609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190600,4745412700,25950,25950,25950,25950,3588
|
|
20230904,190500,4745412700,25950,25950,25950,25950,0
|
|
20230904,190400,4745412700,25950,25950,25950,25950,0
|
|
20230904,190300,4745412700,25950,25950,25950,25950,0
|
|
20230904,190200,4745412700,25950,25950,25950,25950,0
|
|
20230904,190100,4745412700,25950,25950,25950,25950,0
|
|
20230904,190000,4745412700,25950,25950,25950,25950,0
|
|
20230904,185900,4745412700,25950,25950,25950,25950,0
|
|
20230904,185800,4745412700,25950,25950,25950,25950,0
|
|
20230904,185700,4745412700,25950,25950,25950,25950,0
|
|
20230904,185600,4745412700,25950,25950,25950,25950,0
|
|
20230904,185500,4745412700,25950,25950,25950,25950,0
|
|
20230904,185400,4745412700,25950,25950,25950,25950,0
|
|
20230904,185300,4745412700,25950,25950,25950,25950,0
|
|
20230904,185200,4745412700,25950,25950,25950,25950,0
|
|
20230904,185100,4745412700,25950,25950,25950,25950,0
|
|
20230904,185000,4745412700,25950,25950,25950,25950,0
|
|
20230904,184900,4745412700,25950,25950,25950,25950,0
|
|
20230904,184800,4745412700,25950,25950,25950,25950,0
|
|
20230904,184700,4745412700,25950,25950,25950,25950,0
|
|
20230904,184600,4745412700,25950,25950,25950,25950,0
|
|
20230904,184500,4745412700,25950,25950,25950,25950,0
|
|
20230904,184400,4745412700,25950,25950,25950,25950,0
|
|
20230904,184300,4745412700,25950,25950,25950,25950,0
|
|
20230904,184200,4745412700,25950,25950,25950,25950,0
|
|
20230904,184100,4745412700,25950,25950,25950,25950,0
|
|
20230904,184000,4745412700,25950,25950,25950,25950,0
|
|
20230904,183900,4745412700,25950,25950,25950,25950,0
|
|
20230904,183800,4745412700,25950,25950,25950,25950,0
|
|
20230904,183700,4745412700,25950,25950,25950,25950,0
|
|
20230904,183600,4745412700,25950,25950,25950,25950,3588
|
|
20230904,183500,4745412700,25950,25950,25950,25950,0
|
|
20230904,183400,4745412700,25950,25950,25950,25950,0
|
|
20230904,183300,4745412700,25950,25950,25950,25950,0
|
|
20230904,183200,4745412700,25950,25950,25950,25950,0
|
|
20230904,183100,4745412700,25950,25950,25950,25950,0
|
|
20230904,183000,4745412700,25950,25950,25950,25950,0
|
|
20230904,182900,4745412700,25950,25950,25950,25950,0
|
|
20230904,182800,4745412700,25950,25950,25950,25950,0
|
|
20230904,182700,4745412700,25950,25950,25950,25950,0
|
|
20230904,182600,4745412700,25950,25950,25950,25950,0
|
|
20230904,182500,4745412700,25950,25950,25950,25950,0
|
|
20230904,182400,4745412700,25950,25950,25950,25950,0
|
|
20230904,182300,4745412700,25950,25950,25950,25950,0
|
|
20230904,182200,4745412700,25950,25950,25950,25950,0
|
|
20230904,182100,4745412700,25950,25950,25950,25950,0
|
|
20230904,182000,4745412700,25950,25950,25950,25950,0
|
|
20230904,181900,4745412700,25950,25950,25950,25950,0
|
|
20230904,181800,4745412700,25950,25950,25950,25950,0
|
|
20230904,181700,4745412700,25950,25950,25950,25950,0
|
|
20230904,181600,4745412700,25950,25950,25950,25950,0
|
|
20230904,181500,4745412700,25950,25950,25950,25950,0
|
|
20230904,181400,4745412700,25950,25950,25950,25950,0
|
|
20230904,181300,4745412700,25950,25950,25950,25950,0
|
|
20230904,181200,4745412700,25950,25950,25950,25950,0
|
|
20230904,181100,4745412700,25950,25950,25950,25950,0
|
|
20230904,181000,4745412700,25950,25950,25950,25950,0
|
|
20230904,180900,4745412700,25950,25950,25950,25950,0
|
|
20230904,180800,4745412700,25950,25950,25950,25950,0
|
|
20230904,180700,4745412700,25950,25950,25950,25950,0
|
|
20230904,180600,4745412700,25950,25950,25950,25950,3588
|
|
20230904,180500,4745412700,25950,25950,25950,25950,0
|
|
20230904,180400,4745412700,25950,25950,25950,25950,0
|
|
20230904,180300,4745412700,25950,25950,25950,25950,0
|
|
20230904,180200,4745412700,25950,25950,25950,25950,0
|
|
20230904,180100,4745412700,25950,25950,25950,25950,0
|
|
20230904,180000,4745412700,25950,25950,25950,25950,0
|
|
20230904,175900,4745412700,25950,25950,25950,25950,0
|
|
20230904,175800,4745412700,25950,25950,25950,25950,0
|
|
20230904,175700,4745412700,25950,25950,25950,25950,0
|
|
20230904,175600,4745412700,25950,25950,25950,25950,0
|
|
20230904,175500,4745412700,25950,25950,25950,25950,0
|
|
20230904,175400,4745412700,25950,25950,25950,25950,0
|
|
20230904,175300,4745412700,25950,25950,25950,25950,0
|
|
20230904,175200,4745412700,25950,25950,25950,25950,0
|
|
20230904,175100,4745412700,25950,25950,25950,25950,0
|
|
20230904,175000,4745412700,25950,25950,25950,25950,0
|
|
20230904,174900,4745412700,25950,25950,25950,25950,0
|
|
20230904,174800,4745412700,25950,25950,25950,25950,0
|
|
20230904,174700,4745412700,25950,25950,25950,25950,0
|
|
20230904,174600,4745412700,25950,25950,25950,25950,0
|
|
20230904,174500,4745412700,25950,25950,25950,25950,0
|
|
20230904,174400,4745412700,25950,25950,25950,25950,0
|
|
20230904,174300,4745412700,25950,25950,25950,25950,0
|
|
20230904,174200,4745412700,25950,25950,25950,25950,0
|
|
20230904,174100,4745412700,25950,25950,25950,25950,0
|
|
20230904,174000,4745412700,25950,25950,25950,25950,0
|
|
20230904,173900,4745412700,25950,25950,25950,25950,0
|
|
20230904,173800,4745412700,25950,25950,25950,25950,0
|
|
20230904,173700,4745412700,25950,25950,25950,25950,0
|
|
20230904,173600,4745412700,25950,25950,25950,25950,3588
|
|
20230904,173500,4745412700,25950,25950,25950,25950,0
|
|
20230904,173400,4745412700,25950,25950,25950,25950,0
|
|
20230904,173300,4745412700,25950,25950,25950,25950,0
|
|
20230904,173200,4745412700,25950,25950,25950,25950,0
|
|
20230904,173100,4745412700,25950,25950,25950,25950,0
|
|
20230904,173000,4745412700,25950,25950,25950,25950,0
|
|
20230904,172900,4745412700,25950,25950,25950,25950,0
|
|
20230904,172800,4745412700,25950,25950,25950,25950,0
|
|
20230904,172700,4745412700,25950,25950,25950,25950,0
|
|
20230904,172600,4745412700,25950,25950,25950,25950,0
|
|
20230904,172500,4745412700,25950,25950,25950,25950,0
|
|
20230904,172400,4745412700,25950,25950,25950,25950,0
|
|
20230904,172300,4745412700,25950,25950,25950,25950,0
|
|
20230904,172200,4745412700,25950,25950,25950,25950,0
|
|
20230904,172100,4745412700,25950,25950,25950,25950,0
|
|
20230904,172000,4745412700,25950,25950,25950,25950,0
|
|
20230904,171900,4745412700,25950,25950,25950,25950,0
|
|
20230904,171800,4745412700,25950,25950,25950,25950,0
|
|
20230904,171700,4745412700,25950,25950,25950,25950,0
|
|
20230904,171600,4745412700,25950,25950,25950,25950,0
|
|
20230904,171500,4745412700,25950,25950,25950,25950,0
|
|
20230904,171400,4745412700,25950,25950,25950,25950,0
|
|
20230904,171300,4745412700,25950,25950,25950,25950,0
|
|
20230904,171200,4745412700,25950,25950,25950,25950,0
|
|
20230904,171100,4745412700,25950,25950,25950,25950,0
|
|
20230904,171000,4745412700,25950,25950,25950,25950,0
|
|
20230904,170900,4745412700,25950,25950,25950,25950,0
|
|
20230904,170800,4745412700,25950,25950,25950,25950,0
|
|
20230904,170700,4745412700,25950,25950,25950,25950,0
|
|
20230904,170600,4745412700,25950,25950,25950,25950,3588
|
|
20230904,170500,4745412700,25950,25950,25950,25950,0
|
|
20230904,170400,4745412700,25950,25950,25950,25950,0
|
|
20230904,170300,4745412700,25950,25950,25950,25950,0
|
|
20230904,170200,4745412700,25950,25950,25950,25950,0
|
|
20230904,170100,4745412700,25950,25950,25950,25950,0
|
|
20230904,170000,4745412700,25950,25950,25950,25950,0
|
|
20230904,165900,4745412700,25950,25950,25950,25950,0
|
|
20230904,165800,4745412700,25950,25950,25950,25950,0
|
|
20230904,165700,4745412700,25950,25950,25950,25950,0
|
|
20230904,165600,4745412700,25950,25950,25950,25950,0
|
|
20230904,165500,4745412700,25950,25950,25950,25950,0
|
|
20230904,165400,4745412700,25950,25950,25950,25950,0
|
|
20230904,165300,4745412700,25950,25950,25950,25950,0
|
|
20230904,165200,4745412700,25950,25950,25950,25950,0
|
|
20230904,165100,4745412700,25950,25950,25950,25950,0
|
|
20230904,165000,4745412700,25950,25950,25950,25950,0
|
|
20230904,164900,4745412700,25950,25950,25950,25950,0
|
|
20230904,164800,4745412700,25950,25950,25950,25950,0
|
|
20230904,164700,4745412700,25950,25950,25950,25950,0
|
|
20230904,164600,4745412700,25950,25950,25950,25950,0
|
|
20230904,164500,4745412700,25950,25950,25950,25950,0
|
|
20230904,164400,4745412700,25950,25950,25950,25950,0
|
|
20230904,164300,4745412700,25950,25950,25950,25950,0
|
|
20230904,164200,4745412700,25950,25950,25950,25950,0
|
|
20230904,164100,4745412700,25950,25950,25950,25950,0
|
|
20230904,164000,4745412700,25950,25950,25950,25950,0
|
|
20230904,163900,4745412700,25950,25950,25950,25950,0
|
|
20230904,163800,4745412700,25950,25950,25950,25950,0
|
|
20230904,163700,4745412700,25950,25950,25950,25950,0
|
|
20230904,163600,4745412700,25950,25950,25950,25950,3588
|
|
20230904,163500,4745412700,25950,25950,25950,25950,0
|
|
20230904,163400,4745412700,25950,25950,25950,25950,0
|
|
20230904,163300,4745412700,25950,25950,25950,25950,0
|
|
20230904,163200,4745412700,25950,25950,25950,25950,0
|
|
20230904,163100,4745412700,25950,25950,25950,25950,0
|
|
20230904,163000,4745412700,25950,25950,25950,25950,0
|
|
20230904,162900,4745412700,25950,25950,25950,25950,0
|
|
20230904,162800,4745412700,25950,25950,25950,25950,0
|
|
20230904,162700,4745412700,25950,25950,25950,25950,0
|
|
20230904,162600,4745412700,25950,25950,25950,25950,0
|
|
20230904,162500,4745412700,25950,25950,25950,25950,0
|
|
20230904,162400,4745412700,25950,25950,25950,25950,0
|
|
20230904,162300,4745412700,25950,25950,25950,25950,0
|
|
20230904,162200,4745412700,25950,25950,25950,25950,0
|
|
20230904,162100,4745412700,25950,25950,25950,25950,0
|
|
20230904,162000,4745412700,25950,25950,25950,25950,0
|
|
20230904,161900,4745412700,25950,25950,25950,25950,0
|
|
20230904,161800,4745412700,25950,25950,25950,25950,0
|
|
20230904,161700,4745412700,25950,25950,25950,25950,0
|
|
20230904,161600,4745412700,25950,25950,25950,25950,0
|
|
20230904,161500,4745412700,25950,25950,25950,25950,0
|
|
20230904,161400,4745412700,25950,25950,25950,25950,0
|
|
20230904,161300,4745412700,25950,25950,25950,25950,0
|
|
20230904,161200,4745412700,25950,25950,25950,25950,0
|
|
20230904,161100,4745412700,25950,25950,25950,25950,0
|
|
20230904,161000,4745412700,25950,25950,25950,25950,0
|
|
20230904,160900,4745412700,25950,25950,25950,25950,0
|
|
20230904,160800,4745412700,25950,25950,25950,25950,0
|
|
20230904,160700,4745412700,25950,25950,25950,25950,0
|
|
20230904,160600,4745412700,25950,25950,25950,25950,3588
|
|
20230904,160500,4745412700,25950,25950,25950,25950,0
|
|
20230904,160400,4745412700,25950,25950,25950,25950,0
|
|
20230904,160300,4745412700,25950,25950,25950,25950,0
|
|
20230904,160200,4745412700,25950,25950,25950,25950,0
|
|
20230904,160100,4745412700,25950,25950,25950,25950,0
|
|
20230904,160000,4745412700,25950,25950,25950,25950,0
|
|
20230904,155900,4745412700,25950,25950,25950,25950,0
|
|
20230904,155800,4745412700,25950,25950,25950,25950,0
|
|
20230904,155700,4745412700,25950,25950,25950,25950,0
|
|
20230904,155600,4745412700,25950,25950,25950,25950,0
|
|
20230904,155500,4745412700,25950,25950,25950,25950,0
|
|
20230904,155400,4745412700,25950,25950,25950,25950,0
|
|
20230904,155300,4745412700,25950,25950,25950,25950,0
|
|
20230904,155200,4745412700,25950,25950,25950,25950,0
|
|
20230904,155100,4745412700,25950,25950,25950,25950,0
|
|
20230904,155000,4745412700,25950,25950,25950,25950,0
|
|
20230904,154900,4745412700,25950,25950,25950,25950,0
|
|
20230904,154800,4745412700,25950,25950,25950,25950,0
|
|
20230904,154700,4745412700,25950,25950,25950,25950,0
|
|
20230904,154600,4745412700,25950,25950,25950,25950,0
|
|
20230904,154500,4745412700,25950,25950,25950,25950,0
|
|
20230904,154400,4745412700,25950,25950,25950,25950,0
|
|
20230904,154300,4745412700,25950,25950,25950,25950,0
|
|
20230904,154200,4745412700,25950,25950,25950,25950,0
|
|
20230904,154100,4745412700,25950,25950,25950,25950,0
|
|
20230904,154000,4745412700,25950,25950,25950,25950,0
|
|
20230904,153900,4745412700,25950,25950,25950,25950,0
|
|
20230904,153800,4745412700,25950,25950,25950,25950,0
|
|
20230904,153700,4745412700,25950,25950,25950,25950,0
|
|
20230904,153600,4745412700,25950,25950,25950,25950,3588
|
|
20230904,153500,4745412700,25950,25950,25950,25950,0
|
|
20230904,153400,4745412700,25950,25950,25950,25950,0
|
|
20230904,153300,4745412700,25950,25950,25950,25950,0
|
|
20230904,153200,4745412700,25950,25950,25950,25950,0
|
|
20230904,153100,4745412700,25950,25950,25950,25950,0
|
|
20230904,153000,4745412700,25950,25950,25950,25950,3588
|
|
20230904,152900,4652304100,25950,25950,25950,25950,0
|
|
20230904,152800,4652304100,25950,25950,25950,25950,0
|
|
20230904,152700,4652304100,25950,25950,25950,25950,0
|
|
20230904,152600,4652304100,25950,25950,25950,25950,0
|
|
20230904,152500,4652304100,25950,25950,25950,25950,0
|
|
20230904,152400,4652304100,25950,25950,25950,25950,0
|
|
20230904,152300,4652304100,25950,25950,25950,25950,0
|
|
20230904,152200,4652304100,25950,25950,25950,25950,0
|
|
20230904,152100,4652304100,25950,25950,25950,25950,0
|
|
20230904,152000,4652304100,25950,25950,25950,25950,0
|
|
20230904,151900,4652304100,25950,25950,25950,25950,98
|
|
20230904,151800,4649761000,25950,25950,26000,25950,49
|
|
20230904,151700,4648489400,25950,26000,26000,25950,178
|
|
20230904,151600,4643865350,26000,26050,26050,25950,752
|
|
20230904,151500,4624315150,26000,26000,26050,26000,120
|
|
20230904,151400,4621193700,26000,26050,26100,26000,447
|
|
20230904,151300,4609548050,26050,26050,26050,26050,1
|
|
20230904,151200,4609522000,26000,26050,26100,26000,517
|
|
20230904,151100,4596054050,26050,26050,26150,26050,112
|
|
20230904,151000,4593128650,26050,26000,26150,26000,1018
|
|
20230904,150900,4566553750,25950,26150,26150,25950,781
|
|
20230904,150800,4546140350,26150,26000,26150,25950,1228
|
|
20230904,150700,4514141650,25950,26000,26000,25950,221
|
|
20230904,150600,4508402500,26000,25950,26000,25950,135
|
|
20230904,150500,4504899200,25950,26000,26000,25950,104
|
|
20230904,150400,4502196350,26000,26000,26000,25950,1313
|
|
20230904,150300,4468062150,26000,26100,26100,26000,532
|
|
20230904,150200,4454225200,26050,26100,26100,26050,2
|
|
20230904,150100,4454173050,26100,26050,26100,26050,718
|
|
20230904,150000,4435449400,26100,26100,26100,26100,29
|
|
20230904,145900,4434692500,26050,26050,26050,26050,52
|
|
20230904,145800,4433337900,26050,26050,26050,26050,41
|
|
20230904,145700,4432269850,25950,26000,26000,25950,781
|
|
20230904,145600,4411989600,26000,26050,26050,26000,111
|
|
20230904,145500,4409099500,26000,26000,26000,26000,16
|
|
20230904,145400,4408683500,26150,26150,26150,25950,780
|
|
20230904,145300,4388286700,26150,26100,26150,26100,1124
|
|
20230904,145200,4358931850,26100,26000,26100,26000,165
|
|
20230904,145100,4354639750,26000,26000,26000,26000,105
|
|
20230904,145000,4351909750,26000,26000,26000,26000,258
|
|
20230904,144900,4345201750,26000,26000,26000,26000,48
|
|
20230904,144800,4343953750,26000,26000,26050,26000,655
|
|
20230904,144700,4326921050,26050,26050,26050,26050,84
|
|
20230904,144600,4324732850,26050,26100,26100,26000,550
|
|
20230904,144500,4310400950,26100,26050,26100,26050,1536
|
|
20230904,144400,4270312400,26050,26000,26050,25950,640
|
|
20230904,144300,4253646900,26000,26050,26100,26000,617
|
|
20230904,144200,4237575650,26050,26000,26050,26000,557
|
|
20230904,144100,4223092000,26000,26000,26000,25950,259
|
|
20230904,144000,4216360500,25950,25950,25950,25950,8
|
|
20230904,143900,4216152900,25950,25950,26000,25950,814
|
|
20230904,143800,4195027150,26000,26050,26050,26000,403
|
|
20230904,143700,4184548700,26050,26050,26050,26050,44
|
|
20230904,143600,4183402500,26050,26050,26050,26050,50
|
|
20230904,143500,4182100000,26050,26050,26050,26050,153
|
|
20230904,143400,4178114350,26100,26050,26100,26050,1309
|
|
20230904,143300,4143997550,26050,26000,26050,25950,481
|
|
20230904,143200,4131489300,25950,26000,26000,25950,477
|
|
20230904,143100,4119089850,26000,26000,26000,25950,89
|
|
20230904,143000,4116775900,25950,25950,25950,25950,1
|
|
20230904,142900,4116749950,26000,26000,26000,26000,62
|
|
20230904,142800,4115137950,25950,26000,26000,25950,402
|
|
20230904,142700,4104686050,26050,26050,26050,26050,19
|
|
20230904,142600,4104191100,26000,26000,26000,26000,3
|
|
20230904,142500,4104113100,26000,26000,26050,26000,66
|
|
20230904,142400,4102394650,26000,26000,26050,26000,706
|
|
20230904,142300,4084004500,26050,26000,26050,25900,660
|
|
20230904,142200,4066841750,25900,25950,26000,25900,159
|
|
20230904,142100,4062716250,25900,26000,26000,25900,108
|
|
20230904,142000,4059914850,26050,26000,26050,26000,175
|
|
20230904,141900,4055358200,25950,26000,26000,25950,474
|
|
20230904,141800,4043035150,26000,26000,26000,26000,95
|
|
20230904,141700,4040565150,26000,26000,26000,26000,0
|
|
20230904,141600,4040565150,26000,25900,26000,25900,27
|
|
20230904,141500,4039863250,25900,25950,26000,25900,239
|
|
20230904,141400,4033672000,25900,26000,26000,25900,3
|
|
20230904,141300,4033594200,26050,26000,26050,26000,6
|
|
20230904,141200,4033438050,25900,25900,26050,25900,675
|
|
20230904,141100,4015869200,26050,26000,26050,25900,537
|
|
20230904,141000,4001896850,26000,25900,26000,25850,407
|
|
20230904,140900,3991326150,25900,25950,25950,25900,6
|
|
20230904,140800,3991170700,25950,25900,25950,25900,105
|
|
20230904,140700,3988448450,25900,25900,25900,25900,21
|
|
20230904,140600,3987904550,25950,25950,26000,25900,97
|
|
20230904,140500,3985387300,26000,26000,26000,26000,0
|
|
20230904,140400,3985387300,26000,26000,26000,26000,242
|
|
20230904,140300,3979095300,26050,26000,26050,26000,69
|
|
20230904,140200,3977298250,26050,26000,26050,26000,786
|
|
20230904,140100,3956835650,26000,25900,26000,25900,839
|
|
20230904,140000,3935043600,25900,25850,25900,25850,458
|
|
20230904,135900,3923184150,25900,25900,25900,25900,71
|
|
20230904,135800,3921345250,25900,25900,25900,25900,10
|
|
20230904,135700,3921086250,25900,25900,25950,25900,162
|
|
20230904,135600,3916883500,25950,25950,25950,25950,10
|
|
20230904,135500,3916624000,26000,25900,26000,25900,168
|
|
20230904,135400,3912265500,25950,25900,25950,25900,25
|
|
20230904,135300,3911617000,25950,25950,25950,25950,107
|
|
20230904,135200,3908840350,25950,25950,25950,25950,1
|
|
20230904,135100,3908814400,25800,25900,25900,25800,1095
|
|
20230904,135000,3880529200,25850,25950,25950,25850,19
|
|
20230904,134900,3880036650,25950,25950,26000,25900,293
|
|
20230904,134800,3872435350,26000,25950,26000,25900,350
|
|
20230904,134700,3863354150,25900,25900,25900,25900,13
|
|
20230904,134600,3863017450,25900,25950,25950,25900,41
|
|
20230904,134500,3861954600,25900,25850,25950,25850,166
|
|
20230904,134400,3857654650,25900,25900,25900,25850,157
|
|
20230904,134300,3853591750,25900,25850,25900,25850,606
|
|
20230904,134200,3837910400,25850,25900,25900,25850,54
|
|
20230904,134100,3836513300,25900,25900,25900,25900,133
|
|
20230904,134000,3833068600,25900,25900,25900,25900,53
|
|
20230904,133900,3831695900,25900,25950,25950,25900,137
|
|
20230904,133800,3828140950,25900,25900,25900,25900,201
|
|
20230904,133700,3822935050,25900,25900,25900,25900,20
|
|
20230904,133600,3822417050,25900,25900,25900,25900,22
|
|
20230904,133500,3821847250,25950,25950,25950,25850,407
|
|
20230904,133400,3811321250,26000,25950,26000,25950,130
|
|
20230904,133300,3807942550,25900,25900,25900,25900,0
|
|
20230904,133200,3807942550,25900,25950,25950,25900,185
|
|
20230904,133100,3803142750,25950,25950,25950,25950,41
|
|
20230904,133000,3802078800,25950,25950,25950,25900,1181
|
|
20230904,132900,3771475600,26000,26000,26000,26000,62
|
|
20230904,132800,3769863600,26000,26000,26000,26000,10
|
|
20230904,132700,3769603600,26000,25950,26000,25950,269
|
|
20230904,132600,3762614650,25950,25950,25950,25950,240
|
|
20230904,132500,3756386650,25950,26000,26000,25950,40
|
|
20230904,132400,3755346850,26000,26000,26000,26000,76
|
|
20230904,132300,3753370850,26000,26000,26000,26000,148
|
|
20230904,132200,3749522850,25950,26000,26000,25950,52
|
|
20230904,132100,3748171350,25950,26000,26000,25950,45
|
|
20230904,132000,3747001500,26000,26050,26050,26000,243
|
|
20230904,131900,3740679650,26050,26050,26050,26050,87
|
|
20230904,131800,3738413300,26100,26100,26100,26100,100
|
|
20230904,131700,3735803300,26050,26100,26100,26000,253
|
|
20230904,131600,3729202000,26000,26000,26100,26000,23
|
|
20230904,131500,3728602900,26000,26000,26050,26000,178
|
|
20230904,131400,3723972550,26100,26100,26100,26000,82
|
|
20230904,131300,3721832550,26100,25950,26100,25950,178
|
|
20230904,131200,3717208300,25950,26000,26000,25950,52
|
|
20230904,131100,3715856600,25950,25950,25950,25950,0
|
|
20230904,131000,3715856600,25950,26000,26000,25950,82
|
|
20230904,130900,3713724650,25950,26100,26150,25950,438
|
|
20230904,130800,3702314550,26100,26100,26100,26100,451
|
|
20230904,130700,3690543450,26050,26100,26100,26050,59
|
|
20230904,130600,3689004000,26150,26100,26150,26100,207
|
|
20230904,130500,3683601050,26100,26100,26100,26100,67
|
|
20230904,130400,3681852350,26100,26050,26100,26050,42
|
|
20230904,130300,3680756250,26050,26050,26050,26000,519
|
|
20230904,130200,3667248800,26050,26050,26050,26050,62
|
|
20230904,130100,3665633700,26050,26050,26050,26050,0
|
|
20230904,130000,3665633700,26050,26000,26050,26000,137
|
|
20230904,125900,3662064950,26050,26050,26050,26050,7
|
|
20230904,125800,3661882600,26050,26050,26050,26050,141
|
|
20230904,125700,3658209550,26000,26050,26050,26000,133
|
|
20230904,125600,3654746850,26050,26050,26050,26000,60
|
|
20230904,125500,3653183900,26050,26050,26050,26050,19
|
|
20230904,125400,3652688950,26050,26050,26050,26050,94
|
|
20230904,125300,3650240250,26050,26050,26050,26050,25
|
|
20230904,125200,3649589000,26050,26050,26050,26050,102
|
|
20230904,125100,3646931900,26100,26100,26100,26100,133
|
|
20230904,125000,3643460600,26100,26100,26100,26100,20
|
|
20230904,124900,3642938600,26050,26050,26050,26050,7
|
|
20230904,124800,3642756250,26050,26100,26100,26050,153
|
|
20230904,124700,3638765000,26050,26050,26050,26000,68
|
|
20230904,124600,3636994350,26050,26100,26100,26050,263
|
|
20230904,124500,3630141750,26100,26100,26100,26050,151
|
|
20230904,124400,3626200750,26100,26100,26100,26100,0
|
|
20230904,124300,3626200750,26100,26050,26100,26050,284
|
|
20230904,124200,3618789250,26100,26100,26100,26050,307
|
|
20230904,124100,3610787200,26100,26100,26100,26100,49
|
|
20230904,124000,3609508300,26100,26100,26100,26100,130
|
|
20230904,123900,3606115300,26150,26150,26150,26150,170
|
|
20230904,123800,3601669800,26100,26100,26100,26100,40
|
|
20230904,123700,3600625800,26150,26100,26150,26100,65
|
|
20230904,123600,3598929250,26100,26100,26150,26100,191
|
|
20230904,123500,3593939450,26100,26150,26150,26100,25
|
|
20230904,123400,3593286750,26150,26100,26150,26100,36
|
|
20230904,123300,3592347050,26050,26050,26100,26050,219
|
|
20230904,123200,3586637400,26050,26050,26050,26050,111
|
|
20230904,123100,3583745850,26000,26000,26000,26000,2
|
|
20230904,123000,3583693850,26000,26000,26000,25950,235
|
|
20230904,122900,3577583950,26000,25950,26000,25950,544
|
|
20230904,122800,3563466150,26000,26000,26050,26000,48
|
|
20230904,122700,3562216550,26050,26050,26050,26000,264
|
|
20230904,122600,3555347850,26000,26050,26100,26000,196
|
|
20230904,122500,3550239450,26050,26050,26050,26050,7
|
|
20230904,122400,3550057100,26100,26100,26100,26100,94
|
|
20230904,122300,3547603700,26000,26050,26050,26000,50
|
|
20230904,122200,3546303650,26100,26100,26100,26100,65
|
|
20230904,122100,3544607150,26100,26100,26100,26100,96
|
|
20230904,122000,3542101550,26050,26050,26050,26050,64
|
|
20230904,121900,3540434350,26100,26100,26100,26100,54
|
|
20230904,121800,3539024950,26100,26100,26100,26100,185
|
|
20230904,121700,3534196450,26100,26100,26100,26100,3373
|
|
20230904,121600,3446161150,26100,26150,26150,26100,239
|
|
20230904,121500,3439912200,26150,26100,26200,26100,159
|
|
20230904,121400,3435749700,26100,26150,26200,26100,112
|
|
20230904,121300,3432823500,26150,26150,26200,26150,104
|
|
20230904,121200,3430102800,26150,26150,26200,26150,241
|
|
20230904,121100,3423795900,26150,26150,26150,26150,63
|
|
20230904,121000,3422148450,26100,26050,26100,26050,678
|
|
20230904,120900,3404457850,26050,26050,26100,26050,248
|
|
20230904,120800,3397985200,26050,26050,26050,26050,12
|
|
20230904,120700,3397672600,26050,26050,26050,26050,21
|
|
20230904,120600,3397125550,26100,26000,26100,26000,149
|
|
20230904,120500,3393237050,26000,26050,26050,26000,262
|
|
20230904,120400,3386422200,26050,26100,26100,26050,40
|
|
20230904,120300,3385380150,26100,26100,26150,26100,144
|
|
20230904,120200,3381618050,26050,26100,26100,26050,59
|
|
20230904,120100,3380078350,26050,26050,26050,26050,42
|
|
20230904,120000,3378984250,26050,26000,26150,26000,154
|
|
20230904,115900,3374963500,26100,26100,26100,26100,69
|
|
20230904,115800,3373162600,26100,26150,26150,26100,116
|
|
20230904,115700,3370132000,26100,26100,26200,26050,129
|
|
20230904,115600,3366760950,26150,26150,26150,26150,13
|
|
20230904,115500,3366421000,26200,26200,26200,26200,120
|
|
20230904,115400,3363277000,26200,26150,26200,26150,157
|
|
20230904,115300,3359166150,26000,26000,26150,26000,200
|
|
20230904,115200,3353951150,26000,26150,26200,26000,719
|
|
20230904,115100,3335171300,26150,26000,26150,26000,213
|
|
20230904,115000,3329613450,26000,26050,26100,26000,45
|
|
20230904,114900,3328441650,26000,26000,26000,26000,4
|
|
20230904,114800,3328337650,26050,26050,26100,26050,163
|
|
20230904,114700,3324086550,26000,25950,26050,25950,70
|
|
20230904,114600,3322266000,25950,26000,26000,25950,73
|
|
20230904,114500,3320368150,26000,25900,26000,25850,212
|
|
20230904,114400,3314858800,25850,25900,25900,25850,186
|
|
20230904,114300,3310044000,25850,25900,25900,25850,92
|
|
20230904,114200,3307664550,25850,25900,26000,25850,202
|
|
20230904,114100,3302427000,25850,25900,25900,25850,34
|
|
20230904,114000,3301546650,25850,25850,25850,25850,8
|
|
20230904,113900,3301339850,25850,25850,26000,25800,1520
|
|
20230904,113800,3262035700,25850,25850,25850,25850,110
|
|
20230904,113700,3259192200,25850,25850,25900,25850,208
|
|
20230904,113600,3253808300,25900,25900,25900,25850,1062
|
|
20230904,113500,3226308600,25900,25900,25950,25900,102
|
|
20230904,113400,3223663100,25900,25900,25900,25900,91
|
|
20230904,113300,3221306200,25900,25950,25950,25900,621
|
|
20230904,113200,3205197850,25950,26000,26000,25950,123
|
|
20230904,113100,3201999900,26000,26000,26100,25950,339
|
|
20230904,113000,3193188100,25950,26000,26000,25950,40
|
|
20230904,112900,3192149900,26000,25950,26000,25950,40
|
|
20230904,112800,3191110350,25950,25950,26050,25950,73
|
|
20230904,112700,3189212350,26000,26000,26100,25950,153
|
|
20230904,112600,3185229600,25950,26000,26000,25950,26
|
|
20230904,112500,3184553800,25950,25950,26000,25950,386
|
|
20230904,112400,3174536850,25950,26000,26100,25950,282
|
|
20230904,112300,3167197550,25950,25950,26000,25950,63
|
|
20230904,112200,3165559750,25950,25950,26100,25900,426
|
|
20230904,112100,3154490500,25950,25950,26100,25950,151
|
|
20230904,112000,3150558200,25950,26000,26050,25950,401
|
|
20230904,111900,3140129400,26000,26050,26100,26000,40
|
|
20230904,111800,3139087350,26050,26050,26100,26050,99
|
|
20230904,111700,3136506250,26000,26000,26000,26000,23
|
|
20230904,111600,3135908250,26050,26050,26050,26000,162
|
|
20230904,111500,3131693150,26050,26050,26100,26050,264
|
|
20230904,111400,3124808550,26100,26100,26100,26100,37
|
|
20230904,111300,3123842850,26100,26100,26100,26100,1
|
|
20230904,111200,3123816750,26100,26000,26100,26000,137
|
|
20230904,111100,3120245500,26000,26100,26100,26000,492
|
|
20230904,111000,3107426100,26100,26050,26100,26050,1811
|
|
20230904,110900,3060213300,26050,26100,26100,26050,128
|
|
20230904,110800,3056873050,26050,26100,26100,26050,86
|
|
20230904,110700,3054632550,26050,26100,26100,26050,40
|
|
20230904,110600,3053588850,26100,26150,26150,26100,638
|
|
20230904,110500,3036931750,26150,26150,26150,26150,224
|
|
20230904,110400,3031074150,26200,26200,26200,26200,209
|
|
20230904,110300,3025598350,26250,26300,26300,26250,408
|
|
20230904,110200,3014882400,26300,26300,26300,26250,56
|
|
20230904,110100,3013411400,26300,26300,26300,26300,121
|
|
20230904,110000,3010229100,26300,26250,26300,26250,114
|
|
20230904,105900,3007231750,26250,26250,26300,26250,152
|
|
20230904,105800,3003239700,26250,26200,26250,26200,124
|
|
20230904,105700,2999984950,26200,26300,26300,26200,106
|
|
20230904,105600,2997199800,26300,26300,26300,26300,3
|
|
20230904,105500,2997120900,26350,26000,26350,26000,1407
|
|
20230904,105400,2960274350,26050,26000,26050,26000,103
|
|
20230904,105300,2957591500,26050,26000,26050,26000,583
|
|
20230904,105200,2942431050,26000,26000,26050,26000,29
|
|
20230904,105100,2941677000,26050,25950,26100,25950,415
|
|
20230904,105000,2930894450,25950,26000,26000,25950,280
|
|
20230904,104900,2923621100,26000,26050,26050,26000,445
|
|
20230904,104800,2912046550,26050,26050,26100,26000,222
|
|
20230904,104700,2906260350,26050,26150,26150,26050,379
|
|
20230904,104600,2896373200,26150,26200,26200,26100,988
|
|
20230904,104500,2870546700,26200,26100,26200,26100,109
|
|
20230904,104400,2867691350,26100,26150,26200,26100,340
|
|
20230904,104300,2858809850,26150,26200,26200,26150,497
|
|
20230904,104200,2845810750,26200,26300,26300,26150,137
|
|
20230904,104100,2842209400,26300,26250,26300,26150,627
|
|
20230904,104000,2825811700,26250,26350,26350,26150,867
|
|
20230904,103900,2803071300,26350,26350,26400,26300,256
|
|
20230904,103800,2796321000,26250,26350,26400,26150,1048
|
|
20230904,103700,2768852950,26350,26300,26350,26300,272
|
|
20230904,103600,2761686650,26200,26400,26400,26200,2184
|
|
20230904,103500,2704403250,26400,26400,26400,26200,1394
|
|
20230904,103400,2667676350,26400,26450,26450,26400,518
|
|
20230904,103300,2653989200,26450,26450,26450,26400,493
|
|
20230904,103200,2640959650,26400,26450,26450,26400,647
|
|
20230904,103100,2623855700,26450,26450,26500,26450,870
|
|
20230904,103000,2600816800,26450,26400,26450,26400,3853
|
|
20230904,102900,2498950300,26400,26250,26400,26250,2519
|
|
20230904,102800,2432640850,26250,26150,26250,26150,2557
|
|
20230904,102700,2365588200,26200,26150,26200,26150,564
|
|
20230904,102600,2350832550,26150,26200,26200,26150,710
|
|
20230904,102500,2332250700,26200,26150,26200,26150,202
|
|
20230904,102400,2326966300,26150,26200,26200,26150,74
|
|
20230904,102300,2325029650,26200,26150,26200,26150,144
|
|
20230904,102200,2321259000,26150,26150,26150,26100,238
|
|
20230904,102100,2315036300,26200,26250,26250,26200,139
|
|
20230904,102000,2311392200,26250,26200,26250,26150,1734
|
|
20230904,101900,2265956000,26200,26100,26200,26100,332
|
|
20230904,101800,2257269400,26100,26050,26100,26050,60
|
|
20230904,101700,2255703550,26050,26000,26050,26000,245
|
|
20230904,101600,2249332050,25900,25900,25900,25800,184
|
|
20230904,101500,2244570700,25850,25800,25900,25800,174
|
|
20230904,101400,2240072450,25850,25800,25850,25800,1161
|
|
20230904,101300,2210115250,25800,25850,25850,25800,132
|
|
20230904,101200,2206707800,25800,25850,25900,25800,385
|
|
20230904,101100,2196757750,25900,26000,26000,25900,222
|
|
20230904,101000,2191004400,25950,26000,26000,25950,87
|
|
20230904,100900,2188744350,26000,26000,26000,25950,124
|
|
20230904,100800,2185520850,25950,26000,26000,25950,172
|
|
20230904,100700,2181055250,26000,25950,26000,25950,18
|
|
20230904,100600,2180588000,25950,26000,26000,25950,265
|
|
20230904,100500,2173708100,26000,25950,26000,25950,51
|
|
20230904,100400,2172384150,26000,26000,26050,25950,682
|
|
20230904,100300,2154676700,26000,25950,26000,25950,33
|
|
20230904,100200,2153818800,26000,26000,26000,25950,136
|
|
20230904,100100,2150284500,25950,26000,26000,25950,426
|
|
20230904,100000,2139208950,26050,26050,26100,26000,634
|
|
20230904,095900,2122693450,26100,26100,26100,26100,43
|
|
20230904,095800,2121571150,26100,26050,26100,26050,138
|
|
20230904,095700,2117975000,26100,26050,26100,26050,97
|
|
20230904,095600,2115445300,26050,26050,26100,26050,979
|
|
20230904,095500,2089939400,26050,26100,26100,26050,119
|
|
20230904,095400,2086838700,26100,26250,26250,26100,2123
|
|
20230904,095300,2031267600,26300,26300,26300,26250,196
|
|
20230904,095200,2026117800,26300,26300,26350,26200,367
|
|
20230904,095100,2016475350,26350,26250,26350,26250,221
|
|
20230904,095000,2010664500,26250,26300,26350,26250,488
|
|
20230904,094900,1997819050,26300,26300,26300,26250,389
|
|
20230904,094800,1987588750,26350,26400,26400,26300,916
|
|
20230904,094700,1963450100,26400,26350,26450,26250,1655
|
|
20230904,094600,1919717600,26300,26250,26500,26200,5377
|
|
20230904,094500,1777967600,26200,26150,26250,26150,374
|
|
20230904,094400,1768183550,26200,26300,26300,26200,861
|
|
20230904,094300,1745564450,26300,26250,26350,26250,1129
|
|
20230904,094200,1715840250,26300,26300,26350,26250,2835
|
|
20230904,094100,1641278650,26300,26200,26300,26200,2205
|
|
20230904,094000,1583421600,26200,26250,26350,26200,3197
|
|
20230904,093900,1499411200,26200,26200,26200,26100,1184
|
|
20230904,093800,1468390550,26200,26000,26200,26000,9355
|
|
20230904,093700,1223689550,26000,26050,26100,26000,1023
|
|
20230904,093600,1197040500,25950,25800,26000,25800,1826
|
|
20230904,093500,1149665400,25750,25800,25900,25750,1428
|
|
20230904,093400,1112769400,25850,25750,25850,25700,746
|
|
20230904,093300,1093508650,25750,25750,25800,25750,556
|
|
20230904,093200,1079191000,25750,25750,25750,25750,127
|
|
20230904,093100,1075920750,25700,25650,25700,25600,1850
|
|
20230904,093000,1028414700,25650,25550,25650,25550,584
|
|
20230904,092900,1013442200,25550,25550,25600,25550,246
|
|
20230904,092800,1007151900,25550,25500,25550,25500,454
|
|
20230904,092700,995569800,25500,25500,25600,25500,57
|
|
20230904,092600,994113050,25500,25550,25550,25500,1226
|
|
20230904,092500,962846200,25500,25600,25600,25500,170
|
|
20230904,092400,958504550,25600,25550,25700,25550,121
|
|
20230904,092300,955403900,25550,25650,25800,25550,1664
|
|
20230904,092200,912664900,25650,25650,25700,25500,657
|
|
20230904,092100,895868550,25550,25700,25700,25550,395
|
|
20230904,092000,885736100,25700,25650,25700,25650,501
|
|
20230904,091900,872883700,25500,25700,25700,25500,1304
|
|
20230904,091800,839612150,25500,25450,25500,25400,492
|
|
20230904,091700,827081400,25450,25500,25500,25350,507
|
|
20230904,091600,814165450,25500,25350,25500,25350,605
|
|
20230904,091500,798751800,25350,25350,25500,25350,51
|
|
20230904,091400,797451750,25300,25400,25400,25300,3064
|
|
20230904,091300,719728400,25400,25350,25550,25350,1004
|
|
20230904,091200,694180050,25350,25450,25450,25300,171
|
|
20230904,091100,689845700,25450,25500,25600,25450,2152
|
|
20230904,091000,634962200,25500,25550,25600,25400,1840
|
|
20230904,090900,588057200,25550,25650,25800,25550,792
|
|
20230904,090800,567751450,25600,25650,25800,25600,2495
|
|
20230904,090700,503803750,25900,25700,25900,25600,1827
|
|
20230904,090600,456792950,25600,25750,25800,25600,2856
|
|
20230904,090500,383320500,25700,25800,25800,25700,981
|
|
20230904,090400,358088400,25800,25800,25850,25700,1612
|
|
20230904,090300,316524750,25800,25650,25800,25550,1602
|
|
20230904,090200,275263750,25550,25600,25800,25550,2078
|
|
20230904,090100,222035300,25600,26200,26200,25600,1859
|
|
20230904,090000,174182900,26200,25650,26200,25600,6754
|