657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195400,34827289200,55300,55300,55300,55300,139754
|
|
20230927,195300,34827289200,55300,55300,55300,55300,0
|
|
20230927,195200,34827289200,55300,55300,55300,55300,0
|
|
20230927,195100,34827289200,55300,55300,55300,55300,0
|
|
20230927,195000,34827289200,55300,55300,55300,55300,0
|
|
20230927,194900,34827289200,55300,55300,55300,55300,0
|
|
20230927,194800,34827289200,55300,55300,55300,55300,0
|
|
20230927,194700,34827289200,55300,55300,55300,55300,0
|
|
20230927,194600,34827289200,55300,55300,55300,55300,0
|
|
20230927,194500,34827289200,55300,55300,55300,55300,0
|
|
20230927,194400,34827289200,55300,55300,55300,55300,0
|
|
20230927,194300,34827289200,55300,55300,55300,55300,0
|
|
20230927,194200,34827289200,55300,55300,55300,55300,0
|
|
20230927,194100,34827289200,55300,55300,55300,55300,0
|
|
20230927,194000,34827289200,55300,55300,55300,55300,0
|
|
20230927,193900,34827289200,55300,55300,55300,55300,0
|
|
20230927,193800,34827289200,55300,55300,55300,55300,0
|
|
20230927,193700,34827289200,55300,55300,55300,55300,0
|
|
20230927,193600,34827289200,55300,55300,55300,55300,0
|
|
20230927,193500,34827289200,55300,55300,55300,55300,0
|
|
20230927,193400,34827289200,55300,55300,55300,55300,0
|
|
20230927,193300,34827289200,55300,55300,55300,55300,0
|
|
20230927,193200,34827289200,55300,55300,55300,55300,0
|
|
20230927,193100,34827289200,55300,55300,55300,55300,0
|
|
20230927,193000,34827289200,55300,55300,55300,55300,0
|
|
20230927,192900,34827289200,55300,55300,55300,55300,0
|
|
20230927,192800,34827289200,55300,55300,55300,55300,0
|
|
20230927,192700,34827289200,55300,55300,55300,55300,0
|
|
20230927,192600,34827289200,55300,55300,55300,55300,0
|
|
20230927,192500,34827289200,55300,55300,55300,55300,0
|
|
20230927,192400,34827289200,55300,55300,55300,55300,139754
|
|
20230927,192300,34827289200,55300,55300,55300,55300,0
|
|
20230927,192200,34827289200,55300,55300,55300,55300,0
|
|
20230927,192100,34827289200,55300,55300,55300,55300,0
|
|
20230927,192000,34827289200,55300,55300,55300,55300,0
|
|
20230927,191900,34827289200,55300,55300,55300,55300,0
|
|
20230927,191800,34827289200,55300,55300,55300,55300,0
|
|
20230927,191700,34827289200,55300,55300,55300,55300,0
|
|
20230927,191600,34827289200,55300,55300,55300,55300,0
|
|
20230927,191500,34827289200,55300,55300,55300,55300,0
|
|
20230927,191400,34827289200,55300,55300,55300,55300,0
|
|
20230927,191300,34827289200,55300,55300,55300,55300,0
|
|
20230927,191200,34827289200,55300,55300,55300,55300,0
|
|
20230927,191100,34827289200,55300,55300,55300,55300,0
|
|
20230927,191000,34827289200,55300,55300,55300,55300,0
|
|
20230927,190900,34827289200,55300,55300,55300,55300,0
|
|
20230927,190800,34827289200,55300,55300,55300,55300,0
|
|
20230927,190700,34827289200,55300,55300,55300,55300,0
|
|
20230927,190600,34827289200,55300,55300,55300,55300,0
|
|
20230927,190500,34827289200,55300,55300,55300,55300,0
|
|
20230927,190400,34827289200,55300,55300,55300,55300,0
|
|
20230927,190300,34827289200,55300,55300,55300,55300,0
|
|
20230927,190200,34827289200,55300,55300,55300,55300,0
|
|
20230927,190100,34827289200,55300,55300,55300,55300,0
|
|
20230927,190000,34827289200,55300,55300,55300,55300,0
|
|
20230927,185900,34827289200,55300,55300,55300,55300,0
|
|
20230927,185800,34827289200,55300,55300,55300,55300,0
|
|
20230927,185700,34827289200,55300,55300,55300,55300,0
|
|
20230927,185600,34827289200,55300,55300,55300,55300,0
|
|
20230927,185500,34827289200,55300,55300,55300,55300,0
|
|
20230927,185400,34827289200,55300,55300,55300,55300,139754
|
|
20230927,185300,34827289200,55300,55300,55300,55300,0
|
|
20230927,185200,34827289200,55300,55300,55300,55300,0
|
|
20230927,185100,34827289200,55300,55300,55300,55300,0
|
|
20230927,185000,34827289200,55300,55300,55300,55300,0
|
|
20230927,184900,34827289200,55300,55300,55300,55300,0
|
|
20230927,184800,34827289200,55300,55300,55300,55300,0
|
|
20230927,184700,34827289200,55300,55300,55300,55300,0
|
|
20230927,184600,34827289200,55300,55300,55300,55300,0
|
|
20230927,184500,34827289200,55300,55300,55300,55300,0
|
|
20230927,184400,34827289200,55300,55300,55300,55300,0
|
|
20230927,184300,34827289200,55300,55300,55300,55300,0
|
|
20230927,184200,34827289200,55300,55300,55300,55300,0
|
|
20230927,184100,34827289200,55300,55300,55300,55300,0
|
|
20230927,184000,34827289200,55300,55300,55300,55300,0
|
|
20230927,183900,34827289200,55300,55300,55300,55300,0
|
|
20230927,183800,34827289200,55300,55300,55300,55300,0
|
|
20230927,183700,34827289200,55300,55300,55300,55300,0
|
|
20230927,183600,34827289200,55300,55300,55300,55300,0
|
|
20230927,183500,34827289200,55300,55300,55300,55300,0
|
|
20230927,183400,34827289200,55300,55300,55300,55300,0
|
|
20230927,183300,34827289200,55300,55300,55300,55300,0
|
|
20230927,183200,34827289200,55300,55300,55300,55300,0
|
|
20230927,183100,34827289200,55300,55300,55300,55300,0
|
|
20230927,183000,34827289200,55300,55300,55300,55300,0
|
|
20230927,182900,34827289200,55300,55300,55300,55300,0
|
|
20230927,182800,34827289200,55300,55300,55300,55300,0
|
|
20230927,182700,34827289200,55300,55300,55300,55300,0
|
|
20230927,182600,34827289200,55300,55300,55300,55300,0
|
|
20230927,182500,34827289200,55300,55300,55300,55300,0
|
|
20230927,182400,34827289200,55300,55300,55300,55300,139754
|
|
20230927,182300,34827289200,55300,55300,55300,55300,0
|
|
20230927,182200,34827289200,55300,55300,55300,55300,0
|
|
20230927,182100,34827289200,55300,55300,55300,55300,0
|
|
20230927,182000,34827289200,55300,55300,55300,55300,0
|
|
20230927,181900,34827289200,55300,55300,55300,55300,0
|
|
20230927,181800,34827289200,55300,55300,55300,55300,0
|
|
20230927,181700,34827289200,55300,55300,55300,55300,0
|
|
20230927,181600,34827289200,55300,55300,55300,55300,0
|
|
20230927,181500,34827289200,55300,55300,55300,55300,0
|
|
20230927,181400,34827289200,55300,55300,55300,55300,0
|
|
20230927,181300,34827289200,55300,55300,55300,55300,0
|
|
20230927,181200,34827289200,55300,55300,55300,55300,0
|
|
20230927,181100,34827289200,55300,55300,55300,55300,0
|
|
20230927,181000,34827289200,55300,55300,55300,55300,0
|
|
20230927,180900,34827289200,55300,55300,55300,55300,0
|
|
20230927,180800,34827289200,55300,55300,55300,55300,0
|
|
20230927,180700,34827289200,55300,55300,55300,55300,0
|
|
20230927,180600,34827289200,55300,55300,55300,55300,0
|
|
20230927,180500,34827289200,55300,55300,55300,55300,0
|
|
20230927,180400,34827289200,55300,55300,55300,55300,0
|
|
20230927,180300,34827289200,55300,55300,55300,55300,0
|
|
20230927,180200,34827289200,55300,55300,55300,55300,0
|
|
20230927,180100,34827289200,55300,55300,55300,55300,0
|
|
20230927,180000,34827289200,55300,55300,55300,55300,0
|
|
20230927,175900,34827289200,55300,55300,55300,55300,0
|
|
20230927,175800,34827289200,55300,55300,55300,55300,0
|
|
20230927,175700,34827289200,55300,55300,55300,55300,0
|
|
20230927,175600,34827289200,55300,55300,55300,55300,0
|
|
20230927,175500,34827289200,55300,55300,55300,55300,0
|
|
20230927,175400,34827289200,55300,55300,55300,55300,139754
|
|
20230927,175300,34827289200,55300,55300,55300,55300,0
|
|
20230927,175200,34827289200,55300,55300,55300,55300,0
|
|
20230927,175100,34827289200,55300,55300,55300,55300,0
|
|
20230927,175000,34827289200,55300,55300,55300,55300,0
|
|
20230927,174900,34827289200,55300,55300,55300,55300,0
|
|
20230927,174800,34827289200,55300,55300,55300,55300,0
|
|
20230927,174700,34827289200,55300,55300,55300,55300,0
|
|
20230927,174600,34827289200,55300,55300,55300,55300,0
|
|
20230927,174500,34827289200,55300,55300,55300,55300,0
|
|
20230927,174400,34827289200,55300,55300,55300,55300,0
|
|
20230927,174300,34827289200,55300,55300,55300,55300,0
|
|
20230927,174200,34827289200,55300,55300,55300,55300,0
|
|
20230927,174100,34827289200,55300,55300,55300,55300,0
|
|
20230927,174000,34827289200,55300,55300,55300,55300,0
|
|
20230927,173900,34827289200,55300,55300,55300,55300,0
|
|
20230927,173800,34827289200,55300,55300,55300,55300,0
|
|
20230927,173700,34827289200,55300,55300,55300,55300,0
|
|
20230927,173600,34827289200,55300,55300,55300,55300,0
|
|
20230927,173500,34827289200,55300,55300,55300,55300,0
|
|
20230927,173400,34827289200,55300,55300,55300,55300,0
|
|
20230927,173300,34827289200,55300,55300,55300,55300,0
|
|
20230927,173200,34827289200,55300,55300,55300,55300,0
|
|
20230927,173100,34827289200,55300,55300,55300,55300,0
|
|
20230927,173000,34827289200,55300,55300,55300,55300,0
|
|
20230927,172900,34827289200,55300,55300,55300,55300,0
|
|
20230927,172800,34827289200,55300,55300,55300,55300,0
|
|
20230927,172700,34827289200,55300,55300,55300,55300,0
|
|
20230927,172600,34827289200,55300,55300,55300,55300,0
|
|
20230927,172500,34827289200,55300,55300,55300,55300,0
|
|
20230927,172400,34827289200,55300,55300,55300,55300,139754
|
|
20230927,172300,34827289200,55300,55300,55300,55300,0
|
|
20230927,172200,34827289200,55300,55300,55300,55300,0
|
|
20230927,172100,34827289200,55300,55300,55300,55300,0
|
|
20230927,172000,34827289200,55300,55300,55300,55300,0
|
|
20230927,171900,34827289200,55300,55300,55300,55300,0
|
|
20230927,171800,34827289200,55300,55300,55300,55300,0
|
|
20230927,171700,34827289200,55300,55300,55300,55300,0
|
|
20230927,171600,34827289200,55300,55300,55300,55300,0
|
|
20230927,171500,34827289200,55300,55300,55300,55300,0
|
|
20230927,171400,34827289200,55300,55300,55300,55300,0
|
|
20230927,171300,34827289200,55300,55300,55300,55300,0
|
|
20230927,171200,34827289200,55300,55300,55300,55300,0
|
|
20230927,171100,34827289200,55300,55300,55300,55300,0
|
|
20230927,171000,34827289200,55300,55300,55300,55300,0
|
|
20230927,170900,34827289200,55300,55300,55300,55300,0
|
|
20230927,170800,34827289200,55300,55300,55300,55300,0
|
|
20230927,170700,34827289200,55300,55300,55300,55300,0
|
|
20230927,170600,34827289200,55300,55300,55300,55300,0
|
|
20230927,170500,34827289200,55300,55300,55300,55300,0
|
|
20230927,170400,34827289200,55300,55300,55300,55300,0
|
|
20230927,170300,34827289200,55300,55300,55300,55300,0
|
|
20230927,170200,34827289200,55300,55300,55300,55300,0
|
|
20230927,170100,34827289200,55300,55300,55300,55300,0
|
|
20230927,170000,34827289200,55300,55300,55300,55300,0
|
|
20230927,165900,34827289200,55300,55300,55300,55300,0
|
|
20230927,165800,34827289200,55300,55300,55300,55300,0
|
|
20230927,165700,34827289200,55300,55300,55300,55300,0
|
|
20230927,165600,34827289200,55300,55300,55300,55300,0
|
|
20230927,165500,34827289200,55300,55300,55300,55300,0
|
|
20230927,165400,34827289200,55300,55300,55300,55300,139754
|
|
20230927,165300,34827289200,55300,55300,55300,55300,0
|
|
20230927,165200,34827289200,55300,55300,55300,55300,0
|
|
20230927,165100,34827289200,55300,55300,55300,55300,0
|
|
20230927,165000,34827289200,55300,55300,55300,55300,0
|
|
20230927,164900,34827289200,55300,55300,55300,55300,0
|
|
20230927,164800,34827289200,55300,55300,55300,55300,0
|
|
20230927,164700,34827289200,55300,55300,55300,55300,0
|
|
20230927,164600,34827289200,55300,55300,55300,55300,0
|
|
20230927,164500,34827289200,55300,55300,55300,55300,0
|
|
20230927,164400,34827289200,55300,55300,55300,55300,0
|
|
20230927,164300,34827289200,55300,55300,55300,55300,0
|
|
20230927,164200,34827289200,55300,55300,55300,55300,0
|
|
20230927,164100,34827289200,55300,55300,55300,55300,0
|
|
20230927,164000,34827289200,55300,55300,55300,55300,0
|
|
20230927,163900,34827289200,55300,55300,55300,55300,0
|
|
20230927,163800,34827289200,55300,55300,55300,55300,0
|
|
20230927,163700,34827289200,55300,55300,55300,55300,0
|
|
20230927,163600,34827289200,55300,55300,55300,55300,0
|
|
20230927,163500,34827289200,55300,55300,55300,55300,0
|
|
20230927,163400,34827289200,55300,55300,55300,55300,0
|
|
20230927,163300,34827289200,55300,55300,55300,55300,0
|
|
20230927,163200,34827289200,55300,55300,55300,55300,0
|
|
20230927,163100,34827289200,55300,55300,55300,55300,0
|
|
20230927,163000,34827289200,55300,55300,55300,55300,0
|
|
20230927,162900,34827289200,55300,55300,55300,55300,0
|
|
20230927,162800,34827289200,55300,55300,55300,55300,0
|
|
20230927,162700,34827289200,55300,55300,55300,55300,0
|
|
20230927,162600,34827289200,55300,55300,55300,55300,0
|
|
20230927,162500,34827289200,55300,55300,55300,55300,0
|
|
20230927,162400,34827289200,55300,55300,55300,55300,139754
|
|
20230927,162300,34827289200,55300,55300,55300,55300,0
|
|
20230927,162200,34827289200,55300,55300,55300,55300,0
|
|
20230927,162100,34827289200,55300,55300,55300,55300,0
|
|
20230927,162000,34827289200,55300,55300,55300,55300,0
|
|
20230927,161900,34827289200,55300,55300,55300,55300,0
|
|
20230927,161800,34827289200,55300,55300,55300,55300,0
|
|
20230927,161700,34827289200,55300,55300,55300,55300,0
|
|
20230927,161600,34827289200,55300,55300,55300,55300,0
|
|
20230927,161500,34827289200,55300,55300,55300,55300,0
|
|
20230927,161400,34827289200,55300,55300,55300,55300,0
|
|
20230927,161300,34827289200,55300,55300,55300,55300,0
|
|
20230927,161200,34827289200,55300,55300,55300,55300,0
|
|
20230927,161100,34827289200,55300,55300,55300,55300,0
|
|
20230927,161000,34827289200,55300,55300,55300,55300,0
|
|
20230927,160900,34827289200,55300,55300,55300,55300,0
|
|
20230927,160800,34827289200,55300,55300,55300,55300,0
|
|
20230927,160700,34827289200,55300,55300,55300,55300,0
|
|
20230927,160600,34827289200,55300,55300,55300,55300,0
|
|
20230927,160500,34827289200,55300,55300,55300,55300,0
|
|
20230927,160400,34827289200,55300,55300,55300,55300,0
|
|
20230927,160300,34827289200,55300,55300,55300,55300,0
|
|
20230927,160200,34827289200,55300,55300,55300,55300,0
|
|
20230927,160100,34827289200,55300,55300,55300,55300,0
|
|
20230927,160000,34827289200,55300,55300,55300,55300,0
|
|
20230927,155900,34827289200,55300,55300,55300,55300,0
|
|
20230927,155800,34827289200,55300,55300,55300,55300,0
|
|
20230927,155700,34827289200,55300,55300,55300,55300,0
|
|
20230927,155600,34827289200,55300,55300,55300,55300,0
|
|
20230927,155500,34827289200,55300,55300,55300,55300,0
|
|
20230927,155400,34827289200,55300,55300,55300,55300,139754
|
|
20230927,155300,34827289200,55300,55300,55300,55300,0
|
|
20230927,155200,34827289200,55300,55300,55300,55300,0
|
|
20230927,155100,34827289200,55300,55300,55300,55300,0
|
|
20230927,155000,34827289200,55300,55300,55300,55300,0
|
|
20230927,154900,34827289200,55300,55300,55300,55300,0
|
|
20230927,154800,34827289200,55300,55300,55300,55300,0
|
|
20230927,154700,34827289200,55300,55300,55300,55300,0
|
|
20230927,154600,34827289200,55300,55300,55300,55300,0
|
|
20230927,154500,34827289200,55300,55300,55300,55300,0
|
|
20230927,154400,34827289200,55300,55300,55300,55300,0
|
|
20230927,154300,34827289200,55300,55300,55300,55300,0
|
|
20230927,154200,34827289200,55300,55300,55300,55300,0
|
|
20230927,154100,34827289200,55300,55300,55300,55300,0
|
|
20230927,154000,34827289200,55300,55300,55300,55300,0
|
|
20230927,153900,34827289200,55300,55300,55300,55300,0
|
|
20230927,153800,34827289200,55300,55300,55300,55300,0
|
|
20230927,153700,34827289200,55300,55300,55300,55300,0
|
|
20230927,153600,34827289200,55300,55300,55300,55300,0
|
|
20230927,153500,34827289200,55300,55300,55300,55300,0
|
|
20230927,153400,34827289200,55300,55300,55300,55300,0
|
|
20230927,153300,34827289200,55300,55300,55300,55300,0
|
|
20230927,153200,34827289200,55300,55300,55300,55300,0
|
|
20230927,153100,34827289200,55300,55300,55300,55300,0
|
|
20230927,153000,34827289200,55300,55300,55300,55300,139754
|
|
20230927,152900,27098893000,55500,55500,55500,55500,0
|
|
20230927,152800,27098893000,55500,55500,55500,55500,0
|
|
20230927,152700,27098893000,55500,55500,55500,55500,0
|
|
20230927,152600,27098893000,55500,55500,55500,55500,0
|
|
20230927,152500,27098893000,55500,55500,55500,55500,0
|
|
20230927,152400,27098893000,55500,55500,55500,55500,0
|
|
20230927,152300,27098893000,55500,55500,55500,55500,0
|
|
20230927,152200,27098893000,55500,55500,55500,55500,0
|
|
20230927,152100,27098893000,55500,55500,55500,55500,0
|
|
20230927,152000,27098893000,55500,55500,55500,55500,0
|
|
20230927,151900,27098893000,55500,55600,55600,55500,1002
|
|
20230927,151800,27043215000,55600,55600,55600,55500,2551
|
|
20230927,151700,26901593100,55600,55600,55600,55500,393
|
|
20230927,151600,26879744000,55600,55600,55600,55500,1436
|
|
20230927,151500,26799913200,55600,55600,55600,55500,1880
|
|
20230927,151400,26695407900,55600,55700,55700,55500,1462
|
|
20230927,151300,26614112800,55700,55600,55700,55500,1622
|
|
20230927,151200,26523928000,55600,55600,55600,55500,2231
|
|
20230927,151100,26399894000,55600,55400,55600,55400,2434
|
|
20230927,151000,26264778000,55500,55500,55500,55400,1218
|
|
20230927,150900,26197228800,55500,55400,55500,55400,834
|
|
20230927,150800,26150971000,55500,55400,55500,55300,7875
|
|
20230927,150700,25714564000,55400,55400,55400,55300,817
|
|
20230927,150600,25669312900,55400,55300,55400,55300,1053
|
|
20230927,150500,25611014000,55400,55400,55400,55300,494
|
|
20230927,150400,25583657500,55400,55400,55400,55300,785
|
|
20230927,150300,25540213600,55400,55400,55400,55300,983
|
|
20230927,150200,25485814000,55400,55400,55400,55300,433
|
|
20230927,150100,25461831400,55400,55300,55400,55300,771
|
|
20230927,150000,25419156700,55400,55300,55400,55300,1195
|
|
20230927,145900,25353034400,55300,55400,55400,55300,846
|
|
20230927,145800,25306203800,55400,55400,55400,55300,840
|
|
20230927,145700,25259692000,55300,55300,55400,55300,1108
|
|
20230927,145600,25198378000,55400,55400,55400,55300,856
|
|
20230927,145500,25151012200,55400,55400,55400,55300,869
|
|
20230927,145400,25102912300,55300,55400,55400,55300,1308
|
|
20230927,145300,25030517500,55300,55400,55400,55300,752
|
|
20230927,145200,24988889400,55300,55400,55400,55300,670
|
|
20230927,145100,24951800900,55400,55300,55400,55300,1331
|
|
20230927,145000,24878144300,55400,55400,55400,55300,1219
|
|
20230927,144900,24810667900,55400,55400,55400,55300,619
|
|
20230927,144800,24776391500,55400,55300,55400,55300,1041
|
|
20230927,144700,24718781000,55300,55400,55400,55300,5266
|
|
20230927,144600,24427458700,55400,55400,55400,55300,1591
|
|
20230927,144500,24339348600,55400,55300,55400,55300,1260
|
|
20230927,144400,24269615900,55400,55400,55400,55300,809
|
|
20230927,144300,24224829800,55400,55300,55400,55300,638
|
|
20230927,144200,24189511400,55300,55400,55400,55300,1002
|
|
20230927,144100,24134062000,55400,55400,55400,55300,786
|
|
20230927,144000,24090551600,55400,55300,55400,55300,673
|
|
20230927,143900,24053295300,55300,55400,55400,55300,1064
|
|
20230927,143800,23994418600,55400,55300,55400,55300,829
|
|
20230927,143700,23948529600,55400,55300,55400,55300,610
|
|
20230927,143600,23914763700,55400,55300,55400,55200,2516
|
|
20230927,143500,23775576200,55400,55400,55500,55300,2629
|
|
20230927,143400,23629930600,55400,55400,55400,55300,1222
|
|
20230927,143300,23562303000,55400,55400,55400,55300,997
|
|
20230927,143200,23507127400,55400,55200,55400,55200,940
|
|
20230927,143100,23455108100,55300,55200,55400,55200,970
|
|
20230927,143000,23401494100,55300,55300,55400,55200,1349
|
|
20230927,142900,23326925700,55400,55400,55400,55300,473
|
|
20230927,142800,23300739500,55300,55300,55400,55200,3805
|
|
20230927,142700,23090242900,55300,55300,55300,55200,817
|
|
20230927,142600,23045110900,55200,55200,55300,55200,1045
|
|
20230927,142500,22987371800,55300,55300,55300,55200,1416
|
|
20230927,142400,22909125500,55300,55200,55300,55200,568
|
|
20230927,142300,22877731300,55300,55300,55300,55200,909
|
|
20230927,142200,22827518700,55200,55300,55300,55200,893
|
|
20230927,142100,22778185400,55300,55200,55300,55200,956
|
|
20230927,142000,22725387500,55200,55200,55300,55100,936
|
|
20230927,141900,22673733600,55200,55300,55300,55100,1364
|
|
20230927,141800,22598433400,55300,55200,55300,55100,2156
|
|
20230927,141700,22479387400,55200,55200,55200,55100,794
|
|
20230927,141600,22435595200,55200,55200,55200,55100,581
|
|
20230927,141500,22403558900,55200,55200,55200,55100,1036
|
|
20230927,141400,22346428800,55200,55100,55200,55100,1611
|
|
20230927,141300,22257542900,55200,55100,55200,55100,844
|
|
20230927,141200,22211003400,55100,55200,55200,55100,673
|
|
20230927,141100,22173889300,55200,55200,55200,55100,735
|
|
20230927,141000,22133356200,55100,55100,55200,55100,813
|
|
20230927,140900,22088524900,55200,55200,55200,55100,1059
|
|
20230927,140800,22030134100,55200,55200,55200,55100,589
|
|
20230927,140700,21997639400,55200,55200,55200,55100,905
|
|
20230927,140600,21947736300,55200,55200,55200,55100,1049
|
|
20230927,140500,21889908000,55200,55200,55200,55000,1274
|
|
20230927,140400,21819673600,55100,55100,55300,55000,1356
|
|
20230927,140300,21744901400,55200,55100,55200,55100,2451
|
|
20230927,140200,21609812500,55200,55200,55200,55100,413
|
|
20230927,140100,21587027000,55200,55200,55200,55100,1191
|
|
20230927,140000,21521362300,55100,55200,55200,55100,615
|
|
20230927,135900,21487437200,55100,55100,55200,55100,814
|
|
20230927,135800,21442548100,55100,55200,55200,55100,927
|
|
20230927,135700,21391438700,55200,55200,55300,55100,1641
|
|
20230927,135600,21300818700,55200,55200,55200,55100,934
|
|
20230927,135500,21249328100,55200,55200,55200,55100,892
|
|
20230927,135400,21200150500,55200,55100,55200,55100,514
|
|
20230927,135300,21171800200,55200,55200,55300,55100,533
|
|
20230927,135200,21142393100,55100,55300,55300,55000,1430
|
|
20230927,135100,21063554900,55300,55200,55300,55100,1232
|
|
20230927,135000,20995586000,55200,55200,55200,55100,540
|
|
20230927,134900,20965788100,55200,55100,55200,55000,1953
|
|
20230927,134800,20858121200,55200,55200,55200,55100,661
|
|
20230927,134700,20821676000,55100,55300,55300,55100,1422
|
|
20230927,134600,20743236900,55200,55200,55300,55100,2013
|
|
20230927,134500,20632170100,55100,55200,55200,55100,1018
|
|
20230927,134400,20576044200,55200,55100,55200,55000,891
|
|
20230927,134300,20526929100,55100,55200,55200,55000,2624
|
|
20230927,134200,20382351400,55100,55100,55200,55000,1277
|
|
20230927,134100,20312005500,55000,55000,55100,55000,704
|
|
20230927,134000,20273240100,55000,55100,55100,55000,920
|
|
20230927,133900,20222603800,55100,55000,55200,54900,3765
|
|
20230927,133800,20015310400,54900,55000,55000,54900,423
|
|
20230927,133700,19992070100,54900,54900,55000,54900,627
|
|
20230927,133600,19957626300,54900,54900,55000,54900,895
|
|
20230927,133500,19908442900,55000,54900,55000,54900,843
|
|
20230927,133400,19862112600,54900,55000,55000,54900,774
|
|
20230927,133300,19819579900,54900,55000,55000,54900,791
|
|
20230927,133200,19776138600,54900,54900,55000,54900,2585
|
|
20230927,133100,19633991500,54900,54900,55000,54900,808
|
|
20230927,133000,19589621400,55000,54900,55000,54900,622
|
|
20230927,132900,19555462000,54900,55000,55000,54900,241
|
|
20230927,132800,19542226800,54900,55000,55000,54900,577
|
|
20230927,132700,19510540800,54900,54900,55000,54900,881
|
|
20230927,132600,19462136600,55000,54900,55000,54900,581
|
|
20230927,132500,19430230700,54900,54900,55000,54900,380
|
|
20230927,132400,19409365100,54900,55100,55100,54900,440
|
|
20230927,132300,19385185400,55000,55000,55100,55000,776
|
|
20230927,132200,19342484800,55000,55000,55100,54900,5133
|
|
20230927,132100,19060282000,54900,55000,55000,54900,947
|
|
20230927,132000,19008238400,55000,54900,55000,54900,655
|
|
20230927,131900,18972272400,55000,55100,55100,54900,318
|
|
20230927,131800,18954801900,55000,55000,55100,55000,870
|
|
20230927,131700,18906902300,55100,55000,55100,54900,1281
|
|
20230927,131600,18836412400,55000,55100,55100,55000,2189
|
|
20230927,131500,18716013000,55100,55000,55100,55000,260
|
|
20230927,131400,18701711700,55000,55000,55100,55000,1520
|
|
20230927,131300,18618045200,55000,55100,55100,55000,469
|
|
20230927,131200,18592228700,55000,55100,55100,55000,201
|
|
20230927,131100,18581168000,55100,55000,55100,55000,875
|
|
20230927,131000,18533038900,55000,55000,55100,55000,776
|
|
20230927,130900,18490332200,55000,55100,55100,55000,310
|
|
20230927,130800,18473274800,55100,54900,55100,54900,5250
|
|
20230927,130700,18184610300,55000,55000,55000,54900,752
|
|
20230927,130600,18143278900,55000,55000,55000,54900,1783
|
|
20230927,130500,18045366500,55000,54900,55000,54900,885
|
|
20230927,130400,17996764500,55000,55000,55000,54900,1306
|
|
20230927,130300,17924980400,54900,55000,55000,54900,361
|
|
20230927,130200,17905138600,54900,55000,55000,54900,984
|
|
20230927,130100,17851104400,54900,54900,55000,54900,576
|
|
20230927,130000,17819469700,55000,54900,55000,54900,1335
|
|
20230927,125900,17746064900,54900,55000,55000,54900,780
|
|
20230927,125800,17703229100,54900,54900,55000,54900,874
|
|
20230927,125700,17655223800,55000,54900,55000,54900,559
|
|
20230927,125600,17624523200,55000,54900,55000,54900,1268
|
|
20230927,125500,17554842200,54900,55000,55000,54900,686
|
|
20230927,125400,17517159600,55000,55000,55000,54900,384
|
|
20230927,125300,17496070400,55000,54900,55000,54900,1587
|
|
20230927,125200,17408885800,54900,54900,55000,54900,1429
|
|
20230927,125100,17330403800,55000,54900,55000,54900,425
|
|
20230927,125000,17307063200,55000,55000,55000,54900,563
|
|
20230927,124900,17276146300,55000,55000,55000,54900,1543
|
|
20230927,124800,17191355700,55000,54900,55000,54900,1198
|
|
20230927,124700,17125545700,54900,54900,55000,54900,663
|
|
20230927,124600,17089139500,55000,54900,55000,54900,1409
|
|
20230927,124500,17011751700,54900,55000,55000,54900,703
|
|
20230927,124400,16973131700,54900,55000,55000,54900,604
|
|
20230927,124300,16939964600,54900,55000,55000,54900,719
|
|
20230927,124200,16900476800,54900,54900,55000,54900,507
|
|
20230927,124100,16872639100,55000,54900,55000,54900,1718
|
|
20230927,124000,16778278300,55000,54900,55000,54900,848
|
|
20230927,123900,16731715000,55000,54900,55000,54800,2115
|
|
20230927,123800,16615575600,54800,54800,54900,54800,704
|
|
20230927,123700,16576963300,54900,54800,54900,54800,171
|
|
20230927,123600,16567586700,54800,54800,55000,54800,1100
|
|
20230927,123500,16507273500,54800,55000,55000,54800,377
|
|
20230927,123400,16486598500,54900,54900,55000,54800,1133
|
|
20230927,123300,16424382100,54900,54900,54900,54800,2549
|
|
20230927,123200,16284506800,54900,54900,54900,54800,1901
|
|
20230927,123100,16180187900,54900,54900,55000,54800,3769
|
|
20230927,123000,15973236500,54800,55000,55000,54800,1905
|
|
20230927,122900,15868638500,54900,55000,55000,54900,864
|
|
20230927,122800,15821181200,55000,54800,55000,54800,631
|
|
20230927,122700,15786557000,54800,54900,55000,54800,1275
|
|
20230927,122600,15716569000,54900,54900,55000,54900,831
|
|
20230927,122500,15670938700,54900,54900,55000,54900,1533
|
|
20230927,122400,15586708900,54900,55000,55000,54900,2146
|
|
20230927,122300,15468868600,55000,54900,55000,54900,536
|
|
20230927,122200,15439432100,55000,54900,55000,54900,702
|
|
20230927,122100,15400855400,55000,55000,55000,54900,463
|
|
20230927,122000,15375433700,54900,55000,55000,54900,1137
|
|
20230927,121900,15312958100,55000,54900,55000,54900,678
|
|
20230927,121800,15275724000,54900,55000,55000,54900,868
|
|
20230927,121700,15228016000,54900,54900,55000,54900,796
|
|
20230927,121600,15184295800,55000,55000,55000,54900,684
|
|
20230927,121500,15146737300,55000,55000,55000,54900,641
|
|
20230927,121400,15111537000,54900,54900,55000,54900,2488
|
|
20230927,121300,14974778600,55000,55000,55000,54900,243
|
|
20230927,121200,14961433600,55000,54900,55000,54900,383
|
|
20230927,121100,14940395500,55000,55000,55100,54900,1913
|
|
20230927,121000,14835174000,55000,55000,55100,55000,359
|
|
20230927,120900,14815425800,55000,55000,55100,55000,464
|
|
20230927,120800,14789898900,55000,55000,55100,55000,1905
|
|
20230927,120700,14685122600,54900,54900,55000,54900,567
|
|
20230927,120600,14653965300,54900,54900,55000,54900,960
|
|
20230927,120500,14601238600,55000,55000,55000,54900,693
|
|
20230927,120400,14563188900,55000,55000,55100,55000,1486
|
|
20230927,120300,14481456200,55000,55000,55100,54900,3666
|
|
20230927,120200,14279806700,55100,55000,55100,55000,531
|
|
20230927,120100,14250586200,55000,55100,55100,55000,714
|
|
20230927,120000,14211312600,55000,55100,55200,55000,1497
|
|
20230927,115900,14128851100,55000,55200,55200,55000,920
|
|
20230927,115800,14078168800,55100,55100,55200,55100,1099
|
|
20230927,115700,14017608400,55100,55100,55200,55100,663
|
|
20230927,115600,13981074800,55200,55100,55200,55000,661
|
|
20230927,115500,13944671900,55200,55100,55200,55000,549
|
|
20230927,115400,13914421400,55100,55000,55100,55000,925
|
|
20230927,115300,13863484100,55000,55000,55100,55000,782
|
|
20230927,115200,13820433100,55100,55000,55100,55000,989
|
|
20230927,115100,13766028800,55100,55100,55100,55000,429
|
|
20230927,115000,13742425100,55100,55000,55100,55000,380
|
|
20230927,114900,13721520700,55100,55100,55200,55000,1119
|
|
20230927,114800,13659897400,55200,55200,55200,55100,662
|
|
20230927,114700,13623415900,55200,55100,55200,55100,181
|
|
20230927,114600,13613437900,55200,55100,55200,55000,1393
|
|
20230927,114500,13536745900,55000,55000,55100,55000,714
|
|
20230927,114400,13497441200,55100,55100,55100,55000,449
|
|
20230927,114300,13472723700,55000,55200,55200,55000,1065
|
|
20230927,114200,13414084700,55100,55100,55200,55000,723
|
|
20230927,114100,13374268800,55100,55100,55200,55000,1906
|
|
20230927,114000,13269253000,55100,55100,55200,55000,1889
|
|
20230927,113900,13165176600,55200,55100,55200,55000,1889
|
|
20230927,113800,13061014500,55000,55100,55200,55000,361
|
|
20230927,113700,13041148400,55100,55100,55200,55000,820
|
|
20230927,113600,12995993600,55100,55100,55200,55000,585
|
|
20230927,113500,12963780200,55100,55100,55200,55000,712
|
|
20230927,113400,12924547400,55100,55000,55200,54900,1985
|
|
20230927,113300,12815278200,55100,55000,55100,55000,894
|
|
20230927,113200,12766106200,55100,55000,55100,54900,2307
|
|
20230927,113100,12639204800,55000,55000,55100,55000,432
|
|
20230927,113000,12615443100,55000,55000,55100,55000,767
|
|
20230927,112900,12573252600,55000,55100,55100,55000,540
|
|
20230927,112800,12543545400,55000,55000,55100,55000,734
|
|
20230927,112700,12503162900,55000,55000,55100,55000,813
|
|
20230927,112600,12458436200,55100,55000,55100,55000,196
|
|
20230927,112500,12447649200,55100,55000,55100,55000,820
|
|
20230927,112400,12402536900,55000,55100,55100,54900,684
|
|
20230927,112300,12364897100,55000,55100,55100,54900,3613
|
|
20230927,112200,12166183200,55000,55000,55100,55000,521
|
|
20230927,112100,12137525000,55000,55000,55100,55000,555
|
|
20230927,112000,12106996700,55000,55100,55100,55000,612
|
|
20230927,111900,12073334500,55000,55100,55100,55000,397
|
|
20230927,111800,12051491500,55000,55000,55100,55000,375
|
|
20230927,111700,12030849400,55000,55100,55200,55000,840
|
|
20230927,111600,11984594500,55100,55100,55200,55000,833
|
|
20230927,111500,11938717700,55100,55100,55200,55100,472
|
|
20230927,111400,11912709500,55200,55100,55200,55000,585
|
|
20230927,111300,11880482900,55100,55000,55200,55000,1454
|
|
20230927,111200,11800384900,55000,55100,55100,55000,847
|
|
20230927,111100,11753798700,55000,55000,55100,55000,788
|
|
20230927,111000,11710456900,55100,55100,55100,55000,1321
|
|
20230927,110900,11637751200,55000,55000,55100,55000,130
|
|
20230927,110800,11630599100,55000,55000,55100,54900,2603
|
|
20230927,110700,11487367900,55100,55100,55100,55000,4206
|
|
20230927,110600,11256034800,55000,55000,55100,55000,179
|
|
20230927,110500,11246184700,55000,55100,55100,55000,1354
|
|
20230927,110400,11171713700,55100,55000,55100,55000,754
|
|
20230927,110300,11130243100,55000,55000,55100,55000,670
|
|
20230927,110200,11093389000,55000,55000,55100,55000,524
|
|
20230927,110100,11064568300,55100,55000,55100,55000,557
|
|
20230927,110000,11033930400,55000,55000,55100,55000,1438
|
|
20230927,105900,10954832800,55000,55000,55100,55000,865
|
|
20230927,105800,10907244100,55000,55000,55100,55000,1066
|
|
20230927,105700,10848602000,55000,55000,55100,55000,501
|
|
20230927,105600,10821042600,55000,55000,55100,55000,692
|
|
20230927,105500,10782952700,55000,55100,55100,55000,2760
|
|
20230927,105400,10630912300,55100,55100,55200,55100,357
|
|
20230927,105300,10611240900,55100,55100,55100,55100,901
|
|
20230927,105200,10561595800,55100,55100,55200,55100,1009
|
|
20230927,105100,10505965200,55100,54900,55200,54900,4790
|
|
20230927,105000,10242369300,55000,54900,55000,54900,557
|
|
20230927,104900,10211789500,54900,54900,55000,54900,806
|
|
20230927,104800,10167536000,54900,54900,55000,54900,1210
|
|
20230927,104700,10101035500,55000,54900,55000,54900,1024
|
|
20230927,104600,10044798700,55000,55000,55100,54900,4491
|
|
20230927,104500,9797694300,55000,55000,55100,55000,3189
|
|
20230927,104400,9622251200,55000,55000,55100,55000,730
|
|
20230927,104300,9582064300,55000,55100,55100,55000,2322
|
|
20230927,104200,9454191700,55100,55200,55200,55100,2919
|
|
20230927,104100,9293317400,55100,55100,55200,55100,1596
|
|
20230927,104000,9205342800,55100,55100,55200,55100,1451
|
|
20230927,103900,9125360100,55100,55100,55200,55100,768
|
|
20230927,103800,9083043200,55100,55100,55200,55100,638
|
|
20230927,103700,9047888500,55100,55100,55200,55100,1035
|
|
20230927,103600,8990827100,55100,55100,55200,55100,669
|
|
20230927,103500,8953964200,55100,55200,55200,55100,1263
|
|
20230927,103400,8884340900,55100,55100,55200,55100,1490
|
|
20230927,103300,8802208400,55200,55200,55200,55100,1729
|
|
20230927,103200,8706905400,55100,55100,55100,55100,963
|
|
20230927,103100,8653844100,55100,55100,55200,55100,507
|
|
20230927,103000,8625905900,55100,55100,55200,55100,1044
|
|
20230927,102900,8568353000,55100,55200,55200,55100,827
|
|
20230927,102800,8522784600,55100,55100,55200,55100,389
|
|
20230927,102700,8501339400,55200,55100,55200,55100,844
|
|
20230927,102600,8454807200,55100,55100,55200,55100,989
|
|
20230927,102500,8400284800,55100,55000,55200,55000,3982
|
|
20230927,102400,8180802600,55000,55000,55100,55000,1078
|
|
20230927,102300,8121482000,55000,55000,55100,54900,1846
|
|
20230927,102200,8019989000,55000,55000,55100,55000,648
|
|
20230927,102100,7984342100,55100,55000,55100,55000,1117
|
|
20230927,102000,7922899700,55100,54900,55100,54900,2470
|
|
20230927,101900,7787073900,54900,55000,55100,54900,690
|
|
20230927,101800,7749155400,55000,54900,55000,54900,2350
|
|
20230927,101700,7619935800,54900,54900,55000,54900,2931
|
|
20230927,101600,7458856900,55000,54900,55000,54900,65
|
|
20230927,101500,7455287200,54900,54900,55000,54900,866
|
|
20230927,101400,7407700300,54900,54900,55000,54900,448
|
|
20230927,101300,7383098000,54900,54900,55000,54900,352
|
|
20230927,101200,7363769700,54900,54900,55000,54900,501
|
|
20230927,101100,7336264700,54900,55000,55000,54900,333
|
|
20230927,101000,7317979500,54900,54900,55000,54900,396
|
|
20230927,100900,7296237400,55000,54900,55000,54900,706
|
|
20230927,100800,7257477200,55000,55000,55000,54900,863
|
|
20230927,100700,7210059600,54900,54900,55000,54900,402
|
|
20230927,100600,7187986800,54900,55000,55000,54900,294
|
|
20230927,100500,7171836300,55000,55000,55100,54900,477
|
|
20230927,100400,7145614800,55000,55100,55100,55000,542
|
|
20230927,100300,7115801000,55000,55000,55100,54900,1439
|
|
20230927,100200,7036628600,55000,55000,55100,55000,563
|
|
20230927,100100,7005662800,55000,55100,55100,55000,356
|
|
20230927,100000,6986081800,55000,54900,55100,54900,4981
|
|
20230927,095900,6712083400,54900,55000,55000,54900,446
|
|
20230927,095800,6687595200,54900,55000,55000,54900,308
|
|
20230927,095700,6670681800,55000,55000,55000,54900,666
|
|
20230927,095600,6634112500,55000,55000,55000,54900,646
|
|
20230927,095500,6598610200,55000,55000,55000,54900,1585
|
|
20230927,095400,6511564100,54900,55000,55000,54900,252
|
|
20230927,095300,6497727900,54900,55000,55000,54900,608
|
|
20230927,095200,6464345000,54900,55000,55000,54900,735
|
|
20230927,095100,6423954600,55000,55000,55000,54900,715
|
|
20230927,095000,6384696300,54900,55000,55000,54900,433
|
|
20230927,094900,6360920200,55000,54900,55000,54900,1880
|
|
20230927,094800,6257664000,54900,55100,55100,54900,9026
|
|
20230927,094700,5761542000,55000,55100,55100,55000,2209
|
|
20230927,094600,5639996900,55000,55100,55100,55000,375
|
|
20230927,094500,5619343800,55100,55100,55100,55000,735
|
|
20230927,094400,5578906300,55000,55100,55100,55000,47
|
|
20230927,094300,5576317300,55100,55100,55100,55000,1326
|
|
20230927,094200,5503321500,55100,55100,55100,55000,1526
|
|
20230927,094100,5419255000,55100,55100,55100,55000,464
|
|
20230927,094000,5393710900,55100,55100,55100,55000,413
|
|
20230927,093900,5370959500,55000,55100,55100,55000,1727
|
|
20230927,093800,5275855600,55000,55100,55100,55000,106
|
|
20230927,093700,5270020500,55100,55100,55100,55000,281
|
|
20230927,093600,5254560200,55000,55100,55100,55000,245
|
|
20230927,093500,5241075800,55100,55100,55100,55000,1787
|
|
20230927,093400,5142639000,55000,55200,55300,55000,7705
|
|
20230927,093300,4717681200,55200,55300,55300,55200,110
|
|
20230927,093200,4711604000,55300,55300,55300,55200,223
|
|
20230927,093100,4699292500,55300,55300,55300,55200,98
|
|
20230927,093000,4693876300,55300,55300,55300,55200,222
|
|
20230927,092900,4681617300,55200,55300,55300,55200,176
|
|
20230927,092800,4671901300,55300,55300,55300,55200,656
|
|
20230927,092700,4635686900,55300,55300,55300,55200,386
|
|
20230927,092600,4614351900,55300,55400,55400,55200,3650
|
|
20230927,092500,4412478200,55300,55400,55400,55300,2059
|
|
20230927,092400,4298417100,55400,55300,55400,55300,8444
|
|
20230927,092300,3831316800,55200,55300,55300,55200,162
|
|
20230927,092200,3822371300,55200,55200,55300,55200,1145
|
|
20230927,092100,3759145500,55200,55300,55300,55200,271
|
|
20230927,092000,3744182300,55200,55300,55300,55200,321
|
|
20230927,091900,3726457200,55300,55300,55300,55200,5015
|
|
20230927,091800,3449601900,55300,55300,55300,55200,1368
|
|
20230927,091700,3373960900,55200,55300,55300,55200,3051
|
|
20230927,091600,3205259200,55200,55300,55300,55200,566
|
|
20230927,091500,3173963500,55200,55300,55300,55200,448
|
|
20230927,091400,3149205000,55200,55200,55300,55200,5519
|
|
20230927,091300,2844511400,55200,55100,55200,55100,634
|
|
20230927,091200,2809539700,55200,54800,55200,54800,16106
|
|
20230927,091100,1923870400,54800,55000,55100,54800,7679
|
|
20230927,091000,1501781900,55100,55100,55100,55000,274
|
|
20230927,090900,1486702500,55100,55000,55100,55000,1586
|
|
20230927,090800,1399462800,55100,55100,55100,55000,2442
|
|
20230927,090700,1265111400,55100,55200,55200,55000,2797
|
|
20230927,090600,1111048800,55200,55200,55200,55100,602
|
|
20230927,090500,1077847100,55200,55200,55200,55100,494
|
|
20230927,090400,1050606300,55200,55100,55200,55000,5388
|
|
20230927,090300,753578400,55100,55200,55200,55000,2851
|
|
20230927,090200,596511000,55200,55100,55200,55100,529
|
|
20230927,090100,567354500,55200,55100,55200,55100,573
|
|
20230927,090000,535757200,55100,55200,55200,55000,9713
|