586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184300,6480888750,38450,38450,38450,38450,9660
|
|
20230927,184200,6480888750,38450,38450,38450,38450,0
|
|
20230927,184100,6480888750,38450,38450,38450,38450,0
|
|
20230927,184000,6480888750,38450,38450,38450,38450,0
|
|
20230927,183900,6480888750,38450,38450,38450,38450,0
|
|
20230927,183800,6480888750,38450,38450,38450,38450,0
|
|
20230927,183700,6480888750,38450,38450,38450,38450,0
|
|
20230927,183600,6480888750,38450,38450,38450,38450,0
|
|
20230927,183500,6480888750,38450,38450,38450,38450,0
|
|
20230927,183400,6480888750,38450,38450,38450,38450,0
|
|
20230927,183300,6480888750,38450,38450,38450,38450,0
|
|
20230927,183200,6480888750,38450,38450,38450,38450,0
|
|
20230927,183100,6480888750,38450,38450,38450,38450,0
|
|
20230927,183000,6480888750,38450,38450,38450,38450,0
|
|
20230927,182900,6480888750,38450,38450,38450,38450,0
|
|
20230927,182800,6480888750,38450,38450,38450,38450,0
|
|
20230927,182700,6480888750,38450,38450,38450,38450,0
|
|
20230927,182600,6480888750,38450,38450,38450,38450,0
|
|
20230927,182500,6480888750,38450,38450,38450,38450,0
|
|
20230927,182400,6480888750,38450,38450,38450,38450,0
|
|
20230927,182300,6480888750,38450,38450,38450,38450,0
|
|
20230927,182200,6480888750,38450,38450,38450,38450,0
|
|
20230927,182100,6480888750,38450,38450,38450,38450,0
|
|
20230927,182000,6480888750,38450,38450,38450,38450,0
|
|
20230927,181900,6480888750,38450,38450,38450,38450,0
|
|
20230927,181800,6480888750,38450,38450,38450,38450,0
|
|
20230927,181700,6480888750,38450,38450,38450,38450,0
|
|
20230927,181600,6480888750,38450,38450,38450,38450,0
|
|
20230927,181500,6480888750,38450,38450,38450,38450,0
|
|
20230927,181400,6480888750,38450,38450,38450,38450,0
|
|
20230927,181300,6480888750,38450,38450,38450,38450,9660
|
|
20230927,181200,6480888750,38450,38450,38450,38450,0
|
|
20230927,181100,6480888750,38450,38450,38450,38450,0
|
|
20230927,181000,6480888750,38450,38450,38450,38450,0
|
|
20230927,180900,6480888750,38450,38450,38450,38450,0
|
|
20230927,180800,6480888750,38450,38450,38450,38450,0
|
|
20230927,180700,6480888750,38450,38450,38450,38450,0
|
|
20230927,180600,6480888750,38450,38450,38450,38450,0
|
|
20230927,180500,6480888750,38450,38450,38450,38450,0
|
|
20230927,180400,6480888750,38450,38450,38450,38450,0
|
|
20230927,180300,6480888750,38450,38450,38450,38450,0
|
|
20230927,180200,6480888750,38450,38450,38450,38450,0
|
|
20230927,180100,6480888750,38450,38450,38450,38450,0
|
|
20230927,180000,6480888750,38450,38450,38450,38450,0
|
|
20230927,175900,6480888750,38450,38450,38450,38450,0
|
|
20230927,175800,6480888750,38450,38450,38450,38450,0
|
|
20230927,175700,6480888750,38450,38450,38450,38450,0
|
|
20230927,175600,6480888750,38450,38450,38450,38450,0
|
|
20230927,175500,6480888750,38450,38450,38450,38450,0
|
|
20230927,175400,6480888750,38450,38450,38450,38450,0
|
|
20230927,175300,6480888750,38450,38450,38450,38450,0
|
|
20230927,175200,6480888750,38450,38450,38450,38450,0
|
|
20230927,175100,6480888750,38450,38450,38450,38450,0
|
|
20230927,175000,6480888750,38450,38450,38450,38450,0
|
|
20230927,174900,6480888750,38450,38450,38450,38450,0
|
|
20230927,174800,6480888750,38450,38450,38450,38450,0
|
|
20230927,174700,6480888750,38450,38450,38450,38450,0
|
|
20230927,174600,6480888750,38450,38450,38450,38450,0
|
|
20230927,174500,6480888750,38450,38450,38450,38450,0
|
|
20230927,174400,6480888750,38450,38450,38450,38450,0
|
|
20230927,174300,6480888750,38450,38450,38450,38450,9660
|
|
20230927,174200,6480888750,38450,38450,38450,38450,0
|
|
20230927,174100,6480888750,38450,38450,38450,38450,0
|
|
20230927,174000,6480888750,38450,38450,38450,38450,0
|
|
20230927,173900,6480888750,38450,38450,38450,38450,0
|
|
20230927,173800,6480888750,38450,38450,38450,38450,0
|
|
20230927,173700,6480888750,38450,38450,38450,38450,0
|
|
20230927,173600,6480888750,38450,38450,38450,38450,0
|
|
20230927,173500,6480888750,38450,38450,38450,38450,0
|
|
20230927,173400,6480888750,38450,38450,38450,38450,0
|
|
20230927,173300,6480888750,38450,38450,38450,38450,0
|
|
20230927,173200,6480888750,38450,38450,38450,38450,0
|
|
20230927,173100,6480888750,38450,38450,38450,38450,0
|
|
20230927,173000,6480888750,38450,38450,38450,38450,0
|
|
20230927,172900,6480888750,38450,38450,38450,38450,0
|
|
20230927,172800,6480888750,38450,38450,38450,38450,0
|
|
20230927,172700,6480888750,38450,38450,38450,38450,0
|
|
20230927,172600,6480888750,38450,38450,38450,38450,0
|
|
20230927,172500,6480888750,38450,38450,38450,38450,0
|
|
20230927,172400,6480888750,38450,38450,38450,38450,0
|
|
20230927,172300,6480888750,38450,38450,38450,38450,0
|
|
20230927,172200,6480888750,38450,38450,38450,38450,0
|
|
20230927,172100,6480888750,38450,38450,38450,38450,0
|
|
20230927,172000,6480888750,38450,38450,38450,38450,0
|
|
20230927,171900,6480888750,38450,38450,38450,38450,0
|
|
20230927,171800,6480888750,38450,38450,38450,38450,0
|
|
20230927,171700,6480888750,38450,38450,38450,38450,0
|
|
20230927,171600,6480888750,38450,38450,38450,38450,0
|
|
20230927,171500,6480888750,38450,38450,38450,38450,0
|
|
20230927,171400,6480888750,38450,38450,38450,38450,0
|
|
20230927,171300,6480888750,38450,38450,38450,38450,9660
|
|
20230927,171200,6480888750,38450,38450,38450,38450,0
|
|
20230927,171100,6480888750,38450,38450,38450,38450,0
|
|
20230927,171000,6480888750,38450,38450,38450,38450,0
|
|
20230927,170900,6480888750,38450,38450,38450,38450,0
|
|
20230927,170800,6480888750,38450,38450,38450,38450,0
|
|
20230927,170700,6480888750,38450,38450,38450,38450,0
|
|
20230927,170600,6480888750,38450,38450,38450,38450,0
|
|
20230927,170500,6480888750,38450,38450,38450,38450,0
|
|
20230927,170400,6480888750,38450,38450,38450,38450,0
|
|
20230927,170300,6480888750,38450,38450,38450,38450,0
|
|
20230927,170200,6480888750,38450,38450,38450,38450,0
|
|
20230927,170100,6480888750,38450,38450,38450,38450,0
|
|
20230927,170000,6480888750,38450,38450,38450,38450,0
|
|
20230927,165900,6480888750,38450,38450,38450,38450,0
|
|
20230927,165800,6480888750,38450,38450,38450,38450,0
|
|
20230927,165700,6480888750,38450,38450,38450,38450,0
|
|
20230927,165600,6480888750,38450,38450,38450,38450,0
|
|
20230927,165500,6480888750,38450,38450,38450,38450,0
|
|
20230927,165400,6480888750,38450,38450,38450,38450,0
|
|
20230927,165300,6480888750,38450,38450,38450,38450,0
|
|
20230927,165200,6480888750,38450,38450,38450,38450,0
|
|
20230927,165100,6480888750,38450,38450,38450,38450,0
|
|
20230927,165000,6480888750,38450,38450,38450,38450,0
|
|
20230927,164900,6480888750,38450,38450,38450,38450,0
|
|
20230927,164800,6480888750,38450,38450,38450,38450,0
|
|
20230927,164700,6480888750,38450,38450,38450,38450,0
|
|
20230927,164600,6480888750,38450,38450,38450,38450,0
|
|
20230927,164500,6480888750,38450,38450,38450,38450,0
|
|
20230927,164400,6480888750,38450,38450,38450,38450,0
|
|
20230927,164300,6480888750,38450,38450,38450,38450,9660
|
|
20230927,164200,6480888750,38450,38450,38450,38450,0
|
|
20230927,164100,6480888750,38450,38450,38450,38450,0
|
|
20230927,164000,6480888750,38450,38450,38450,38450,0
|
|
20230927,163900,6480888750,38450,38450,38450,38450,0
|
|
20230927,163800,6480888750,38450,38450,38450,38450,0
|
|
20230927,163700,6480888750,38450,38450,38450,38450,0
|
|
20230927,163600,6480888750,38450,38450,38450,38450,0
|
|
20230927,163500,6480888750,38450,38450,38450,38450,0
|
|
20230927,163400,6480888750,38450,38450,38450,38450,0
|
|
20230927,163300,6480888750,38450,38450,38450,38450,0
|
|
20230927,163200,6480888750,38450,38450,38450,38450,0
|
|
20230927,163100,6480888750,38450,38450,38450,38450,0
|
|
20230927,163000,6480888750,38450,38450,38450,38450,0
|
|
20230927,162900,6480888750,38450,38450,38450,38450,0
|
|
20230927,162800,6480888750,38450,38450,38450,38450,0
|
|
20230927,162700,6480888750,38450,38450,38450,38450,0
|
|
20230927,162600,6480888750,38450,38450,38450,38450,0
|
|
20230927,162500,6480888750,38450,38450,38450,38450,0
|
|
20230927,162400,6480888750,38450,38450,38450,38450,0
|
|
20230927,162300,6480888750,38450,38450,38450,38450,0
|
|
20230927,162200,6480888750,38450,38450,38450,38450,0
|
|
20230927,162100,6480888750,38450,38450,38450,38450,0
|
|
20230927,162000,6480888750,38450,38450,38450,38450,0
|
|
20230927,161900,6480888750,38450,38450,38450,38450,0
|
|
20230927,161800,6480888750,38450,38450,38450,38450,0
|
|
20230927,161700,6480888750,38450,38450,38450,38450,0
|
|
20230927,161600,6480888750,38450,38450,38450,38450,0
|
|
20230927,161500,6480888750,38450,38450,38450,38450,0
|
|
20230927,161400,6480888750,38450,38450,38450,38450,0
|
|
20230927,161300,6480888750,38450,38450,38450,38450,9660
|
|
20230927,161200,6480888750,38450,38450,38450,38450,0
|
|
20230927,161100,6480888750,38450,38450,38450,38450,0
|
|
20230927,161000,6480888750,38450,38450,38450,38450,0
|
|
20230927,160900,6480888750,38450,38450,38450,38450,0
|
|
20230927,160800,6480888750,38450,38450,38450,38450,0
|
|
20230927,160700,6480888750,38450,38450,38450,38450,0
|
|
20230927,160600,6480888750,38450,38450,38450,38450,0
|
|
20230927,160500,6480888750,38450,38450,38450,38450,0
|
|
20230927,160400,6480888750,38450,38450,38450,38450,0
|
|
20230927,160300,6480888750,38450,38450,38450,38450,0
|
|
20230927,160200,6480888750,38450,38450,38450,38450,0
|
|
20230927,160100,6480888750,38450,38450,38450,38450,0
|
|
20230927,160000,6480888750,38450,38450,38450,38450,0
|
|
20230927,155900,6480888750,38450,38450,38450,38450,0
|
|
20230927,155800,6480888750,38450,38450,38450,38450,0
|
|
20230927,155700,6480888750,38450,38450,38450,38450,0
|
|
20230927,155600,6480888750,38450,38450,38450,38450,0
|
|
20230927,155500,6480888750,38450,38450,38450,38450,0
|
|
20230927,155400,6480888750,38450,38450,38450,38450,0
|
|
20230927,155300,6480888750,38450,38450,38450,38450,0
|
|
20230927,155200,6480888750,38450,38450,38450,38450,0
|
|
20230927,155100,6480888750,38450,38450,38450,38450,0
|
|
20230927,155000,6480888750,38450,38450,38450,38450,0
|
|
20230927,154900,6480888750,38450,38450,38450,38450,0
|
|
20230927,154800,6480888750,38450,38450,38450,38450,0
|
|
20230927,154700,6480888750,38450,38450,38450,38450,0
|
|
20230927,154600,6480888750,38450,38450,38450,38450,0
|
|
20230927,154500,6480888750,38450,38450,38450,38450,0
|
|
20230927,154400,6480888750,38450,38450,38450,38450,0
|
|
20230927,154300,6480888750,38450,38450,38450,38450,9660
|
|
20230927,154200,6480888750,38450,38450,38450,38450,0
|
|
20230927,154100,6480888750,38450,38450,38450,38450,0
|
|
20230927,154000,6480888750,38450,38450,38450,38450,0
|
|
20230927,153900,6480888750,38450,38450,38450,38450,0
|
|
20230927,153800,6480888750,38450,38450,38450,38450,0
|
|
20230927,153700,6480888750,38450,38450,38450,38450,0
|
|
20230927,153600,6480888750,38450,38450,38450,38450,0
|
|
20230927,153500,6480888750,38450,38450,38450,38450,0
|
|
20230927,153400,6480888750,38450,38450,38450,38450,0
|
|
20230927,153300,6480888750,38450,38450,38450,38450,0
|
|
20230927,153200,6480888750,38450,38450,38450,38450,0
|
|
20230927,153100,6480888750,38450,38450,38450,38450,0
|
|
20230927,153000,6480888750,38450,38450,38450,38450,9660
|
|
20230927,152900,6109461750,38450,38450,38450,38450,0
|
|
20230927,152800,6109461750,38450,38450,38450,38450,0
|
|
20230927,152700,6109461750,38450,38450,38450,38450,0
|
|
20230927,152600,6109461750,38450,38450,38450,38450,0
|
|
20230927,152500,6109461750,38450,38450,38450,38450,0
|
|
20230927,152400,6109461750,38450,38450,38450,38450,0
|
|
20230927,152300,6109461750,38450,38450,38450,38450,0
|
|
20230927,152200,6109461750,38450,38450,38450,38450,0
|
|
20230927,152100,6109461750,38450,38450,38450,38450,0
|
|
20230927,152000,6109461750,38450,38450,38450,38450,0
|
|
20230927,151900,6109461750,38450,38500,38500,38400,1317
|
|
20230927,151800,6058818300,38500,38450,38500,38400,958
|
|
20230927,151700,6021975500,38400,38450,38450,38400,422
|
|
20230927,151600,6005749750,38400,38400,38450,38400,919
|
|
20230927,151500,5970422600,38450,38450,38450,38400,312
|
|
20230927,151400,5958427950,38400,38450,38450,38400,526
|
|
20230927,151300,5938208200,38450,38450,38450,38400,632
|
|
20230927,151200,5913908800,38450,38400,38450,38400,2104
|
|
20230927,151100,5833074800,38350,38400,38400,38350,428
|
|
20230927,151000,5816641400,38350,38300,38400,38300,1050
|
|
20230927,150900,5776375850,38300,38350,38350,38300,180
|
|
20230927,150800,5769476350,38300,38300,38350,38300,208
|
|
20230927,150700,5761509350,38300,38250,38350,38250,1385
|
|
20230927,150600,5708463500,38250,38250,38300,38250,111
|
|
20230927,150500,5704216350,38250,38300,38300,38250,793
|
|
20230927,150400,5673882900,38300,38250,38300,38250,296
|
|
20230927,150300,5662546250,38250,38300,38300,38250,200
|
|
20230927,150200,5654888750,38250,38200,38300,38200,766
|
|
20230927,150100,5625588800,38200,38250,38250,38200,896
|
|
20230927,150000,5591318700,38250,38250,38250,38200,91
|
|
20230927,145900,5587839100,38250,38200,38250,38200,368
|
|
20230927,145800,5573774500,38200,38200,38250,38200,114
|
|
20230927,145700,5569417750,38200,38200,38200,38150,510
|
|
20230927,145600,5549938550,38200,38200,38200,38200,310
|
|
20230927,145500,5538096550,38250,38150,38250,38150,808
|
|
20230927,145400,5507228350,38200,38150,38200,38150,130
|
|
20230927,145300,5502262400,38200,38150,38200,38150,383
|
|
20230927,145200,5487643500,38150,38200,38200,38150,172
|
|
20230927,145100,5481076400,38200,38200,38200,38150,52
|
|
20230927,145000,5479090500,38200,38200,38200,38150,628
|
|
20230927,144900,5455100950,38200,38150,38200,38150,449
|
|
20230927,144800,5437967900,38150,38150,38200,38150,141
|
|
20230927,144700,5432587700,38200,38150,38200,38150,56
|
|
20230927,144600,5430448750,38150,38150,38150,38100,210
|
|
20230927,144500,5422438250,38150,38150,38200,38100,328
|
|
20230927,144400,5409927400,38150,38150,38150,38150,134
|
|
20230927,144300,5404815300,38150,38150,38200,38150,207
|
|
20230927,144200,5396918050,38150,38200,38200,38150,217
|
|
20230927,144100,5388636300,38150,38200,38200,38150,431
|
|
20230927,144000,5372193250,38150,38150,38150,38100,856
|
|
20230927,143900,5339537100,38150,38150,38150,38150,131
|
|
20230927,143800,5334539450,38100,38150,38150,38100,142
|
|
20230927,143700,5329124150,38150,38150,38150,38150,152
|
|
20230927,143600,5323325350,38150,38150,38150,38100,606
|
|
20230927,143500,5300206550,38150,38150,38150,38100,157
|
|
20230927,143400,5294218250,38150,38150,38150,38100,95
|
|
20230927,143300,5290595100,38150,38150,38150,38150,53
|
|
20230927,143200,5288573150,38100,38100,38150,38100,147
|
|
20230927,143100,5282965400,38100,38150,38150,38100,43
|
|
20230927,143000,5281325750,38150,38150,38150,38100,241
|
|
20230927,142900,5272142950,38100,38150,38150,38100,137
|
|
20230927,142800,5266917250,38150,38150,38150,38150,117
|
|
20230927,142700,5262453700,38150,38100,38150,38100,329
|
|
20230927,142600,5249903500,38150,38100,38150,38100,614
|
|
20230927,142500,5226507150,38100,38100,38100,38050,115
|
|
20230927,142400,5222128150,38100,38100,38100,38100,117
|
|
20230927,142300,5217670450,38100,38050,38100,38050,14
|
|
20230927,142200,5217137100,38050,37950,38100,37950,4858
|
|
20230927,142100,5032434350,38000,37950,38000,37950,432
|
|
20230927,142000,5016039800,37900,37900,37950,37900,336
|
|
20230927,141900,5003305150,37950,37950,37950,37950,124
|
|
20230927,141800,4998599350,37950,37950,37950,37950,54
|
|
20230927,141700,4996550050,37950,37950,37950,37950,18
|
|
20230927,141600,4995866950,37950,37950,37950,37950,154
|
|
20230927,141500,4990022650,37950,37950,37950,37950,13
|
|
20230927,141400,4989529300,37900,37900,37950,37900,35
|
|
20230927,141300,4988202400,37900,37950,37950,37900,31
|
|
20230927,141200,4987026400,37950,37950,37950,37900,50
|
|
20230927,141100,4985130750,37950,37950,37950,37950,209
|
|
20230927,141000,4977199200,37950,37950,37950,37950,49
|
|
20230927,140900,4975339650,37950,37950,37950,37950,8
|
|
20230927,140800,4975036050,37950,37950,37950,37900,286
|
|
20230927,140700,4964182400,37950,38000,38000,37950,510
|
|
20230927,140600,4944826700,37950,38000,38000,37950,178
|
|
20230927,140500,4938071250,38000,38000,38000,38000,53
|
|
20230927,140400,4936057250,38000,38000,38000,38000,3
|
|
20230927,140300,4935943250,38000,37950,38000,37950,28
|
|
20230927,140200,4934879750,38000,37950,38000,37950,301
|
|
20230927,140100,4923446100,37950,37950,38000,37950,233
|
|
20230927,140000,4914601450,37950,38000,38000,37950,138
|
|
20230927,135900,4909359500,38000,38000,38000,37950,36
|
|
20230927,135800,4907991550,37950,37950,37950,37950,147
|
|
20230927,135700,4902412900,37950,38000,38000,37950,101
|
|
20230927,135600,4898579400,37950,38000,38000,37950,48
|
|
20230927,135500,4896756400,38000,37950,38000,37950,354
|
|
20230927,135400,4883314300,38000,38000,38000,38000,50
|
|
20230927,135300,4881414300,38000,37950,38000,37950,122
|
|
20230927,135200,4876781350,37950,37950,37950,37950,22
|
|
20230927,135100,4875946450,38000,38000,38000,37950,30
|
|
20230927,135000,4874806750,38000,37950,38000,37950,251
|
|
20230927,134900,4865277800,38000,37950,38000,37950,3
|
|
20230927,134800,4865163900,37950,38000,38000,37950,89
|
|
20230927,134700,4861783700,38000,38000,38000,37950,47
|
|
20230927,134600,4859997950,37950,37950,38000,37950,204
|
|
20230927,134500,4852256050,38000,37950,38000,37950,812
|
|
20230927,134400,4821437100,37900,37900,37950,37900,2016
|
|
20230927,134300,4745028050,37900,37900,37900,37900,32
|
|
20230927,134200,4743815250,37900,37900,37900,37900,19
|
|
20230927,134100,4743095150,37900,37850,37900,37850,657
|
|
20230927,134000,4718226550,37850,37850,37850,37800,40
|
|
20230927,133900,4716712850,37800,37850,37850,37800,58
|
|
20230927,133800,4714519900,37800,37800,37800,37800,100
|
|
20230927,133700,4710739900,37850,37800,37850,37800,30
|
|
20230927,133600,4709605650,37850,37850,37850,37850,42
|
|
20230927,133500,4708015950,37800,37850,37850,37800,36
|
|
20230927,133400,4706653850,37850,37850,37850,37850,1
|
|
20230927,133300,4706616000,37800,37750,37800,37750,1271
|
|
20230927,133200,4658573400,37750,37800,37850,37750,837
|
|
20230927,133100,4626937350,37850,37850,37850,37850,12
|
|
20230927,133000,4626483150,37850,37850,37850,37850,20
|
|
20230927,132900,4625726150,37850,37850,37850,37800,155
|
|
20230927,132800,4619859900,37850,37850,37850,37800,202
|
|
20230927,132700,4612214750,37850,37850,37850,37800,80
|
|
20230927,132600,4609186850,37850,37850,37850,37800,309
|
|
20230927,132500,4597491250,37850,37850,37850,37850,112
|
|
20230927,132400,4593252050,37850,37850,37850,37800,59
|
|
20230927,132300,4591018950,37850,37850,37850,37850,16
|
|
20230927,132200,4590413350,37850,37850,37900,37850,1023
|
|
20230927,132100,4551658850,37850,37850,37850,37750,16
|
|
20230927,132000,4551053750,37750,37850,37850,37600,1681
|
|
20230927,131900,4487721350,37900,37850,37900,37850,39
|
|
20230927,131800,4486245050,37900,37900,37900,37900,29
|
|
20230927,131700,4485145950,37900,37950,37950,37900,264
|
|
20230927,131600,4475140300,37900,37950,37950,37900,753
|
|
20230927,131500,4446601250,37950,37950,37950,37950,38
|
|
20230927,131400,4445159150,37950,37950,38000,37950,252
|
|
20230927,131300,4435595700,38000,37950,38000,37950,1621
|
|
20230927,131200,4374078250,37950,37950,37950,37900,203
|
|
20230927,131100,4366374650,37950,37950,37950,37900,281
|
|
20230927,131000,4355722700,37950,37900,37950,37900,153
|
|
20230927,130900,4349923850,37900,37950,37950,37900,339
|
|
20230927,130800,4337069850,37900,37950,37950,37900,256
|
|
20230927,130700,4327362350,37900,37950,37950,37900,243
|
|
20230927,130600,4318140700,37900,37950,37950,37900,234
|
|
20230927,130500,4309270950,37900,37900,37950,37900,41
|
|
20230927,130400,4307715700,37900,37950,37950,37900,170
|
|
20230927,130300,4301270100,37900,37950,37950,37900,39
|
|
20230927,130200,4299790600,37950,37900,37950,37900,39
|
|
20230927,130100,4298311350,37950,37950,37950,37950,21
|
|
20230927,130000,4297514400,37900,37950,37950,37900,264
|
|
20230927,125900,4287497100,37950,37950,37950,37950,70
|
|
20230927,125800,4284840600,37900,37900,37950,37900,207
|
|
20230927,125700,4276985200,37900,37950,37950,37900,38
|
|
20230927,125600,4275543350,37950,37950,37950,37950,15
|
|
20230927,125500,4274974100,37950,37950,37950,37950,74
|
|
20230927,125400,4272165800,37950,37950,37950,37950,8
|
|
20230927,125300,4271862200,37900,37900,37900,37900,67
|
|
20230927,125200,4269322900,37900,37950,37950,37900,47
|
|
20230927,125100,4267539800,37950,37900,37950,37900,1038
|
|
20230927,125000,4228198650,37900,37900,37900,37850,61
|
|
20230927,124900,4225888000,37900,37900,37900,37850,100
|
|
20230927,124800,4222098050,37900,37900,37900,37900,12
|
|
20230927,124700,4221643250,37900,37800,37900,37750,1208
|
|
20230927,124600,4175958250,37800,37750,37800,37750,25
|
|
20230927,124500,4175014350,37800,37800,37800,37800,27
|
|
20230927,124400,4173993750,37800,37800,37800,37800,31
|
|
20230927,124300,4172821950,37800,37800,37800,37800,1
|
|
20230927,124200,4172784150,37800,37650,37800,37650,1331
|
|
20230927,124100,4122558950,37600,37600,37600,37600,10
|
|
20230927,124000,4122182950,37600,37650,37650,37600,142
|
|
20230927,123900,4116838400,37650,37650,37650,37500,2247
|
|
20230927,123800,4032492300,37600,37650,37700,37600,803
|
|
20230927,123700,4002278000,37650,37650,37650,37650,20
|
|
20230927,123600,4001525000,37650,37650,37700,37650,26
|
|
20230927,123500,4000545500,37700,37700,37700,37650,112
|
|
20230927,123400,3996328600,37700,37650,37700,37650,11
|
|
20230927,123300,3995914050,37650,37750,37750,37650,1576
|
|
20230927,123200,3936523050,37750,37750,37750,37700,223
|
|
20230927,123100,3928112650,37750,37750,37750,37750,12
|
|
20230927,123000,3927659650,37700,37750,37750,37700,9
|
|
20230927,122900,3927319950,37750,37750,37750,37750,51
|
|
20230927,122800,3925394700,37750,37700,37750,37700,26
|
|
20230927,122700,3924413250,37700,37750,37750,37700,43
|
|
20230927,122600,3922791800,37700,37750,37750,37700,20
|
|
20230927,122500,3922037500,37750,37750,37750,37750,319
|
|
20230927,122400,3909995250,37750,37750,37750,37750,11
|
|
20230927,122300,3909580000,37700,37700,37750,37700,220
|
|
20230927,122200,3901282050,37700,37750,37750,37700,161
|
|
20230927,122100,3895212300,37750,37750,37750,37750,22
|
|
20230927,122000,3894381800,37700,37750,37750,37700,277
|
|
20230927,121900,3883937550,37750,37750,37750,37700,10
|
|
20230927,121800,3883560350,37750,37750,37750,37750,11
|
|
20230927,121700,3883145100,37750,37750,37750,37750,4
|
|
20230927,121600,3882994100,37750,37750,37750,37700,80
|
|
20230927,121500,3879978000,37750,37750,37750,37700,323
|
|
20230927,121400,3867799800,37750,37750,37750,37750,18
|
|
20230927,121300,3867120300,37700,37700,37750,37700,55
|
|
20230927,121200,3865045050,37700,37750,37750,37700,14
|
|
20230927,121100,3864516600,37700,37750,37750,37700,51
|
|
20230927,121000,3862593850,37700,37700,37750,37700,184
|
|
20230927,120900,3855656950,37750,37750,37750,37700,259
|
|
20230927,120800,3845890400,37750,37700,37750,37700,84
|
|
20230927,120700,3842721950,37700,37750,37750,37700,177
|
|
20230927,120600,3836042700,37700,37750,37750,37700,221
|
|
20230927,120500,3827710650,37750,37750,37750,37700,90
|
|
20230927,120400,3824317450,37750,37800,37800,37750,178
|
|
20230927,120300,3817597450,37800,37750,37800,37750,56
|
|
20230927,120200,3815481800,37750,37800,37800,37750,760
|
|
20230927,120100,3786791250,37750,37800,37800,37750,74
|
|
20230927,120000,3783997600,37800,37750,37800,37750,204
|
|
20230927,115900,3776296000,37750,37800,37800,37750,4
|
|
20230927,115800,3776144850,37750,37750,37750,37750,250
|
|
20230927,115700,3766707350,37750,37800,37800,37750,1069
|
|
20230927,115600,3726351700,37800,37800,37800,37750,509
|
|
20230927,115500,3707134000,37800,37750,37800,37750,23
|
|
20230927,115400,3706265200,37800,37750,37800,37750,183
|
|
20230927,115300,3699348550,37800,37800,37800,37750,7
|
|
20230927,115200,3699084200,37750,37750,37750,37750,136
|
|
20230927,115100,3693950200,37800,37800,37800,37750,140
|
|
20230927,115000,3688664750,37750,37750,37750,37700,548
|
|
20230927,114900,3667978250,37750,37750,37750,37750,38
|
|
20230927,114800,3666543750,37750,37750,37750,37750,8
|
|
20230927,114700,3666241750,37750,37750,37750,37750,132
|
|
20230927,114600,3661258750,37750,37700,37750,37700,341
|
|
20230927,114500,3648386050,37750,37750,37750,37700,30
|
|
20230927,114400,3647254550,37700,37700,37700,37700,45
|
|
20230927,114300,3645558050,37750,37750,37750,37750,10
|
|
20230927,114200,3645180550,37750,37750,37750,37750,12
|
|
20230927,114100,3644727550,37700,37700,37700,37700,78
|
|
20230927,114000,3641786950,37700,37750,37750,37700,39
|
|
20230927,113900,3640316600,37750,37750,37750,37700,122
|
|
20230927,113800,3635716600,37700,37700,37700,37700,202
|
|
20230927,113700,3628101200,37700,37700,37700,37700,1
|
|
20230927,113600,3628063500,37700,37750,37750,37700,381
|
|
20230927,113500,3613698450,37750,37700,37750,37700,104
|
|
20230927,113400,3609777550,37700,37750,37750,37700,431
|
|
20230927,113300,3593527300,37750,37700,37750,37700,219
|
|
20230927,113200,3585262950,37700,37700,37750,37700,215
|
|
20230927,113100,3577156850,37750,37700,37750,37700,525
|
|
20230927,113000,3557360900,37700,37750,37750,37700,179
|
|
20230927,112900,3550604250,37750,37750,37750,37700,66
|
|
20230927,112800,3548112950,37750,37750,37750,37700,111
|
|
20230927,112700,3543926700,37700,37750,37750,37700,21
|
|
20230927,112600,3543134500,37700,37750,37750,37700,154
|
|
20230927,112500,3537321050,37700,37700,37700,37700,76
|
|
20230927,112400,3534455850,37700,37700,37700,37700,277
|
|
20230927,112300,3524012950,37700,37650,37700,37650,3
|
|
20230927,112200,3523899900,37700,37650,37700,37650,619
|
|
20230927,112100,3500594400,37600,37650,37650,37550,999
|
|
20230927,112000,3463035550,37600,37650,37650,37600,130
|
|
20230927,111900,3458147350,37650,37650,37650,37650,124
|
|
20230927,111800,3453478750,37700,37700,37750,37700,328
|
|
20230927,111700,3441112650,37700,37750,37750,37700,103
|
|
20230927,111600,3437229450,37700,37750,37750,37700,7
|
|
20230927,111500,3436965250,37750,37800,37800,37750,100
|
|
20230927,111400,3433189400,37750,37750,37750,37750,169
|
|
20230927,111300,3426809650,37750,37750,37750,37750,122
|
|
20230927,111200,3422204150,37750,37750,37800,37750,343
|
|
20230927,111100,3409255350,37750,37750,37750,37750,392
|
|
20230927,111000,3394457350,37750,37800,37800,37750,209
|
|
20230927,110900,3386567450,37800,37800,37800,37750,87
|
|
20230927,110800,3383278900,37800,37800,37800,37800,66
|
|
20230927,110700,3380784100,37800,37800,37800,37800,783
|
|
20230927,110600,3351186700,37800,37850,37850,37800,23
|
|
20230927,110500,3350316750,37800,37800,37800,37800,194
|
|
20230927,110400,3342983550,37800,37800,37800,37800,954
|
|
20230927,110300,3306922350,37800,37850,37850,37800,12
|
|
20230927,110200,3306468250,37800,37800,37850,37800,746
|
|
20230927,110100,3278268250,37800,37850,37850,37800,120
|
|
20230927,110000,3273727750,37850,37850,37850,37850,88
|
|
20230927,105900,3270396950,37800,37800,37800,37800,84
|
|
20230927,105800,3267221750,37850,37800,37850,37800,246
|
|
20230927,105700,3257915300,37850,37850,37850,37800,81
|
|
20230927,105600,3254852850,37800,37850,37850,37800,168
|
|
20230927,105500,3248499050,37800,37750,37850,37750,234
|
|
20230927,105400,3239652650,37800,37750,37850,37750,287
|
|
20230927,105300,3228804400,37750,37800,37800,37750,83
|
|
20230927,105200,3225667650,37800,37800,37800,37800,254
|
|
20230927,105100,3216066450,37800,37800,37800,37750,117
|
|
20230927,105000,3211643900,37800,37850,37850,37750,1193
|
|
20230927,104900,3166552750,37800,37800,37850,37750,412
|
|
20230927,104800,3150980600,37800,37850,37850,37800,113
|
|
20230927,104700,3146707350,37800,37800,37800,37800,204
|
|
20230927,104600,3138996150,37800,37800,37800,37800,560
|
|
20230927,104500,3117828150,37800,37800,37800,37750,411
|
|
20230927,104400,3102305400,37800,37800,37800,37800,44
|
|
20230927,104300,3100642200,37800,37800,37800,37800,292
|
|
20230927,104200,3089604600,37800,37800,37850,37800,100
|
|
20230927,104100,3085824250,37750,37850,37850,37750,401
|
|
20230927,104000,3070662400,37800,37850,37850,37800,503
|
|
20230927,103900,3051644450,37900,37900,37900,37900,613
|
|
20230927,103800,3028411750,37900,37900,37950,37900,201
|
|
20230927,103700,3020786450,37950,37900,37950,37900,1020
|
|
20230927,103600,2982099600,37900,37850,37900,37850,857
|
|
20230927,103500,2949622450,37850,37900,37900,37800,140
|
|
20230927,103400,2944318750,37900,37850,37900,37850,201
|
|
20230927,103300,2936708450,37850,37900,37900,37850,136
|
|
20230927,103200,2931559350,37900,37900,37900,37900,80
|
|
20230927,103100,2928527350,37850,37800,37900,37800,1471
|
|
20230927,103000,2872830600,37750,37750,37800,37750,223
|
|
20230927,102900,2864404500,37700,37800,37850,37650,738
|
|
20230927,102800,2836552550,37800,37900,37900,37800,346
|
|
20230927,102700,2823471750,37900,37850,37900,37850,434
|
|
20230927,102600,2807032850,37900,37750,37900,37750,3858
|
|
20230927,102500,2661294400,37750,37700,37750,37700,537
|
|
20230927,102400,2641032200,37700,37700,37750,37700,525
|
|
20230927,102300,2621236050,37700,37700,37700,37650,426
|
|
20230927,102200,2605177750,37700,37700,37700,37700,74
|
|
20230927,102100,2602387950,37700,37700,37700,37700,457
|
|
20230927,102000,2585159050,37700,37700,37700,37700,10
|
|
20230927,101900,2584782050,37700,37700,37750,37700,437
|
|
20230927,101800,2568307050,37700,37750,37750,37700,223
|
|
20230927,101700,2559898850,37750,37700,37750,37700,190
|
|
20230927,101600,2552734150,37700,37700,37700,37700,129
|
|
20230927,101500,2547870850,37700,37750,37750,37700,421
|
|
20230927,101400,2531998750,37700,37700,37750,37700,147
|
|
20230927,101300,2526456550,37700,37700,37750,37700,351
|
|
20230927,101200,2513223700,37750,37750,37750,37700,51
|
|
20230927,101100,2511298500,37700,37700,37750,37700,278
|
|
20230927,101000,2500816750,37700,37750,37750,37700,105
|
|
20230927,100900,2496858200,37700,37700,37700,37700,809
|
|
20230927,100800,2466358900,37650,37700,37700,37650,71
|
|
20230927,100700,2463682600,37700,37650,37700,37650,308
|
|
20230927,100600,2452083150,37650,37700,37700,37650,301
|
|
20230927,100500,2440748550,37700,37550,37700,37550,353
|
|
20230927,100400,2427473250,37550,37550,37550,37550,44
|
|
20230927,100300,2425821050,37550,37550,37550,37550,265
|
|
20230927,100200,2415870300,37550,37550,37550,37500,487
|
|
20230927,100100,2397587050,37550,37650,37650,37550,547
|
|
20230927,100000,2377011900,37650,37700,37700,37650,864
|
|
20230927,095900,2344440450,37650,37700,37750,37650,1227
|
|
20230927,095800,2298187950,37700,37700,37750,37700,111
|
|
20230927,095700,2294001250,37750,37750,37750,37750,92
|
|
20230927,095600,2290528250,37700,37600,37700,37600,1456
|
|
20230927,095500,2235660600,37600,37600,37600,37600,467
|
|
20230927,095400,2218101400,37600,37600,37600,37550,21
|
|
20230927,095300,2217312100,37600,37600,37600,37600,25
|
|
20230927,095200,2216372100,37550,37600,37600,37550,349
|
|
20230927,095100,2203257750,37600,37650,37650,37550,456
|
|
20230927,095000,2186105150,37700,37650,37700,37650,149
|
|
20230927,094900,2180493550,37650,37600,37650,37600,65
|
|
20230927,094800,2178046750,37600,37600,37600,37550,193
|
|
20230927,094700,2170794450,37600,37700,37700,37600,140
|
|
20230927,094600,2165527350,37700,37450,37700,37450,2979
|
|
20230927,094500,2053535450,37450,37450,37500,37450,644
|
|
20230927,094400,2029416450,37450,37550,37550,37450,412
|
|
20230927,094300,2013964050,37550,37600,37600,37500,187
|
|
20230927,094200,2006938150,37600,37600,37650,37500,2608
|
|
20230927,094100,1908906600,37650,37650,37650,37600,224
|
|
20230927,094000,1900474500,37650,37650,37650,37600,43
|
|
20230927,093900,1898856600,37650,37700,37700,37550,80
|
|
20230927,093800,1895845900,37600,37600,37700,37550,229
|
|
20230927,093700,1887234000,37650,37700,37700,37600,199
|
|
20230927,093600,1879747000,37700,37650,37700,37650,203
|
|
20230927,093500,1872102500,37700,37700,37700,37650,367
|
|
20230927,093400,1858283250,37650,37650,37750,37650,343
|
|
20230927,093300,1845358950,37650,37550,37650,37500,2513
|
|
20230927,093200,1750989250,37550,37550,37550,37500,60
|
|
20230927,093100,1748737250,37550,37400,37550,37400,1054
|
|
20230927,093000,1709270850,37400,37400,37400,37400,91
|
|
20230927,092900,1705867450,37450,37250,37450,37250,1460
|
|
20230927,092800,1651392250,37250,37300,37450,37250,2070
|
|
20230927,092700,1574092050,37300,37300,37350,37250,1090
|
|
20230927,092600,1533408650,37300,37500,37500,37300,350
|
|
20230927,092500,1520328750,37550,37450,37550,37450,388
|
|
20230927,092400,1505785300,37450,37500,37600,37450,258
|
|
20230927,092300,1496111800,37450,37650,37650,37350,1739
|
|
20230927,092200,1430964250,37650,37700,37750,37650,271
|
|
20230927,092100,1420752450,37800,37700,37800,37700,1319
|
|
20230927,092000,1370991000,37700,37600,37750,37600,1079
|
|
20230927,091900,1330351550,37600,37600,37650,37500,1416
|
|
20230927,091800,1277178250,37600,37650,37700,37600,539
|
|
20230927,091700,1256885550,37650,37800,37800,37650,351
|
|
20230927,091600,1243646300,37800,37700,37800,37650,242
|
|
20230927,091500,1234522500,37700,37650,37700,37650,154
|
|
20230927,091400,1228717350,37650,37650,37650,37550,535
|
|
20230927,091300,1208601450,37600,37750,37750,37600,233
|
|
20230927,091200,1199820000,37800,37900,37950,37800,2412
|
|
20230927,091100,1108436100,37900,37800,37950,37750,817
|
|
20230927,091000,1077501650,37800,37800,37800,37700,1064
|
|
20230927,090900,1037299450,37750,37700,37800,37700,496
|
|
20230927,090800,1018573600,37700,37650,37750,37650,958
|
|
20230927,090700,982475100,37600,37450,37600,37400,2116
|
|
20230927,090600,902999950,37450,37350,37500,37250,1695
|
|
20230927,090500,839511800,37350,37450,37450,37100,549
|
|
20230927,090400,819018850,37450,37500,37500,37000,1586
|
|
20230927,090300,759880400,37500,37400,37600,37300,1410
|
|
20230927,090200,707041300,37350,37100,37600,37100,4739
|
|
20230927,090100,529996850,37050,36950,37200,36650,3452
|
|
20230927,090000,402275850,36950,36500,37050,36500,11001
|