618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191500,8520670700,26700,26700,26700,26700,5513
|
|
20230927,191400,8520670700,26700,26700,26700,26700,0
|
|
20230927,191300,8520670700,26700,26700,26700,26700,0
|
|
20230927,191200,8520670700,26700,26700,26700,26700,0
|
|
20230927,191100,8520670700,26700,26700,26700,26700,0
|
|
20230927,191000,8520670700,26700,26700,26700,26700,0
|
|
20230927,190900,8520670700,26700,26700,26700,26700,0
|
|
20230927,190800,8520670700,26700,26700,26700,26700,0
|
|
20230927,190700,8520670700,26700,26700,26700,26700,0
|
|
20230927,190600,8520670700,26700,26700,26700,26700,0
|
|
20230927,190500,8520670700,26700,26700,26700,26700,0
|
|
20230927,190400,8520670700,26700,26700,26700,26700,0
|
|
20230927,190300,8520670700,26700,26700,26700,26700,0
|
|
20230927,190200,8520670700,26700,26700,26700,26700,0
|
|
20230927,190100,8520670700,26700,26700,26700,26700,0
|
|
20230927,190000,8520670700,26700,26700,26700,26700,0
|
|
20230927,185900,8520670700,26700,26700,26700,26700,0
|
|
20230927,185800,8520670700,26700,26700,26700,26700,0
|
|
20230927,185700,8520670700,26700,26700,26700,26700,0
|
|
20230927,185600,8520670700,26700,26700,26700,26700,0
|
|
20230927,185500,8520670700,26700,26700,26700,26700,0
|
|
20230927,185400,8520670700,26700,26700,26700,26700,0
|
|
20230927,185300,8520670700,26700,26700,26700,26700,0
|
|
20230927,185200,8520670700,26700,26700,26700,26700,0
|
|
20230927,185100,8520670700,26700,26700,26700,26700,0
|
|
20230927,185000,8520670700,26700,26700,26700,26700,0
|
|
20230927,184900,8520670700,26700,26700,26700,26700,0
|
|
20230927,184800,8520670700,26700,26700,26700,26700,0
|
|
20230927,184700,8520670700,26700,26700,26700,26700,0
|
|
20230927,184600,8520670700,26700,26700,26700,26700,0
|
|
20230927,184500,8520670700,26700,26700,26700,26700,5513
|
|
20230927,184400,8520670700,26700,26700,26700,26700,0
|
|
20230927,184300,8520670700,26700,26700,26700,26700,0
|
|
20230927,184200,8520670700,26700,26700,26700,26700,0
|
|
20230927,184100,8520670700,26700,26700,26700,26700,0
|
|
20230927,184000,8520670700,26700,26700,26700,26700,0
|
|
20230927,183900,8520670700,26700,26700,26700,26700,0
|
|
20230927,183800,8520670700,26700,26700,26700,26700,0
|
|
20230927,183700,8520670700,26700,26700,26700,26700,0
|
|
20230927,183600,8520670700,26700,26700,26700,26700,0
|
|
20230927,183500,8520670700,26700,26700,26700,26700,0
|
|
20230927,183400,8520670700,26700,26700,26700,26700,0
|
|
20230927,183300,8520670700,26700,26700,26700,26700,0
|
|
20230927,183200,8520670700,26700,26700,26700,26700,0
|
|
20230927,183100,8520670700,26700,26700,26700,26700,0
|
|
20230927,183000,8520670700,26700,26700,26700,26700,0
|
|
20230927,182900,8520670700,26700,26700,26700,26700,0
|
|
20230927,182800,8520670700,26700,26700,26700,26700,0
|
|
20230927,182700,8520670700,26700,26700,26700,26700,0
|
|
20230927,182600,8520670700,26700,26700,26700,26700,0
|
|
20230927,182500,8520670700,26700,26700,26700,26700,0
|
|
20230927,182400,8520670700,26700,26700,26700,26700,0
|
|
20230927,182300,8520670700,26700,26700,26700,26700,0
|
|
20230927,182200,8520670700,26700,26700,26700,26700,0
|
|
20230927,182100,8520670700,26700,26700,26700,26700,0
|
|
20230927,182000,8520670700,26700,26700,26700,26700,0
|
|
20230927,181900,8520670700,26700,26700,26700,26700,0
|
|
20230927,181800,8520670700,26700,26700,26700,26700,0
|
|
20230927,181700,8520670700,26700,26700,26700,26700,0
|
|
20230927,181600,8520670700,26700,26700,26700,26700,0
|
|
20230927,181500,8520670700,26700,26700,26700,26700,5513
|
|
20230927,181400,8520670700,26700,26700,26700,26700,0
|
|
20230927,181300,8520670700,26700,26700,26700,26700,0
|
|
20230927,181200,8520670700,26700,26700,26700,26700,0
|
|
20230927,181100,8520670700,26700,26700,26700,26700,0
|
|
20230927,181000,8520670700,26700,26700,26700,26700,0
|
|
20230927,180900,8520670700,26700,26700,26700,26700,0
|
|
20230927,180800,8520670700,26700,26700,26700,26700,0
|
|
20230927,180700,8520670700,26700,26700,26700,26700,0
|
|
20230927,180600,8520670700,26700,26700,26700,26700,0
|
|
20230927,180500,8520670700,26700,26700,26700,26700,0
|
|
20230927,180400,8520670700,26700,26700,26700,26700,0
|
|
20230927,180300,8520670700,26700,26700,26700,26700,0
|
|
20230927,180200,8520670700,26700,26700,26700,26700,0
|
|
20230927,180100,8520670700,26700,26700,26700,26700,0
|
|
20230927,180000,8520670700,26700,26700,26700,26700,0
|
|
20230927,175900,8520670700,26700,26700,26700,26700,0
|
|
20230927,175800,8520670700,26700,26700,26700,26700,0
|
|
20230927,175700,8520670700,26700,26700,26700,26700,0
|
|
20230927,175600,8520670700,26700,26700,26700,26700,0
|
|
20230927,175500,8520670700,26700,26700,26700,26700,0
|
|
20230927,175400,8520670700,26700,26700,26700,26700,0
|
|
20230927,175300,8520670700,26700,26700,26700,26700,0
|
|
20230927,175200,8520670700,26700,26700,26700,26700,0
|
|
20230927,175100,8520670700,26700,26700,26700,26700,0
|
|
20230927,175000,8520670700,26700,26700,26700,26700,0
|
|
20230927,174900,8520670700,26700,26700,26700,26700,0
|
|
20230927,174800,8520670700,26700,26700,26700,26700,0
|
|
20230927,174700,8520670700,26700,26700,26700,26700,0
|
|
20230927,174600,8520670700,26700,26700,26700,26700,0
|
|
20230927,174500,8520670700,26700,26700,26700,26700,5513
|
|
20230927,174400,8520670700,26700,26700,26700,26700,0
|
|
20230927,174300,8520670700,26700,26700,26700,26700,0
|
|
20230927,174200,8520670700,26700,26700,26700,26700,0
|
|
20230927,174100,8520670700,26700,26700,26700,26700,0
|
|
20230927,174000,8520670700,26700,26700,26700,26700,0
|
|
20230927,173900,8520670700,26700,26700,26700,26700,0
|
|
20230927,173800,8520670700,26700,26700,26700,26700,0
|
|
20230927,173700,8520670700,26700,26700,26700,26700,0
|
|
20230927,173600,8520670700,26700,26700,26700,26700,0
|
|
20230927,173500,8520670700,26700,26700,26700,26700,0
|
|
20230927,173400,8520670700,26700,26700,26700,26700,0
|
|
20230927,173300,8520670700,26700,26700,26700,26700,0
|
|
20230927,173200,8520670700,26700,26700,26700,26700,0
|
|
20230927,173100,8520670700,26700,26700,26700,26700,0
|
|
20230927,173000,8520670700,26700,26700,26700,26700,0
|
|
20230927,172900,8520670700,26700,26700,26700,26700,0
|
|
20230927,172800,8520670700,26700,26700,26700,26700,0
|
|
20230927,172700,8520670700,26700,26700,26700,26700,0
|
|
20230927,172600,8520670700,26700,26700,26700,26700,0
|
|
20230927,172500,8520670700,26700,26700,26700,26700,0
|
|
20230927,172400,8520670700,26700,26700,26700,26700,0
|
|
20230927,172300,8520670700,26700,26700,26700,26700,0
|
|
20230927,172200,8520670700,26700,26700,26700,26700,0
|
|
20230927,172100,8520670700,26700,26700,26700,26700,0
|
|
20230927,172000,8520670700,26700,26700,26700,26700,0
|
|
20230927,171900,8520670700,26700,26700,26700,26700,0
|
|
20230927,171800,8520670700,26700,26700,26700,26700,0
|
|
20230927,171700,8520670700,26700,26700,26700,26700,0
|
|
20230927,171600,8520670700,26700,26700,26700,26700,0
|
|
20230927,171500,8520670700,26700,26700,26700,26700,5513
|
|
20230927,171400,8520670700,26700,26700,26700,26700,0
|
|
20230927,171300,8520670700,26700,26700,26700,26700,0
|
|
20230927,171200,8520670700,26700,26700,26700,26700,0
|
|
20230927,171100,8520670700,26700,26700,26700,26700,0
|
|
20230927,171000,8520670700,26700,26700,26700,26700,0
|
|
20230927,170900,8520670700,26700,26700,26700,26700,0
|
|
20230927,170800,8520670700,26700,26700,26700,26700,0
|
|
20230927,170700,8520670700,26700,26700,26700,26700,0
|
|
20230927,170600,8520670700,26700,26700,26700,26700,0
|
|
20230927,170500,8520670700,26700,26700,26700,26700,0
|
|
20230927,170400,8520670700,26700,26700,26700,26700,0
|
|
20230927,170300,8520670700,26700,26700,26700,26700,0
|
|
20230927,170200,8520670700,26700,26700,26700,26700,0
|
|
20230927,170100,8520670700,26700,26700,26700,26700,0
|
|
20230927,170000,8520670700,26700,26700,26700,26700,0
|
|
20230927,165900,8520670700,26700,26700,26700,26700,0
|
|
20230927,165800,8520670700,26700,26700,26700,26700,0
|
|
20230927,165700,8520670700,26700,26700,26700,26700,0
|
|
20230927,165600,8520670700,26700,26700,26700,26700,0
|
|
20230927,165500,8520670700,26700,26700,26700,26700,0
|
|
20230927,165400,8520670700,26700,26700,26700,26700,0
|
|
20230927,165300,8520670700,26700,26700,26700,26700,0
|
|
20230927,165200,8520670700,26700,26700,26700,26700,0
|
|
20230927,165100,8520670700,26700,26700,26700,26700,0
|
|
20230927,165000,8520670700,26700,26700,26700,26700,0
|
|
20230927,164900,8520670700,26700,26700,26700,26700,0
|
|
20230927,164800,8520670700,26700,26700,26700,26700,0
|
|
20230927,164700,8520670700,26700,26700,26700,26700,0
|
|
20230927,164600,8520670700,26700,26700,26700,26700,0
|
|
20230927,164500,8520670700,26700,26700,26700,26700,5513
|
|
20230927,164400,8520670700,26700,26700,26700,26700,0
|
|
20230927,164300,8520670700,26700,26700,26700,26700,0
|
|
20230927,164200,8520670700,26700,26700,26700,26700,0
|
|
20230927,164100,8520670700,26700,26700,26700,26700,0
|
|
20230927,164000,8520670700,26700,26700,26700,26700,0
|
|
20230927,163900,8520670700,26700,26700,26700,26700,0
|
|
20230927,163800,8520670700,26700,26700,26700,26700,0
|
|
20230927,163700,8520670700,26700,26700,26700,26700,0
|
|
20230927,163600,8520670700,26700,26700,26700,26700,0
|
|
20230927,163500,8520670700,26700,26700,26700,26700,0
|
|
20230927,163400,8520670700,26700,26700,26700,26700,0
|
|
20230927,163300,8520670700,26700,26700,26700,26700,0
|
|
20230927,163200,8520670700,26700,26700,26700,26700,0
|
|
20230927,163100,8520670700,26700,26700,26700,26700,0
|
|
20230927,163000,8520670700,26700,26700,26700,26700,0
|
|
20230927,162900,8520670700,26700,26700,26700,26700,0
|
|
20230927,162800,8520670700,26700,26700,26700,26700,0
|
|
20230927,162700,8520670700,26700,26700,26700,26700,0
|
|
20230927,162600,8520670700,26700,26700,26700,26700,0
|
|
20230927,162500,8520670700,26700,26700,26700,26700,0
|
|
20230927,162400,8520670700,26700,26700,26700,26700,0
|
|
20230927,162300,8520670700,26700,26700,26700,26700,0
|
|
20230927,162200,8520670700,26700,26700,26700,26700,0
|
|
20230927,162100,8520670700,26700,26700,26700,26700,0
|
|
20230927,162000,8520670700,26700,26700,26700,26700,0
|
|
20230927,161900,8520670700,26700,26700,26700,26700,0
|
|
20230927,161800,8520670700,26700,26700,26700,26700,0
|
|
20230927,161700,8520670700,26700,26700,26700,26700,0
|
|
20230927,161600,8520670700,26700,26700,26700,26700,0
|
|
20230927,161500,8520670700,26700,26700,26700,26700,5513
|
|
20230927,161400,8520670700,26700,26700,26700,26700,0
|
|
20230927,161300,8520670700,26700,26700,26700,26700,0
|
|
20230927,161200,8520670700,26700,26700,26700,26700,0
|
|
20230927,161100,8520670700,26700,26700,26700,26700,0
|
|
20230927,161000,8520670700,26700,26700,26700,26700,0
|
|
20230927,160900,8520670700,26700,26700,26700,26700,0
|
|
20230927,160800,8520670700,26700,26700,26700,26700,0
|
|
20230927,160700,8520670700,26700,26700,26700,26700,0
|
|
20230927,160600,8520670700,26700,26700,26700,26700,0
|
|
20230927,160500,8520670700,26700,26700,26700,26700,0
|
|
20230927,160400,8520670700,26700,26700,26700,26700,0
|
|
20230927,160300,8520670700,26700,26700,26700,26700,0
|
|
20230927,160200,8520670700,26700,26700,26700,26700,0
|
|
20230927,160100,8520670700,26700,26700,26700,26700,0
|
|
20230927,160000,8520670700,26700,26700,26700,26700,0
|
|
20230927,155900,8520670700,26700,26700,26700,26700,0
|
|
20230927,155800,8520670700,26700,26700,26700,26700,0
|
|
20230927,155700,8520670700,26700,26700,26700,26700,0
|
|
20230927,155600,8520670700,26700,26700,26700,26700,0
|
|
20230927,155500,8520670700,26700,26700,26700,26700,0
|
|
20230927,155400,8520670700,26700,26700,26700,26700,0
|
|
20230927,155300,8520670700,26700,26700,26700,26700,0
|
|
20230927,155200,8520670700,26700,26700,26700,26700,0
|
|
20230927,155100,8520670700,26700,26700,26700,26700,0
|
|
20230927,155000,8520670700,26700,26700,26700,26700,0
|
|
20230927,154900,8520670700,26700,26700,26700,26700,0
|
|
20230927,154800,8520670700,26700,26700,26700,26700,0
|
|
20230927,154700,8520670700,26700,26700,26700,26700,0
|
|
20230927,154600,8520670700,26700,26700,26700,26700,0
|
|
20230927,154500,8520670700,26700,26700,26700,26700,5513
|
|
20230927,154400,8520670700,26700,26700,26700,26700,0
|
|
20230927,154300,8520670700,26700,26700,26700,26700,0
|
|
20230927,154200,8520670700,26700,26700,26700,26700,0
|
|
20230927,154100,8520670700,26700,26700,26700,26700,0
|
|
20230927,154000,8520670700,26700,26700,26700,26700,0
|
|
20230927,153900,8520670700,26700,26700,26700,26700,0
|
|
20230927,153800,8520670700,26700,26700,26700,26700,0
|
|
20230927,153700,8520670700,26700,26700,26700,26700,0
|
|
20230927,153600,8520670700,26700,26700,26700,26700,0
|
|
20230927,153500,8520670700,26700,26700,26700,26700,0
|
|
20230927,153400,8520670700,26700,26700,26700,26700,0
|
|
20230927,153300,8520670700,26700,26700,26700,26700,0
|
|
20230927,153200,8520670700,26700,26700,26700,26700,0
|
|
20230927,153100,8520670700,26700,26700,26700,26700,0
|
|
20230927,153000,8520670700,26700,26700,26700,26700,5513
|
|
20230927,152900,8373473600,26850,26850,26850,26850,0
|
|
20230927,152800,8373473600,26850,26850,26850,26850,0
|
|
20230927,152700,8373473600,26850,26850,26850,26850,0
|
|
20230927,152600,8373473600,26850,26850,26850,26850,0
|
|
20230927,152500,8373473600,26850,26850,26850,26850,0
|
|
20230927,152400,8373473600,26850,26850,26850,26850,0
|
|
20230927,152300,8373473600,26850,26850,26850,26850,0
|
|
20230927,152200,8373473600,26850,26850,26850,26850,0
|
|
20230927,152100,8373473600,26850,26850,26850,26850,0
|
|
20230927,152000,8373473600,26850,26850,26850,26850,0
|
|
20230927,151900,8373473600,26850,26650,26850,26650,553
|
|
20230927,151800,8358669900,26650,26650,26650,26650,19
|
|
20230927,151700,8358163550,26650,26700,26850,26600,1796
|
|
20230927,151600,8310136050,26600,26500,26900,26500,7519
|
|
20230927,151500,8108715050,26550,26650,26700,26500,1117
|
|
20230927,151400,8079029250,26600,26600,26700,26600,857
|
|
20230927,151300,8056226300,26550,26600,26700,26500,1034
|
|
20230927,151200,8028765800,26500,26650,26700,26500,3807
|
|
20230927,151100,7927620250,26600,26650,26700,26600,997
|
|
20230927,151000,7901084250,26650,26700,26750,26650,1242
|
|
20230927,150900,7867951950,26650,26700,26750,26650,2037
|
|
20230927,150800,7813544300,26700,26800,26800,26700,2377
|
|
20230927,150700,7749992750,26750,26800,26850,26750,965
|
|
20230927,150600,7724157400,26800,26750,26850,26700,1337
|
|
20230927,150500,7688368200,26750,26800,26850,26700,1181
|
|
20230927,150400,7656721450,26900,26850,26900,26800,2401
|
|
20230927,150300,7592265900,26850,26800,26900,26750,1305
|
|
20230927,150200,7557280800,26800,26800,26850,26750,1087
|
|
20230927,150100,7528164750,26800,26850,26900,26750,1283
|
|
20230927,150000,7493751350,26850,26800,26900,26750,1261
|
|
20230927,145900,7459912900,26800,26800,26900,26750,1229
|
|
20230927,145800,7426905700,26800,26750,26900,26750,1503
|
|
20230927,145700,7386596600,26800,26800,26850,26750,1444
|
|
20230927,145600,7347906000,26750,26750,26850,26750,1312
|
|
20230927,145500,7312771750,26750,26800,26850,26700,2253
|
|
20230927,145400,7252496200,26800,26800,26850,26700,2175
|
|
20230927,145300,7194274450,26800,26800,26800,26750,1579
|
|
20230927,145200,7151990100,26800,26850,26900,26750,1995
|
|
20230927,145100,7098432750,26800,26850,26900,26800,1677
|
|
20230927,145000,7053404300,26900,26900,26950,26800,1566
|
|
20230927,144900,7011273100,26900,26900,26950,26850,1758
|
|
20230927,144800,6963965650,26950,26850,26950,26800,5050
|
|
20230927,144700,6828035700,26900,26900,26900,26800,2359
|
|
20230927,144600,6764637450,26900,26850,26900,26800,4088
|
|
20230927,144500,6654840750,26800,26800,26850,26750,6923
|
|
20230927,144400,6469201400,26750,26750,26800,26750,1817
|
|
20230927,144300,6420547200,26800,26800,26800,26750,1908
|
|
20230927,144200,6369448850,26800,26750,26800,26750,1348
|
|
20230927,144100,6333341400,26800,26750,26800,26700,2181
|
|
20230927,144000,6274990000,26750,26750,26800,26750,1072
|
|
20230927,143900,6246289800,26750,26700,26800,26700,1192
|
|
20230927,143800,6214417350,26700,26750,26800,26700,3840
|
|
20230927,143700,6111786650,26750,26750,26800,26700,1575
|
|
20230927,143600,6069649350,26750,26700,26750,26650,1562
|
|
20230927,143500,6027898500,26700,26750,26750,26650,1347
|
|
20230927,143400,5991916050,26750,26700,26750,26650,1503
|
|
20230927,143300,5951790500,26700,26700,26800,26650,2879
|
|
20230927,143200,5874837200,26700,26600,26750,26600,6809
|
|
20230927,143100,5693023150,26650,26600,26650,26600,1865
|
|
20230927,143000,5643347900,26650,26550,26650,26550,2149
|
|
20230927,142900,5586191100,26600,26550,26600,26450,2775
|
|
20230927,142800,5512539400,26550,26500,26550,26450,1100
|
|
20230927,142700,5483372600,26500,26550,26650,26500,8032
|
|
20230927,142600,5269971750,26550,26500,26550,26450,1320
|
|
20230927,142500,5234968050,26450,26500,26500,26450,751
|
|
20230927,142400,5215076050,26500,26500,26550,26450,2934
|
|
20230927,142300,5137313550,26450,26400,26500,26400,4175
|
|
20230927,142200,5026882500,26450,26450,26450,26350,931
|
|
20230927,142100,5002303000,26450,26400,26450,26350,1833
|
|
20230927,142000,4953918900,26350,26400,26400,26350,594
|
|
20230927,141900,4938246800,26350,26350,26400,26350,591
|
|
20230927,141800,4922656500,26350,26350,26400,26300,1229
|
|
20230927,141700,4890246650,26350,26350,26350,26300,1173
|
|
20230927,141600,4859385800,26300,26350,26400,26300,1295
|
|
20230927,141500,4825296100,26350,26350,26400,26300,1503
|
|
20230927,141400,4785694300,26400,26400,26400,26350,1516
|
|
20230927,141300,4745689700,26400,26400,26450,26350,753
|
|
20230927,141200,4725808150,26350,26400,26400,26350,2980
|
|
20230927,141100,4647151500,26400,26400,26400,26350,374
|
|
20230927,141000,4637287500,26400,26350,26400,26300,2988
|
|
20230927,140900,4558539400,26350,26350,26350,26300,550
|
|
20230927,140800,4544060450,26300,26250,26350,26250,587
|
|
20230927,140700,4528631850,26300,26250,26300,26200,856
|
|
20230927,140600,4506163600,26250,26250,26250,26200,799
|
|
20230927,140500,4485197000,26350,26250,26350,26200,1930
|
|
20230927,140400,4434472300,26250,26300,26300,26200,3984
|
|
20230927,140300,4329742550,26300,26300,26350,26300,711
|
|
20230927,140200,4311041450,26300,26300,26350,26300,783
|
|
20230927,140100,4290439600,26300,26200,26350,26200,5024
|
|
20230927,140000,4158263100,26250,26200,26250,26150,682
|
|
20230927,135900,4140394750,26200,26200,26200,26150,464
|
|
20230927,135800,4128248750,26200,26150,26300,26100,3887
|
|
20230927,135700,4026255650,26150,26200,26250,26150,1521
|
|
20230927,135600,3986409050,26250,26250,26300,26250,1707
|
|
20230927,135500,3941584850,26250,26250,26300,26250,1496
|
|
20230927,135400,3902299750,26250,26150,26250,26150,1306
|
|
20230927,135300,3868062100,26200,26200,26250,26150,1439
|
|
20230927,135200,3830357300,26200,26150,26200,26100,773
|
|
20230927,135100,3810122600,26100,26050,26150,26050,776
|
|
20230927,135000,3789861050,26150,26100,26150,26050,333
|
|
20230927,134900,3781172200,26100,26100,26150,26050,473
|
|
20230927,134800,3768825300,26150,26100,26200,26050,719
|
|
20230927,134700,3750047750,26100,26150,26150,26050,430
|
|
20230927,134600,3738815550,26100,26100,26150,26050,413
|
|
20230927,134500,3728030850,26100,26150,26150,26100,547
|
|
20230927,134400,3713744600,26100,26150,26200,26100,516
|
|
20230927,134300,3700241350,26150,26100,26200,26100,682
|
|
20230927,134200,3682428350,26200,26150,26200,26100,1563
|
|
20230927,134100,3641547300,26200,26100,26200,26050,821
|
|
20230927,134000,3620083500,26100,26100,26150,26050,601
|
|
20230927,133900,3604393800,26100,26100,26150,26050,374
|
|
20230927,133800,3594628800,26100,26000,26100,26000,1443
|
|
20230927,133700,3557002150,26000,26050,26050,26000,526
|
|
20230927,133600,3543323000,26050,26000,26100,26000,274
|
|
20230927,133500,3536183500,26000,26000,26100,26000,558
|
|
20230927,133400,3521659400,26050,26000,26100,26000,974
|
|
20230927,133300,3496327150,26100,26000,26100,26000,671
|
|
20230927,133200,3478841550,26050,26050,26100,26000,658
|
|
20230927,133100,3461710700,26100,26050,26100,26000,380
|
|
20230927,133000,3451816650,26050,26150,26150,26000,526
|
|
20230927,132900,3438110500,26100,26100,26200,26050,1524
|
|
20230927,132800,3398280100,26100,26050,26100,26000,1680
|
|
20230927,132700,3354493950,26050,26000,26050,26000,516
|
|
20230927,132600,3341062050,26000,26000,26050,26000,427
|
|
20230927,132500,3329948750,26000,26050,26050,26000,815
|
|
20230927,132400,3308745650,26000,26050,26100,26000,351
|
|
20230927,132300,3299609750,26050,26150,26150,26000,1212
|
|
20230927,132200,3268008850,26100,26000,26150,26000,1825
|
|
20230927,132100,3220319550,26100,26050,26100,25950,1781
|
|
20230927,132000,3173907350,26100,26000,26150,25950,3723
|
|
20230927,131900,3076864800,26000,25900,26100,25900,3149
|
|
20230927,131800,2994904650,25950,25850,25950,25850,681
|
|
20230927,131700,2977243100,25850,25900,25950,25850,334
|
|
20230927,131600,2968589300,25850,25900,25900,25850,179
|
|
20230927,131500,2963953600,25900,25900,25900,25850,651
|
|
20230927,131400,2947119900,25900,25900,25950,25850,1858
|
|
20230927,131300,2898918900,25900,25950,25950,25850,437
|
|
20230927,131200,2887611950,25900,25750,25950,25700,3445
|
|
20230927,131100,2798562100,25750,25700,25750,25700,229
|
|
20230927,131000,2792673850,25700,25700,25750,25700,182
|
|
20230927,130900,2787990900,25700,25600,25750,25600,3788
|
|
20230927,130800,2690638850,25600,25600,25650,25600,272
|
|
20230927,130700,2683667300,25600,25600,25650,25600,232
|
|
20230927,130600,2677723800,25600,25600,25650,25600,161
|
|
20230927,130500,2673600250,25600,25650,25650,25600,1083
|
|
20230927,130400,2645871000,25650,25600,25650,25600,46
|
|
20230927,130300,2644691450,25600,25650,25700,25600,1108
|
|
20230927,130200,2616283400,25650,25700,25700,25650,171
|
|
20230927,130100,2611889700,25700,25650,25700,25650,264
|
|
20230927,130000,2605106300,25650,25650,25700,25650,264
|
|
20230927,125900,2598334050,25700,25750,25750,25650,258
|
|
20230927,125800,2591706200,25750,25700,25750,25700,444
|
|
20230927,125700,2580295250,25750,25700,25750,25700,75
|
|
20230927,125600,2578366700,25700,25700,25750,25700,391
|
|
20230927,125500,2568311400,25750,25650,25750,25650,796
|
|
20230927,125400,2547842500,25650,25750,25750,25650,1139
|
|
20230927,125300,2518591700,25750,25700,25750,25700,184
|
|
20230927,125200,2513855750,25750,25700,25750,25700,457
|
|
20230927,125100,2502109850,25700,25700,25700,25650,411
|
|
20230927,125000,2491555650,25650,25650,25650,25600,288
|
|
20230927,124900,2484169400,25650,25650,25650,25650,11
|
|
20230927,124800,2483887250,25650,25700,25700,25600,868
|
|
20230927,124700,2461642800,25700,25650,25750,25550,3234
|
|
20230927,124600,2378472450,25700,25550,25700,25550,1220
|
|
20230927,124500,2347185100,25550,25600,25600,25550,110
|
|
20230927,124400,2344369250,25550,25500,25600,25500,3642
|
|
20230927,124300,2251256000,25500,25500,25500,25500,17
|
|
20230927,124200,2250822500,25450,25400,25450,25400,1065
|
|
20230927,124100,2223744750,25400,25400,25400,25350,150
|
|
20230927,124000,2219936250,25400,25400,25400,25400,14
|
|
20230927,123900,2219580650,25400,25350,25400,25350,42
|
|
20230927,123800,2218515400,25400,25400,25400,25350,327
|
|
20230927,123700,2210219200,25400,25400,25450,25400,67
|
|
20230927,123600,2208516550,25400,25400,25450,25400,119
|
|
20230927,123500,2205493100,25450,25400,25450,25400,343
|
|
20230927,123400,2196776350,25400,25400,25400,25350,28
|
|
20230927,123300,2196065600,25400,25400,25400,25400,18
|
|
20230927,123200,2195608400,25400,25400,25400,25350,275
|
|
20230927,123100,2188623450,25400,25400,25400,25400,357
|
|
20230927,123000,2179555650,25400,25400,25400,25400,20
|
|
20230927,122900,2179047650,25450,25450,25450,25450,121
|
|
20230927,122800,2175968200,25450,25450,25450,25400,47
|
|
20230927,122700,2174772100,25450,25450,25450,25450,25
|
|
20230927,122600,2174135850,25450,25450,25450,25450,111
|
|
20230927,122500,2171310900,25400,25400,25400,25400,135
|
|
20230927,122400,2167881900,25400,25400,25400,25400,21
|
|
20230927,122300,2167348500,25400,25350,25400,25350,169
|
|
20230927,122200,2163056150,25350,25350,25400,25350,436
|
|
20230927,122100,2151981900,25400,25400,25400,25400,16
|
|
20230927,122000,2151575500,25400,25300,25400,25300,221
|
|
20230927,121900,2145964800,25350,25350,25350,25350,234
|
|
20230927,121800,2140032900,25300,25300,25350,25300,242
|
|
20230927,121700,2133909400,25300,25250,25300,25250,335
|
|
20230927,121600,2125445250,25300,25300,25300,25300,50
|
|
20230927,121500,2124180250,25300,25300,25300,25250,56
|
|
20230927,121400,2122763500,25300,25300,25300,25300,341
|
|
20230927,121300,2114136200,25350,25350,25350,25350,29
|
|
20230927,121200,2113401050,25350,25350,25350,25350,16
|
|
20230927,121100,2112995450,25350,25300,25400,25300,279
|
|
20230927,121000,2105923700,25350,25300,25350,25300,380
|
|
20230927,120900,2096304000,25400,25400,25400,25300,256
|
|
20230927,120800,2089820900,25400,25350,25400,25350,444
|
|
20230927,120700,2078551800,25400,25250,25400,25250,358
|
|
20230927,120600,2069476150,25300,25300,25300,25250,178
|
|
20230927,120500,2064974400,25300,25250,25300,25250,21
|
|
20230927,120400,2064443600,25250,25250,25350,25250,71
|
|
20230927,120300,2062646900,25250,25350,25350,25250,272
|
|
20230927,120200,2055758900,25300,25300,25350,25250,101
|
|
20230927,120100,2053203950,25350,25350,25350,25350,0
|
|
20230927,120000,2053203950,25350,25350,25350,25200,137
|
|
20230927,115900,2049732550,25300,25350,25350,25300,117
|
|
20230927,115800,2046770650,25350,25300,25350,25200,405
|
|
20230927,115700,2036552850,25300,25300,25300,25300,173
|
|
20230927,115600,2032175950,25300,25350,25350,25250,1280
|
|
20230927,115500,1999781700,25400,25300,25400,25300,312
|
|
20230927,115400,1991871650,25350,25400,25400,25350,97
|
|
20230927,115300,1989408350,25400,25350,25450,25350,1207
|
|
20230927,115200,1958764700,25350,25350,25350,25300,88
|
|
20230927,115100,1956534050,25350,25350,25350,25350,346
|
|
20230927,115000,1947762950,25350,25350,25350,25350,150
|
|
20230927,114900,1943960450,25350,25350,25400,25350,292
|
|
20230927,114800,1936557600,25350,25350,25350,25350,388
|
|
20230927,114700,1926721800,25350,25300,25350,25300,1056
|
|
20230927,114600,1899977000,25250,25300,25300,25250,80
|
|
20230927,114500,1897955500,25300,25250,25300,25200,428
|
|
20230927,114400,1887148050,25250,25200,25250,25200,20
|
|
20230927,114300,1886643100,25250,25250,25250,25250,25
|
|
20230927,114200,1886011850,25250,25300,25300,25250,197
|
|
20230927,114100,1881032900,25250,25300,25300,25250,46
|
|
20230927,114000,1879870650,25300,25250,25300,25250,67
|
|
20230927,113900,1878178350,25300,25250,25300,25250,153
|
|
20230927,113800,1874307600,25300,25250,25300,25250,509
|
|
20230927,113700,1861454900,25300,25250,25300,25200,3322
|
|
20230927,113600,1777469050,25250,25250,25250,25250,189
|
|
20230927,113500,1772696800,25250,25200,25250,25200,190
|
|
20230927,113400,1767908000,25150,25200,25200,25150,252
|
|
20230927,113300,1761558100,25150,25150,25150,25150,10
|
|
20230927,113200,1761306600,25200,25150,25200,25150,31
|
|
20230927,113100,1760526900,25150,25200,25200,25150,72
|
|
20230927,113000,1758715550,25200,25150,25200,25150,173
|
|
20230927,112900,1754357400,25150,25100,25150,25100,28
|
|
20230927,112800,1753653400,25150,25150,25200,25150,42
|
|
20230927,112700,1752596400,25150,25200,25200,25150,183
|
|
20230927,112600,1747987150,25150,25150,25150,25150,44
|
|
20230927,112500,1746880550,25200,25150,25200,25150,52
|
|
20230927,112400,1745571250,25150,25200,25200,25150,170
|
|
20230927,112300,1741290550,25150,25150,25200,25150,100
|
|
20230927,112200,1738774500,25150,25150,25200,25150,98
|
|
20230927,112100,1736309250,25150,25100,25150,25100,373
|
|
20230927,112000,1726946000,25100,25100,25100,25100,1
|
|
20230927,111900,1726920900,25050,25050,25050,25050,258
|
|
20230927,111800,1720458000,25050,25050,25050,25050,326
|
|
20230927,111700,1712291700,25100,25050,25100,25050,328
|
|
20230927,111600,1704075250,25100,25050,25150,25050,77
|
|
20230927,111500,1702143250,25050,25050,25050,25050,68
|
|
20230927,111400,1700439850,25050,25100,25100,25050,82
|
|
20230927,111300,1698384400,25100,25100,25150,25100,367
|
|
20230927,111200,1689162700,25150,25100,25150,25100,74
|
|
20230927,111100,1687303150,25150,25200,25200,25100,130
|
|
20230927,111000,1684033250,25150,25150,25150,25150,1060
|
|
20230927,110900,1657374250,25100,25000,25100,25000,1271
|
|
20230927,110800,1625527000,25050,25050,25050,25050,154
|
|
20230927,110700,1621669300,25050,25150,25200,25050,1152
|
|
20230927,110600,1592658650,25200,25150,25200,25150,765
|
|
20230927,110500,1573398400,25150,25100,25150,25100,36
|
|
20230927,110400,1572493500,25050,25050,25050,25050,10
|
|
20230927,110300,1572243000,25150,25100,25150,25100,271
|
|
20230927,110200,1565440000,25050,25050,25050,25050,725
|
|
20230927,110100,1547278750,25000,25000,25000,25000,50
|
|
20230927,110000,1546028750,25050,25050,25050,25050,211
|
|
20230927,105900,1540743200,25050,25050,25050,25050,90
|
|
20230927,105800,1538488700,25050,25050,25050,25000,42
|
|
20230927,105700,1537436650,25050,25100,25100,25050,180
|
|
20230927,105600,1532918850,25100,25050,25100,25050,85
|
|
20230927,105500,1530788750,25050,25000,25150,25000,65
|
|
20230927,105400,1529159100,25050,25000,25050,25000,358
|
|
20230927,105300,1520208400,25000,25000,25000,24950,235
|
|
20230927,105200,1514335900,25000,24950,25000,24900,127
|
|
20230927,105100,1511167600,24950,24950,24950,24950,167
|
|
20230927,105000,1507000950,24900,24950,24950,24900,443
|
|
20230927,104900,1495951050,25000,25000,25000,25000,14
|
|
20230927,104800,1495601050,25000,25000,25000,25000,267
|
|
20230927,104700,1488926050,25050,25050,25050,25000,93
|
|
20230927,104600,1486599600,25050,25050,25050,25050,28
|
|
20230927,104500,1485898200,25000,25000,25000,25000,531
|
|
20230927,104400,1472623200,24950,25050,25050,24950,41
|
|
20230927,104300,1471597650,24950,25050,25050,24950,108
|
|
20230927,104200,1468902350,25000,25050,25050,25000,1036
|
|
20230927,104100,1443001200,25050,25050,25100,25050,814
|
|
20230927,104000,1422609950,25100,25100,25100,25100,44
|
|
20230927,103900,1421505550,25100,25100,25100,25050,263
|
|
20230927,103800,1414904500,25200,25100,25200,25100,75
|
|
20230927,103700,1413020500,25050,25150,25150,25050,311
|
|
20230927,103600,1405204750,25150,25250,25250,25150,728
|
|
20230927,103500,1386858150,25250,25250,25250,25250,114
|
|
20230927,103400,1383979650,25250,25250,25250,25200,418
|
|
20230927,103300,1373426650,25250,25250,25250,25200,150
|
|
20230927,103200,1369639300,25250,25200,25250,25200,188
|
|
20230927,103100,1364895550,25200,25200,25250,25200,755
|
|
20230927,103000,1345868550,25200,25150,25200,25150,380
|
|
20230927,102900,1336305700,25100,25150,25150,25100,11
|
|
20230927,102800,1336029550,25100,25100,25100,25050,481
|
|
20230927,102700,1323961450,25050,25100,25100,25050,181
|
|
20230927,102600,1319422400,25100,25100,25100,25100,89
|
|
20230927,102500,1317188500,25100,25100,25100,25100,215
|
|
20230927,102400,1311792000,25100,25100,25100,25100,18
|
|
20230927,102300,1311340200,25100,25100,25100,25100,11
|
|
20230927,102200,1311064100,25100,25050,25100,25050,138
|
|
20230927,102100,1307605750,25050,25050,25050,25000,26
|
|
20230927,102000,1306954500,25000,25000,25000,25000,102
|
|
20230927,101900,1304404500,25000,25000,25000,25000,25
|
|
20230927,101800,1303779500,25000,25000,25000,25000,12
|
|
20230927,101700,1303479500,25000,25000,25000,25000,123
|
|
20230927,101600,1300404500,24950,24850,24950,24850,28
|
|
20230927,101500,1299706000,24850,25000,25000,24850,567
|
|
20230927,101400,1285592100,25000,25050,25050,24950,271
|
|
20230927,101300,1278819600,25050,25050,25050,25050,1
|
|
20230927,101200,1278794550,25000,25000,25000,25000,603
|
|
20230927,101100,1263719550,24950,24950,24950,24950,16
|
|
20230927,101000,1263320350,25000,24950,25000,24950,85
|
|
20230927,100900,1261198250,24950,25000,25000,24950,53
|
|
20230927,100800,1259874400,25000,24950,25000,24950,590
|
|
20230927,100700,1245148250,25000,25000,25000,25000,16
|
|
20230927,100600,1244748250,25000,25000,25000,25000,32
|
|
20230927,100500,1243948250,25000,25000,25000,25000,66
|
|
20230927,100400,1242298250,25000,24950,25000,24950,62
|
|
20230927,100300,1240749650,24950,24950,24950,24900,194
|
|
20230927,100200,1235917350,24900,24900,25000,24900,424
|
|
20230927,100100,1225352900,24900,25000,25000,24900,576
|
|
20230927,100000,1211008600,24950,24950,24950,24950,24
|
|
20230927,095900,1210409800,24900,25050,25050,24900,2551
|
|
20230927,095800,1146677450,25050,25050,25100,25050,122
|
|
20230927,095700,1143619650,25150,25050,25150,25050,430
|
|
20230927,095600,1132809700,25050,25050,25150,25050,673
|
|
20230927,095500,1115941300,25050,25100,25150,25050,706
|
|
20230927,095400,1098243100,25100,25150,25150,25050,756
|
|
20230927,095300,1079293800,25150,25100,25150,25050,285
|
|
20230927,095200,1072143700,25100,25200,25200,25100,292
|
|
20230927,095100,1064801000,25150,25250,25250,25150,242
|
|
20230927,095000,1058703250,25250,25250,25250,25200,152
|
|
20230927,094900,1054865750,25200,25200,25200,25150,1688
|
|
20230927,094800,1012350500,25200,25200,25200,25200,130
|
|
20230927,094700,1009074500,25200,25200,25250,25150,1166
|
|
20230927,094600,979689300,25200,25150,25200,25150,269
|
|
20230927,094500,972921500,25000,25100,25100,25000,109
|
|
20230927,094400,970186000,25100,25100,25100,25050,312
|
|
20230927,094300,962363650,25050,25150,25150,25050,408
|
|
20230927,094200,952134250,25050,25000,25050,25000,1766
|
|
20230927,094100,907984200,25000,25200,25200,24950,4030
|
|
20230927,094000,807088950,25200,25200,25200,25150,449
|
|
20230927,093900,795776650,25150,25100,25200,25100,1925
|
|
20230927,093800,747385400,25050,25050,25050,25050,672
|
|
20230927,093700,730551800,25000,25000,25000,25000,512
|
|
20230927,093600,717751800,25000,24950,25000,24900,548
|
|
20230927,093500,704098550,25000,24950,25000,24950,365
|
|
20230927,093400,694991750,24950,25000,25000,24950,250
|
|
20230927,093300,688749050,25000,25000,25000,24950,778
|
|
20230927,093200,669323500,25000,25000,25000,24900,180
|
|
20230927,093100,664823600,25000,25000,25000,25000,159
|
|
20230927,093000,660848600,24900,24900,25050,24900,1152
|
|
20230927,092900,632095200,24900,24900,24950,24900,235
|
|
20230927,092800,626242800,24950,24950,25000,24950,53
|
|
20230927,092700,624918850,24950,24900,24950,24800,813
|
|
20230927,092600,604670250,24900,25100,25100,24900,733
|
|
20230927,092500,586383350,25100,25050,25100,24950,115
|
|
20230927,092400,583502450,25050,24850,25050,24850,689
|
|
20230927,092300,566301200,24850,24800,24900,24750,65
|
|
20230927,092200,564687050,24900,24900,24950,24900,107
|
|
20230927,092100,562020250,24750,24900,24900,24750,564
|
|
20230927,092000,548012350,24900,24850,24900,24850,42
|
|
20230927,091900,546967400,24900,24900,24900,24900,117
|
|
20230927,091800,544054100,24950,24950,24950,24950,59
|
|
20230927,091700,542582050,24950,25050,25100,24950,464
|
|
20230927,091600,530974250,25100,25100,25150,25050,39
|
|
20230927,091500,529995100,25150,25150,25200,25150,1204
|
|
20230927,091400,499669800,25200,25200,25200,25150,74
|
|
20230927,091300,497805150,25150,25200,25200,25150,136
|
|
20230927,091200,494383750,25200,25100,25200,25100,2402
|
|
20230927,091100,433957400,25000,25100,25100,25000,515
|
|
20230927,091000,421032200,25100,25100,25150,25050,350
|
|
20230927,090900,412238500,25100,25100,25100,25000,581
|
|
20230927,090800,397655500,25050,25000,25050,24950,1501
|
|
20230927,090700,360098750,25000,24950,25000,24950,144
|
|
20230927,090600,356501250,24950,25100,25100,24950,1436
|
|
20230927,090500,320540850,25100,24950,25100,24950,2363
|
|
20230927,090400,261466950,24950,24700,24950,24700,2737
|
|
20230927,090300,193434150,24800,24800,24850,24800,844
|
|
20230927,090200,172489900,24800,24650,24800,24550,1437
|
|
20230927,090100,137014900,24500,24550,24600,24500,629
|
|
20230927,090000,121573500,24550,24750,24750,24550,4910
|