38250,38250,38100,1098
|
|
20230926,094100,1957151650,38150,38150,38150,38100,909
|
|
20230926,094000,1922481050,38150,38150,38150,38150,191
|
|
20230926,093900,1915194400,38150,38100,38150,38100,588
|
|
20230926,093800,1892782150,38050,38100,38100,38050,520
|
|
20230926,093700,1872973850,38050,38100,38100,38050,217
|
|
20230926,093600,1864711650,38100,38250,38250,38100,955
|
|
20230926,093500,1828299250,38150,38250,38250,38150,153
|
|
20230926,093400,1822452950,38200,38300,38300,38200,2965
|
|
20230926,093300,1709090550,38300,38350,38350,38250,804
|
|
20230926,093200,1678300350,38300,38450,38500,38300,1834
|
|
20230926,093100,1607886550,38500,38350,38500,38300,1202
|
|
20230926,093000,1561715300,38350,38250,38350,38200,2314
|
|
20230926,092900,1473110800,38200,38200,38250,38200,158
|
|
20230926,092800,1467068750,38200,38050,38200,38050,3664
|
|
20230926,092700,1327370100,38050,38100,38150,38050,1001
|
|
20230926,092600,1289258800,38100,38150,38150,38100,442
|
|
20230926,092500,1272405950,38150,38200,38200,38100,457
|
|
20230926,092400,1254971150,38150,38200,38200,38150,367
|
|
20230926,092300,1240953200,38200,38250,38250,38200,1222
|
|
20230926,092200,1194247000,38250,38300,38300,38250,1648
|
|
20230926,092100,1131153100,38300,38400,38400,38300,1536
|
|
20230926,092000,1072247450,38400,38400,38450,38400,683
|
|
20230926,091900,1046019750,38450,38500,38500,38400,1300
|
|
20230926,091800,996029050,38450,38500,38500,38450,560
|
|
20230926,091700,974474950,38450,38500,38550,38400,1175
|
|
20230926,091600,929252500,38550,38550,38550,38500,727
|
|
20230926,091500,901258300,38500,38600,38600,38500,947
|
|
20230926,091400,864740000,38550,38600,38600,38550,795
|
|
20230926,091300,834074650,38600,38650,38650,38600,602
|
|
20230926,091200,810823550,38600,38700,38750,38600,1472
|
|
20230926,091100,753899850,38700,38750,38750,38700,353
|
|
20230926,091000,740238550,38700,38800,38800,38700,546
|
|
20230926,090900,719087800,38800,38950,38950,38750,1736
|
|
20230926,090800,651660550,38900,38950,39000,38850,1460
|
|
20230926,090700,594875050,38950,38900,39000,38900,942
|
|
20230926,090600,558204700,38900,38900,38900,38850,701
|
|
20230926,090500,530938850,38900,38800,39000,38800,499
|
|
20230926,090400,511518200,39000,38550,39000,38550,3866
|
|
20230926,090300,361483650,38550,38600,38900,38350,2671
|
|
20230926,090200,258280800,38550,38500,38750,38500,1812
|
|
20230926,090100,188310550,38500,38250,38600,38200,767
|
|
20230926,090000,158869700,38150,37900,38300,37850,4134
|