610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190700,4786376950,27550,27550,27550,27550,2578
|
|
20230906,190600,4786376950,27550,27550,27550,27550,0
|
|
20230906,190500,4786376950,27550,27550,27550,27550,0
|
|
20230906,190400,4786376950,27550,27550,27550,27550,0
|
|
20230906,190300,4786376950,27550,27550,27550,27550,0
|
|
20230906,190200,4786376950,27550,27550,27550,27550,0
|
|
20230906,190100,4786376950,27550,27550,27550,27550,0
|
|
20230906,190000,4786376950,27550,27550,27550,27550,0
|
|
20230906,185900,4786376950,27550,27550,27550,27550,0
|
|
20230906,185800,4786376950,27550,27550,27550,27550,0
|
|
20230906,185700,4786376950,27550,27550,27550,27550,0
|
|
20230906,185600,4786376950,27550,27550,27550,27550,0
|
|
20230906,185500,4786376950,27550,27550,27550,27550,0
|
|
20230906,185400,4786376950,27550,27550,27550,27550,0
|
|
20230906,185300,4786376950,27550,27550,27550,27550,0
|
|
20230906,185200,4786376950,27550,27550,27550,27550,0
|
|
20230906,185100,4786376950,27550,27550,27550,27550,0
|
|
20230906,185000,4786376950,27550,27550,27550,27550,0
|
|
20230906,184900,4786376950,27550,27550,27550,27550,0
|
|
20230906,184800,4786376950,27550,27550,27550,27550,0
|
|
20230906,184700,4786376950,27550,27550,27550,27550,0
|
|
20230906,184600,4786376950,27550,27550,27550,27550,0
|
|
20230906,184500,4786376950,27550,27550,27550,27550,0
|
|
20230906,184400,4786376950,27550,27550,27550,27550,0
|
|
20230906,184300,4786376950,27550,27550,27550,27550,0
|
|
20230906,184200,4786376950,27550,27550,27550,27550,0
|
|
20230906,184100,4786376950,27550,27550,27550,27550,0
|
|
20230906,184000,4786376950,27550,27550,27550,27550,0
|
|
20230906,183900,4786376950,27550,27550,27550,27550,0
|
|
20230906,183800,4786376950,27550,27550,27550,27550,0
|
|
20230906,183700,4786376950,27550,27550,27550,27550,2578
|
|
20230906,183600,4786376950,27550,27550,27550,27550,0
|
|
20230906,183500,4786376950,27550,27550,27550,27550,0
|
|
20230906,183400,4786376950,27550,27550,27550,27550,0
|
|
20230906,183300,4786376950,27550,27550,27550,27550,0
|
|
20230906,183200,4786376950,27550,27550,27550,27550,0
|
|
20230906,183100,4786376950,27550,27550,27550,27550,0
|
|
20230906,183000,4786376950,27550,27550,27550,27550,0
|
|
20230906,182900,4786376950,27550,27550,27550,27550,0
|
|
20230906,182800,4786376950,27550,27550,27550,27550,0
|
|
20230906,182700,4786376950,27550,27550,27550,27550,0
|
|
20230906,182600,4786376950,27550,27550,27550,27550,0
|
|
20230906,182500,4786376950,27550,27550,27550,27550,0
|
|
20230906,182400,4786376950,27550,27550,27550,27550,0
|
|
20230906,182300,4786376950,27550,27550,27550,27550,0
|
|
20230906,182200,4786376950,27550,27550,27550,27550,0
|
|
20230906,182100,4786376950,27550,27550,27550,27550,0
|
|
20230906,182000,4786376950,27550,27550,27550,27550,0
|
|
20230906,181900,4786376950,27550,27550,27550,27550,0
|
|
20230906,181800,4786376950,27550,27550,27550,27550,0
|
|
20230906,181700,4786376950,27550,27550,27550,27550,0
|
|
20230906,181600,4786376950,27550,27550,27550,27550,0
|
|
20230906,181500,4786376950,27550,27550,27550,27550,0
|
|
20230906,181400,4786376950,27550,27550,27550,27550,0
|
|
20230906,181300,4786376950,27550,27550,27550,27550,0
|
|
20230906,181200,4786376950,27550,27550,27550,27550,0
|
|
20230906,181100,4786376950,27550,27550,27550,27550,0
|
|
20230906,181000,4786376950,27550,27550,27550,27550,0
|
|
20230906,180900,4786376950,27550,27550,27550,27550,0
|
|
20230906,180800,4786376950,27550,27550,27550,27550,0
|
|
20230906,180700,4786376950,27550,27550,27550,27550,2578
|
|
20230906,180600,4786376950,27550,27550,27550,27550,0
|
|
20230906,180500,4786376950,27550,27550,27550,27550,0
|
|
20230906,180400,4786376950,27550,27550,27550,27550,0
|
|
20230906,180300,4786376950,27550,27550,27550,27550,0
|
|
20230906,180200,4786376950,27550,27550,27550,27550,0
|
|
20230906,180100,4786376950,27550,27550,27550,27550,0
|
|
20230906,180000,4786376950,27550,27550,27550,27550,0
|
|
20230906,175900,4786376950,27550,27550,27550,27550,0
|
|
20230906,175800,4786376950,27550,27550,27550,27550,0
|
|
20230906,175700,4786376950,27550,27550,27550,27550,0
|
|
20230906,175600,4786376950,27550,27550,27550,27550,0
|
|
20230906,175500,4786376950,27550,27550,27550,27550,0
|
|
20230906,175400,4786376950,27550,27550,27550,27550,0
|
|
20230906,175300,4786376950,27550,27550,27550,27550,0
|
|
20230906,175200,4786376950,27550,27550,27550,27550,0
|
|
20230906,175100,4786376950,27550,27550,27550,27550,0
|
|
20230906,175000,4786376950,27550,27550,27550,27550,0
|
|
20230906,174900,4786376950,27550,27550,27550,27550,0
|
|
20230906,174800,4786376950,27550,27550,27550,27550,0
|
|
20230906,174700,4786376950,27550,27550,27550,27550,0
|
|
20230906,174600,4786376950,27550,27550,27550,27550,0
|
|
20230906,174500,4786376950,27550,27550,27550,27550,0
|
|
20230906,174400,4786376950,27550,27550,27550,27550,0
|
|
20230906,174300,4786376950,27550,27550,27550,27550,0
|
|
20230906,174200,4786376950,27550,27550,27550,27550,0
|
|
20230906,174100,4786376950,27550,27550,27550,27550,0
|
|
20230906,174000,4786376950,27550,27550,27550,27550,0
|
|
20230906,173900,4786376950,27550,27550,27550,27550,0
|
|
20230906,173800,4786376950,27550,27550,27550,27550,0
|
|
20230906,173700,4786376950,27550,27550,27550,27550,2578
|
|
20230906,173600,4786376950,27550,27550,27550,27550,0
|
|
20230906,173500,4786376950,27550,27550,27550,27550,0
|
|
20230906,173400,4786376950,27550,27550,27550,27550,0
|
|
20230906,173300,4786376950,27550,27550,27550,27550,0
|
|
20230906,173200,4786376950,27550,27550,27550,27550,0
|
|
20230906,173100,4786376950,27550,27550,27550,27550,0
|
|
20230906,173000,4786376950,27550,27550,27550,27550,0
|
|
20230906,172900,4786376950,27550,27550,27550,27550,0
|
|
20230906,172800,4786376950,27550,27550,27550,27550,0
|
|
20230906,172700,4786376950,27550,27550,27550,27550,0
|
|
20230906,172600,4786376950,27550,27550,27550,27550,0
|
|
20230906,172500,4786376950,27550,27550,27550,27550,0
|
|
20230906,172400,4786376950,27550,27550,27550,27550,0
|
|
20230906,172300,4786376950,27550,27550,27550,27550,0
|
|
20230906,172200,4786376950,27550,27550,27550,27550,0
|
|
20230906,172100,4786376950,27550,27550,27550,27550,0
|
|
20230906,172000,4786376950,27550,27550,27550,27550,0
|
|
20230906,171900,4786376950,27550,27550,27550,27550,0
|
|
20230906,171800,4786376950,27550,27550,27550,27550,0
|
|
20230906,171700,4786376950,27550,27550,27550,27550,0
|
|
20230906,171600,4786376950,27550,27550,27550,27550,0
|
|
20230906,171500,4786376950,27550,27550,27550,27550,0
|
|
20230906,171400,4786376950,27550,27550,27550,27550,0
|
|
20230906,171300,4786376950,27550,27550,27550,27550,0
|
|
20230906,171200,4786376950,27550,27550,27550,27550,0
|
|
20230906,171100,4786376950,27550,27550,27550,27550,0
|
|
20230906,171000,4786376950,27550,27550,27550,27550,0
|
|
20230906,170900,4786376950,27550,27550,27550,27550,0
|
|
20230906,170800,4786376950,27550,27550,27550,27550,0
|
|
20230906,170700,4786376950,27550,27550,27550,27550,2578
|
|
20230906,170600,4786376950,27550,27550,27550,27550,0
|
|
20230906,170500,4786376950,27550,27550,27550,27550,0
|
|
20230906,170400,4786376950,27550,27550,27550,27550,0
|
|
20230906,170300,4786376950,27550,27550,27550,27550,0
|
|
20230906,170200,4786376950,27550,27550,27550,27550,0
|
|
20230906,170100,4786376950,27550,27550,27550,27550,0
|
|
20230906,170000,4786376950,27550,27550,27550,27550,0
|
|
20230906,165900,4786376950,27550,27550,27550,27550,0
|
|
20230906,165800,4786376950,27550,27550,27550,27550,0
|
|
20230906,165700,4786376950,27550,27550,27550,27550,0
|
|
20230906,165600,4786376950,27550,27550,27550,27550,0
|
|
20230906,165500,4786376950,27550,27550,27550,27550,0
|
|
20230906,165400,4786376950,27550,27550,27550,27550,0
|
|
20230906,165300,4786376950,27550,27550,27550,27550,0
|
|
20230906,165200,4786376950,27550,27550,27550,27550,0
|
|
20230906,165100,4786376950,27550,27550,27550,27550,0
|
|
20230906,165000,4786376950,27550,27550,27550,27550,0
|
|
20230906,164900,4786376950,27550,27550,27550,27550,0
|
|
20230906,164800,4786376950,27550,27550,27550,27550,0
|
|
20230906,164700,4786376950,27550,27550,27550,27550,0
|
|
20230906,164600,4786376950,27550,27550,27550,27550,0
|
|
20230906,164500,4786376950,27550,27550,27550,27550,0
|
|
20230906,164400,4786376950,27550,27550,27550,27550,0
|
|
20230906,164300,4786376950,27550,27550,27550,27550,0
|
|
20230906,164200,4786376950,27550,27550,27550,27550,0
|
|
20230906,164100,4786376950,27550,27550,27550,27550,0
|
|
20230906,164000,4786376950,27550,27550,27550,27550,0
|
|
20230906,163900,4786376950,27550,27550,27550,27550,0
|
|
20230906,163800,4786376950,27550,27550,27550,27550,0
|
|
20230906,163700,4786376950,27550,27550,27550,27550,2578
|
|
20230906,163600,4786376950,27550,27550,27550,27550,0
|
|
20230906,163500,4786376950,27550,27550,27550,27550,0
|
|
20230906,163400,4786376950,27550,27550,27550,27550,0
|
|
20230906,163300,4786376950,27550,27550,27550,27550,0
|
|
20230906,163200,4786376950,27550,27550,27550,27550,0
|
|
20230906,163100,4786376950,27550,27550,27550,27550,0
|
|
20230906,163000,4786376950,27550,27550,27550,27550,0
|
|
20230906,162900,4786376950,27550,27550,27550,27550,0
|
|
20230906,162800,4786376950,27550,27550,27550,27550,0
|
|
20230906,162700,4786376950,27550,27550,27550,27550,0
|
|
20230906,162600,4786376950,27550,27550,27550,27550,0
|
|
20230906,162500,4786376950,27550,27550,27550,27550,0
|
|
20230906,162400,4786376950,27550,27550,27550,27550,0
|
|
20230906,162300,4786376950,27550,27550,27550,27550,0
|
|
20230906,162200,4786376950,27550,27550,27550,27550,0
|
|
20230906,162100,4786376950,27550,27550,27550,27550,0
|
|
20230906,162000,4786376950,27550,27550,27550,27550,0
|
|
20230906,161900,4786376950,27550,27550,27550,27550,0
|
|
20230906,161800,4786376950,27550,27550,27550,27550,0
|
|
20230906,161700,4786376950,27550,27550,27550,27550,0
|
|
20230906,161600,4786376950,27550,27550,27550,27550,0
|
|
20230906,161500,4786376950,27550,27550,27550,27550,0
|
|
20230906,161400,4786376950,27550,27550,27550,27550,0
|
|
20230906,161300,4786376950,27550,27550,27550,27550,0
|
|
20230906,161200,4786376950,27550,27550,27550,27550,0
|
|
20230906,161100,4786376950,27550,27550,27550,27550,0
|
|
20230906,161000,4786376950,27550,27550,27550,27550,0
|
|
20230906,160900,4786376950,27550,27550,27550,27550,0
|
|
20230906,160800,4786376950,27550,27550,27550,27550,0
|
|
20230906,160700,4786376950,27550,27550,27550,27550,2578
|
|
20230906,160600,4786376950,27550,27550,27550,27550,0
|
|
20230906,160500,4786376950,27550,27550,27550,27550,0
|
|
20230906,160400,4786376950,27550,27550,27550,27550,0
|
|
20230906,160300,4786376950,27550,27550,27550,27550,0
|
|
20230906,160200,4786376950,27550,27550,27550,27550,0
|
|
20230906,160100,4786376950,27550,27550,27550,27550,0
|
|
20230906,160000,4786376950,27550,27550,27550,27550,0
|
|
20230906,155900,4786376950,27550,27550,27550,27550,0
|
|
20230906,155800,4786376950,27550,27550,27550,27550,0
|
|
20230906,155700,4786376950,27550,27550,27550,27550,0
|
|
20230906,155600,4786376950,27550,27550,27550,27550,0
|
|
20230906,155500,4786376950,27550,27550,27550,27550,0
|
|
20230906,155400,4786376950,27550,27550,27550,27550,0
|
|
20230906,155300,4786376950,27550,27550,27550,27550,0
|
|
20230906,155200,4786376950,27550,27550,27550,27550,0
|
|
20230906,155100,4786376950,27550,27550,27550,27550,0
|
|
20230906,155000,4786376950,27550,27550,27550,27550,0
|
|
20230906,154900,4786376950,27550,27550,27550,27550,0
|
|
20230906,154800,4786376950,27550,27550,27550,27550,0
|
|
20230906,154700,4786376950,27550,27550,27550,27550,0
|
|
20230906,154600,4786376950,27550,27550,27550,27550,0
|
|
20230906,154500,4786376950,27550,27550,27550,27550,0
|
|
20230906,154400,4786376950,27550,27550,27550,27550,0
|
|
20230906,154300,4786376950,27550,27550,27550,27550,0
|
|
20230906,154200,4786376950,27550,27550,27550,27550,0
|
|
20230906,154100,4786376950,27550,27550,27550,27550,0
|
|
20230906,154000,4786376950,27550,27550,27550,27550,0
|
|
20230906,153900,4786376950,27550,27550,27550,27550,0
|
|
20230906,153800,4786376950,27550,27550,27550,27550,0
|
|
20230906,153700,4786376950,27550,27550,27550,27550,2578
|
|
20230906,153600,4786376950,27550,27550,27550,27550,0
|
|
20230906,153500,4786376950,27550,27550,27550,27550,0
|
|
20230906,153400,4786376950,27550,27550,27550,27550,0
|
|
20230906,153300,4786376950,27550,27550,27550,27550,0
|
|
20230906,153200,4786376950,27550,27550,27550,27550,0
|
|
20230906,153100,4786376950,27550,27550,27550,27550,0
|
|
20230906,153000,4786376950,27550,27550,27550,27550,2578
|
|
20230906,152900,4715353050,27800,27800,27800,27800,0
|
|
20230906,152800,4715353050,27800,27800,27800,27800,0
|
|
20230906,152700,4715353050,27800,27800,27800,27800,0
|
|
20230906,152600,4715353050,27800,27800,27800,27800,0
|
|
20230906,152500,4715353050,27800,27800,27800,27800,0
|
|
20230906,152400,4715353050,27800,27800,27800,27800,0
|
|
20230906,152300,4715353050,27800,27800,27800,27800,0
|
|
20230906,152200,4715353050,27800,27800,27800,27800,0
|
|
20230906,152100,4715353050,27800,27800,27800,27800,0
|
|
20230906,152000,4715353050,27800,27800,27800,27800,0
|
|
20230906,151900,4715353050,27800,27750,27800,27700,688
|
|
20230906,151800,4696247250,27750,27750,27750,27750,2
|
|
20230906,151700,4696191750,27750,27700,27750,27700,16
|
|
20230906,151600,4695748000,27700,27700,27700,27650,107
|
|
20230906,151500,4692784150,27700,27600,27700,27600,1185
|
|
20230906,151400,4660057250,27600,27600,27600,27600,8
|
|
20230906,151300,4659836450,27650,27650,27650,27650,0
|
|
20230906,151200,4659836450,27650,27600,27650,27600,400
|
|
20230906,151100,4648790800,27600,27650,27650,27600,275
|
|
20230906,151000,4641189550,27700,27700,27700,27650,75
|
|
20230906,150900,4639114500,27700,27700,27750,27700,113
|
|
20230906,150800,4635984050,27700,27700,27700,27700,333
|
|
20230906,150700,4626759950,27700,27700,27700,27700,22
|
|
20230906,150600,4626150550,27700,27650,27700,27650,23
|
|
20230906,150500,4625513500,27700,27750,27750,27700,300
|
|
20230906,150400,4617195300,27700,27700,27700,27700,336
|
|
20230906,150300,4607888100,27700,27700,27700,27650,102
|
|
20230906,150200,4605064050,27700,27700,27700,27650,64
|
|
20230906,150100,4603293250,27700,27700,27700,27650,819
|
|
20230906,150000,4580623050,27700,27700,27700,27700,39
|
|
20230906,145900,4579542750,27700,27650,27700,27650,282
|
|
20230906,145800,4571743850,27700,27750,27750,27700,109
|
|
20230906,145700,4568723900,27750,27750,27750,27750,53
|
|
20230906,145600,4567253150,27750,27750,27800,27750,155
|
|
20230906,145500,4562950350,27800,27750,27850,27750,176
|
|
20230906,145400,4558062650,27800,27800,27800,27750,58
|
|
20230906,145300,4556450550,27800,27700,27800,27650,961
|
|
20230906,145200,4529812300,27700,27750,27750,27700,322
|
|
20230906,145100,4520891750,27700,27750,27750,27700,82
|
|
20230906,145000,4518617500,27700,27700,27750,27700,24
|
|
20230906,144900,4517951650,27750,27750,27750,27700,243
|
|
20230906,144800,4511216000,27800,27800,27800,27750,889
|
|
20230906,144700,4486545550,27800,27750,27800,27750,33
|
|
20230906,144600,4485628650,27750,27850,27850,27750,113
|
|
20230906,144500,4482488700,27800,27800,27800,27800,207
|
|
20230906,144400,4476734100,27850,27850,27850,27800,43
|
|
20230906,144300,4475536700,27900,27850,27900,27800,43
|
|
20230906,144200,4474339450,27900,27900,27900,27800,286
|
|
20230906,144100,4466378100,27900,27900,27950,27900,56
|
|
20230906,144000,4464815450,27900,27850,27900,27850,36
|
|
20230906,143900,4463811700,27900,27850,27900,27850,189
|
|
20230906,143800,4458540350,27850,27900,27900,27850,105
|
|
20230906,143700,4455610950,27850,27950,27950,27850,695
|
|
20230906,143600,4436210050,27950,27950,28000,27950,322
|
|
20230906,143500,4427209300,27950,27950,27950,27950,72
|
|
20230906,143400,4425196900,27950,27950,27950,27900,143
|
|
20230906,143300,4421201550,27950,27950,27950,27950,138
|
|
20230906,143200,4417344450,27950,27950,27950,27950,238
|
|
20230906,143100,4410692350,27950,27900,27950,27900,552
|
|
20230906,143000,4395265450,27900,27850,27900,27850,305
|
|
20230906,142900,4386756050,27900,27850,27900,27850,289
|
|
20230906,142800,4378705650,27800,27800,27800,27800,218
|
|
20230906,142700,4372645250,27800,27800,27800,27800,44
|
|
20230906,142600,4371422050,27800,27800,27800,27800,35
|
|
20230906,142500,4370449050,27750,27800,27800,27700,261
|
|
20230906,142400,4363202050,27800,27850,27850,27800,86
|
|
20230906,142300,4360808750,27850,27800,27900,27800,236
|
|
20230906,142200,4354232300,27800,27750,27800,27750,218
|
|
20230906,142100,4348173650,27800,27750,27800,27750,37
|
|
20230906,142000,4347145150,27800,27800,27900,27750,521
|
|
20230906,141900,4332634450,27800,27750,27800,27750,34
|
|
20230906,141800,4331689450,27700,27750,27750,27700,43
|
|
20230906,141700,4330497700,27750,27750,27750,27750,83
|
|
20230906,141600,4328194450,27700,27650,27750,27650,715
|
|
20230906,141500,4308386900,27700,27650,27700,27650,172
|
|
20230906,141400,4303629000,27700,27700,27700,27700,35
|
|
20230906,141300,4302659500,27650,27700,27700,27650,58
|
|
20230906,141200,4301054050,27650,27650,27650,27600,18
|
|
20230906,141100,4300556400,27650,27650,27650,27650,276
|
|
20230906,141000,4292925000,27650,27600,27650,27600,143
|
|
20230906,140900,4288977050,27650,27650,27650,27650,35
|
|
20230906,140800,4288009300,27600,27650,27650,27600,118
|
|
20230906,140700,4284750800,27600,27600,27650,27600,268
|
|
20230906,140600,4277352400,27600,27650,27650,27600,663
|
|
20230906,140500,4259051700,27600,27650,27650,27600,773
|
|
20230906,140400,4237681600,27700,27700,27700,27700,39
|
|
20230906,140300,4236601300,27650,27700,27700,27650,367
|
|
20230906,140200,4226453400,27700,27700,27700,27700,308
|
|
20230906,140100,4217921800,27700,27650,27700,27650,60
|
|
20230906,140000,4216260400,27700,27700,27700,27650,55
|
|
20230906,135900,4214737000,27700,27700,27750,27700,159
|
|
20230906,135800,4210331600,27750,27750,27750,27750,72
|
|
20230906,135700,4208333600,27750,27700,27750,27700,76
|
|
20230906,135600,4206227800,27650,27750,27750,27650,44
|
|
20230906,135500,4205007600,27750,27750,27750,27750,23
|
|
20230906,135400,4204369350,27650,27750,27750,27650,241
|
|
20230906,135300,4197695550,27700,27700,27700,27700,170
|
|
20230906,135200,4192986550,27750,27700,27750,27700,55
|
|
20230906,135100,4191461300,27700,27750,27750,27700,135
|
|
20230906,135000,4187720050,27700,27750,27750,27700,41
|
|
20230906,134900,4186582350,27750,27850,27850,27750,928
|
|
20230906,134800,4160805050,27850,27800,27850,27800,73
|
|
20230906,134700,4158772400,27850,27850,27850,27850,35
|
|
20230906,134600,4157797650,27800,27850,27850,27800,54
|
|
20230906,134500,4156294750,27800,27800,27850,27800,41
|
|
20230906,134400,4155153850,27850,27850,27850,27800,45
|
|
20230906,134300,4153901100,27800,27800,27800,27800,50
|
|
20230906,134200,4152511100,27850,27850,27850,27800,82
|
|
20230906,134100,4150229700,27850,27850,27850,27850,120
|
|
20230906,134000,4146887700,27800,27850,27850,27750,75
|
|
20230906,133900,4144804850,27850,27850,27850,27850,35
|
|
20230906,133800,4143830100,27850,27850,27850,27850,22
|
|
20230906,133700,4143217400,27850,27750,27850,27750,49
|
|
20230906,133600,4141855050,27800,27850,27850,27800,147
|
|
20230906,133500,4137766250,27850,27900,27900,27800,69
|
|
20230906,133400,4135845000,27850,27850,27900,27850,17
|
|
20230906,133300,4135370850,27850,27850,27900,27800,28
|
|
20230906,133200,4134591500,27850,27850,27850,27850,24
|
|
20230906,133100,4133923100,27850,27850,27850,27800,115
|
|
20230906,133000,4130724100,27800,27800,27800,27800,18
|
|
20230906,132900,4130223700,27800,27800,27800,27800,85
|
|
20230906,132800,4127860700,27800,27800,27800,27800,63
|
|
20230906,132700,4126109300,27800,27850,27850,27800,39
|
|
20230906,132600,4125023350,27850,27850,27850,27800,89
|
|
20230906,132500,4122544900,27800,27850,27850,27800,39
|
|
20230906,132400,4121459600,27800,27800,27800,27800,800
|
|
20230906,132300,4099219600,27700,27650,27700,27650,438
|
|
20230906,132200,4087094100,27650,27700,27700,27650,1382
|
|
20230906,132100,4048821400,27750,27800,27800,27700,507
|
|
20230906,132000,4034773000,27800,27850,27850,27750,1112
|
|
20230906,131900,4003875750,27900,27850,27900,27850,65
|
|
20230906,131800,4002065300,27850,27850,27850,27850,227
|
|
20230906,131700,3995743350,27850,27800,27850,27800,17
|
|
20230906,131600,3995270100,27850,27850,27850,27850,16
|
|
20230906,131500,3994824500,27850,27850,27850,27850,0
|
|
20230906,131400,3994824500,27850,27850,27850,27850,11
|
|
20230906,131300,3994518150,27850,27900,27900,27850,150
|
|
20230906,131200,3990340100,27900,27850,27900,27850,41
|
|
20230906,131100,3989196550,27900,27900,27900,27900,123
|
|
20230906,131000,3985764850,27900,27900,27900,27900,61
|
|
20230906,130900,3984062950,27900,27900,27900,27900,24
|
|
20230906,130800,3983393350,27900,27900,27900,27900,0
|
|
20230906,130700,3983393350,27900,27900,27900,27900,149
|
|
20230906,130600,3979236250,27900,27800,27900,27800,331
|
|
20230906,130500,3970017900,27800,27850,27850,27800,128
|
|
20230906,130400,3966458600,27750,27750,27800,27750,80
|
|
20230906,130300,3964237950,27800,27850,27850,27800,331
|
|
20230906,130200,3955035900,27850,27850,27850,27850,38
|
|
20230906,130100,3953977600,27850,27850,27850,27850,0
|
|
20230906,130000,3953977600,27850,27850,27850,27850,14
|
|
20230906,125900,3953587700,27800,27800,27800,27800,120
|
|
20230906,125800,3950251700,27800,27800,27800,27800,60
|
|
20230906,125700,3948583700,27800,27800,27800,27800,13
|
|
20230906,125600,3948222300,27800,27800,27800,27800,4
|
|
20230906,125500,3948111100,27800,27800,27800,27750,1929
|
|
20230906,125400,3894555150,27800,27850,27850,27800,17
|
|
20230906,125300,3894081800,27850,27850,27850,27850,0
|
|
20230906,125200,3894081800,27850,27900,27900,27850,72
|
|
20230906,125100,3892075950,27900,27900,27900,27900,0
|
|
20230906,125000,3892075950,27900,27900,27900,27850,49
|
|
20230906,124900,3890710300,27900,27850,27900,27850,166
|
|
20230906,124800,3886086500,27850,27850,27850,27850,40
|
|
20230906,124700,3884972500,27850,27850,27850,27850,43
|
|
20230906,124600,3883774950,27850,27900,27900,27850,100
|
|
20230906,124500,3880987450,27900,27850,27900,27850,66
|
|
20230906,124400,3879146200,27900,27900,27900,27900,13
|
|
20230906,124300,3878783500,27850,27850,27850,27850,10
|
|
20230906,124200,3878505000,27900,27900,27900,27900,180
|
|
20230906,124100,3873483000,27800,27850,27900,27800,276
|
|
20230906,124000,3865799350,27850,27800,27850,27800,14
|
|
20230906,123900,3865409500,27850,27850,27850,27850,12
|
|
20230906,123800,3865075300,27850,27850,27850,27850,2
|
|
20230906,123700,3865019600,27800,27800,27800,27800,364
|
|
20230906,123600,3854900400,27850,27800,27850,27800,57
|
|
20230906,123500,3853313050,27850,27800,27850,27800,83
|
|
20230906,123400,3851004500,27800,27850,27850,27800,380
|
|
20230906,123300,3840439800,27850,27850,27850,27850,74
|
|
20230906,123200,3838378900,27900,27850,27900,27850,15
|
|
20230906,123100,3837960500,27850,27900,27900,27850,6
|
|
20230906,123000,3837793150,27850,27850,27850,27850,258
|
|
20230906,122900,3830607850,27850,27850,27850,27850,23
|
|
20230906,122800,3829967300,27800,27800,27850,27800,163
|
|
20230906,122700,3825433950,27800,27800,27850,27800,16
|
|
20230906,122600,3824988500,27850,27850,27850,27850,10
|
|
20230906,122500,3824710000,27850,27850,27850,27850,15
|
|
20230906,122400,3824292250,27800,27900,27900,27800,461
|
|
20230906,122300,3811470900,27850,27950,27950,27850,1370
|
|
20230906,122200,3773268800,27950,27900,27950,27900,15
|
|
20230906,122100,3772849650,27950,27950,27950,27950,0
|
|
20230906,122000,3772849650,27950,27950,27950,27950,45
|
|
20230906,121900,3771591900,27950,27950,27950,27950,0
|
|
20230906,121800,3771591900,27950,27900,27950,27900,111
|
|
20230906,121700,3768494350,27950,27950,27950,27950,14
|
|
20230906,121600,3768103050,27900,27900,27900,27900,58
|
|
20230906,121500,3766484850,27900,27950,27950,27900,15
|
|
20230906,121400,3766065700,27950,27850,27950,27850,209
|
|
20230906,121300,3760232450,27900,27900,27900,27900,13
|
|
20230906,121200,3759869750,27900,27900,27900,27900,53
|
|
20230906,121100,3758391050,27850,27900,27900,27850,52
|
|
20230906,121000,3756940350,27900,27850,27900,27850,85
|
|
20230906,120900,3754572400,27850,27850,27850,27850,76
|
|
20230906,120800,3752455800,27900,27850,27900,27850,142
|
|
20230906,120700,3748500450,27900,27950,27950,27900,115
|
|
20230906,120600,3745290700,27900,27900,27900,27900,11
|
|
20230906,120500,3744983800,27900,27900,27900,27900,0
|
|
20230906,120400,3744983800,27900,27900,27900,27900,10
|
|
20230906,120300,3744704800,27900,27900,27900,27900,22
|
|
20230906,120200,3744091000,27900,27900,27900,27900,1
|
|
20230906,120100,3744063100,27900,27850,27900,27850,464
|
|
20230906,120000,3731122500,27850,27900,27900,27850,838
|
|
20230906,115900,3707783400,27900,27900,27900,27850,444
|
|
20230906,115800,3695399750,27900,27900,27950,27900,149
|
|
20230906,115700,3691242000,27950,27900,27950,27900,142
|
|
20230906,115600,3687277150,27900,27900,27900,27900,304
|
|
20230906,115500,3678795550,27900,27900,27950,27900,237
|
|
20230906,115400,3672181850,27900,27950,27950,27900,3
|
|
20230906,115300,3672098100,27900,27900,27950,27900,432
|
|
20230906,115200,3660042150,27950,27900,27950,27900,49
|
|
20230906,115100,3658674100,27900,28000,28000,27900,363
|
|
20230906,115000,3648527750,28000,28050,28050,28000,31
|
|
20230906,114900,3647659100,28000,28000,28000,28000,43
|
|
20230906,114800,3646455100,28100,27950,28100,27950,365
|
|
20230906,114700,3636253200,27950,28000,28000,27950,258
|
|
20230906,114600,3629032350,27950,28050,28050,27950,153
|
|
20230906,114500,3624747650,28000,28000,28000,28000,0
|
|
20230906,114400,3624747650,28000,28050,28050,28000,300
|
|
20230906,114300,3616344100,28150,28050,28150,28000,270
|
|
20230906,114200,3608760300,28050,28100,28100,28050,20
|
|
20230906,114100,3608198500,28100,28100,28100,28100,1
|
|
20230906,114000,3608170400,28050,28050,28100,28050,22
|
|
20230906,113900,3607552650,28050,28050,28050,28050,1
|
|
20230906,113800,3607524600,28100,28100,28100,28100,13
|
|
20230906,113700,3607159300,28000,28000,28000,28000,0
|
|
20230906,113600,3607159300,28000,28050,28050,28000,1197
|
|
20230906,113500,3573610450,28050,28100,28100,28050,141
|
|
20230906,113400,3569651350,28100,28150,28150,28100,244
|
|
20230906,113300,3562794450,28150,28200,28200,28150,13
|
|
20230906,113200,3562427900,28200,28150,28200,28150,362
|
|
20230906,113100,3552220050,28100,28100,28100,28100,214
|
|
20230906,113000,3546206650,28100,28150,28150,28100,330
|
|
20230906,112900,3536925550,28150,28150,28150,28150,211
|
|
20230906,112800,3530985900,28200,28200,28200,28200,25
|
|
20230906,112700,3530280900,28200,28200,28200,28200,24
|
|
20230906,112600,3529604100,28200,28200,28200,28150,669
|
|
20230906,112500,3510738350,28250,28300,28300,28250,128
|
|
20230906,112400,3507121700,28300,28250,28300,28250,328
|
|
20230906,112300,3497847000,28250,28150,28250,28150,419
|
|
20230906,112200,3486028800,28200,28200,28200,28200,47
|
|
20230906,112100,3484703400,28200,28100,28200,28100,366
|
|
20230906,112000,3474403900,28150,28150,28150,28150,32
|
|
20230906,111900,3473503100,28150,28100,28150,28100,11
|
|
20230906,111800,3473193950,28100,28050,28100,28000,1365
|
|
20230906,111700,3434935550,28050,28100,28100,28050,281
|
|
20230906,111600,3427051750,28150,28150,28150,28150,17
|
|
20230906,111500,3426573200,28100,28100,28100,28100,371
|
|
20230906,111400,3416148100,28100,28100,28100,28100,110
|
|
20230906,111300,3413057100,28100,28100,28100,28050,12
|
|
20230906,111200,3412719950,28150,28150,28150,28150,7
|
|
20230906,111100,3412522900,28150,28150,28150,28150,32
|
|
20230906,111000,3411622100,28150,28100,28150,28100,95
|
|
20230906,110900,3408951900,28150,28150,28150,28150,99
|
|
20230906,110800,3406165050,28200,28150,28200,28150,23
|
|
20230906,110700,3405516950,28150,28150,28150,28150,16
|
|
20230906,110600,3405066550,28200,28200,28200,28150,77
|
|
20230906,110500,3402896150,28150,28100,28150,28100,131
|
|
20230906,110400,3399208600,28100,28100,28150,28100,79
|
|
20230906,110300,3396986350,28100,28150,28150,28100,127
|
|
20230906,110200,3393411850,28100,28150,28150,28100,59
|
|
20230906,110100,3391753750,28150,28150,28150,28100,67
|
|
20230906,110000,3389867800,28150,28150,28200,28150,109
|
|
20230906,105900,3386798850,28150,28200,28200,28100,203
|
|
20230906,105800,3381080800,28150,28200,28200,28150,24
|
|
20230906,105700,3380404350,28150,28150,28150,28150,423
|
|
20230906,105600,3368496900,28200,28200,28200,28200,15
|
|
20230906,105500,3368073900,28200,28200,28200,28100,614
|
|
20230906,105400,3350807400,28250,28200,28250,28200,205
|
|
20230906,105300,3345026150,28250,28200,28300,28200,81
|
|
20230906,105200,3342734850,28200,28200,28300,28150,158
|
|
20230906,105100,3338281650,28250,28200,28250,28200,15
|
|
20230906,105000,3337858000,28200,28150,28300,28150,152
|
|
20230906,104900,3333571650,28150,28250,28250,28150,185
|
|
20230906,104800,3328355350,28250,28250,28250,28200,374
|
|
20230906,104700,3317806600,28300,28250,28300,28250,8
|
|
20230906,104600,3317580300,28300,28200,28350,28200,137
|
|
20230906,104500,3313712100,28200,28350,28350,28200,281
|
|
20230906,104400,3305785550,28250,28300,28300,28250,370
|
|
20230906,104300,3295329200,28350,28400,28400,28350,569
|
|
20230906,104200,3279171100,28450,28450,28450,28450,190
|
|
20230906,104100,3273765600,28450,28300,28450,28300,2073
|
|
20230906,104000,3214873250,28300,28350,28350,28300,132
|
|
20230906,103900,3211136800,28350,28350,28350,28350,101
|
|
20230906,103800,3208273450,28350,28300,28400,28300,140
|
|
20230906,103700,3204304800,28350,28350,28350,28350,58
|
|
20230906,103600,3202660500,28300,28350,28350,28300,140
|
|
20230906,103500,3198691700,28350,28350,28400,28300,128
|
|
20230906,103400,3195058800,28350,28300,28400,28300,1837
|
|
20230906,103300,3142992000,28300,28300,28300,28250,98
|
|
20230906,103200,3140222600,28250,28250,28250,28250,114
|
|
20230906,103100,3137002100,28300,28300,28300,28300,17
|
|
20230906,103000,3136521000,28300,28300,28300,28300,416
|
|
20230906,102900,3124748200,28250,28250,28300,28250,730
|
|
20230906,102800,3104096000,28200,28250,28250,28200,110
|
|
20230906,102700,3100990350,28250,28200,28250,28200,284
|
|
20230906,102600,3092981450,28200,28200,28200,28200,155
|
|
20230906,102500,3088610450,28250,28250,28250,28250,30
|
|
20230906,102400,3087762950,28250,28300,28300,28250,279
|
|
20230906,102300,3079881100,28300,28300,28300,28300,93
|
|
20230906,102200,3077249200,28350,28300,28350,28250,453
|
|
20230906,102100,3064417150,28300,28250,28350,28150,1098
|
|
20230906,102000,3033344400,28350,28300,28350,28250,512
|
|
20230906,101900,3018846150,28350,28200,28350,28150,2319
|
|
20230906,101800,2953292500,28200,28250,28250,28200,304
|
|
20230906,101700,2944714050,28200,28200,28200,28200,9
|
|
20230906,101600,2944460250,28200,28150,28250,28100,2269
|
|
20230906,101500,2880516150,28150,28100,28150,28100,57
|
|
20230906,101400,2878912400,28150,28150,28150,28100,78
|
|
20230906,101300,2876718450,28150,28200,28200,28150,80
|
|
20230906,101200,2874465800,28200,28150,28200,28150,23
|
|
20230906,101100,2873818200,28150,28150,28200,28150,98
|
|
20230906,101000,2871058100,28200,28050,28200,28050,1198
|
|
20230906,100900,2837370850,28050,27950,28050,27950,492
|
|
20230906,100800,2823581650,28000,28000,28000,27900,1084
|
|
20230906,100700,2793305400,28000,28000,28000,28000,169
|
|
20230906,100600,2788573400,28050,28050,28050,28000,20
|
|
20230906,100500,2788012450,28000,28050,28050,28000,387
|
|
20230906,100400,2777176350,28000,28000,28100,28000,1258
|
|
20230906,100300,2741940450,28000,28000,28050,28000,161
|
|
20230906,100200,2737429400,28000,28050,28050,28000,70
|
|
20230906,100100,2735468900,28050,28000,28050,28000,21
|
|
20230906,100000,2734880050,27950,27950,28100,27950,956
|
|
20230906,095900,2708065250,28000,27950,28100,27900,192
|
|
20230906,095800,2702693000,27900,28150,28150,27900,1626
|
|
20230906,095700,2657136200,28100,28050,28150,28050,393
|
|
20230906,095600,2646092400,28050,28050,28100,28000,514
|
|
20230906,095500,2631665650,28100,28000,28150,28000,1778
|
|
20230906,095400,2581800750,27950,27950,28000,27950,109
|
|
20230906,095300,2578753050,27950,27950,28000,27950,58
|
|
20230906,095200,2577131800,27950,27900,27950,27850,93
|
|
20230906,095100,2574540250,27900,27900,27950,27850,320
|
|
20230906,095000,2565608450,27900,27900,27900,27900,175
|
|
20230906,094900,2560725950,27850,27750,27850,27750,244
|
|
20230906,094800,2553938100,27800,27800,27800,27800,69
|
|
20230906,094700,2552019900,27800,27800,27850,27700,397
|
|
20230906,094600,2541005900,27900,27700,27900,27700,1315
|
|
20230906,094500,2504503400,27650,27700,27750,27650,1324
|
|
20230906,094400,2467853150,27750,27800,27800,27750,465
|
|
20230906,094300,2454947700,27800,27900,27900,27700,885
|
|
20230906,094200,2430368150,27950,27950,27950,27900,169
|
|
20230906,094100,2425651850,27950,27950,28000,27900,121
|
|
20230906,094000,2422267900,28000,28000,28000,27950,733
|
|
20230906,093900,2401744300,28050,27900,28100,27900,1321
|
|
20230906,093800,2364752300,27900,27900,27900,27850,126
|
|
20230906,093700,2361237650,27900,27900,27950,27900,416
|
|
20230906,093600,2349626250,27900,27900,27950,27850,550
|
|
20230906,093500,2334289150,27950,27950,27950,27850,1468
|
|
20230906,093400,2293273350,27900,27950,27950,27900,890
|
|
20230906,093300,2268436500,27950,28000,28000,27950,663
|
|
20230906,093200,2249883950,28000,27900,28000,27850,1859
|
|
20230906,093100,2198013500,27850,28000,28000,27850,376
|
|
20230906,093000,2187516350,28000,27900,28000,27900,512
|
|
20230906,092900,2173207750,27950,28000,28000,27900,604
|
|
20230906,092800,2156347050,27950,28000,28100,27950,580
|
|
20230906,092700,2140092350,28000,27850,28000,27800,735
|
|
20230906,092600,2119576400,27750,27800,27800,27750,913
|
|
20230906,092500,2094229350,27850,27800,27850,27700,1503
|
|
20230906,092400,2052495950,27800,27850,27900,27700,1663
|
|
20230906,092300,2006267650,27900,27900,28150,27800,1272
|
|
20230906,092200,1970748900,27900,28100,28200,27900,1393
|
|
20230906,092100,1931761550,28200,28250,28300,28100,5156
|
|
20230906,092000,1786463050,28300,28300,28350,28250,1270
|
|
20230906,091900,1750527750,28350,28350,28350,28200,964
|
|
20230906,091800,1723274650,28350,28400,28400,28250,2643
|
|
20230906,091700,1648312650,28400,28300,28400,28250,2607
|
|
20230906,091600,1574351000,28300,28000,28300,28000,4357
|
|
20230906,091500,1451413400,28100,28050,28100,28000,1555
|
|
20230906,091400,1407820300,28050,28100,28150,27950,1312
|
|
20230906,091300,1371074200,28100,28050,28100,28000,954
|
|
20230906,091200,1344317800,28050,28100,28200,28000,4388
|
|
20230906,091100,1220904800,28100,27700,28100,27700,9200
|
|
20230906,091000,964131700,27700,27700,27800,27650,715
|
|
20230906,090900,944296800,27700,27800,27800,27700,579
|
|
20230906,090800,928224900,27800,27700,27800,27650,986
|
|
20230906,090700,900911700,27700,27650,27800,27600,953
|
|
20230906,090600,874502850,27700,27750,27750,27600,811
|
|
20230906,090500,852065200,27750,27650,27850,27600,6809
|
|
20230906,090400,663009050,27600,27400,27600,27400,1849
|
|
20230906,090300,612127350,27400,27400,27450,27300,1037
|
|
20230906,090200,583755600,27300,27400,27500,27300,2202
|
|
20230906,090100,523442500,27400,27500,27600,27350,5447
|
|
20230906,090000,373672800,27400,27250,27550,27250,13655
|