608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,190500,19529048850,30250,30250,30250,30250,93525
|
|
20230927,190400,19529048850,30250,30250,30250,30250,0
|
|
20230927,190300,19529048850,30250,30250,30250,30250,0
|
|
20230927,190200,19529048850,30250,30250,30250,30250,0
|
|
20230927,190100,19529048850,30250,30250,30250,30250,0
|
|
20230927,190000,19529048850,30250,30250,30250,30250,0
|
|
20230927,185900,19529048850,30250,30250,30250,30250,0
|
|
20230927,185800,19529048850,30250,30250,30250,30250,0
|
|
20230927,185700,19529048850,30250,30250,30250,30250,0
|
|
20230927,185600,19529048850,30250,30250,30250,30250,0
|
|
20230927,185500,19529048850,30250,30250,30250,30250,0
|
|
20230927,185400,19529048850,30250,30250,30250,30250,0
|
|
20230927,185300,19529048850,30250,30250,30250,30250,0
|
|
20230927,185200,19529048850,30250,30250,30250,30250,0
|
|
20230927,185100,19529048850,30250,30250,30250,30250,0
|
|
20230927,185000,19529048850,30250,30250,30250,30250,0
|
|
20230927,184900,19529048850,30250,30250,30250,30250,0
|
|
20230927,184800,19529048850,30250,30250,30250,30250,0
|
|
20230927,184700,19529048850,30250,30250,30250,30250,0
|
|
20230927,184600,19529048850,30250,30250,30250,30250,0
|
|
20230927,184500,19529048850,30250,30250,30250,30250,0
|
|
20230927,184400,19529048850,30250,30250,30250,30250,0
|
|
20230927,184300,19529048850,30250,30250,30250,30250,0
|
|
20230927,184200,19529048850,30250,30250,30250,30250,0
|
|
20230927,184100,19529048850,30250,30250,30250,30250,0
|
|
20230927,184000,19529048850,30250,30250,30250,30250,0
|
|
20230927,183900,19529048850,30250,30250,30250,30250,0
|
|
20230927,183800,19529048850,30250,30250,30250,30250,0
|
|
20230927,183700,19529048850,30250,30250,30250,30250,0
|
|
20230927,183600,19529048850,30250,30250,30250,30250,0
|
|
20230927,183500,19529048850,30250,30250,30250,30250,93525
|
|
20230927,183400,19529048850,30250,30250,30250,30250,0
|
|
20230927,183300,19529048850,30250,30250,30250,30250,0
|
|
20230927,183200,19529048850,30250,30250,30250,30250,0
|
|
20230927,183100,19529048850,30250,30250,30250,30250,0
|
|
20230927,183000,19529048850,30250,30250,30250,30250,0
|
|
20230927,182900,19529048850,30250,30250,30250,30250,0
|
|
20230927,182800,19529048850,30250,30250,30250,30250,0
|
|
20230927,182700,19529048850,30250,30250,30250,30250,0
|
|
20230927,182600,19529048850,30250,30250,30250,30250,0
|
|
20230927,182500,19529048850,30250,30250,30250,30250,0
|
|
20230927,182400,19529048850,30250,30250,30250,30250,0
|
|
20230927,182300,19529048850,30250,30250,30250,30250,0
|
|
20230927,182200,19529048850,30250,30250,30250,30250,0
|
|
20230927,182100,19529048850,30250,30250,30250,30250,0
|
|
20230927,182000,19529048850,30250,30250,30250,30250,0
|
|
20230927,181900,19529048850,30250,30250,30250,30250,0
|
|
20230927,181800,19529048850,30250,30250,30250,30250,0
|
|
20230927,181700,19529048850,30250,30250,30250,30250,0
|
|
20230927,181600,19529048850,30250,30250,30250,30250,0
|
|
20230927,181500,19529048850,30250,30250,30250,30250,0
|
|
20230927,181400,19529048850,30250,30250,30250,30250,0
|
|
20230927,181300,19529048850,30250,30250,30250,30250,0
|
|
20230927,181200,19529048850,30250,30250,30250,30250,0
|
|
20230927,181100,19529048850,30250,30250,30250,30250,0
|
|
20230927,181000,19529048850,30250,30250,30250,30250,0
|
|
20230927,180900,19529048850,30250,30250,30250,30250,0
|
|
20230927,180800,19529048850,30250,30250,30250,30250,0
|
|
20230927,180700,19529048850,30250,30250,30250,30250,0
|
|
20230927,180600,19529048850,30250,30250,30250,30250,0
|
|
20230927,180500,19529048850,30250,30250,30250,30250,93525
|
|
20230927,180400,19529048850,30250,30250,30250,30250,0
|
|
20230927,180300,19529048850,30250,30250,30250,30250,0
|
|
20230927,180200,19529048850,30250,30250,30250,30250,0
|
|
20230927,180100,19529048850,30250,30250,30250,30250,0
|
|
20230927,180000,19529048850,30250,30250,30250,30250,0
|
|
20230927,175900,19529048850,30250,30250,30250,30250,0
|
|
20230927,175800,19529048850,30250,30250,30250,30250,0
|
|
20230927,175700,19529048850,30250,30250,30250,30250,0
|
|
20230927,175600,19529048850,30250,30250,30250,30250,0
|
|
20230927,175500,19529048850,30250,30250,30250,30250,0
|
|
20230927,175400,19529048850,30250,30250,30250,30250,0
|
|
20230927,175300,19529048850,30250,30250,30250,30250,0
|
|
20230927,175200,19529048850,30250,30250,30250,30250,0
|
|
20230927,175100,19529048850,30250,30250,30250,30250,0
|
|
20230927,175000,19529048850,30250,30250,30250,30250,0
|
|
20230927,174900,19529048850,30250,30250,30250,30250,0
|
|
20230927,174800,19529048850,30250,30250,30250,30250,0
|
|
20230927,174700,19529048850,30250,30250,30250,30250,0
|
|
20230927,174600,19529048850,30250,30250,30250,30250,0
|
|
20230927,174500,19529048850,30250,30250,30250,30250,0
|
|
20230927,174400,19529048850,30250,30250,30250,30250,0
|
|
20230927,174300,19529048850,30250,30250,30250,30250,0
|
|
20230927,174200,19529048850,30250,30250,30250,30250,0
|
|
20230927,174100,19529048850,30250,30250,30250,30250,0
|
|
20230927,174000,19529048850,30250,30250,30250,30250,0
|
|
20230927,173900,19529048850,30250,30250,30250,30250,0
|
|
20230927,173800,19529048850,30250,30250,30250,30250,0
|
|
20230927,173700,19529048850,30250,30250,30250,30250,0
|
|
20230927,173600,19529048850,30250,30250,30250,30250,0
|
|
20230927,173500,19529048850,30250,30250,30250,30250,93525
|
|
20230927,173400,19529048850,30250,30250,30250,30250,0
|
|
20230927,173300,19529048850,30250,30250,30250,30250,0
|
|
20230927,173200,19529048850,30250,30250,30250,30250,0
|
|
20230927,173100,19529048850,30250,30250,30250,30250,0
|
|
20230927,173000,19529048850,30250,30250,30250,30250,0
|
|
20230927,172900,19529048850,30250,30250,30250,30250,0
|
|
20230927,172800,19529048850,30250,30250,30250,30250,0
|
|
20230927,172700,19529048850,30250,30250,30250,30250,0
|
|
20230927,172600,19529048850,30250,30250,30250,30250,0
|
|
20230927,172500,19529048850,30250,30250,30250,30250,0
|
|
20230927,172400,19529048850,30250,30250,30250,30250,0
|
|
20230927,172300,19529048850,30250,30250,30250,30250,0
|
|
20230927,172200,19529048850,30250,30250,30250,30250,0
|
|
20230927,172100,19529048850,30250,30250,30250,30250,0
|
|
20230927,172000,19529048850,30250,30250,30250,30250,0
|
|
20230927,171900,19529048850,30250,30250,30250,30250,0
|
|
20230927,171800,19529048850,30250,30250,30250,30250,0
|
|
20230927,171700,19529048850,30250,30250,30250,30250,0
|
|
20230927,171600,19529048850,30250,30250,30250,30250,0
|
|
20230927,171500,19529048850,30250,30250,30250,30250,0
|
|
20230927,171400,19529048850,30250,30250,30250,30250,0
|
|
20230927,171300,19529048850,30250,30250,30250,30250,0
|
|
20230927,171200,19529048850,30250,30250,30250,30250,0
|
|
20230927,171100,19529048850,30250,30250,30250,30250,0
|
|
20230927,171000,19529048850,30250,30250,30250,30250,0
|
|
20230927,170900,19529048850,30250,30250,30250,30250,0
|
|
20230927,170800,19529048850,30250,30250,30250,30250,0
|
|
20230927,170700,19529048850,30250,30250,30250,30250,0
|
|
20230927,170600,19529048850,30250,30250,30250,30250,0
|
|
20230927,170500,19529048850,30250,30250,30250,30250,93525
|
|
20230927,170400,19529048850,30250,30250,30250,30250,0
|
|
20230927,170300,19529048850,30250,30250,30250,30250,0
|
|
20230927,170200,19529048850,30250,30250,30250,30250,0
|
|
20230927,170100,19529048850,30250,30250,30250,30250,0
|
|
20230927,170000,19529048850,30250,30250,30250,30250,0
|
|
20230927,165900,19529048850,30250,30250,30250,30250,0
|
|
20230927,165800,19529048850,30250,30250,30250,30250,0
|
|
20230927,165700,19529048850,30250,30250,30250,30250,0
|
|
20230927,165600,19529048850,30250,30250,30250,30250,0
|
|
20230927,165500,19529048850,30250,30250,30250,30250,0
|
|
20230927,165400,19529048850,30250,30250,30250,30250,0
|
|
20230927,165300,19529048850,30250,30250,30250,30250,0
|
|
20230927,165200,19529048850,30250,30250,30250,30250,0
|
|
20230927,165100,19529048850,30250,30250,30250,30250,0
|
|
20230927,165000,19529048850,30250,30250,30250,30250,0
|
|
20230927,164900,19529048850,30250,30250,30250,30250,0
|
|
20230927,164800,19529048850,30250,30250,30250,30250,0
|
|
20230927,164700,19529048850,30250,30250,30250,30250,0
|
|
20230927,164600,19529048850,30250,30250,30250,30250,0
|
|
20230927,164500,19529048850,30250,30250,30250,30250,0
|
|
20230927,164400,19529048850,30250,30250,30250,30250,0
|
|
20230927,164300,19529048850,30250,30250,30250,30250,0
|
|
20230927,164200,19529048850,30250,30250,30250,30250,0
|
|
20230927,164100,19529048850,30250,30250,30250,30250,0
|
|
20230927,164000,19529048850,30250,30250,30250,30250,0
|
|
20230927,163900,19529048850,30250,30250,30250,30250,0
|
|
20230927,163800,19529048850,30250,30250,30250,30250,0
|
|
20230927,163700,19529048850,30250,30250,30250,30250,0
|
|
20230927,163600,19529048850,30250,30250,30250,30250,0
|
|
20230927,163500,19529048850,30250,30250,30250,30250,93525
|
|
20230927,163400,19529048850,30250,30250,30250,30250,0
|
|
20230927,163300,19529048850,30250,30250,30250,30250,0
|
|
20230927,163200,19529048850,30250,30250,30250,30250,0
|
|
20230927,163100,19529048850,30250,30250,30250,30250,0
|
|
20230927,163000,19529048850,30250,30250,30250,30250,0
|
|
20230927,162900,19529048850,30250,30250,30250,30250,0
|
|
20230927,162800,19529048850,30250,30250,30250,30250,0
|
|
20230927,162700,19529048850,30250,30250,30250,30250,0
|
|
20230927,162600,19529048850,30250,30250,30250,30250,0
|
|
20230927,162500,19529048850,30250,30250,30250,30250,0
|
|
20230927,162400,19529048850,30250,30250,30250,30250,0
|
|
20230927,162300,19529048850,30250,30250,30250,30250,0
|
|
20230927,162200,19529048850,30250,30250,30250,30250,0
|
|
20230927,162100,19529048850,30250,30250,30250,30250,0
|
|
20230927,162000,19529048850,30250,30250,30250,30250,0
|
|
20230927,161900,19529048850,30250,30250,30250,30250,0
|
|
20230927,161800,19529048850,30250,30250,30250,30250,0
|
|
20230927,161700,19529048850,30250,30250,30250,30250,0
|
|
20230927,161600,19529048850,30250,30250,30250,30250,0
|
|
20230927,161500,19529048850,30250,30250,30250,30250,0
|
|
20230927,161400,19529048850,30250,30250,30250,30250,0
|
|
20230927,161300,19529048850,30250,30250,30250,30250,0
|
|
20230927,161200,19529048850,30250,30250,30250,30250,0
|
|
20230927,161100,19529048850,30250,30250,30250,30250,0
|
|
20230927,161000,19529048850,30250,30250,30250,30250,0
|
|
20230927,160900,19529048850,30250,30250,30250,30250,0
|
|
20230927,160800,19529048850,30250,30250,30250,30250,0
|
|
20230927,160700,19529048850,30250,30250,30250,30250,0
|
|
20230927,160600,19529048850,30250,30250,30250,30250,0
|
|
20230927,160500,19529048850,30250,30250,30250,30250,93525
|
|
20230927,160400,19529048850,30250,30250,30250,30250,0
|
|
20230927,160300,19529048850,30250,30250,30250,30250,0
|
|
20230927,160200,19529048850,30250,30250,30250,30250,0
|
|
20230927,160100,19529048850,30250,30250,30250,30250,0
|
|
20230927,160000,19529048850,30250,30250,30250,30250,0
|
|
20230927,155900,19529048850,30250,30250,30250,30250,0
|
|
20230927,155800,19529048850,30250,30250,30250,30250,0
|
|
20230927,155700,19529048850,30250,30250,30250,30250,0
|
|
20230927,155600,19529048850,30250,30250,30250,30250,0
|
|
20230927,155500,19529048850,30250,30250,30250,30250,0
|
|
20230927,155400,19529048850,30250,30250,30250,30250,0
|
|
20230927,155300,19529048850,30250,30250,30250,30250,0
|
|
20230927,155200,19529048850,30250,30250,30250,30250,0
|
|
20230927,155100,19529048850,30250,30250,30250,30250,0
|
|
20230927,155000,19529048850,30250,30250,30250,30250,0
|
|
20230927,154900,19529048850,30250,30250,30250,30250,0
|
|
20230927,154800,19529048850,30250,30250,30250,30250,0
|
|
20230927,154700,19529048850,30250,30250,30250,30250,0
|
|
20230927,154600,19529048850,30250,30250,30250,30250,0
|
|
20230927,154500,19529048850,30250,30250,30250,30250,0
|
|
20230927,154400,19529048850,30250,30250,30250,30250,0
|
|
20230927,154300,19529048850,30250,30250,30250,30250,0
|
|
20230927,154200,19529048850,30250,30250,30250,30250,0
|
|
20230927,154100,19529048850,30250,30250,30250,30250,0
|
|
20230927,154000,19529048850,30250,30250,30250,30250,0
|
|
20230927,153900,19529048850,30250,30250,30250,30250,0
|
|
20230927,153800,19529048850,30250,30250,30250,30250,0
|
|
20230927,153700,19529048850,30250,30250,30250,30250,0
|
|
20230927,153600,19529048850,30250,30250,30250,30250,0
|
|
20230927,153500,19529048850,30250,30250,30250,30250,93525
|
|
20230927,153400,19529048850,30250,30250,30250,30250,0
|
|
20230927,153300,19529048850,30250,30250,30250,30250,0
|
|
20230927,153200,19529048850,30250,30250,30250,30250,0
|
|
20230927,153100,19529048850,30250,30250,30250,30250,0
|
|
20230927,153000,19529048850,30250,30250,30250,30250,93525
|
|
20230927,152900,16699917600,30350,30350,30350,30350,0
|
|
20230927,152800,16699917600,30350,30350,30350,30350,0
|
|
20230927,152700,16699917600,30350,30350,30350,30350,0
|
|
20230927,152600,16699917600,30350,30350,30350,30350,0
|
|
20230927,152500,16699917600,30350,30350,30350,30350,0
|
|
20230927,152400,16699917600,30350,30350,30350,30350,0
|
|
20230927,152300,16699917600,30350,30350,30350,30350,0
|
|
20230927,152200,16699917600,30350,30350,30350,30350,0
|
|
20230927,152100,16699917600,30350,30350,30350,30350,0
|
|
20230927,152000,16699917600,30350,30350,30350,30350,0
|
|
20230927,151900,16699917600,30350,30400,30400,30300,964
|
|
20230927,151800,16670676550,30400,30400,30450,30250,8659
|
|
20230927,151700,16407704650,30400,30400,30400,30350,2901
|
|
20230927,151600,16319522700,30400,30250,30400,30250,4064
|
|
20230927,151500,16196252550,30250,30250,30300,30200,2791
|
|
20230927,151400,16111813450,30250,30250,30250,30200,3955
|
|
20230927,151300,15992315500,30250,30250,30250,30200,935
|
|
20230927,151200,15964059950,30250,30300,30300,30200,2138
|
|
20230927,151100,15899399400,30250,30300,30300,30250,8079
|
|
20230927,151000,15654843650,30300,30300,30300,30250,229
|
|
20230927,150900,15647906350,30300,30300,30350,30250,2528
|
|
20230927,150800,15571301150,30300,30200,30350,30150,9205
|
|
20230927,150700,15292908850,30200,30200,30200,30150,222
|
|
20230927,150600,15286207050,30200,30200,30200,30150,376
|
|
20230927,150500,15274855500,30200,30200,30200,30200,300
|
|
20230927,150400,15265795500,30150,30200,30200,30150,744
|
|
20230927,150300,15243360100,30200,30200,30200,30150,2158
|
|
20230927,150200,15178280100,30250,30250,30250,30200,462
|
|
20230927,150100,15164310400,30250,30250,30250,30200,674
|
|
20230927,150000,15143948650,30250,30250,30250,30200,735
|
|
20230927,145900,15121728900,30200,30250,30250,30200,1495
|
|
20230927,145800,15076559200,30250,30250,30300,30150,1601
|
|
20230927,145700,15028170350,30300,30300,30300,30150,13247
|
|
20230927,145600,14627723700,30300,30300,30300,30250,1007
|
|
20230927,145500,14597221550,30300,30300,30300,30250,1180
|
|
20230927,145400,14561488800,30300,30300,30300,30250,1557
|
|
20230927,145300,14514327300,30250,30300,30300,30250,1110
|
|
20230927,145200,14480728150,30300,30300,30300,30250,564
|
|
20230927,145100,14463641750,30300,30300,30300,30250,1501
|
|
20230927,145000,14418179300,30300,30300,30300,30250,773
|
|
20230927,144900,14394760800,30250,30250,30300,30250,367
|
|
20230927,144800,14383646500,30300,30300,30300,30250,1539
|
|
20230927,144700,14337048400,30300,30300,30300,30250,2926
|
|
20230927,144600,14248391850,30300,30300,30300,30250,1073
|
|
20230927,144500,14215883600,30300,30300,30300,30250,1171
|
|
20230927,144400,14180403550,30300,30250,30300,30250,2586
|
|
20230927,144300,14102149000,30200,30250,30250,30200,637
|
|
20230927,144200,14082882000,30250,30250,30250,30200,378
|
|
20230927,144100,14071448700,30250,30300,30300,30200,1866
|
|
20230927,144000,14014981250,30300,30300,30300,30250,491
|
|
20230927,143900,14000106850,30300,30300,30300,30250,724
|
|
20230927,143800,13978170950,30300,30250,30300,30200,3042
|
|
20230927,143700,13886126000,30250,30250,30250,30200,819
|
|
20230927,143600,13861353050,30250,30250,30250,30200,1700
|
|
20230927,143500,13809929350,30250,30250,30250,30200,226
|
|
20230927,143400,13803094100,30250,30250,30250,30200,1033
|
|
20230927,143300,13771847100,30250,30250,30250,30200,584
|
|
20230927,143200,13754183950,30250,30250,30250,30200,787
|
|
20230927,143100,13730377250,30200,30250,30250,30200,370
|
|
20230927,143000,13719187650,30250,30300,30300,30200,1847
|
|
20230927,142900,13663280800,30300,30250,30300,30200,1810
|
|
20230927,142800,13608507750,30250,30250,30250,30200,536
|
|
20230927,142700,13592296000,30250,30250,30250,30200,847
|
|
20230927,142600,13566675500,30250,30250,30250,30200,686
|
|
20230927,142500,13545928900,30150,30200,30250,30150,4710
|
|
20230927,142400,13403720900,30150,30150,30200,30150,468
|
|
20230927,142300,13389597000,30150,30200,30200,30150,800
|
|
20230927,142200,13365447300,30200,30150,30200,30150,286
|
|
20230927,142100,13356815150,30150,30250,30250,30150,6167
|
|
20230927,142000,13170709900,30200,30250,30250,30200,409
|
|
20230927,141900,13158343200,30250,30250,30250,30200,1024
|
|
20230927,141800,13127368800,30200,30250,30250,30200,413
|
|
20230927,141700,13114881250,30250,30250,30250,30200,888
|
|
20230927,141600,13088036900,30250,30250,30250,30200,643
|
|
20230927,141500,13068591150,30200,30250,30250,30200,775
|
|
20230927,141400,13045147650,30200,30250,30250,30200,938
|
|
20230927,141300,13016782050,30250,30250,30250,30200,430
|
|
20230927,141200,13003776300,30250,30250,30250,30200,1458
|
|
20230927,141100,12959680700,30250,30250,30250,30200,348
|
|
20230927,141000,12949154950,30200,30250,30250,30200,1913
|
|
20230927,140900,12891342950,30250,30250,30250,30200,176
|
|
20230927,140800,12886019100,30250,30250,30250,30200,803
|
|
20230927,140700,12861732150,30250,30250,30250,30200,1626
|
|
20230927,140600,12812551850,30250,30300,30300,30200,4862
|
|
20230927,140500,12665451250,30300,30300,30300,30250,544
|
|
20230927,140400,12648969300,30300,30300,30300,30250,686
|
|
20230927,140300,12628183550,30300,30300,30300,30250,1203
|
|
20230927,140200,12591734050,30300,30300,30300,30250,1249
|
|
20230927,140100,12553890700,30300,30300,30300,30250,1680
|
|
20230927,140000,12502988000,30300,30300,30300,30250,444
|
|
20230927,135900,12489536000,30300,30300,30300,30250,1601
|
|
20230927,135800,12441027000,30300,30300,30300,30250,484
|
|
20230927,135700,12426364250,30250,30300,30300,30250,1002
|
|
20230927,135600,12396007450,30300,30300,30300,30250,296
|
|
20230927,135500,12387042700,30300,30300,30300,30250,689
|
|
20230927,135400,12366169050,30300,30250,30300,30250,542
|
|
20230927,135300,12349747750,30300,30250,30300,30200,2068
|
|
20230927,135200,12287165200,30250,30300,30300,30250,335
|
|
20230927,135100,12277016050,30300,30300,30300,30250,1386
|
|
20230927,135000,12235022150,30300,30300,30300,30250,696
|
|
20230927,134900,12213934550,30250,30300,30350,30250,1698
|
|
20230927,134800,12162506050,30300,30250,30350,30200,2180
|
|
20230927,134700,12096513600,30250,30250,30250,30250,2643
|
|
20230927,134600,12016562850,30200,30250,30250,30200,899
|
|
20230927,134500,11989370100,30250,30200,30250,30200,449
|
|
20230927,134400,11975791050,30250,30250,30250,30200,846
|
|
20230927,134300,11950200900,30250,30250,30250,30200,413
|
|
20230927,134200,11937709000,30250,30250,30250,30200,986
|
|
20230927,134100,11907883750,30250,30250,30250,30200,481
|
|
20230927,134000,11893336300,30250,30250,30250,30200,1136
|
|
20230927,133900,11858973600,30200,30250,30250,30200,842
|
|
20230927,133800,11833507800,30250,30300,30300,30200,1401
|
|
20230927,133700,11791127750,30300,30250,30300,30200,744
|
|
20230927,133600,11768621850,30250,30250,30250,30200,597
|
|
20230927,133500,11750562700,30200,30250,30250,30200,1202
|
|
20230927,133400,11714203500,30250,30250,30250,30200,603
|
|
20230927,133300,11695963950,30200,30250,30250,30200,1093
|
|
20230927,133200,11662902450,30200,30250,30250,30200,904
|
|
20230927,133100,11635569550,30250,30200,30250,30150,1547
|
|
20230927,133000,11588821200,30200,30200,30200,30150,711
|
|
20230927,132900,11567349150,30200,30200,30250,30150,1141
|
|
20230927,132800,11532893650,30200,30250,30250,30200,1089
|
|
20230927,132700,11499978100,30250,30200,30250,30200,688
|
|
20230927,132600,11479167400,30250,30200,30250,30150,1180
|
|
20230927,132500,11443530200,30200,30200,30200,30150,366
|
|
20230927,132400,11432479050,30200,30150,30200,30150,916
|
|
20230927,132300,11404819000,30200,30200,30200,30150,259
|
|
20230927,132200,11397000750,30200,30200,30250,30150,4242
|
|
20230927,132100,11268919000,30200,30300,30300,30200,5956
|
|
20230927,132000,11088841500,30250,30300,30300,30250,1274
|
|
20230927,131900,11050241100,30300,30300,30300,30250,529
|
|
20230927,131800,11034214700,30300,30300,30300,30250,1260
|
|
20230927,131700,10996038000,30300,30300,30300,30250,1341
|
|
20230927,131600,10955409400,30250,30250,30300,30250,765
|
|
20230927,131500,10932243450,30300,30300,30300,30300,1971
|
|
20230927,131400,10872522150,30300,30300,30300,30250,415
|
|
20230927,131300,10859950900,30300,30300,30300,30250,707
|
|
20230927,131200,10838532100,30250,30300,30300,30250,409
|
|
20230927,131100,10826142450,30300,30300,30300,30250,2915
|
|
20230927,131000,10737866050,30300,30300,30300,30250,332
|
|
20230927,130900,10727810350,30300,30300,30350,30250,1439
|
|
20230927,130800,10684198950,30300,30300,30300,30250,850
|
|
20230927,130700,10658452750,30300,30300,30300,30250,831
|
|
20230927,130600,10633277750,30300,30350,30400,30250,3085
|
|
20230927,130500,10539784450,30350,30350,30350,30300,853
|
|
20230927,130400,10513898900,30350,30350,30350,30300,968
|
|
20230927,130300,10484523350,30350,30350,30350,30300,1033
|
|
20230927,130200,10453174700,30350,30350,30350,30300,486
|
|
20230927,130100,10438427400,30350,30350,30350,30300,531
|
|
20230927,130000,10422314700,30350,30400,30400,30350,1609
|
|
20230927,125900,10373460100,30400,30400,30450,30350,510
|
|
20230927,125800,10357955600,30400,30400,30450,30400,939
|
|
20230927,125700,10329406550,30350,30400,30400,30350,395
|
|
20230927,125600,10317401150,30400,30400,30450,30350,728
|
|
20230927,125500,10295272000,30450,30450,30450,30400,1105
|
|
20230927,125400,10261669200,30450,30450,30450,30400,736
|
|
20230927,125300,10239264100,30450,30450,30450,30400,769
|
|
20230927,125200,10215848150,30450,30450,30450,30400,380
|
|
20230927,125100,10204280200,30450,30400,30450,30400,521
|
|
20230927,125000,10188433950,30400,30400,30450,30350,1122
|
|
20230927,124900,10154315200,30400,30400,30400,30350,629
|
|
20230927,124800,10135193650,30400,30400,30450,30350,315
|
|
20230927,124700,10125614450,30450,30450,30450,30400,1125
|
|
20230927,124600,10091387500,30450,30400,30450,30400,550
|
|
20230927,124500,10074643300,30450,30450,30450,30450,774
|
|
20230927,124400,10051075000,30450,30400,30450,30400,390
|
|
20230927,124300,10039204150,30450,30400,30450,30400,1028
|
|
20230927,124200,10007928350,30400,30350,30400,30350,696
|
|
20230927,124100,9986795850,30350,30350,30350,30300,536
|
|
20230927,124000,9970528350,30350,30450,30450,30350,874
|
|
20230927,123900,9943949950,30400,30400,30450,30350,860
|
|
20230927,123800,9917815750,30400,30400,30400,30350,641
|
|
20230927,123700,9898329400,30400,30400,30400,30350,502
|
|
20230927,123600,9883068800,30400,30350,30400,30350,679
|
|
20230927,123500,9862448800,30350,30350,30350,30350,871
|
|
20230927,123400,9836013950,30350,30350,30350,30300,920
|
|
20230927,123300,9808092000,30350,30350,30350,30300,312
|
|
20230927,123200,9798622850,30350,30300,30350,30300,1027
|
|
20230927,123100,9767453550,30350,30400,30400,30350,1152
|
|
20230927,123000,9732461300,30400,30450,30450,30400,1209
|
|
20230927,122900,9695694000,30450,30450,30500,30400,811
|
|
20230927,122800,9670994850,30450,30400,30450,30400,330
|
|
20230927,122700,9660946450,30450,30450,30450,30400,782
|
|
20230927,122600,9637134650,30450,30450,30450,30450,626
|
|
20230927,122500,9618072950,30450,30400,30450,30400,993
|
|
20230927,122400,9587882800,30350,30400,30400,30350,407
|
|
20230927,122300,9575510100,30400,30400,30400,30400,892
|
|
20230927,122200,9548393300,30400,30400,30400,30350,460
|
|
20230927,122100,9534411650,30400,30400,30400,30350,794
|
|
20230927,122000,9510276600,30350,30400,30400,30350,819
|
|
20230927,121900,9485379650,30400,30400,30400,30350,248
|
|
20230927,121800,9477840600,30400,30350,30450,30350,591
|
|
20230927,121700,9459884750,30300,30350,30350,30300,851
|
|
20230927,121600,9434057550,30400,30400,30450,30350,1193
|
|
20230927,121500,9397797050,30400,30400,30400,30350,416
|
|
20230927,121400,9385152150,30400,30350,30400,30300,690
|
|
20230927,121300,9364203600,30350,30350,30350,30300,351
|
|
20230927,121200,9353551800,30350,30400,30400,30350,1455
|
|
20230927,121100,9309367100,30400,30400,30400,30400,522
|
|
20230927,121000,9293498300,30400,30400,30400,30350,628
|
|
20230927,120900,9274407200,30400,30400,30400,30350,368
|
|
20230927,120800,9263221100,30400,30400,30400,30350,954
|
|
20230927,120700,9234230100,30400,30300,30400,30300,1544
|
|
20230927,120600,9187359000,30300,30250,30300,30250,313
|
|
20230927,120500,9177875650,30300,30300,30300,30250,1560
|
|
20230927,120400,9130607900,30300,30400,30400,30250,763
|
|
20230927,120300,9107461950,30400,30350,30400,30350,718
|
|
20230927,120200,9085640800,30350,30300,30400,30300,2763
|
|
20230927,120100,9001826250,30300,30350,30350,30250,1362
|
|
20230927,120000,8960530750,30350,30350,30400,30350,708
|
|
20230927,115900,8939040000,30350,30350,30400,30300,1386
|
|
20230927,115800,8896971300,30350,30350,30350,30300,426
|
|
20230927,115700,8884042250,30350,30350,30350,30350,520
|
|
20230927,115600,8868260250,30300,30400,30400,30300,737
|
|
20230927,115500,8845864550,30350,30450,30450,30350,1908
|
|
20230927,115400,8787826050,30450,30450,30450,30400,723
|
|
20230927,115300,8765810750,30450,30450,30450,30450,591
|
|
20230927,115200,8747814800,30450,30400,30450,30350,600
|
|
20230927,115100,8729563300,30400,30400,30400,30350,1183
|
|
20230927,115000,8693607350,30400,30400,30400,30350,1392
|
|
20230927,114900,8651303600,30400,30400,30400,30350,499
|
|
20230927,114800,8636134050,30400,30400,30400,30350,568
|
|
20230927,114700,8618869350,30400,30400,30400,30350,569
|
|
20230927,114600,8601571850,30400,30350,30400,30350,648
|
|
20230927,114500,8581879650,30350,30400,30450,30250,5990
|
|
20230927,114400,8400245850,30400,30400,30400,30350,732
|
|
20230927,114300,8377993100,30400,30400,30400,30350,548
|
|
20230927,114200,8361334900,30400,30400,30400,30350,304
|
|
20230927,114100,8352093400,30400,30450,30450,30350,1004
|
|
20230927,114000,8321568400,30450,30500,30500,30450,786
|
|
20230927,113900,8297616700,30450,30500,30500,30450,632
|
|
20230927,113800,8278340750,30500,30400,30500,30400,415
|
|
20230927,113700,8265685550,30450,30450,30500,30400,733
|
|
20230927,113600,8243363200,30450,30450,30450,30400,745
|
|
20230927,113500,8220697950,30450,30400,30450,30400,833
|
|
20230927,113400,8195354750,30400,30400,30400,30400,712
|
|
20230927,113300,8173709950,30400,30400,30400,30350,660
|
|
20230927,113200,8153646250,30400,30400,30400,30350,1265
|
|
20230927,113100,8115207400,30400,30350,30400,30350,320
|
|
20230927,113000,8105485550,30400,30400,30400,30350,3631
|
|
20230927,112900,7995145350,30400,30500,30500,30350,4891
|
|
20230927,112800,7846428800,30450,30450,30500,30450,744
|
|
20230927,112700,7823739750,30450,30500,30500,30450,794
|
|
20230927,112600,7799539050,30450,30500,30500,30450,1077
|
|
20230927,112500,7766698750,30500,30500,30500,30500,273
|
|
20230927,112400,7758372250,30500,30500,30500,30450,1550
|
|
20230927,112300,7711099700,30500,30500,30550,30500,2534
|
|
20230927,112200,7633788350,30500,30450,30500,30450,1616
|
|
20230927,112100,7584546700,30450,30450,30450,30400,575
|
|
20230927,112000,7567042700,30450,30450,30450,30450,629
|
|
20230927,111900,7547889650,30450,30500,30500,30400,2612
|
|
20230927,111800,7468325850,30500,30500,30500,30450,227
|
|
20230927,111700,7461404100,30500,30500,30500,30500,1271
|
|
20230927,111600,7422638600,30500,30500,30500,30450,476
|
|
20230927,111500,7408120650,30500,30500,30500,30450,656
|
|
20230927,111400,7388117600,30500,30450,30500,30450,632
|
|
20230927,111300,7368855650,30450,30500,30500,30400,2115
|
|
20230927,111200,7304451500,30500,30500,30500,30450,312
|
|
20230927,111100,7294939000,30500,30500,30500,30450,1370
|
|
20230927,111000,7253184400,30500,30500,30500,30450,1323
|
|
20230927,110900,7212858550,30500,30500,30500,30450,664
|
|
20230927,110800,7192606650,30500,30550,30550,30450,2803
|
|
20230927,110700,7107089950,30550,30550,30600,30500,2029
|
|
20230927,110600,7045093350,30600,30600,30600,30550,1422
|
|
20230927,110500,7001580200,30600,30600,30600,30550,382
|
|
20230927,110400,6989891200,30600,30650,30650,30550,4542
|
|
20230927,110300,6850793700,30700,30750,30750,30700,1306
|
|
20230927,110200,6810669500,30700,30700,30750,30650,2061
|
|
20230927,110100,6747413650,30650,30700,30700,30650,2298
|
|
20230927,110000,6676913500,30650,30700,30700,30600,2838
|
|
20230927,105900,6589827600,30700,30650,30700,30600,1704
|
|
20230927,105800,6537618000,30600,30650,30650,30550,1234
|
|
20230927,105700,6499810250,30600,30650,30650,30600,1723
|
|
20230927,105600,6447034300,30650,30600,30650,30600,1667
|
|
20230927,105500,6396008800,30600,30550,30650,30500,5345
|
|
20230927,105400,6232482050,30550,30600,30600,30550,662
|
|
20230927,105300,6212252100,30550,30600,30600,30500,1642
|
|
20230927,105200,6162086350,30600,30500,30600,30500,2374
|
|
20230927,105100,6089554350,30500,30500,30500,30450,1054
|
|
20230927,105000,6057416000,30450,30450,30500,30450,867
|
|
20230927,104900,6031004250,30450,30450,30500,30450,1093
|
|
20230927,104800,5997687500,30450,30450,30500,30400,2270
|
|
20230927,104700,5928545350,30450,30400,30450,30350,725
|
|
20230927,104600,5906472200,30400,30450,30450,30350,946
|
|
20230927,104500,5877687400,30400,30400,30400,30400,1043
|
|
20230927,104400,5845980200,30400,30400,30450,30350,1878
|
|
20230927,104300,5788866450,30400,30400,30400,30400,491
|
|
20230927,104200,5773940050,30400,30400,30450,30350,1053
|
|
20230927,104100,5741916050,30350,30400,30450,30350,209
|
|
20230927,104000,5735557200,30450,30450,30450,30400,1086
|
|
20230927,103900,5702509150,30400,30450,30500,30400,2007
|
|
20230927,103800,5641465850,30450,30450,30500,30450,1240
|
|
20230927,103700,5603664000,30450,30450,30500,30400,1038
|
|
20230927,103600,5572036000,30450,30400,30450,30400,308
|
|
20230927,103500,5562657550,30450,30450,30450,30400,1317
|
|
20230927,103400,5522562150,30450,30450,30500,30400,1677
|
|
20230927,103300,5471485050,30450,30450,30450,30450,403
|
|
20230927,103200,5459213700,30400,30450,30450,30400,1315
|
|
20230927,103100,5419172450,30450,30450,30450,30400,1103
|
|
20230927,103000,5385619600,30400,30400,30450,30400,725
|
|
20230927,102900,5363550450,30400,30400,30450,30400,653
|
|
20230927,102800,5343695450,30400,30400,30400,30400,2098
|
|
20230927,102700,5279916250,30350,30350,30400,30350,332
|
|
20230927,102600,5269831350,30350,30350,30400,30350,794
|
|
20230927,102500,5245718250,30400,30450,30450,30350,1827
|
|
20230927,102400,5190192250,30450,30400,30450,30350,2216
|
|
20230927,102300,5122850250,30400,30400,30400,30350,1548
|
|
20230927,102200,5075851450,30400,30450,30450,30350,1191
|
|
20230927,102100,5039656950,30450,30400,30450,30400,2607
|
|
20230927,102000,4960378100,30400,30400,30400,30350,1069
|
|
20230927,101900,4927897700,30400,30300,30400,30300,5835
|
|
20230927,101800,4750624750,30350,30200,30350,30200,1157
|
|
20230927,101700,4715550050,30350,30150,30350,30150,11794
|
|
20230927,101600,4359054450,30150,30150,30150,30100,323
|
|
20230927,101500,4349316100,30150,30150,30150,30150,389
|
|
20230927,101400,4337587750,30150,30150,30150,30150,202
|
|
20230927,101300,4331497450,30150,30150,30150,30100,566
|
|
20230927,101200,4314445450,30100,30150,30150,30100,469
|
|
20230927,101100,4300313800,30150,30100,30150,30100,961
|
|
20230927,101000,4271378500,30100,30100,30100,30100,324
|
|
20230927,100900,4261626100,30050,30100,30100,30050,145
|
|
20230927,100800,4257263200,30100,30100,30100,30100,187
|
|
20230927,100700,4251634500,30100,30050,30150,30050,5816
|
|
20230927,100600,4076632400,30050,30050,30050,30000,377
|
|
20230927,100500,4065304600,30050,30050,30050,30000,347
|
|
20230927,100400,4054877600,30050,30100,30100,30000,1718
|
|
20230927,100300,4003225850,30100,30100,30100,30100,987
|
|
20230927,100200,3973517150,30150,30100,30150,30100,556
|
|
20230927,100100,3956753800,30150,30150,30150,30100,549
|
|
20230927,100000,3940201500,30100,30100,30150,30050,472
|
|
20230927,095900,3925994050,30100,30150,30200,30050,1725
|
|
20230927,095800,3874058750,30200,30150,30200,30100,885
|
|
20230927,095700,3847368950,30150,30150,30150,30100,1170
|
|
20230927,095600,3812093500,30150,30100,30150,30100,607
|
|
20230927,095500,3793806150,30100,30100,30100,30050,506
|
|
20230927,095400,3778575600,30100,30100,30100,30100,455
|
|
20230927,095300,3764880100,30100,30100,30150,30100,298
|
|
20230927,095200,3755910100,30100,30150,30150,30050,458
|
|
20230927,095100,3742116450,30100,30150,30150,30050,1545
|
|
20230927,095000,3695595200,30150,30150,30150,30150,379
|
|
20230927,094900,3684168350,30150,30100,30150,30100,829
|
|
20230927,094800,3659210250,30100,30100,30100,30050,467
|
|
20230927,094700,3645156250,30100,30100,30100,30050,749
|
|
20230927,094600,3622624000,30100,30100,30100,30050,828
|
|
20230927,094500,3597711200,30100,30050,30100,30050,481
|
|
20230927,094400,3583244100,30050,30100,30100,30050,3147
|
|
20230927,094300,3488624100,30100,30100,30150,30050,1853
|
|
20230927,094200,3432836950,30100,30150,30150,30050,1697
|
|
20230927,094100,3381713850,30150,30200,30250,30100,5827
|
|
20230927,094000,3205892300,30200,30200,30200,30150,706
|
|
20230927,093900,3184571650,30200,30100,30200,30050,5397
|
|
20230927,093800,3022047650,30100,30100,30100,30050,578
|
|
20230927,093700,3004649950,30100,30100,30100,30050,1843
|
|
20230927,093600,2949177000,30100,30100,30100,30050,1656
|
|
20230927,093500,2899333700,30100,30100,30100,30050,882
|
|
20230927,093400,2872795100,30100,30100,30100,30050,803
|
|
20230927,093300,2848640550,30100,30100,30100,30050,342
|
|
20230927,093200,2838349150,30100,30100,30100,30050,721
|
|
20230927,093100,2816653900,30100,30100,30100,30050,1168
|
|
20230927,093000,2781518200,30100,30100,30100,30050,1667
|
|
20230927,092900,2731364150,30100,30050,30100,30000,1158
|
|
20230927,092800,2696562900,30050,30000,30050,30000,1141
|
|
20230927,092700,2662325250,30000,30000,30000,29950,1172
|
|
20230927,092600,2627165600,30000,29900,30000,29850,3183
|
|
20230927,092500,2531883450,29850,29900,29950,29850,2393
|
|
20230927,092400,2460326100,29900,29850,29900,29700,7406
|
|
20230927,092300,2239541600,29900,29950,29950,29850,2574
|
|
20230927,092200,2162574600,29900,29950,30000,29900,1740
|
|
20230927,092100,2110477600,29950,30000,30000,29950,1948
|
|
20230927,092000,2052098750,29950,29900,30000,29900,1944
|
|
20230927,091900,1993885050,29900,29950,30000,29800,3473
|
|
20230927,091800,1890022050,29950,30000,30000,29950,478
|
|
20230927,091700,1875698950,30000,30050,30050,29950,3830
|
|
20230927,091600,1760810550,30050,30050,30100,30000,1667
|
|
20230927,091500,1710706000,30100,30150,30150,30050,3130
|
|
20230927,091400,1616579850,30200,30050,30200,30050,1838
|
|
20230927,091300,1561208600,30050,30100,30200,30050,3969
|
|
20230927,091200,1441646650,30150,30150,30200,30100,3406
|
|
20230927,091100,1338923550,30200,30100,30200,30100,2550
|
|
20230927,091000,1262071100,30100,30050,30100,30000,1683
|
|
20230927,090900,1211462150,30050,30100,30100,30000,1172
|
|
20230927,090800,1176255900,30100,30150,30150,30000,1864
|
|
20230927,090700,1120212150,30150,30050,30200,30050,4112
|
|
20230927,090600,996357350,30050,30050,30100,29950,3841
|
|
20230927,090500,880884600,29900,29900,30000,29850,2586
|
|
20230927,090400,803459000,29900,29900,30000,29800,7906
|
|
20230927,090300,567079850,29900,29850,29900,29750,3904
|
|
20230927,090200,450799700,29850,29650,29900,29650,3607
|
|
20230927,090100,343512400,29650,29500,29800,29500,2920
|
|
20230927,090000,257039050,29550,29300,29550,29300,8724
|