647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,194400,25669247700,42450,42450,42450,42450,118147
|
|
20230927,194300,25669247700,42450,42450,42450,42450,0
|
|
20230927,194200,25669247700,42450,42450,42450,42450,0
|
|
20230927,194100,25669247700,42450,42450,42450,42450,0
|
|
20230927,194000,25669247700,42450,42450,42450,42450,0
|
|
20230927,193900,25669247700,42450,42450,42450,42450,0
|
|
20230927,193800,25669247700,42450,42450,42450,42450,0
|
|
20230927,193700,25669247700,42450,42450,42450,42450,0
|
|
20230927,193600,25669247700,42450,42450,42450,42450,0
|
|
20230927,193500,25669247700,42450,42450,42450,42450,0
|
|
20230927,193400,25669247700,42450,42450,42450,42450,0
|
|
20230927,193300,25669247700,42450,42450,42450,42450,0
|
|
20230927,193200,25669247700,42450,42450,42450,42450,0
|
|
20230927,193100,25669247700,42450,42450,42450,42450,0
|
|
20230927,193000,25669247700,42450,42450,42450,42450,0
|
|
20230927,192900,25669247700,42450,42450,42450,42450,0
|
|
20230927,192800,25669247700,42450,42450,42450,42450,0
|
|
20230927,192700,25669247700,42450,42450,42450,42450,0
|
|
20230927,192600,25669247700,42450,42450,42450,42450,0
|
|
20230927,192500,25669247700,42450,42450,42450,42450,0
|
|
20230927,192400,25669247700,42450,42450,42450,42450,0
|
|
20230927,192300,25669247700,42450,42450,42450,42450,0
|
|
20230927,192200,25669247700,42450,42450,42450,42450,0
|
|
20230927,192100,25669247700,42450,42450,42450,42450,0
|
|
20230927,192000,25669247700,42450,42450,42450,42450,0
|
|
20230927,191900,25669247700,42450,42450,42450,42450,0
|
|
20230927,191800,25669247700,42450,42450,42450,42450,0
|
|
20230927,191700,25669247700,42450,42450,42450,42450,0
|
|
20230927,191600,25669247700,42450,42450,42450,42450,0
|
|
20230927,191500,25669247700,42450,42450,42450,42450,0
|
|
20230927,191400,25669247700,42450,42450,42450,42450,118147
|
|
20230927,191300,25669247700,42450,42450,42450,42450,0
|
|
20230927,191200,25669247700,42450,42450,42450,42450,0
|
|
20230927,191100,25669247700,42450,42450,42450,42450,0
|
|
20230927,191000,25669247700,42450,42450,42450,42450,0
|
|
20230927,190900,25669247700,42450,42450,42450,42450,0
|
|
20230927,190800,25669247700,42450,42450,42450,42450,0
|
|
20230927,190700,25669247700,42450,42450,42450,42450,0
|
|
20230927,190600,25669247700,42450,42450,42450,42450,0
|
|
20230927,190500,25669247700,42450,42450,42450,42450,0
|
|
20230927,190400,25669247700,42450,42450,42450,42450,0
|
|
20230927,190300,25669247700,42450,42450,42450,42450,0
|
|
20230927,190200,25669247700,42450,42450,42450,42450,0
|
|
20230927,190100,25669247700,42450,42450,42450,42450,0
|
|
20230927,190000,25669247700,42450,42450,42450,42450,0
|
|
20230927,185900,25669247700,42450,42450,42450,42450,0
|
|
20230927,185800,25669247700,42450,42450,42450,42450,0
|
|
20230927,185700,25669247700,42450,42450,42450,42450,0
|
|
20230927,185600,25669247700,42450,42450,42450,42450,0
|
|
20230927,185500,25669247700,42450,42450,42450,42450,0
|
|
20230927,185400,25669247700,42450,42450,42450,42450,0
|
|
20230927,185300,25669247700,42450,42450,42450,42450,0
|
|
20230927,185200,25669247700,42450,42450,42450,42450,0
|
|
20230927,185100,25669247700,42450,42450,42450,42450,0
|
|
20230927,185000,25669247700,42450,42450,42450,42450,0
|
|
20230927,184900,25669247700,42450,42450,42450,42450,0
|
|
20230927,184800,25669247700,42450,42450,42450,42450,0
|
|
20230927,184700,25669247700,42450,42450,42450,42450,0
|
|
20230927,184600,25669247700,42450,42450,42450,42450,0
|
|
20230927,184500,25669247700,42450,42450,42450,42450,0
|
|
20230927,184400,25669247700,42450,42450,42450,42450,118147
|
|
20230927,184300,25669247700,42450,42450,42450,42450,0
|
|
20230927,184200,25669247700,42450,42450,42450,42450,0
|
|
20230927,184100,25669247700,42450,42450,42450,42450,0
|
|
20230927,184000,25669247700,42450,42450,42450,42450,0
|
|
20230927,183900,25669247700,42450,42450,42450,42450,0
|
|
20230927,183800,25669247700,42450,42450,42450,42450,0
|
|
20230927,183700,25669247700,42450,42450,42450,42450,0
|
|
20230927,183600,25669247700,42450,42450,42450,42450,0
|
|
20230927,183500,25669247700,42450,42450,42450,42450,0
|
|
20230927,183400,25669247700,42450,42450,42450,42450,0
|
|
20230927,183300,25669247700,42450,42450,42450,42450,0
|
|
20230927,183200,25669247700,42450,42450,42450,42450,0
|
|
20230927,183100,25669247700,42450,42450,42450,42450,0
|
|
20230927,183000,25669247700,42450,42450,42450,42450,0
|
|
20230927,182900,25669247700,42450,42450,42450,42450,0
|
|
20230927,182800,25669247700,42450,42450,42450,42450,0
|
|
20230927,182700,25669247700,42450,42450,42450,42450,0
|
|
20230927,182600,25669247700,42450,42450,42450,42450,0
|
|
20230927,182500,25669247700,42450,42450,42450,42450,0
|
|
20230927,182400,25669247700,42450,42450,42450,42450,0
|
|
20230927,182300,25669247700,42450,42450,42450,42450,0
|
|
20230927,182200,25669247700,42450,42450,42450,42450,0
|
|
20230927,182100,25669247700,42450,42450,42450,42450,0
|
|
20230927,182000,25669247700,42450,42450,42450,42450,0
|
|
20230927,181900,25669247700,42450,42450,42450,42450,0
|
|
20230927,181800,25669247700,42450,42450,42450,42450,0
|
|
20230927,181700,25669247700,42450,42450,42450,42450,0
|
|
20230927,181600,25669247700,42450,42450,42450,42450,0
|
|
20230927,181500,25669247700,42450,42450,42450,42450,0
|
|
20230927,181400,25669247700,42450,42450,42450,42450,118147
|
|
20230927,181300,25669247700,42450,42450,42450,42450,0
|
|
20230927,181200,25669247700,42450,42450,42450,42450,0
|
|
20230927,181100,25669247700,42450,42450,42450,42450,0
|
|
20230927,181000,25669247700,42450,42450,42450,42450,0
|
|
20230927,180900,25669247700,42450,42450,42450,42450,0
|
|
20230927,180800,25669247700,42450,42450,42450,42450,0
|
|
20230927,180700,25669247700,42450,42450,42450,42450,0
|
|
20230927,180600,25669247700,42450,42450,42450,42450,0
|
|
20230927,180500,25669247700,42450,42450,42450,42450,0
|
|
20230927,180400,25669247700,42450,42450,42450,42450,0
|
|
20230927,180300,25669247700,42450,42450,42450,42450,0
|
|
20230927,180200,25669247700,42450,42450,42450,42450,0
|
|
20230927,180100,25669247700,42450,42450,42450,42450,0
|
|
20230927,180000,25669247700,42450,42450,42450,42450,0
|
|
20230927,175900,25669247700,42450,42450,42450,42450,0
|
|
20230927,175800,25669247700,42450,42450,42450,42450,0
|
|
20230927,175700,25669247700,42450,42450,42450,42450,0
|
|
20230927,175600,25669247700,42450,42450,42450,42450,0
|
|
20230927,175500,25669247700,42450,42450,42450,42450,0
|
|
20230927,175400,25669247700,42450,42450,42450,42450,0
|
|
20230927,175300,25669247700,42450,42450,42450,42450,0
|
|
20230927,175200,25669247700,42450,42450,42450,42450,0
|
|
20230927,175100,25669247700,42450,42450,42450,42450,0
|
|
20230927,175000,25669247700,42450,42450,42450,42450,0
|
|
20230927,174900,25669247700,42450,42450,42450,42450,0
|
|
20230927,174800,25669247700,42450,42450,42450,42450,0
|
|
20230927,174700,25669247700,42450,42450,42450,42450,0
|
|
20230927,174600,25669247700,42450,42450,42450,42450,0
|
|
20230927,174500,25669247700,42450,42450,42450,42450,0
|
|
20230927,174400,25669247700,42450,42450,42450,42450,118147
|
|
20230927,174300,25669247700,42450,42450,42450,42450,0
|
|
20230927,174200,25669247700,42450,42450,42450,42450,0
|
|
20230927,174100,25669247700,42450,42450,42450,42450,0
|
|
20230927,174000,25669247700,42450,42450,42450,42450,0
|
|
20230927,173900,25669247700,42450,42450,42450,42450,0
|
|
20230927,173800,25669247700,42450,42450,42450,42450,0
|
|
20230927,173700,25669247700,42450,42450,42450,42450,0
|
|
20230927,173600,25669247700,42450,42450,42450,42450,0
|
|
20230927,173500,25669247700,42450,42450,42450,42450,0
|
|
20230927,173400,25669247700,42450,42450,42450,42450,0
|
|
20230927,173300,25669247700,42450,42450,42450,42450,0
|
|
20230927,173200,25669247700,42450,42450,42450,42450,0
|
|
20230927,173100,25669247700,42450,42450,42450,42450,0
|
|
20230927,173000,25669247700,42450,42450,42450,42450,0
|
|
20230927,172900,25669247700,42450,42450,42450,42450,0
|
|
20230927,172800,25669247700,42450,42450,42450,42450,0
|
|
20230927,172700,25669247700,42450,42450,42450,42450,0
|
|
20230927,172600,25669247700,42450,42450,42450,42450,0
|
|
20230927,172500,25669247700,42450,42450,42450,42450,0
|
|
20230927,172400,25669247700,42450,42450,42450,42450,0
|
|
20230927,172300,25669247700,42450,42450,42450,42450,0
|
|
20230927,172200,25669247700,42450,42450,42450,42450,0
|
|
20230927,172100,25669247700,42450,42450,42450,42450,0
|
|
20230927,172000,25669247700,42450,42450,42450,42450,0
|
|
20230927,171900,25669247700,42450,42450,42450,42450,0
|
|
20230927,171800,25669247700,42450,42450,42450,42450,0
|
|
20230927,171700,25669247700,42450,42450,42450,42450,0
|
|
20230927,171600,25669247700,42450,42450,42450,42450,0
|
|
20230927,171500,25669247700,42450,42450,42450,42450,0
|
|
20230927,171400,25669247700,42450,42450,42450,42450,118147
|
|
20230927,171300,25669247700,42450,42450,42450,42450,0
|
|
20230927,171200,25669247700,42450,42450,42450,42450,0
|
|
20230927,171100,25669247700,42450,42450,42450,42450,0
|
|
20230927,171000,25669247700,42450,42450,42450,42450,0
|
|
20230927,170900,25669247700,42450,42450,42450,42450,0
|
|
20230927,170800,25669247700,42450,42450,42450,42450,0
|
|
20230927,170700,25669247700,42450,42450,42450,42450,0
|
|
20230927,170600,25669247700,42450,42450,42450,42450,0
|
|
20230927,170500,25669247700,42450,42450,42450,42450,0
|
|
20230927,170400,25669247700,42450,42450,42450,42450,0
|
|
20230927,170300,25669247700,42450,42450,42450,42450,0
|
|
20230927,170200,25669247700,42450,42450,42450,42450,0
|
|
20230927,170100,25669247700,42450,42450,42450,42450,0
|
|
20230927,170000,25669247700,42450,42450,42450,42450,0
|
|
20230927,165900,25669247700,42450,42450,42450,42450,0
|
|
20230927,165800,25669247700,42450,42450,42450,42450,0
|
|
20230927,165700,25669247700,42450,42450,42450,42450,0
|
|
20230927,165600,25669247700,42450,42450,42450,42450,0
|
|
20230927,165500,25669247700,42450,42450,42450,42450,0
|
|
20230927,165400,25669247700,42450,42450,42450,42450,0
|
|
20230927,165300,25669247700,42450,42450,42450,42450,0
|
|
20230927,165200,25669247700,42450,42450,42450,42450,0
|
|
20230927,165100,25669247700,42450,42450,42450,42450,0
|
|
20230927,165000,25669247700,42450,42450,42450,42450,0
|
|
20230927,164900,25669247700,42450,42450,42450,42450,0
|
|
20230927,164800,25669247700,42450,42450,42450,42450,0
|
|
20230927,164700,25669247700,42450,42450,42450,42450,0
|
|
20230927,164600,25669247700,42450,42450,42450,42450,0
|
|
20230927,164500,25669247700,42450,42450,42450,42450,0
|
|
20230927,164400,25669247700,42450,42450,42450,42450,118147
|
|
20230927,164300,25669247700,42450,42450,42450,42450,0
|
|
20230927,164200,25669247700,42450,42450,42450,42450,0
|
|
20230927,164100,25669247700,42450,42450,42450,42450,0
|
|
20230927,164000,25669247700,42450,42450,42450,42450,0
|
|
20230927,163900,25669247700,42450,42450,42450,42450,0
|
|
20230927,163800,25669247700,42450,42450,42450,42450,0
|
|
20230927,163700,25669247700,42450,42450,42450,42450,0
|
|
20230927,163600,25669247700,42450,42450,42450,42450,0
|
|
20230927,163500,25669247700,42450,42450,42450,42450,0
|
|
20230927,163400,25669247700,42450,42450,42450,42450,0
|
|
20230927,163300,25669247700,42450,42450,42450,42450,0
|
|
20230927,163200,25669247700,42450,42450,42450,42450,0
|
|
20230927,163100,25669247700,42450,42450,42450,42450,0
|
|
20230927,163000,25669247700,42450,42450,42450,42450,0
|
|
20230927,162900,25669247700,42450,42450,42450,42450,0
|
|
20230927,162800,25669247700,42450,42450,42450,42450,0
|
|
20230927,162700,25669247700,42450,42450,42450,42450,0
|
|
20230927,162600,25669247700,42450,42450,42450,42450,0
|
|
20230927,162500,25669247700,42450,42450,42450,42450,0
|
|
20230927,162400,25669247700,42450,42450,42450,42450,0
|
|
20230927,162300,25669247700,42450,42450,42450,42450,0
|
|
20230927,162200,25669247700,42450,42450,42450,42450,0
|
|
20230927,162100,25669247700,42450,42450,42450,42450,0
|
|
20230927,162000,25669247700,42450,42450,42450,42450,0
|
|
20230927,161900,25669247700,42450,42450,42450,42450,0
|
|
20230927,161800,25669247700,42450,42450,42450,42450,0
|
|
20230927,161700,25669247700,42450,42450,42450,42450,0
|
|
20230927,161600,25669247700,42450,42450,42450,42450,0
|
|
20230927,161500,25669247700,42450,42450,42450,42450,0
|
|
20230927,161400,25669247700,42450,42450,42450,42450,118147
|
|
20230927,161300,25669247700,42450,42450,42450,42450,0
|
|
20230927,161200,25669247700,42450,42450,42450,42450,0
|
|
20230927,161100,25669247700,42450,42450,42450,42450,0
|
|
20230927,161000,25669247700,42450,42450,42450,42450,0
|
|
20230927,160900,25669247700,42450,42450,42450,42450,0
|
|
20230927,160800,25669247700,42450,42450,42450,42450,0
|
|
20230927,160700,25669247700,42450,42450,42450,42450,0
|
|
20230927,160600,25669247700,42450,42450,42450,42450,0
|
|
20230927,160500,25669247700,42450,42450,42450,42450,0
|
|
20230927,160400,25669247700,42450,42450,42450,42450,0
|
|
20230927,160300,25669247700,42450,42450,42450,42450,0
|
|
20230927,160200,25669247700,42450,42450,42450,42450,0
|
|
20230927,160100,25669247700,42450,42450,42450,42450,0
|
|
20230927,160000,25669247700,42450,42450,42450,42450,0
|
|
20230927,155900,25669247700,42450,42450,42450,42450,0
|
|
20230927,155800,25669247700,42450,42450,42450,42450,0
|
|
20230927,155700,25669247700,42450,42450,42450,42450,0
|
|
20230927,155600,25669247700,42450,42450,42450,42450,0
|
|
20230927,155500,25669247700,42450,42450,42450,42450,0
|
|
20230927,155400,25669247700,42450,42450,42450,42450,0
|
|
20230927,155300,25669247700,42450,42450,42450,42450,0
|
|
20230927,155200,25669247700,42450,42450,42450,42450,0
|
|
20230927,155100,25669247700,42450,42450,42450,42450,0
|
|
20230927,155000,25669247700,42450,42450,42450,42450,0
|
|
20230927,154900,25669247700,42450,42450,42450,42450,0
|
|
20230927,154800,25669247700,42450,42450,42450,42450,0
|
|
20230927,154700,25669247700,42450,42450,42450,42450,0
|
|
20230927,154600,25669247700,42450,42450,42450,42450,0
|
|
20230927,154500,25669247700,42450,42450,42450,42450,0
|
|
20230927,154400,25669247700,42450,42450,42450,42450,118147
|
|
20230927,154300,25669247700,42450,42450,42450,42450,0
|
|
20230927,154200,25669247700,42450,42450,42450,42450,0
|
|
20230927,154100,25669247700,42450,42450,42450,42450,0
|
|
20230927,154000,25669247700,42450,42450,42450,42450,0
|
|
20230927,153900,25669247700,42450,42450,42450,42450,0
|
|
20230927,153800,25669247700,42450,42450,42450,42450,0
|
|
20230927,153700,25669247700,42450,42450,42450,42450,0
|
|
20230927,153600,25669247700,42450,42450,42450,42450,0
|
|
20230927,153500,25669247700,42450,42450,42450,42450,0
|
|
20230927,153400,25669247700,42450,42450,42450,42450,0
|
|
20230927,153300,25669247700,42450,42450,42450,42450,0
|
|
20230927,153200,25669247700,42450,42450,42450,42450,0
|
|
20230927,153100,25669247700,42450,42450,42450,42450,0
|
|
20230927,153000,25669247700,42450,42450,42450,42450,118147
|
|
20230927,152900,20653907550,42700,42700,42700,42700,0
|
|
20230927,152800,20653907550,42700,42700,42700,42700,0
|
|
20230927,152700,20653907550,42700,42700,42700,42700,0
|
|
20230927,152600,20653907550,42700,42700,42700,42700,0
|
|
20230927,152500,20653907550,42700,42700,42700,42700,0
|
|
20230927,152400,20653907550,42700,42700,42700,42700,0
|
|
20230927,152300,20653907550,42700,42700,42700,42700,0
|
|
20230927,152200,20653907550,42700,42700,42700,42700,0
|
|
20230927,152100,20653907550,42700,42700,42700,42700,0
|
|
20230927,152000,20653907550,42700,42700,42700,42700,0
|
|
20230927,151900,20653907550,42700,42700,42700,42600,2371
|
|
20230927,151800,20552709950,42650,42650,42650,42600,1833
|
|
20230927,151700,20474557650,42650,42600,42650,42600,1508
|
|
20230927,151600,20410280150,42650,42650,42650,42600,905
|
|
20230927,151500,20371702300,42650,42650,42650,42600,1168
|
|
20230927,151400,20321913700,42650,42650,42700,42600,4465
|
|
20230927,151300,20131479450,42650,42650,42650,42600,1811
|
|
20230927,151200,20054268000,42600,42600,42650,42550,2665
|
|
20230927,151100,19940748000,42550,42450,42600,42450,5801
|
|
20230927,151000,19694092700,42500,42450,42500,42450,1306
|
|
20230927,150900,19638606950,42450,42500,42500,42450,1564
|
|
20230927,150800,19572169050,42450,42500,42500,42450,1336
|
|
20230927,150700,19515430550,42500,42500,42500,42450,1717
|
|
20230927,150600,19442502050,42500,42500,42500,42450,1268
|
|
20230927,150500,19388632050,42500,42500,42500,42450,954
|
|
20230927,150400,19348113650,42450,42500,42500,42450,1259
|
|
20230927,150300,19294633300,42500,42450,42500,42450,1667
|
|
20230927,150200,19223805000,42500,42450,42500,42450,837
|
|
20230927,150100,19188250900,42500,42450,42600,42400,2220
|
|
20230927,150000,19093934050,42450,42550,42550,42400,971
|
|
20230927,145900,19052708000,42450,42500,42550,42400,2118
|
|
20230927,145800,18962738900,42500,42450,42550,42450,1455
|
|
20230927,145700,18900920250,42500,42500,42500,42450,1351
|
|
20230927,145600,18843526600,42450,42500,42550,42450,1270
|
|
20230927,145500,18789571300,42500,42500,42600,42450,1694
|
|
20230927,145400,18717589950,42500,42450,42550,42450,1734
|
|
20230927,145300,18643917100,42450,42450,42550,42450,1251
|
|
20230927,145200,18590763650,42450,42500,42550,42450,3143
|
|
20230927,145100,18457194500,42500,42450,42550,42450,1826
|
|
20230927,145000,18379605800,42450,42450,42500,42400,1294
|
|
20230927,144900,18324670000,42450,42450,42500,42400,2186
|
|
20230927,144800,18231876650,42450,42450,42500,42400,1866
|
|
20230927,144700,18152685500,42450,42400,42450,42400,1244
|
|
20230927,144600,18099910300,42400,42450,42500,42400,1278
|
|
20230927,144500,18045687850,42400,42450,42450,42400,1969
|
|
20230927,144400,17962129550,42400,42400,42450,42400,1080
|
|
20230927,144300,17916313800,42450,42450,42450,42400,3116
|
|
20230927,144200,17784066500,42400,42400,42450,42350,2260
|
|
20230927,144100,17688237400,42400,42400,42450,42350,891
|
|
20230927,144000,17650447550,42400,42400,42450,42350,1384
|
|
20230927,143900,17591767700,42400,42400,42450,42350,1226
|
|
20230927,143800,17539773600,42400,42350,42450,42350,2567
|
|
20230927,143700,17430942350,42400,42450,42450,42350,2466
|
|
20230927,143600,17326397150,42450,42450,42450,42400,819
|
|
20230927,143500,17291655400,42450,42350,42450,42350,3253
|
|
20230927,143400,17153704600,42350,42400,42400,42350,1024
|
|
20230927,143300,17110322300,42400,42350,42400,42350,1562
|
|
20230927,143200,17044135100,42350,42350,42400,42350,912
|
|
20230927,143100,17005497800,42350,42350,42400,42350,1067
|
|
20230927,143000,16960295200,42350,42400,42400,42350,1071
|
|
20230927,142900,16914917550,42350,42350,42400,42350,744
|
|
20230927,142800,16883399400,42350,42400,42400,42350,729
|
|
20230927,142700,16852518050,42400,42350,42400,42350,1022
|
|
20230927,142600,16809216900,42350,42350,42400,42350,993
|
|
20230927,142500,16767142700,42400,42350,42400,42350,1466
|
|
20230927,142400,16705049550,42400,42350,42400,42350,795
|
|
20230927,142300,16671366600,42350,42400,42400,42350,661
|
|
20230927,142200,16643369050,42350,42350,42400,42350,954
|
|
20230927,142100,16602946250,42350,42400,42400,42350,823
|
|
20230927,142000,16568083350,42350,42350,42400,42350,1098
|
|
20230927,141900,16521574250,42350,42400,42400,42350,807
|
|
20230927,141800,16487377900,42350,42350,42400,42350,1058
|
|
20230927,141700,16442553650,42350,42300,42400,42300,1378
|
|
20230927,141600,16384196400,42300,42300,42400,42300,1976
|
|
20230927,141500,16300537450,42300,42350,42400,42300,865
|
|
20230927,141400,16263892750,42350,42350,42400,42350,839
|
|
20230927,141300,16228350650,42350,42350,42400,42350,845
|
|
20230927,141200,16192548150,42350,42350,42400,42350,1054
|
|
20230927,141100,16147896950,42350,42350,42400,42350,515
|
|
20230927,141000,16126076600,42350,42350,42400,42300,1030
|
|
20230927,140900,16082458550,42350,42400,42400,42300,1049
|
|
20230927,140800,16038027200,42350,42350,42400,42300,1264
|
|
20230927,140700,15984496000,42400,42400,42400,42300,689
|
|
20230927,140600,15955311300,42400,42400,42400,42300,1551
|
|
20230927,140500,15889621950,42350,42350,42400,42350,695
|
|
20230927,140400,15860171050,42350,42350,42500,42350,1404
|
|
20230927,140300,15800647450,42400,42350,42400,42350,576
|
|
20230927,140200,15776245350,42400,42350,42400,42300,1914
|
|
20230927,140100,15695189350,42400,42350,42450,42350,529
|
|
20230927,140000,15672767250,42400,42300,42450,42300,1288
|
|
20230927,135900,15618205700,42300,42350,42450,42300,750
|
|
20230927,135800,15586443700,42350,42350,42400,42300,862
|
|
20230927,135700,15549929700,42350,42400,42400,42300,726
|
|
20230927,135600,15519183250,42350,42350,42400,42350,880
|
|
20230927,135500,15481898750,42350,42400,42400,42350,702
|
|
20230927,135400,15452156450,42350,42400,42400,42350,932
|
|
20230927,135300,15412673450,42350,42450,42450,42350,655
|
|
20230927,135200,15384922250,42400,42350,42450,42350,1023
|
|
20230927,135100,15341561100,42350,42450,42450,42350,994
|
|
20230927,135000,15299427800,42400,42400,42500,42400,737
|
|
20230927,134900,15268167500,42450,42400,42500,42400,672
|
|
20230927,134800,15239659000,42450,42450,42500,42350,1800
|
|
20230927,134700,15163303200,42450,42450,42450,42400,547
|
|
20230927,134600,15140101900,42400,42450,42450,42350,1229
|
|
20230927,134500,15087963850,42400,42400,42500,42400,1121
|
|
20230927,134400,15040419350,42450,42400,42450,42350,1010
|
|
20230927,134300,14997591100,42400,42350,42450,42350,1243
|
|
20230927,134200,14944896500,42350,42350,42400,42350,3904
|
|
20230927,134100,14779526050,42350,42400,42450,42350,733
|
|
20230927,134000,14748451100,42450,42450,42450,42400,973
|
|
20230927,133900,14707179600,42450,42450,42450,42400,438
|
|
20230927,133800,14688601500,42400,42400,42450,42400,528
|
|
20230927,133700,14666201700,42400,42400,42450,42400,390
|
|
20230927,133600,14649658650,42400,42450,42450,42400,209
|
|
20230927,133500,14640790250,42450,42400,42450,42350,816
|
|
20230927,133400,14606174350,42450,42450,42450,42400,475
|
|
20230927,133300,14586029000,42400,42400,42450,42400,370
|
|
20230927,133200,14570330300,42450,42350,42450,42300,880
|
|
20230927,133100,14533010200,42350,42400,42450,42300,4397
|
|
20230927,133000,14346720050,42450,42400,42450,42400,727
|
|
20230927,132900,14315880950,42400,42400,42450,42400,293
|
|
20230927,132800,14303451650,42450,42450,42450,42400,523
|
|
20230927,132700,14281265450,42400,42400,42450,42400,334
|
|
20230927,132600,14267093900,42450,42450,42450,42400,853
|
|
20230927,132500,14230914850,42450,42400,42450,42400,348
|
|
20230927,132400,14216148600,42450,42450,42450,42400,582
|
|
20230927,132300,14191448700,42450,42400,42450,42400,413
|
|
20230927,132200,14173922500,42450,42450,42450,42400,2882
|
|
20230927,132100,14051695750,42450,42450,42450,42400,428
|
|
20230927,132000,14033532750,42450,42400,42450,42400,694
|
|
20230927,131900,14004077400,42400,42450,42450,42400,553
|
|
20230927,131800,13980607950,42450,42450,42450,42400,839
|
|
20230927,131700,13945003300,42450,42400,42450,42400,371
|
|
20230927,131600,13929259000,42400,42450,42450,42400,367
|
|
20230927,131500,13913684950,42450,42400,42450,42400,418
|
|
20230927,131400,13895946900,42450,42400,42450,42400,508
|
|
20230927,131300,13874392350,42450,42400,42450,42400,372
|
|
20230927,131200,13858606400,42450,42450,42450,42400,361
|
|
20230927,131100,13843289500,42450,42400,42450,42400,280
|
|
20230927,131000,13831406650,42450,42400,42450,42400,484
|
|
20230927,130900,13810871600,42400,42450,42450,42400,415
|
|
20230927,130800,13793267500,42450,42400,42450,42400,175
|
|
20230927,130700,13785839350,42450,42450,42450,42400,614
|
|
20230927,130600,13759793650,42450,42450,42450,42400,816
|
|
20230927,130500,13725165050,42450,42450,42500,42400,536
|
|
20230927,130400,13702407750,42450,42500,42500,42450,410
|
|
20230927,130300,13684993050,42500,42500,42500,42450,259
|
|
20230927,130200,13673990300,42500,42450,42500,42450,593
|
|
20230927,130100,13648791850,42500,42450,42500,42450,327
|
|
20230927,130000,13634901200,42450,42450,42500,42450,364
|
|
20230927,125900,13619440050,42450,42450,42500,42450,396
|
|
20230927,125800,13602619550,42450,42450,42500,42400,1761
|
|
20230927,125700,13527847750,42400,42400,42450,42400,576
|
|
20230927,125600,13503406850,42450,42400,42450,42400,505
|
|
20230927,125500,13481979850,42450,42450,42450,42400,321
|
|
20230927,125400,13468359700,42450,42450,42450,42400,384
|
|
20230927,125300,13452067950,42450,42400,42450,42400,643
|
|
20230927,125200,13424782800,42400,42400,42450,42400,254
|
|
20230927,125100,13414006700,42400,42400,42450,42400,300
|
|
20230927,125000,13401276850,42400,42450,42450,42400,413
|
|
20230927,124900,13383757250,42450,42450,42450,42400,852
|
|
20230927,124800,13347607150,42400,42450,42450,42400,308
|
|
20230927,124700,13334539950,42400,42450,42450,42400,406
|
|
20230927,124600,13317316350,42450,42400,42450,42400,311
|
|
20230927,124500,13304118000,42400,42450,42450,42400,354
|
|
20230927,124400,13289098400,42400,42400,42450,42400,421
|
|
20230927,124300,13271236800,42450,42400,42450,42400,328
|
|
20230927,124200,13257320150,42450,42400,42450,42400,1401
|
|
20230927,124100,13197859600,42450,42400,42450,42400,541
|
|
20230927,124000,13174909200,42450,42450,42450,42400,316
|
|
20230927,123900,13161500850,42450,42400,42450,42400,713
|
|
20230927,123800,13131257550,42450,42400,42450,42400,501
|
|
20230927,123700,13110001800,42450,42400,42450,42400,242
|
|
20230927,123600,13099733800,42400,42450,42450,42400,531
|
|
20230927,123500,13077207400,42450,42400,42450,42400,414
|
|
20230927,123400,13059643500,42450,42400,42450,42400,525
|
|
20230927,123300,13037372400,42400,42400,42450,42400,278
|
|
20230927,123200,13025577500,42450,42450,42500,42400,1349
|
|
20230927,123100,12968311500,42500,42400,42600,42400,2870
|
|
20230927,123000,12846314400,42450,42550,42550,42400,2866
|
|
20230927,122900,12724556150,42550,42500,42550,42250,12852
|
|
20230927,122800,12179480450,42500,42500,42500,42450,867
|
|
20230927,122700,12142658050,42450,42450,42500,42450,744
|
|
20230927,122600,12111064750,42500,42450,42500,42450,300
|
|
20230927,122500,12098318200,42450,42450,42500,42450,301
|
|
20230927,122400,12085536000,42500,42450,42500,42450,442
|
|
20230927,122300,12066756600,42500,42450,42500,42450,291
|
|
20230927,122200,12054393100,42500,42450,42500,42450,429
|
|
20230927,122100,12036171800,42500,42550,42550,42450,232
|
|
20230927,122000,12026312250,42550,42450,42550,42450,310
|
|
20230927,121900,12013135300,42500,42400,42500,42400,2037
|
|
20230927,121800,11926659950,42450,42450,42450,42400,323
|
|
20230927,121700,11912952250,42400,42450,42450,42400,592
|
|
20230927,121600,11887840200,42400,42450,42450,42400,497
|
|
20230927,121500,11866754400,42450,42400,42450,42400,313
|
|
20230927,121400,11853470300,42400,42400,42450,42400,307
|
|
20230927,121300,11840446900,42450,42450,42450,42400,314
|
|
20230927,121200,11827123450,42450,42400,42450,42400,236
|
|
20230927,121100,11817110950,42450,42400,42450,42350,2031
|
|
20230927,121000,11730976000,42450,42400,42450,42400,323
|
|
20230927,120900,11717276500,42450,42450,42450,42400,407
|
|
20230927,120800,11700007300,42450,42450,42450,42400,393
|
|
20230927,120700,11683334350,42400,42400,42450,42400,579
|
|
20230927,120600,11658773200,42450,42450,42450,42400,498
|
|
20230927,120500,11637645950,42450,42400,42450,42400,430
|
|
20230927,120400,11619405800,42400,42450,42500,42400,2394
|
|
20230927,120300,11517768850,42450,42500,42500,42450,414
|
|
20230927,120200,11500179450,42450,42500,42550,42450,2592
|
|
20230927,120100,11390025350,42550,42550,42550,42500,265
|
|
20230927,120000,11378756650,42500,42550,42600,42500,431
|
|
20230927,115900,11360423550,42550,42600,42600,42500,1045
|
|
20230927,115800,11315944400,42600,42600,42600,42550,568
|
|
20230927,115700,11291753550,42600,42550,42600,42550,306
|
|
20230927,115600,11278725100,42600,42550,42600,42500,438
|
|
20230927,115500,11260091300,42500,42500,42550,42500,490
|
|
20230927,115400,11239248850,42550,42550,42550,42500,582
|
|
20230927,115300,11214493950,42550,42550,42550,42500,945
|
|
20230927,115200,11174304700,42600,42600,42600,42550,772
|
|
20230927,115100,11141443850,42600,42600,42600,42550,563
|
|
20230927,115000,11117473150,42550,42650,42650,42550,1218
|
|
20230927,114900,11065599850,42650,42650,42650,42600,388
|
|
20230927,114800,11049059250,42650,42650,42650,42600,563
|
|
20230927,114700,11025060200,42650,42600,42650,42600,447
|
|
20230927,114600,11006005550,42650,42600,42650,42600,629
|
|
20230927,114500,10979193350,42600,42550,42650,42550,403
|
|
20230927,114400,10962022750,42650,42600,42650,42500,903
|
|
20230927,114300,10923556600,42600,42600,42600,42500,1622
|
|
20230927,114200,10854529200,42550,42500,42600,42500,920
|
|
20230927,114100,10815362000,42550,42500,42550,42500,2407
|
|
20230927,114000,10713054950,42500,42550,42550,42500,461
|
|
20230927,113900,10693447550,42550,42550,42600,42500,627
|
|
20230927,113800,10666769600,42550,42550,42550,42500,316
|
|
20230927,113700,10653329450,42550,42500,42550,42500,463
|
|
20230927,113600,10633634300,42550,42500,42550,42500,333
|
|
20230927,113500,10619472400,42500,42550,42600,42500,621
|
|
20230927,113400,10593053700,42550,42600,42600,42500,339
|
|
20230927,113300,10578631750,42550,42550,42600,42500,2134
|
|
20230927,113200,10487826550,42500,42600,42600,42500,1044
|
|
20230927,113100,10443418750,42600,42600,42600,42550,462
|
|
20230927,113000,10423748250,42550,42600,42600,42550,344
|
|
20230927,112900,10409099300,42600,42600,42600,42550,687
|
|
20230927,112800,10379841700,42600,42600,42600,42550,280
|
|
20230927,112700,10367919300,42600,42600,42600,42550,313
|
|
20230927,112600,10354592850,42600,42550,42600,42500,684
|
|
20230927,112500,10325469900,42600,42550,42600,42500,321
|
|
20230927,112400,10311804050,42600,42550,42600,42500,750
|
|
20230927,112300,10279875500,42550,42550,42600,42500,567
|
|
20230927,112200,10255743550,42500,42600,42600,42500,313
|
|
20230927,112100,10242428250,42550,42500,42550,42450,1972
|
|
20230927,112000,10158604800,42500,42550,42550,42500,253
|
|
20230927,111900,10147844200,42500,42550,42600,42500,500
|
|
20230927,111800,10126570750,42550,42500,42550,42500,301
|
|
20230927,111700,10113768000,42550,42550,42550,42500,449
|
|
20230927,111600,10094666900,42550,42550,42550,42500,562
|
|
20230927,111500,10070763250,42500,42550,42600,42500,424
|
|
20230927,111400,10052722750,42550,42550,42600,42500,528
|
|
20230927,111300,10030256700,42500,42500,42550,42500,400
|
|
20230927,111200,10013243250,42500,42550,42550,42500,298
|
|
20230927,111100,10000566800,42500,42550,42550,42500,516
|
|
20230927,111000,9978621500,42500,42550,42550,42500,681
|
|
20230927,110900,9949667900,42450,42500,42550,42450,898
|
|
20230927,110800,9911494600,42500,42500,42500,42450,565
|
|
20230927,110700,9887492650,42500,42450,42500,42450,1529
|
|
20230927,110600,9822516050,42500,42450,42500,42450,582
|
|
20230927,110500,9797785800,42450,42450,42500,42450,419
|
|
20230927,110400,9779990200,42500,42500,42500,42450,465
|
|
20230927,110300,9760230850,42450,42450,42500,42450,466
|
|
20230927,110200,9740438950,42500,42450,42500,42450,485
|
|
20230927,110100,9719835050,42500,42450,42500,42450,141
|
|
20230927,110000,9713844050,42450,42450,42500,42450,525
|
|
20230927,105900,9691543450,42450,42500,42500,42450,255
|
|
20230927,105800,9680712450,42500,42450,42500,42450,481
|
|
20230927,105700,9660278250,42450,42450,42500,42450,455
|
|
20230927,105600,9640955750,42500,42550,42600,42450,1658
|
|
20230927,105500,9570468750,42550,42550,42600,42550,482
|
|
20230927,105400,9549944350,42550,42500,42550,42450,3497
|
|
20230927,105300,9401308250,42550,42550,42550,42500,385
|
|
20230927,105200,9384932700,42500,42500,42650,42450,6198
|
|
20230927,105100,9121123450,42550,42550,42550,42500,678
|
|
20230927,105000,9092287800,42500,42400,42550,42400,320
|
|
20230927,104900,9078693150,42450,42350,42550,42350,496
|
|
20230927,104800,9057626500,42500,42350,42500,42350,2725
|
|
20230927,104700,8942088050,42400,42400,42400,42350,322
|
|
20230927,104600,8928442050,42350,42350,42400,42350,424
|
|
20230927,104500,8910475450,42400,42350,42400,42350,462
|
|
20230927,104400,8890896100,42350,42350,42400,42350,602
|
|
20230927,104300,8865380050,42400,42350,42400,42350,865
|
|
20230927,104200,8828724400,42350,42450,42450,42350,1809
|
|
20230927,104100,8752018650,42450,42400,42450,42400,299
|
|
20230927,104000,8739333250,42450,42450,42550,42400,828
|
|
20230927,103900,8704196100,42400,42450,42450,42400,383
|
|
20230927,103800,8687942050,42450,42450,42550,42400,1742
|
|
20230927,103700,8614001850,42400,42450,42450,42400,646
|
|
20230927,103600,8586596650,42450,42450,42450,42400,209
|
|
20230927,103500,8577730000,42400,42450,42450,42400,476
|
|
20230927,103400,8557535000,42450,42400,42600,42400,2424
|
|
20230927,103300,8454570650,42500,42450,42500,42350,963
|
|
20230927,103200,8413712350,42400,42400,42500,42400,379
|
|
20230927,103100,8397627900,42400,42450,42450,42400,1214
|
|
20230927,103000,8346142250,42400,42500,42500,42400,1608
|
|
20230927,102900,8277850800,42450,42500,42500,42450,437
|
|
20230927,102800,8259292450,42500,42550,42550,42450,366
|
|
20230927,102700,8243739800,42450,42500,42550,42450,468
|
|
20230927,102600,8223855900,42450,42450,42500,42450,834
|
|
20230927,102500,8188424200,42500,42500,42550,42300,7065
|
|
20230927,102400,7888209100,42500,42400,42500,42400,1444
|
|
20230927,102300,7826913850,42400,42400,42450,42300,643
|
|
20230927,102200,7799646750,42350,42400,42450,42350,842
|
|
20230927,102100,7763929650,42350,42450,42450,42350,701
|
|
20230927,102000,7734228600,42400,42400,42400,42350,2011
|
|
20230927,101900,7648977800,42350,42400,42400,42350,468
|
|
20230927,101800,7629149550,42400,42250,42400,42250,4439
|
|
20230927,101700,7441324650,42300,42300,42300,42250,613
|
|
20230927,101600,7415408950,42250,42300,42300,42200,431
|
|
20230927,101500,7397196300,42250,42250,42300,42250,346
|
|
20230927,101400,7382569500,42300,42200,42300,42200,675
|
|
20230927,101300,7354055650,42200,42250,42250,42200,525
|
|
20230927,101200,7331884950,42200,42250,42250,42200,583
|
|
20230927,101100,7307270150,42250,42200,42250,42200,490
|
|
20230927,101000,7286569950,42200,42150,42250,42100,2289
|
|
20230927,100900,7190039400,42150,42200,42200,42100,2981
|
|
20230927,100800,7064393050,42200,42200,42250,42150,638
|
|
20230927,100700,7037475400,42200,42200,42250,42150,510
|
|
20230927,100600,7015945750,42200,42200,42250,42150,2490
|
|
20230927,100500,6910924450,42200,42250,42250,42200,926
|
|
20230927,100400,6871827900,42250,42200,42250,42150,1058
|
|
20230927,100300,6827170050,42200,42200,42250,42150,2198
|
|
20230927,100200,6734410950,42200,42250,42250,42200,578
|
|
20230927,100100,6710007050,42250,42300,42300,42200,1014
|
|
20230927,100000,6667162650,42250,42300,42300,42200,1403
|
|
20230927,095900,6607880000,42300,42250,42350,42250,725
|
|
20230927,095800,6577223450,42300,42300,42300,42250,538
|
|
20230927,095700,6554473300,42300,42300,42300,42250,452
|
|
20230927,095600,6535356650,42300,42300,42300,42250,784
|
|
20230927,095500,6502207150,42300,42250,42300,42200,1282
|
|
20230927,095400,6448039950,42250,42300,42300,42200,1328
|
|
20230927,095300,6391913300,42250,42300,42300,42250,524
|
|
20230927,095200,6369756700,42300,42350,42350,42200,716
|
|
20230927,095100,6339482350,42350,42350,42350,42250,1272
|
|
20230927,095000,6285690150,42300,42350,42350,42200,5621
|
|
20230927,094900,6048019800,42350,42350,42350,42250,456
|
|
20230927,094800,6028716700,42300,42300,42350,42250,1012
|
|
20230927,094700,5985882200,42350,42350,42350,42250,1357
|
|
20230927,094600,5928474650,42350,42350,42350,42250,546
|
|
20230927,094500,5905363850,42350,42250,42350,42250,577
|
|
20230927,094400,5880966200,42300,42350,42350,42200,1629
|
|
20230927,094300,5812084800,42350,42250,42350,42200,3815
|
|
20230927,094200,5650817750,42250,42250,42250,42200,2315
|
|
20230927,094100,5553016350,42250,42250,42250,42200,348
|
|
20230927,094000,5538319550,42250,42300,42300,42200,579
|
|
20230927,093900,5513846450,42250,42400,42400,42200,2133
|
|
20230927,093800,5423633100,42350,42400,42400,42300,510
|
|
20230927,093700,5402025700,42350,42300,42400,42300,2898
|
|
20230927,093600,5279328850,42350,42450,42450,42300,2160
|
|
20230927,093500,5187808500,42450,42500,42500,42400,762
|
|
20230927,093400,5155465550,42450,42600,42600,42400,3781
|
|
20230927,093300,4994711400,42550,42600,42650,42550,2141
|
|
20230927,093200,4903514450,42600,42600,42700,42550,4749
|
|
20230927,093100,4701140100,42600,42700,42750,42550,2019
|
|
20230927,093000,4615064750,42750,42750,42750,42700,1258
|
|
20230927,092900,4561285350,42750,42700,42750,42700,898
|
|
20230927,092800,4522899350,42750,42750,42750,42600,5685
|
|
20230927,092700,4280162550,42750,42650,42750,42550,2307
|
|
20230927,092600,4181727000,42700,42700,42750,42550,6482
|
|
20230927,092500,3905272500,42700,42700,42750,42650,2860
|
|
20230927,092400,3783144200,42700,42600,42700,42550,2293
|
|
20230927,092300,3685364650,42550,42600,42600,42550,1004
|
|
20230927,092200,3642599200,42600,42600,42600,42550,1009
|
|
20230927,092100,3599624450,42600,42600,42600,42550,760
|
|
20230927,092000,3567249600,42600,42600,42600,42550,752
|
|
20230927,091900,3535220050,42550,42600,42600,42500,2931
|
|
20230927,091800,3410537350,42600,42550,42700,42550,4520
|
|
20230927,091700,3217970300,42500,42550,42700,42500,5727
|
|
20230927,091600,2974067500,42500,42700,42700,42500,5063
|
|
20230927,091500,2758382150,42700,42600,42750,42600,2690
|
|
20230927,091400,2643567450,42600,42600,42600,42550,2525
|
|
20230927,091300,2536026650,42550,42500,42600,42450,8420
|
|
20230927,091200,2178103300,42500,42400,42500,42400,1456
|
|
20230927,091100,2116342450,42400,42450,42500,42350,5695
|
|
20230927,091000,1874711450,42450,42450,42450,42400,1508
|
|
20230927,090900,1810705200,42400,42450,42450,42400,1578
|
|
20230927,090800,1743741050,42400,42400,42450,42400,3197
|
|
20230927,090700,1608115150,42450,42400,42450,42400,4285
|
|
20230927,090600,1426401000,42400,42400,42450,42350,4093
|
|
20230927,090500,1252842700,42400,42300,42400,42300,2687
|
|
20230927,090400,1138974300,42300,42300,42350,42200,1453
|
|
20230927,090300,1077521200,42250,42150,42300,42100,3917
|
|
20230927,090200,912172350,42150,42050,42200,42000,3779
|
|
20230927,090100,753057800,42000,41900,42100,41900,6478
|
|
20230927,090000,481075000,41950,42100,42100,41900,11419
|