577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,183400,4944534100,27600,27600,27600,27600,6793
|
|
20230927,183300,4944534100,27600,27600,27600,27600,0
|
|
20230927,183200,4944534100,27600,27600,27600,27600,0
|
|
20230927,183100,4944534100,27600,27600,27600,27600,0
|
|
20230927,183000,4944534100,27600,27600,27600,27600,0
|
|
20230927,182900,4944534100,27600,27600,27600,27600,0
|
|
20230927,182800,4944534100,27600,27600,27600,27600,0
|
|
20230927,182700,4944534100,27600,27600,27600,27600,0
|
|
20230927,182600,4944534100,27600,27600,27600,27600,0
|
|
20230927,182500,4944534100,27600,27600,27600,27600,0
|
|
20230927,182400,4944534100,27600,27600,27600,27600,0
|
|
20230927,182300,4944534100,27600,27600,27600,27600,0
|
|
20230927,182200,4944534100,27600,27600,27600,27600,0
|
|
20230927,182100,4944534100,27600,27600,27600,27600,0
|
|
20230927,182000,4944534100,27600,27600,27600,27600,0
|
|
20230927,181900,4944534100,27600,27600,27600,27600,0
|
|
20230927,181800,4944534100,27600,27600,27600,27600,0
|
|
20230927,181700,4944534100,27600,27600,27600,27600,0
|
|
20230927,181600,4944534100,27600,27600,27600,27600,0
|
|
20230927,181500,4944534100,27600,27600,27600,27600,0
|
|
20230927,181400,4944534100,27600,27600,27600,27600,0
|
|
20230927,181300,4944534100,27600,27600,27600,27600,0
|
|
20230927,181200,4944534100,27600,27600,27600,27600,0
|
|
20230927,181100,4944534100,27600,27600,27600,27600,0
|
|
20230927,181000,4944534100,27600,27600,27600,27600,0
|
|
20230927,180900,4944534100,27600,27600,27600,27600,0
|
|
20230927,180800,4944534100,27600,27600,27600,27600,0
|
|
20230927,180700,4944534100,27600,27600,27600,27600,0
|
|
20230927,180600,4944534100,27600,27600,27600,27600,0
|
|
20230927,180500,4944534100,27600,27600,27600,27600,0
|
|
20230927,180400,4944534100,27600,27600,27600,27600,6793
|
|
20230927,180300,4944534100,27600,27600,27600,27600,0
|
|
20230927,180200,4944534100,27600,27600,27600,27600,0
|
|
20230927,180100,4944534100,27600,27600,27600,27600,0
|
|
20230927,180000,4944534100,27600,27600,27600,27600,0
|
|
20230927,175900,4944534100,27600,27600,27600,27600,0
|
|
20230927,175800,4944534100,27600,27600,27600,27600,0
|
|
20230927,175700,4944534100,27600,27600,27600,27600,0
|
|
20230927,175600,4944534100,27600,27600,27600,27600,0
|
|
20230927,175500,4944534100,27600,27600,27600,27600,0
|
|
20230927,175400,4944534100,27600,27600,27600,27600,0
|
|
20230927,175300,4944534100,27600,27600,27600,27600,0
|
|
20230927,175200,4944534100,27600,27600,27600,27600,0
|
|
20230927,175100,4944534100,27600,27600,27600,27600,0
|
|
20230927,175000,4944534100,27600,27600,27600,27600,0
|
|
20230927,174900,4944534100,27600,27600,27600,27600,0
|
|
20230927,174800,4944534100,27600,27600,27600,27600,0
|
|
20230927,174700,4944534100,27600,27600,27600,27600,0
|
|
20230927,174600,4944534100,27600,27600,27600,27600,0
|
|
20230927,174500,4944534100,27600,27600,27600,27600,0
|
|
20230927,174400,4944534100,27600,27600,27600,27600,0
|
|
20230927,174300,4944534100,27600,27600,27600,27600,0
|
|
20230927,174200,4944534100,27600,27600,27600,27600,0
|
|
20230927,174100,4944534100,27600,27600,27600,27600,0
|
|
20230927,174000,4944534100,27600,27600,27600,27600,0
|
|
20230927,173900,4944534100,27600,27600,27600,27600,0
|
|
20230927,173800,4944534100,27600,27600,27600,27600,0
|
|
20230927,173700,4944534100,27600,27600,27600,27600,0
|
|
20230927,173600,4944534100,27600,27600,27600,27600,0
|
|
20230927,173500,4944534100,27600,27600,27600,27600,0
|
|
20230927,173400,4944534100,27600,27600,27600,27600,6793
|
|
20230927,173300,4944534100,27600,27600,27600,27600,0
|
|
20230927,173200,4944534100,27600,27600,27600,27600,0
|
|
20230927,173100,4944534100,27600,27600,27600,27600,0
|
|
20230927,173000,4944534100,27600,27600,27600,27600,0
|
|
20230927,172900,4944534100,27600,27600,27600,27600,0
|
|
20230927,172800,4944534100,27600,27600,27600,27600,0
|
|
20230927,172700,4944534100,27600,27600,27600,27600,0
|
|
20230927,172600,4944534100,27600,27600,27600,27600,0
|
|
20230927,172500,4944534100,27600,27600,27600,27600,0
|
|
20230927,172400,4944534100,27600,27600,27600,27600,0
|
|
20230927,172300,4944534100,27600,27600,27600,27600,0
|
|
20230927,172200,4944534100,27600,27600,27600,27600,0
|
|
20230927,172100,4944534100,27600,27600,27600,27600,0
|
|
20230927,172000,4944534100,27600,27600,27600,27600,0
|
|
20230927,171900,4944534100,27600,27600,27600,27600,0
|
|
20230927,171800,4944534100,27600,27600,27600,27600,0
|
|
20230927,171700,4944534100,27600,27600,27600,27600,0
|
|
20230927,171600,4944534100,27600,27600,27600,27600,0
|
|
20230927,171500,4944534100,27600,27600,27600,27600,0
|
|
20230927,171400,4944534100,27600,27600,27600,27600,0
|
|
20230927,171300,4944534100,27600,27600,27600,27600,0
|
|
20230927,171200,4944534100,27600,27600,27600,27600,0
|
|
20230927,171100,4944534100,27600,27600,27600,27600,0
|
|
20230927,171000,4944534100,27600,27600,27600,27600,0
|
|
20230927,170900,4944534100,27600,27600,27600,27600,0
|
|
20230927,170800,4944534100,27600,27600,27600,27600,0
|
|
20230927,170700,4944534100,27600,27600,27600,27600,0
|
|
20230927,170600,4944534100,27600,27600,27600,27600,0
|
|
20230927,170500,4944534100,27600,27600,27600,27600,0
|
|
20230927,170400,4944534100,27600,27600,27600,27600,6793
|
|
20230927,170300,4944534100,27600,27600,27600,27600,0
|
|
20230927,170200,4944534100,27600,27600,27600,27600,0
|
|
20230927,170100,4944534100,27600,27600,27600,27600,0
|
|
20230927,170000,4944534100,27600,27600,27600,27600,0
|
|
20230927,165900,4944534100,27600,27600,27600,27600,0
|
|
20230927,165800,4944534100,27600,27600,27600,27600,0
|
|
20230927,165700,4944534100,27600,27600,27600,27600,0
|
|
20230927,165600,4944534100,27600,27600,27600,27600,0
|
|
20230927,165500,4944534100,27600,27600,27600,27600,0
|
|
20230927,165400,4944534100,27600,27600,27600,27600,0
|
|
20230927,165300,4944534100,27600,27600,27600,27600,0
|
|
20230927,165200,4944534100,27600,27600,27600,27600,0
|
|
20230927,165100,4944534100,27600,27600,27600,27600,0
|
|
20230927,165000,4944534100,27600,27600,27600,27600,0
|
|
20230927,164900,4944534100,27600,27600,27600,27600,0
|
|
20230927,164800,4944534100,27600,27600,27600,27600,0
|
|
20230927,164700,4944534100,27600,27600,27600,27600,0
|
|
20230927,164600,4944534100,27600,27600,27600,27600,0
|
|
20230927,164500,4944534100,27600,27600,27600,27600,0
|
|
20230927,164400,4944534100,27600,27600,27600,27600,0
|
|
20230927,164300,4944534100,27600,27600,27600,27600,0
|
|
20230927,164200,4944534100,27600,27600,27600,27600,0
|
|
20230927,164100,4944534100,27600,27600,27600,27600,0
|
|
20230927,164000,4944534100,27600,27600,27600,27600,0
|
|
20230927,163900,4944534100,27600,27600,27600,27600,0
|
|
20230927,163800,4944534100,27600,27600,27600,27600,0
|
|
20230927,163700,4944534100,27600,27600,27600,27600,0
|
|
20230927,163600,4944534100,27600,27600,27600,27600,0
|
|
20230927,163500,4944534100,27600,27600,27600,27600,0
|
|
20230927,163400,4944534100,27600,27600,27600,27600,6793
|
|
20230927,163300,4944534100,27600,27600,27600,27600,0
|
|
20230927,163200,4944534100,27600,27600,27600,27600,0
|
|
20230927,163100,4944534100,27600,27600,27600,27600,0
|
|
20230927,163000,4944534100,27600,27600,27600,27600,0
|
|
20230927,162900,4944534100,27600,27600,27600,27600,0
|
|
20230927,162800,4944534100,27600,27600,27600,27600,0
|
|
20230927,162700,4944534100,27600,27600,27600,27600,0
|
|
20230927,162600,4944534100,27600,27600,27600,27600,0
|
|
20230927,162500,4944534100,27600,27600,27600,27600,0
|
|
20230927,162400,4944534100,27600,27600,27600,27600,0
|
|
20230927,162300,4944534100,27600,27600,27600,27600,0
|
|
20230927,162200,4944534100,27600,27600,27600,27600,0
|
|
20230927,162100,4944534100,27600,27600,27600,27600,0
|
|
20230927,162000,4944534100,27600,27600,27600,27600,0
|
|
20230927,161900,4944534100,27600,27600,27600,27600,0
|
|
20230927,161800,4944534100,27600,27600,27600,27600,0
|
|
20230927,161700,4944534100,27600,27600,27600,27600,0
|
|
20230927,161600,4944534100,27600,27600,27600,27600,0
|
|
20230927,161500,4944534100,27600,27600,27600,27600,0
|
|
20230927,161400,4944534100,27600,27600,27600,27600,0
|
|
20230927,161300,4944534100,27600,27600,27600,27600,0
|
|
20230927,161200,4944534100,27600,27600,27600,27600,0
|
|
20230927,161100,4944534100,27600,27600,27600,27600,0
|
|
20230927,161000,4944534100,27600,27600,27600,27600,0
|
|
20230927,160900,4944534100,27600,27600,27600,27600,0
|
|
20230927,160800,4944534100,27600,27600,27600,27600,0
|
|
20230927,160700,4944534100,27600,27600,27600,27600,0
|
|
20230927,160600,4944534100,27600,27600,27600,27600,0
|
|
20230927,160500,4944534100,27600,27600,27600,27600,0
|
|
20230927,160400,4944534100,27600,27600,27600,27600,6793
|
|
20230927,160300,4944534100,27600,27600,27600,27600,0
|
|
20230927,160200,4944534100,27600,27600,27600,27600,0
|
|
20230927,160100,4944534100,27600,27600,27600,27600,0
|
|
20230927,160000,4944534100,27600,27600,27600,27600,0
|
|
20230927,155900,4944534100,27600,27600,27600,27600,0
|
|
20230927,155800,4944534100,27600,27600,27600,27600,0
|
|
20230927,155700,4944534100,27600,27600,27600,27600,0
|
|
20230927,155600,4944534100,27600,27600,27600,27600,0
|
|
20230927,155500,4944534100,27600,27600,27600,27600,0
|
|
20230927,155400,4944534100,27600,27600,27600,27600,0
|
|
20230927,155300,4944534100,27600,27600,27600,27600,0
|
|
20230927,155200,4944534100,27600,27600,27600,27600,0
|
|
20230927,155100,4944534100,27600,27600,27600,27600,0
|
|
20230927,155000,4944534100,27600,27600,27600,27600,0
|
|
20230927,154900,4944534100,27600,27600,27600,27600,0
|
|
20230927,154800,4944534100,27600,27600,27600,27600,0
|
|
20230927,154700,4944534100,27600,27600,27600,27600,0
|
|
20230927,154600,4944534100,27600,27600,27600,27600,0
|
|
20230927,154500,4944534100,27600,27600,27600,27600,0
|
|
20230927,154400,4944534100,27600,27600,27600,27600,0
|
|
20230927,154300,4944534100,27600,27600,27600,27600,0
|
|
20230927,154200,4944534100,27600,27600,27600,27600,0
|
|
20230927,154100,4944534100,27600,27600,27600,27600,0
|
|
20230927,154000,4944534100,27600,27600,27600,27600,0
|
|
20230927,153900,4944534100,27600,27600,27600,27600,0
|
|
20230927,153800,4944534100,27600,27600,27600,27600,0
|
|
20230927,153700,4944534100,27600,27600,27600,27600,0
|
|
20230927,153600,4944534100,27600,27600,27600,27600,0
|
|
20230927,153500,4944534100,27600,27600,27600,27600,0
|
|
20230927,153400,4944534100,27600,27600,27600,27600,6793
|
|
20230927,153300,4944534100,27600,27600,27600,27600,0
|
|
20230927,153200,4944534100,27600,27600,27600,27600,0
|
|
20230927,153100,4944534100,27600,27600,27600,27600,0
|
|
20230927,153000,4944534100,27600,27600,27600,27600,6793
|
|
20230927,152900,4757047300,27500,27500,27500,27500,0
|
|
20230927,152800,4757047300,27500,27500,27500,27500,0
|
|
20230927,152700,4757047300,27500,27500,27500,27500,0
|
|
20230927,152600,4757047300,27500,27500,27500,27500,0
|
|
20230927,152500,4757047300,27500,27500,27500,27500,0
|
|
20230927,152400,4757047300,27500,27500,27500,27500,0
|
|
20230927,152300,4757047300,27500,27500,27500,27500,0
|
|
20230927,152200,4757047300,27500,27500,27500,27500,0
|
|
20230927,152100,4757047300,27500,27500,27500,27500,0
|
|
20230927,152000,4757047300,27500,27500,27500,27500,0
|
|
20230927,151900,4757047300,27500,27600,27650,27500,648
|
|
20230927,151800,4739183200,27650,27600,27650,27600,339
|
|
20230927,151700,4729826550,27600,27600,27600,27550,237
|
|
20230927,151600,4723293950,27550,27600,27600,27550,367
|
|
20230927,151500,4713166250,27550,27550,27600,27550,162
|
|
20230927,151400,4708698050,27600,27600,27600,27550,191
|
|
20230927,151300,4703428950,27600,27600,27600,27550,152
|
|
20230927,151200,4699234000,27600,27600,27600,27550,99
|
|
20230927,151100,4696501650,27600,27550,27600,27550,291
|
|
20230927,151000,4688481450,27600,27600,27650,27600,287
|
|
20230927,150900,4680555500,27600,27600,27600,27600,153
|
|
20230927,150800,4676332700,27600,27550,27600,27550,322
|
|
20230927,150700,4667461000,27600,27600,27600,27550,581
|
|
20230927,150600,4651450400,27600,27600,27600,27600,317
|
|
20230927,150500,4642701200,27600,27600,27600,27550,123
|
|
20230927,150400,4639306450,27600,27700,27700,27550,744
|
|
20230927,150300,4618767600,27650,27650,27700,27650,153
|
|
20230927,150200,4614533850,27650,27700,27700,27650,162
|
|
20230927,150100,4610046500,27700,27700,27750,27700,153
|
|
20230927,150000,4605802350,27700,27700,27700,27700,83
|
|
20230927,145900,4603503250,27700,27650,27750,27650,259
|
|
20230927,145800,4596326150,27700,27700,27700,27700,139
|
|
20230927,145700,4592475850,27700,27700,27700,27650,335
|
|
20230927,145600,4583202800,27650,27700,27700,27650,144
|
|
20230927,145500,4579216250,27700,27700,27700,27650,149
|
|
20230927,145400,4575089000,27700,27700,27700,27650,178
|
|
20230927,145300,4570162350,27700,27650,27700,27650,228
|
|
20230927,145200,4563857350,27700,27700,27700,27700,115
|
|
20230927,145100,4560671850,27650,27600,27700,27600,239
|
|
20230927,145000,4554065550,27600,27700,27700,27600,356
|
|
20230927,144900,4544227250,27650,27700,27700,27650,133
|
|
20230927,144800,4540546750,27650,27650,27700,27650,209
|
|
20230927,144700,4534764750,27700,27700,27700,27700,148
|
|
20230927,144600,4530665150,27700,27750,27750,27650,199
|
|
20230927,144500,4525148050,27750,27700,27750,27700,202
|
|
20230927,144400,4519550300,27650,27700,27750,27650,1243
|
|
20230927,144300,4485086800,27700,27700,27700,27650,489
|
|
20230927,144200,4471559800,27700,27700,27700,27700,104
|
|
20230927,144100,4468679000,27700,27650,27700,27650,168
|
|
20230927,144000,4464030700,27700,27700,27700,27700,200
|
|
20230927,143900,4458490700,27700,27700,27700,27700,142
|
|
20230927,143800,4454557300,27700,27650,27700,27650,150
|
|
20230927,143700,4450404900,27650,27650,27650,27650,232
|
|
20230927,143600,4443990100,27650,27650,27650,27650,102
|
|
20230927,143500,4441169800,27600,27550,27600,27550,178
|
|
20230927,143400,4436258900,27500,27550,27550,27500,166
|
|
20230927,143300,4431688950,27500,27600,27600,27500,610
|
|
20230927,143200,4414886350,27600,27600,27650,27600,718
|
|
20230927,143100,4395064350,27600,27650,27700,27600,214
|
|
20230927,143000,4389149950,27650,27600,27650,27600,964
|
|
20230927,142900,4362516900,27600,27600,27650,27600,198
|
|
20230927,142800,4357049800,27650,27650,27650,27650,223
|
|
20230927,142700,4350883850,27600,27600,27600,27600,141
|
|
20230927,142600,4346992250,27600,27550,27600,27550,694
|
|
20230927,142500,4327867100,27600,27600,27600,27550,706
|
|
20230927,142400,4308381550,27600,27600,27600,27550,505
|
|
20230927,142300,4294455750,27600,27550,27600,27550,165
|
|
20230927,142200,4289905500,27550,27550,27600,27550,575
|
|
20230927,142100,4274063500,27550,27550,27550,27500,186
|
|
20230927,142000,4268944950,27550,27550,27550,27500,1157
|
|
20230927,141900,4237117800,27550,27550,27550,27500,921
|
|
20230927,141800,4211748000,27550,27550,27550,27550,178
|
|
20230927,141700,4206844100,27550,27500,27550,27500,1189
|
|
20230927,141600,4174146100,27500,27500,27500,27450,300
|
|
20230927,141500,4165898600,27500,27450,27500,27450,3161
|
|
20230927,141400,4078973850,27450,27450,27450,27450,200
|
|
20230927,141300,4073483850,27450,27450,27450,27450,192
|
|
20230927,141200,4068213450,27450,27450,27450,27450,147
|
|
20230927,141100,4064178300,27450,27450,27450,27400,142
|
|
20230927,141000,4060284450,27450,27450,27450,27400,130
|
|
20230927,140900,4056718800,27400,27400,27450,27400,138
|
|
20230927,140800,4052935300,27400,27400,27450,27400,136
|
|
20230927,140700,4049206600,27400,27400,27400,27400,102
|
|
20230927,140600,4046411800,27400,27400,27400,27350,159
|
|
20230927,140500,4042057700,27400,27450,27500,27400,916
|
|
20230927,140400,4016911050,27450,27400,27500,27400,1261
|
|
20230927,140300,3982302050,27350,27400,27400,27350,32
|
|
20230927,140200,3981425750,27400,27400,27400,27400,64
|
|
20230927,140100,3979672150,27400,27350,27400,27350,192
|
|
20230927,140000,3974417600,27300,27350,27350,27300,36
|
|
20230927,135900,3973433050,27350,27300,27350,27300,20
|
|
20230927,135800,3972886300,27350,27350,27350,27350,128
|
|
20230927,135700,3969385500,27300,27300,27300,27300,113
|
|
20230927,135600,3966300600,27300,27300,27300,27300,360
|
|
20230927,135500,3956472600,27300,27300,27300,27300,16
|
|
20230927,135400,3956035800,27300,27300,27300,27300,23
|
|
20230927,135300,3955407900,27300,27300,27300,27300,59
|
|
20230927,135200,3953797200,27300,27350,27350,27300,63
|
|
20230927,135100,3952075800,27300,27300,27300,27300,488
|
|
20230927,135000,3938753400,27350,27350,27350,27350,140
|
|
20230927,134900,3934924400,27350,27400,27400,27350,318
|
|
20230927,134800,3926224600,27400,27400,27400,27400,210
|
|
20230927,134700,3920470600,27400,27350,27400,27350,320
|
|
20230927,134600,3911716100,27350,27350,27400,27350,306
|
|
20230927,134500,3903346500,27350,27200,27350,27200,2105
|
|
20230927,134400,3845914250,27200,27200,27200,27200,279
|
|
20230927,134300,3838325450,27150,27150,27150,27150,0
|
|
20230927,134200,3838325450,27150,27150,27150,27150,432
|
|
20230927,134100,3826596650,27200,27200,27200,27200,9
|
|
20230927,134000,3826351850,27200,27200,27200,27200,0
|
|
20230927,133900,3826351850,27200,27150,27200,27150,2
|
|
20230927,133800,3826297500,27150,27200,27200,27150,54
|
|
20230927,133700,3824829200,27200,27150,27200,27150,222
|
|
20230927,133600,3818800800,27200,27200,27200,27200,57
|
|
20230927,133500,3817250400,27200,27200,27200,27200,1
|
|
20230927,133400,3817223200,27200,27200,27200,27200,155
|
|
20230927,133300,3813007200,27150,27150,27150,27150,100
|
|
20230927,133200,3810292200,27150,27150,27150,27150,57
|
|
20230927,133100,3808744650,27200,27200,27200,27200,52
|
|
20230927,133000,3807330250,27200,27200,27200,27200,3
|
|
20230927,132900,3807248650,27150,27150,27150,27150,10
|
|
20230927,132800,3806977150,27150,27150,27150,27150,52
|
|
20230927,132700,3805565350,27150,27150,27150,27100,240
|
|
20230927,132600,3799054350,27150,27150,27150,27150,15
|
|
20230927,132500,3798647100,27150,27150,27150,27150,0
|
|
20230927,132400,3798647100,27150,27150,27150,27150,244
|
|
20230927,132300,3792022500,27150,27100,27150,27100,45
|
|
20230927,132200,3790802750,27100,27050,27100,27050,230
|
|
20230927,132100,3784575400,27050,27050,27050,27050,0
|
|
20230927,132000,3784575400,27050,27100,27100,27050,188
|
|
20230927,131900,3779483450,27100,27050,27100,27050,140
|
|
20230927,131800,3775691450,27050,27000,27050,27000,257
|
|
20230927,131700,3768741000,27000,27000,27000,27000,51
|
|
20230927,131600,3767364000,27050,27050,27050,27050,40
|
|
20230927,131500,3766282000,27000,27000,27000,27000,58
|
|
20230927,131400,3764716000,27000,27000,27000,27000,2
|
|
20230927,131300,3764662000,27000,27050,27050,27000,111
|
|
20230927,131200,3761661700,27100,27100,27100,27050,294
|
|
20230927,131100,3753701500,27150,27150,27150,27150,99
|
|
20230927,131000,3751013650,27150,27150,27150,27150,0
|
|
20230927,130900,3751013650,27150,27150,27150,27150,45
|
|
20230927,130800,3749791900,27200,27100,27200,27100,324
|
|
20230927,130700,3740997550,27100,27100,27100,27100,100
|
|
20230927,130600,3738287550,27000,27000,27000,27000,1485
|
|
20230927,130500,3698192550,27000,27000,27000,27000,40
|
|
20230927,130400,3697112550,27000,27000,27000,27000,940
|
|
20230927,130300,3671732550,26950,26950,26950,26950,2
|
|
20230927,130200,3671678650,26950,26950,26950,26950,14
|
|
20230927,130100,3671301350,26950,26950,26950,26950,10
|
|
20230927,130000,3671031850,27000,26950,27000,26950,543
|
|
20230927,125900,3656396500,26950,26950,26950,26950,41
|
|
20230927,125800,3655291550,26950,26950,26950,26950,330
|
|
20230927,125700,3646398050,26950,26950,26950,26950,52
|
|
20230927,125600,3644996650,26950,26950,26950,26950,41
|
|
20230927,125500,3643891700,26950,26950,26950,26950,2
|
|
20230927,125400,3643837800,26950,26950,26950,26950,10
|
|
20230927,125300,3643568300,26950,26950,26950,26950,0
|
|
20230927,125200,3643568300,26950,26950,26950,26950,51
|
|
20230927,125100,3642193850,26950,26950,26950,26950,0
|
|
20230927,125000,3642193850,26950,26900,26950,26900,22
|
|
20230927,124900,3641601950,26950,26950,26950,26950,45
|
|
20230927,124800,3640389200,26900,26900,26900,26900,1
|
|
20230927,124700,3640362300,26850,26850,26850,26850,0
|
|
20230927,124600,3640362300,26850,26900,26900,26850,40
|
|
20230927,124500,3639287500,26950,26950,26950,26950,40
|
|
20230927,124400,3638209500,26950,26900,26950,26900,251
|
|
20230927,124300,3631457550,26900,26900,26900,26900,0
|
|
20230927,124200,3631457550,26900,26900,26900,26900,4
|
|
20230927,124100,3631349950,26900,26900,26900,26900,40
|
|
20230927,124000,3630273950,26900,26900,26900,26900,405
|
|
20230927,123900,3619379450,26900,26900,26900,26900,33
|
|
20230927,123800,3618491750,26900,26900,26900,26900,0
|
|
20230927,123700,3618491750,26900,26900,26900,26900,40
|
|
20230927,123600,3617415750,26900,26900,26900,26900,0
|
|
20230927,123500,3617415750,26900,26900,26900,26900,47
|
|
20230927,123400,3616151450,26900,26900,26900,26900,4
|
|
20230927,123300,3616043850,26850,26850,26850,26850,150
|
|
20230927,123200,3612016350,26800,26800,26800,26800,530
|
|
20230927,123100,3597812350,26850,26850,26850,26850,0
|
|
20230927,123000,3597812350,26850,26850,26850,26850,0
|
|
20230927,122900,3597812350,26850,26850,26850,26850,40
|
|
20230927,122800,3596738350,26850,26850,26850,26850,0
|
|
20230927,122700,3596738350,26850,26850,26850,26850,400
|
|
20230927,122600,3585998350,26850,26900,26900,26850,42
|
|
20230927,122500,3584868650,26900,26900,26900,26900,2
|
|
20230927,122400,3584814850,26900,26900,26900,26900,0
|
|
20230927,122300,3584814850,26900,26900,26900,26900,4
|
|
20230927,122200,3584707250,26900,26900,26900,26900,40
|
|
20230927,122100,3583631250,26900,26900,26900,26900,9
|
|
20230927,122000,3583389150,26900,26900,26900,26900,5
|
|
20230927,121900,3583254650,26900,26850,26900,26850,43
|
|
20230927,121800,3582099850,26900,26900,26900,26900,40
|
|
20230927,121700,3581023850,26900,26900,26900,26900,0
|
|
20230927,121600,3581023850,26900,26900,26900,26900,0
|
|
20230927,121500,3581023850,26900,26850,26900,26850,60
|
|
20230927,121400,3579410850,26850,26850,26850,26850,0
|
|
20230927,121300,3579410850,26850,26850,26850,26850,0
|
|
20230927,121200,3579410850,26850,26900,26900,26850,611
|
|
20230927,121100,3562977550,26950,26950,26950,26950,7
|
|
20230927,121000,3562788900,26950,26950,26950,26950,41
|
|
20230927,120900,3561683950,26950,26950,26950,26950,1
|
|
20230927,120800,3561657000,26900,26950,26950,26900,201
|
|
20230927,120700,3556250050,26950,26950,26950,26950,45
|
|
20230927,120600,3555037300,26950,26950,26950,26950,500
|
|
20230927,120500,3541562300,26950,26950,26950,26950,0
|
|
20230927,120400,3541562300,26950,27000,27000,26950,257
|
|
20230927,120300,3534630900,27000,27250,27250,27000,616
|
|
20230927,120200,3517967650,27150,27000,27250,27000,675
|
|
20230927,120100,3499686950,27250,26950,27250,26950,2000
|
|
20230927,120000,3445512100,27000,26800,27000,26800,3001
|
|
20230927,115900,3364692150,26800,26850,26850,26800,1284
|
|
20230927,115800,3330229250,26900,26900,26900,26900,101
|
|
20230927,115700,3327512350,26850,26850,26850,26850,100
|
|
20230927,115600,3324827350,26900,26850,26900,26850,12
|
|
20230927,115500,3324505100,26900,26800,26900,26800,45
|
|
20230927,115400,3323294700,26900,26900,26900,26900,9
|
|
20230927,115300,3323052600,26900,26900,26900,26900,0
|
|
20230927,115200,3323052600,26900,26900,26900,26900,1
|
|
20230927,115100,3323025700,26850,26850,26850,26850,50
|
|
20230927,115000,3321683200,26850,26850,26850,26850,11
|
|
20230927,114900,3321387850,26850,26850,26850,26850,0
|
|
20230927,114800,3321387850,26850,26850,26850,26850,40
|
|
20230927,114700,3320313850,26800,26800,26800,26800,40
|
|
20230927,114600,3319241850,26800,26800,26800,26750,44
|
|
20230927,114500,3318064250,26800,26800,26800,26800,100
|
|
20230927,114400,3315384250,26800,26800,26800,26800,60
|
|
20230927,114300,3313776250,26800,26800,26800,26800,0
|
|
20230927,114200,3313776250,26800,26800,26800,26800,0
|
|
20230927,114100,3313776250,26800,26800,26800,26800,0
|
|
20230927,114000,3313776250,26800,26750,26800,26750,41
|
|
20230927,113900,3312677500,26800,26800,26800,26800,2
|
|
20230927,113800,3312623900,26800,26800,26800,26800,11
|
|
20230927,113700,3312329100,26800,26800,26800,26800,59
|
|
20230927,113600,3310747900,26800,26800,26800,26800,40
|
|
20230927,113500,3309675900,26800,26800,26800,26800,6
|
|
20230927,113400,3309515100,26800,26750,26800,26750,7
|
|
20230927,113300,3309327550,26750,26750,26750,26750,90
|
|
20230927,113200,3306920050,26750,26750,26750,26750,199
|
|
20230927,113100,3301596800,26750,26750,26750,26750,49
|
|
20230927,113000,3300286050,26750,26750,26750,26750,5
|
|
20230927,112900,3300152300,26750,26700,26750,26700,50
|
|
20230927,112800,3298815300,26750,26700,26750,26700,13
|
|
20230927,112700,3298468100,26700,26700,26700,26700,0
|
|
20230927,112600,3298468100,26700,26750,26750,26700,50
|
|
20230927,112500,3297131100,26750,26750,26750,26750,50
|
|
20230927,112400,3295793600,26750,26700,26750,26700,563
|
|
20230927,112300,3280761000,26700,26700,26700,26700,160
|
|
20230927,112200,3276489000,26650,26650,26650,26650,0
|
|
20230927,112100,3276489000,26650,26650,26650,26650,48
|
|
20230927,112000,3275209800,26600,26600,26600,26600,52
|
|
20230927,111900,3273826600,26600,26600,26600,26600,18
|
|
20230927,111800,3273347800,26600,26600,26600,26600,290
|
|
20230927,111700,3265633800,26600,26650,26650,26600,102
|
|
20230927,111600,3262916500,26650,26700,26700,26650,707
|
|
20230927,111500,3244074600,26700,26750,26750,26700,892
|
|
20230927,111400,3220258000,26700,26700,26700,26700,5
|
|
20230927,111300,3220124500,26750,26750,26750,26750,142
|
|
20230927,111200,3216326000,26750,26750,26750,26750,5
|
|
20230927,111100,3216192250,26750,26800,26800,26750,91
|
|
20230927,111000,3213755500,26750,26800,26800,26750,111
|
|
20230927,110900,3210781200,26750,26750,26750,26750,40
|
|
20230927,110800,3209711200,26750,26750,26750,26750,0
|
|
20230927,110700,3209711200,26750,26750,26750,26750,263
|
|
20230927,110600,3202675950,26800,26800,26800,26800,7
|
|
20230927,110500,3202488350,26800,26800,26800,26800,40
|
|
20230927,110400,3201416350,26800,26800,26800,26800,1
|
|
20230927,110300,3201389550,26800,26800,26800,26800,20
|
|
20230927,110200,3200853550,26800,26800,26800,26800,688
|
|
20230927,110100,3182415150,26800,26800,26800,26800,57
|
|
20230927,110000,3180887550,26800,26800,26800,26800,0
|
|
20230927,105900,3180887550,26800,26800,26800,26800,37
|
|
20230927,105800,3179895950,26800,26750,26800,26750,95
|
|
20230927,105700,3177352700,26750,26750,26750,26750,0
|
|
20230927,105600,3177352700,26750,26750,26750,26750,1
|
|
20230927,105500,3177325950,26750,26750,26750,26750,5
|
|
20230927,105400,3177192200,26750,26750,26750,26750,127
|
|
20230927,105300,3173794950,26750,26800,26800,26750,639
|
|
20230927,105200,3156698900,26750,26800,26800,26750,320
|
|
20230927,105100,3148132950,26800,26800,26800,26800,42
|
|
20230927,105000,3147007350,26750,26750,26750,26750,365
|
|
20230927,104900,3137243600,26800,26800,26800,26800,0
|
|
20230927,104800,3137243600,26800,26800,26800,26800,0
|
|
20230927,104700,3137243600,26800,26800,26800,26800,0
|
|
20230927,104600,3137243600,26800,26800,26800,26800,40
|
|
20230927,104500,3136171600,26800,26800,26800,26800,10
|
|
20230927,104400,3135903600,26800,26800,26800,26800,1
|
|
20230927,104300,3135876800,26800,26750,26800,26750,55
|
|
20230927,104200,3134403300,26800,26800,26800,26800,321
|
|
20230927,104100,3125800500,26800,26800,26800,26800,41
|
|
20230927,104000,3124701700,26850,26850,26850,26850,9
|
|
20230927,103900,3124460050,26850,26850,26850,26850,46
|
|
20230927,103800,3123224950,26850,26850,26850,26850,2
|
|
20230927,103700,3123171250,26850,26850,26850,26850,0
|
|
20230927,103600,3123171250,26850,26950,26950,26850,379
|
|
20230927,103500,3112977850,26950,26850,26950,26850,188
|
|
20230927,103400,3107923650,26900,26900,26900,26900,67
|
|
20230927,103300,3106121350,26850,26950,26950,26850,224
|
|
20230927,103200,3100096500,26950,26950,26950,26950,11
|
|
20230927,103100,3099800050,26950,26950,26950,26950,40
|
|
20230927,103000,3098722050,26950,26950,26950,26950,1
|
|
20230927,102900,3098695100,26900,26900,26900,26900,93
|
|
20230927,102800,3096193400,26900,26900,26900,26900,15
|
|
20230927,102700,3095789900,26900,26900,26900,26900,212
|
|
20230927,102600,3090087100,26900,26900,26900,26900,149
|
|
20230927,102500,3086079000,26900,26850,26900,26850,262
|
|
20230927,102400,3079044250,26850,26850,26850,26850,60
|
|
20230927,102300,3077433250,26800,26750,26800,26750,283
|
|
20230927,102200,3069848900,26800,26800,26800,26800,4
|
|
20230927,102100,3069741700,26800,26800,26800,26800,236
|
|
20230927,102000,3063416900,26800,26850,26850,26800,166
|
|
20230927,101900,3058965350,26850,26850,26850,26850,30
|
|
20230927,101800,3058159850,26850,26900,26900,26850,104
|
|
20230927,101700,3055367400,26900,26750,26900,26750,1462
|
|
20230927,101600,3016116750,26750,26600,26750,26600,5657
|
|
20230927,101500,2865389000,26550,26550,26550,26550,20
|
|
20230927,101400,2864858000,26500,26550,26550,26500,22
|
|
20230927,101300,2864274000,26550,26550,26550,26500,111
|
|
20230927,101200,2861327450,26550,26600,26600,26550,599
|
|
20230927,101100,2845423750,26600,26600,26600,26600,10
|
|
20230927,101000,2845157750,26600,26500,26600,26450,338
|
|
20230927,100900,2836190250,26500,26450,26500,26450,423
|
|
20230927,100800,2824980900,26450,26450,26450,26450,16
|
|
20230927,100700,2824557700,26450,26450,26450,26450,0
|
|
20230927,100600,2824557700,26450,26450,26450,26450,34
|
|
20230927,100500,2823658400,26450,26450,26500,26450,86
|
|
20230927,100400,2821381700,26450,26450,26450,26450,11
|
|
20230927,100300,2821090750,26450,26450,26450,26450,681
|
|
20230927,100200,2803078300,26400,26350,26400,26350,629
|
|
20230927,100100,2786476200,26400,26400,26400,26400,41
|
|
20230927,100000,2785393800,26350,26400,26400,26350,23
|
|
20230927,095900,2784787600,26400,26450,26450,26400,98
|
|
20230927,095800,2782200350,26400,26400,26400,26400,0
|
|
20230927,095700,2782200350,26400,26450,26450,26400,144
|
|
20230927,095600,2778391600,26450,26350,26450,26350,294
|
|
20230927,095500,2770631350,26350,26350,26350,26350,60
|
|
20230927,095400,2769050350,26350,26350,26350,26350,230
|
|
20230927,095300,2762989850,26500,26450,26500,26250,2425
|
|
20230927,095200,2699167450,26350,26450,26450,26350,2220
|
|
20230927,095100,2640599150,26500,26500,26500,26500,84
|
|
20230927,095000,2638373150,26550,26500,26550,26500,125
|
|
20230927,094900,2635055900,26500,26600,26600,26450,2091
|
|
20230927,094800,2579661750,26550,26500,26600,26500,445
|
|
20230927,094700,2567850150,26500,26500,26500,26500,72
|
|
20230927,094600,2565942150,26500,26500,26500,26450,158
|
|
20230927,094500,2561758050,26450,26600,26600,26450,1732
|
|
20230927,094400,2515776900,26650,26650,26650,26650,32
|
|
20230927,094300,2514924100,26650,26550,26900,26550,1899
|
|
20230927,094200,2464082000,26500,26600,26650,26500,639
|
|
20230927,094100,2447103300,26600,26700,26700,26600,900
|
|
20230927,094000,2423127900,26700,26700,26700,26700,448
|
|
20230927,093900,2411166300,26700,26750,26750,26650,132
|
|
20230927,093800,2407641800,26750,26650,26750,26650,1363
|
|
20230927,093700,2371212550,26650,26650,26700,26650,967
|
|
20230927,093600,2345441800,26700,26600,26700,26600,1382
|
|
20230927,093500,2308596800,26650,26550,26650,26550,1073
|
|
20230927,093400,2280066600,26550,26500,26550,26500,397
|
|
20230927,093300,2269545600,26450,26450,26450,26450,61
|
|
20230927,093200,2267932150,26450,26350,26450,26350,334
|
|
20230927,093100,2259121850,26350,26350,26350,26350,90
|
|
20230927,093000,2256750350,26350,26250,26350,26250,915
|
|
20230927,092900,2232678800,26250,26250,26300,26250,454
|
|
20230927,092800,2220761100,26250,26300,26300,26250,83
|
|
20230927,092700,2218579000,26250,26250,26250,26250,1282
|
|
20230927,092600,2184926500,26250,26250,26250,26200,120
|
|
20230927,092500,2181780900,26250,26300,26300,26200,837
|
|
20230927,092400,2159815200,26300,26300,26300,26300,298
|
|
20230927,092300,2151977800,26300,26250,26300,26250,479
|
|
20230927,092200,2139399050,26200,26200,26200,26200,222
|
|
20230927,092100,2133582650,26200,26200,26250,26150,1004
|
|
20230927,092000,2107276950,26200,26150,26200,26100,1701
|
|
20230927,091900,2062763300,26150,26350,26350,26150,871
|
|
20230927,091800,2039927450,26350,26200,27250,26100,7386
|
|
20230927,091700,1843600750,26250,26350,26400,26250,459
|
|
20230927,091600,1831526350,26400,26400,26450,26400,320
|
|
20230927,091500,1823078200,26400,26350,26450,26350,412
|
|
20230927,091400,1812207650,26300,26300,26300,26150,3070
|
|
20230927,091300,1731750000,26250,26400,26400,26250,803
|
|
20230927,091200,1710628800,26400,26600,26600,26400,1064
|
|
20230927,091100,1682439450,26600,26650,26800,26550,1352
|
|
20230927,091000,1646399250,26650,26500,26850,26500,3392
|
|
20230927,090900,1556004250,26500,26450,26500,26350,1688
|
|
20230927,090800,1511385850,26450,26350,26500,26350,1022
|
|
20230927,090700,1484364850,26400,26200,26400,26150,2007
|
|
20230927,090600,1431652250,26200,25950,26200,25850,4483
|
|
20230927,090500,1314970950,26000,25850,26050,25800,2218
|
|
20230927,090400,1257438550,25850,26250,26300,25400,13152
|
|
20230927,090300,917696250,26250,25850,26300,25850,7059
|
|
20230927,090200,734592100,24600,24600,24600,24600,0
|
|
20230927,090100,734592100,24600,26850,26850,24600,24386
|
|
20230927,090000,102576250,26900,26900,26950,26800,3815
|