649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194600,12442660250,25950,25950,25950,25950,7539
|
|
20230908,194500,12442660250,25950,25950,25950,25950,0
|
|
20230908,194400,12442660250,25950,25950,25950,25950,0
|
|
20230908,194300,12442660250,25950,25950,25950,25950,0
|
|
20230908,194200,12442660250,25950,25950,25950,25950,0
|
|
20230908,194100,12442660250,25950,25950,25950,25950,0
|
|
20230908,194000,12442660250,25950,25950,25950,25950,0
|
|
20230908,193900,12442660250,25950,25950,25950,25950,0
|
|
20230908,193800,12442660250,25950,25950,25950,25950,0
|
|
20230908,193700,12442660250,25950,25950,25950,25950,0
|
|
20230908,193600,12442660250,25950,25950,25950,25950,0
|
|
20230908,193500,12442660250,25950,25950,25950,25950,0
|
|
20230908,193400,12442660250,25950,25950,25950,25950,0
|
|
20230908,193300,12442660250,25950,25950,25950,25950,0
|
|
20230908,193200,12442660250,25950,25950,25950,25950,0
|
|
20230908,193100,12442660250,25950,25950,25950,25950,0
|
|
20230908,193000,12442660250,25950,25950,25950,25950,0
|
|
20230908,192900,12442660250,25950,25950,25950,25950,0
|
|
20230908,192800,12442660250,25950,25950,25950,25950,0
|
|
20230908,192700,12442660250,25950,25950,25950,25950,0
|
|
20230908,192600,12442660250,25950,25950,25950,25950,0
|
|
20230908,192500,12442660250,25950,25950,25950,25950,0
|
|
20230908,192400,12442660250,25950,25950,25950,25950,0
|
|
20230908,192300,12442660250,25950,25950,25950,25950,0
|
|
20230908,192200,12442660250,25950,25950,25950,25950,0
|
|
20230908,192100,12442660250,25950,25950,25950,25950,0
|
|
20230908,192000,12442660250,25950,25950,25950,25950,0
|
|
20230908,191900,12442660250,25950,25950,25950,25950,0
|
|
20230908,191800,12442660250,25950,25950,25950,25950,0
|
|
20230908,191700,12442660250,25950,25950,25950,25950,0
|
|
20230908,191600,12442660250,25950,25950,25950,25950,7539
|
|
20230908,191500,12442660250,25950,25950,25950,25950,0
|
|
20230908,191400,12442660250,25950,25950,25950,25950,0
|
|
20230908,191300,12442660250,25950,25950,25950,25950,0
|
|
20230908,191200,12442660250,25950,25950,25950,25950,0
|
|
20230908,191100,12442660250,25950,25950,25950,25950,0
|
|
20230908,191000,12442660250,25950,25950,25950,25950,0
|
|
20230908,190900,12442660250,25950,25950,25950,25950,0
|
|
20230908,190800,12442660250,25950,25950,25950,25950,0
|
|
20230908,190700,12442660250,25950,25950,25950,25950,0
|
|
20230908,190600,12442660250,25950,25950,25950,25950,0
|
|
20230908,190500,12442660250,25950,25950,25950,25950,0
|
|
20230908,190400,12442660250,25950,25950,25950,25950,0
|
|
20230908,190300,12442660250,25950,25950,25950,25950,0
|
|
20230908,190200,12442660250,25950,25950,25950,25950,0
|
|
20230908,190100,12442660250,25950,25950,25950,25950,0
|
|
20230908,190000,12442660250,25950,25950,25950,25950,0
|
|
20230908,185900,12442660250,25950,25950,25950,25950,0
|
|
20230908,185800,12442660250,25950,25950,25950,25950,0
|
|
20230908,185700,12442660250,25950,25950,25950,25950,0
|
|
20230908,185600,12442660250,25950,25950,25950,25950,0
|
|
20230908,185500,12442660250,25950,25950,25950,25950,0
|
|
20230908,185400,12442660250,25950,25950,25950,25950,0
|
|
20230908,185300,12442660250,25950,25950,25950,25950,0
|
|
20230908,185200,12442660250,25950,25950,25950,25950,0
|
|
20230908,185100,12442660250,25950,25950,25950,25950,0
|
|
20230908,185000,12442660250,25950,25950,25950,25950,0
|
|
20230908,184900,12442660250,25950,25950,25950,25950,0
|
|
20230908,184800,12442660250,25950,25950,25950,25950,0
|
|
20230908,184700,12442660250,25950,25950,25950,25950,0
|
|
20230908,184600,12442660250,25950,25950,25950,25950,7539
|
|
20230908,184500,12442660250,25950,25950,25950,25950,0
|
|
20230908,184400,12442660250,25950,25950,25950,25950,0
|
|
20230908,184300,12442660250,25950,25950,25950,25950,0
|
|
20230908,184200,12442660250,25950,25950,25950,25950,0
|
|
20230908,184100,12442660250,25950,25950,25950,25950,0
|
|
20230908,184000,12442660250,25950,25950,25950,25950,0
|
|
20230908,183900,12442660250,25950,25950,25950,25950,0
|
|
20230908,183800,12442660250,25950,25950,25950,25950,0
|
|
20230908,183700,12442660250,25950,25950,25950,25950,0
|
|
20230908,183600,12442660250,25950,25950,25950,25950,0
|
|
20230908,183500,12442660250,25950,25950,25950,25950,0
|
|
20230908,183400,12442660250,25950,25950,25950,25950,0
|
|
20230908,183300,12442660250,25950,25950,25950,25950,0
|
|
20230908,183200,12442660250,25950,25950,25950,25950,0
|
|
20230908,183100,12442660250,25950,25950,25950,25950,0
|
|
20230908,183000,12442660250,25950,25950,25950,25950,0
|
|
20230908,182900,12442660250,25950,25950,25950,25950,0
|
|
20230908,182800,12442660250,25950,25950,25950,25950,0
|
|
20230908,182700,12442660250,25950,25950,25950,25950,0
|
|
20230908,182600,12442660250,25950,25950,25950,25950,0
|
|
20230908,182500,12442660250,25950,25950,25950,25950,0
|
|
20230908,182400,12442660250,25950,25950,25950,25950,0
|
|
20230908,182300,12442660250,25950,25950,25950,25950,0
|
|
20230908,182200,12442660250,25950,25950,25950,25950,0
|
|
20230908,182100,12442660250,25950,25950,25950,25950,0
|
|
20230908,182000,12442660250,25950,25950,25950,25950,0
|
|
20230908,181900,12442660250,25950,25950,25950,25950,0
|
|
20230908,181800,12442660250,25950,25950,25950,25950,0
|
|
20230908,181700,12442660250,25950,25950,25950,25950,0
|
|
20230908,181600,12442660250,25950,25950,25950,25950,7539
|
|
20230908,181500,12442660250,25950,25950,25950,25950,0
|
|
20230908,181400,12442660250,25950,25950,25950,25950,0
|
|
20230908,181300,12442660250,25950,25950,25950,25950,0
|
|
20230908,181200,12442660250,25950,25950,25950,25950,0
|
|
20230908,181100,12442660250,25950,25950,25950,25950,0
|
|
20230908,181000,12442660250,25950,25950,25950,25950,0
|
|
20230908,180900,12442660250,25950,25950,25950,25950,0
|
|
20230908,180800,12442660250,25950,25950,25950,25950,0
|
|
20230908,180700,12442660250,25950,25950,25950,25950,0
|
|
20230908,180600,12442660250,25950,25950,25950,25950,0
|
|
20230908,180500,12442660250,25950,25950,25950,25950,0
|
|
20230908,180400,12442660250,25950,25950,25950,25950,0
|
|
20230908,180300,12442660250,25950,25950,25950,25950,0
|
|
20230908,180200,12442660250,25950,25950,25950,25950,0
|
|
20230908,180100,12442660250,25950,25950,25950,25950,0
|
|
20230908,180000,12442660250,25950,25950,25950,25950,0
|
|
20230908,175900,12442660250,25950,25950,25950,25950,0
|
|
20230908,175800,12442660250,25950,25950,25950,25950,0
|
|
20230908,175700,12442660250,25950,25950,25950,25950,0
|
|
20230908,175600,12442660250,25950,25950,25950,25950,0
|
|
20230908,175500,12442660250,25950,25950,25950,25950,0
|
|
20230908,175400,12442660250,25950,25950,25950,25950,0
|
|
20230908,175300,12442660250,25950,25950,25950,25950,0
|
|
20230908,175200,12442660250,25950,25950,25950,25950,0
|
|
20230908,175100,12442660250,25950,25950,25950,25950,0
|
|
20230908,175000,12442660250,25950,25950,25950,25950,0
|
|
20230908,174900,12442660250,25950,25950,25950,25950,0
|
|
20230908,174800,12442660250,25950,25950,25950,25950,0
|
|
20230908,174700,12442660250,25950,25950,25950,25950,0
|
|
20230908,174600,12442660250,25950,25950,25950,25950,7539
|
|
20230908,174500,12442660250,25950,25950,25950,25950,0
|
|
20230908,174400,12442660250,25950,25950,25950,25950,0
|
|
20230908,174300,12442660250,25950,25950,25950,25950,0
|
|
20230908,174200,12442660250,25950,25950,25950,25950,0
|
|
20230908,174100,12442660250,25950,25950,25950,25950,0
|
|
20230908,174000,12442660250,25950,25950,25950,25950,0
|
|
20230908,173900,12442660250,25950,25950,25950,25950,0
|
|
20230908,173800,12442660250,25950,25950,25950,25950,0
|
|
20230908,173700,12442660250,25950,25950,25950,25950,0
|
|
20230908,173600,12442660250,25950,25950,25950,25950,0
|
|
20230908,173500,12442660250,25950,25950,25950,25950,0
|
|
20230908,173400,12442660250,25950,25950,25950,25950,0
|
|
20230908,173300,12442660250,25950,25950,25950,25950,0
|
|
20230908,173200,12442660250,25950,25950,25950,25950,0
|
|
20230908,173100,12442660250,25950,25950,25950,25950,0
|
|
20230908,173000,12442660250,25950,25950,25950,25950,0
|
|
20230908,172900,12442660250,25950,25950,25950,25950,0
|
|
20230908,172800,12442660250,25950,25950,25950,25950,0
|
|
20230908,172700,12442660250,25950,25950,25950,25950,0
|
|
20230908,172600,12442660250,25950,25950,25950,25950,0
|
|
20230908,172500,12442660250,25950,25950,25950,25950,0
|
|
20230908,172400,12442660250,25950,25950,25950,25950,0
|
|
20230908,172300,12442660250,25950,25950,25950,25950,0
|
|
20230908,172200,12442660250,25950,25950,25950,25950,0
|
|
20230908,172100,12442660250,25950,25950,25950,25950,0
|
|
20230908,172000,12442660250,25950,25950,25950,25950,0
|
|
20230908,171900,12442660250,25950,25950,25950,25950,0
|
|
20230908,171800,12442660250,25950,25950,25950,25950,0
|
|
20230908,171700,12442660250,25950,25950,25950,25950,0
|
|
20230908,171600,12442660250,25950,25950,25950,25950,7539
|
|
20230908,171500,12442660250,25950,25950,25950,25950,0
|
|
20230908,171400,12442660250,25950,25950,25950,25950,0
|
|
20230908,171300,12442660250,25950,25950,25950,25950,0
|
|
20230908,171200,12442660250,25950,25950,25950,25950,0
|
|
20230908,171100,12442660250,25950,25950,25950,25950,0
|
|
20230908,171000,12442660250,25950,25950,25950,25950,0
|
|
20230908,170900,12442660250,25950,25950,25950,25950,0
|
|
20230908,170800,12442660250,25950,25950,25950,25950,0
|
|
20230908,170700,12442660250,25950,25950,25950,25950,0
|
|
20230908,170600,12442660250,25950,25950,25950,25950,0
|
|
20230908,170500,12442660250,25950,25950,25950,25950,0
|
|
20230908,170400,12442660250,25950,25950,25950,25950,0
|
|
20230908,170300,12442660250,25950,25950,25950,25950,0
|
|
20230908,170200,12442660250,25950,25950,25950,25950,0
|
|
20230908,170100,12442660250,25950,25950,25950,25950,0
|
|
20230908,170000,12442660250,25950,25950,25950,25950,0
|
|
20230908,165900,12442660250,25950,25950,25950,25950,0
|
|
20230908,165800,12442660250,25950,25950,25950,25950,0
|
|
20230908,165700,12442660250,25950,25950,25950,25950,0
|
|
20230908,165600,12442660250,25950,25950,25950,25950,0
|
|
20230908,165500,12442660250,25950,25950,25950,25950,0
|
|
20230908,165400,12442660250,25950,25950,25950,25950,0
|
|
20230908,165300,12442660250,25950,25950,25950,25950,0
|
|
20230908,165200,12442660250,25950,25950,25950,25950,0
|
|
20230908,165100,12442660250,25950,25950,25950,25950,0
|
|
20230908,165000,12442660250,25950,25950,25950,25950,0
|
|
20230908,164900,12442660250,25950,25950,25950,25950,0
|
|
20230908,164800,12442660250,25950,25950,25950,25950,0
|
|
20230908,164700,12442660250,25950,25950,25950,25950,0
|
|
20230908,164600,12442660250,25950,25950,25950,25950,7539
|
|
20230908,164500,12442660250,25950,25950,25950,25950,0
|
|
20230908,164400,12442660250,25950,25950,25950,25950,0
|
|
20230908,164300,12442660250,25950,25950,25950,25950,0
|
|
20230908,164200,12442660250,25950,25950,25950,25950,0
|
|
20230908,164100,12442660250,25950,25950,25950,25950,0
|
|
20230908,164000,12442660250,25950,25950,25950,25950,0
|
|
20230908,163900,12442660250,25950,25950,25950,25950,0
|
|
20230908,163800,12442660250,25950,25950,25950,25950,0
|
|
20230908,163700,12442660250,25950,25950,25950,25950,0
|
|
20230908,163600,12442660250,25950,25950,25950,25950,0
|
|
20230908,163500,12442660250,25950,25950,25950,25950,0
|
|
20230908,163400,12442660250,25950,25950,25950,25950,0
|
|
20230908,163300,12442660250,25950,25950,25950,25950,0
|
|
20230908,163200,12442660250,25950,25950,25950,25950,0
|
|
20230908,163100,12442660250,25950,25950,25950,25950,0
|
|
20230908,163000,12442660250,25950,25950,25950,25950,0
|
|
20230908,162900,12442660250,25950,25950,25950,25950,0
|
|
20230908,162800,12442660250,25950,25950,25950,25950,0
|
|
20230908,162700,12442660250,25950,25950,25950,25950,0
|
|
20230908,162600,12442660250,25950,25950,25950,25950,0
|
|
20230908,162500,12442660250,25950,25950,25950,25950,0
|
|
20230908,162400,12442660250,25950,25950,25950,25950,0
|
|
20230908,162300,12442660250,25950,25950,25950,25950,0
|
|
20230908,162200,12442660250,25950,25950,25950,25950,0
|
|
20230908,162100,12442660250,25950,25950,25950,25950,0
|
|
20230908,162000,12442660250,25950,25950,25950,25950,0
|
|
20230908,161900,12442660250,25950,25950,25950,25950,0
|
|
20230908,161800,12442660250,25950,25950,25950,25950,0
|
|
20230908,161700,12442660250,25950,25950,25950,25950,0
|
|
20230908,161600,12442660250,25950,25950,25950,25950,7539
|
|
20230908,161500,12442660250,25950,25950,25950,25950,0
|
|
20230908,161400,12442660250,25950,25950,25950,25950,0
|
|
20230908,161300,12442660250,25950,25950,25950,25950,0
|
|
20230908,161200,12442660250,25950,25950,25950,25950,0
|
|
20230908,161100,12442660250,25950,25950,25950,25950,0
|
|
20230908,161000,12442660250,25950,25950,25950,25950,0
|
|
20230908,160900,12442660250,25950,25950,25950,25950,0
|
|
20230908,160800,12442660250,25950,25950,25950,25950,0
|
|
20230908,160700,12442660250,25950,25950,25950,25950,0
|
|
20230908,160600,12442660250,25950,25950,25950,25950,0
|
|
20230908,160500,12442660250,25950,25950,25950,25950,0
|
|
20230908,160400,12442660250,25950,25950,25950,25950,0
|
|
20230908,160300,12442660250,25950,25950,25950,25950,0
|
|
20230908,160200,12442660250,25950,25950,25950,25950,0
|
|
20230908,160100,12442660250,25950,25950,25950,25950,0
|
|
20230908,160000,12442660250,25950,25950,25950,25950,0
|
|
20230908,155900,12442660250,25950,25950,25950,25950,0
|
|
20230908,155800,12442660250,25950,25950,25950,25950,0
|
|
20230908,155700,12442660250,25950,25950,25950,25950,0
|
|
20230908,155600,12442660250,25950,25950,25950,25950,0
|
|
20230908,155500,12442660250,25950,25950,25950,25950,0
|
|
20230908,155400,12442660250,25950,25950,25950,25950,0
|
|
20230908,155300,12442660250,25950,25950,25950,25950,0
|
|
20230908,155200,12442660250,25950,25950,25950,25950,0
|
|
20230908,155100,12442660250,25950,25950,25950,25950,0
|
|
20230908,155000,12442660250,25950,25950,25950,25950,0
|
|
20230908,154900,12442660250,25950,25950,25950,25950,0
|
|
20230908,154800,12442660250,25950,25950,25950,25950,0
|
|
20230908,154700,12442660250,25950,25950,25950,25950,0
|
|
20230908,154600,12442660250,25950,25950,25950,25950,7539
|
|
20230908,154500,12442660250,25950,25950,25950,25950,0
|
|
20230908,154400,12442660250,25950,25950,25950,25950,0
|
|
20230908,154300,12442660250,25950,25950,25950,25950,0
|
|
20230908,154200,12442660250,25950,25950,25950,25950,0
|
|
20230908,154100,12442660250,25950,25950,25950,25950,0
|
|
20230908,154000,12442660250,25950,25950,25950,25950,0
|
|
20230908,153900,12442660250,25950,25950,25950,25950,0
|
|
20230908,153800,12442660250,25950,25950,25950,25950,0
|
|
20230908,153700,12442660250,25950,25950,25950,25950,0
|
|
20230908,153600,12442660250,25950,25950,25950,25950,0
|
|
20230908,153500,12442660250,25950,25950,25950,25950,0
|
|
20230908,153400,12442660250,25950,25950,25950,25950,0
|
|
20230908,153300,12442660250,25950,25950,25950,25950,0
|
|
20230908,153200,12442660250,25950,25950,25950,25950,0
|
|
20230908,153100,12442660250,25950,25950,25950,25950,0
|
|
20230908,153000,12442660250,25950,25950,25950,25950,7539
|
|
20230908,152900,12247023200,26050,26050,26050,26050,0
|
|
20230908,152800,12247023200,26050,26050,26050,26050,0
|
|
20230908,152700,12247023200,26050,26050,26050,26050,0
|
|
20230908,152600,12247023200,26050,26050,26050,26050,0
|
|
20230908,152500,12247023200,26050,26050,26050,26050,0
|
|
20230908,152400,12247023200,26050,26050,26050,26050,0
|
|
20230908,152300,12247023200,26050,26050,26050,26050,0
|
|
20230908,152200,12247023200,26050,26050,26050,26050,0
|
|
20230908,152100,12247023200,26050,26050,26050,26050,0
|
|
20230908,152000,12247023200,26050,26050,26050,26050,0
|
|
20230908,151900,12247023200,26050,26050,26100,26050,925
|
|
20230908,151800,12222885850,26000,26000,26050,26000,801
|
|
20230908,151700,12202031650,26000,26000,26000,25950,1621
|
|
20230908,151600,12159897500,25950,26000,26000,25950,693
|
|
20230908,151500,12141886150,26000,26000,26050,25950,1685
|
|
20230908,151400,12098131750,26050,26050,26050,25950,1238
|
|
20230908,151300,12065933400,26050,25950,26050,25950,1907
|
|
20230908,151200,12016366200,26000,26000,26000,25950,838
|
|
20230908,151100,11994599850,26000,26000,26050,25950,1467
|
|
20230908,151000,11956463100,26000,25900,26000,25900,3041
|
|
20230908,150900,11877487200,25900,25950,25950,25900,443
|
|
20230908,150800,11866003650,25950,25900,26000,25900,859
|
|
20230908,150700,11843718550,25900,25950,25950,25900,517
|
|
20230908,150600,11830308600,25950,25950,26000,25950,1098
|
|
20230908,150500,11801815400,25900,25850,25900,25850,4520
|
|
20230908,150400,11684802850,25850,25850,25900,25800,867
|
|
20230908,150300,11662395800,25850,25850,25900,25850,2115
|
|
20230908,150200,11607723000,25900,25900,25900,25850,1119
|
|
20230908,150100,11578746450,25950,25900,25950,25850,3489
|
|
20230908,150000,11488531450,25900,25900,25950,25850,739
|
|
20230908,145900,11469384750,25850,25900,25900,25850,541
|
|
20230908,145800,11455375450,25850,25900,25950,25850,1882
|
|
20230908,145700,11406654050,25900,25900,25950,25900,812
|
|
20230908,145600,11385622750,25900,25900,25950,25850,1809
|
|
20230908,145500,11338775650,25900,25850,25900,25850,235
|
|
20230908,145400,11332693550,25900,25900,25900,25850,353
|
|
20230908,145300,11323557700,25900,25850,25900,25850,845
|
|
20230908,145200,11301683650,25850,25850,25900,25800,1990
|
|
20230908,145100,11250255950,25800,25850,25850,25800,931
|
|
20230908,145000,11226218150,25850,25850,25900,25800,6014
|
|
20230908,144900,11070657000,25850,25900,25900,25850,1253
|
|
20230908,144800,11038265100,25900,25900,25950,25900,3780
|
|
20230908,144700,10940360000,25900,25950,25950,25900,869
|
|
20230908,144600,10917812450,26000,26000,26000,25950,42
|
|
20230908,144500,10916722400,26000,25950,26000,25950,1040
|
|
20230908,144400,10889732350,26000,25950,26000,25950,1624
|
|
20230908,144300,10847587600,25950,26050,26050,25950,559
|
|
20230908,144200,10833067850,26050,26000,26050,25950,3016
|
|
20230908,144100,10754652450,26050,26000,26050,26000,535
|
|
20230908,144000,10740731700,26000,26050,26050,26000,126
|
|
20230908,143900,10737449700,26050,26050,26100,26050,1099
|
|
20230908,143800,10708806000,26050,26050,26100,26050,352
|
|
20230908,143700,10699630700,26050,26100,26100,26050,253
|
|
20230908,143600,10693031500,26100,26050,26100,26050,372
|
|
20230908,143500,10683337900,26050,26050,26100,26050,249
|
|
20230908,143400,10676842200,26050,26050,26050,26050,73
|
|
20230908,143300,10674940550,26100,26050,26100,26050,37
|
|
20230908,143200,10673976600,26100,26150,26150,26050,1100
|
|
20230908,143100,10645316950,26150,26050,26150,26050,340
|
|
20230908,143000,10636444700,26100,26000,26100,26000,773
|
|
20230908,142900,10616317200,26050,26000,26050,26000,326
|
|
20230908,142800,10607834950,26000,26000,26050,26000,114
|
|
20230908,142700,10604868150,26050,26100,26100,26000,532
|
|
20230908,142600,10591010650,26100,26050,26100,26050,134
|
|
20230908,142500,10587517350,26100,26100,26100,26050,617
|
|
20230908,142400,10571431500,26050,26000,26100,26000,802
|
|
20230908,142300,10550528700,26050,26050,26100,26000,329
|
|
20230908,142200,10541958950,26100,26100,26100,26050,233
|
|
20230908,142100,10535882900,26100,26150,26150,26050,394
|
|
20230908,142000,10525598900,26100,26050,26150,26050,1740
|
|
20230908,141900,10480199900,26000,26100,26100,26000,20
|
|
20230908,141800,10479679250,26000,26050,26050,26000,1377
|
|
20230908,141700,10443832300,26100,26100,26100,26050,455
|
|
20230908,141600,10431967500,26100,26100,26100,26050,753
|
|
20230908,141500,10412328950,26050,26150,26150,26050,576
|
|
20230908,141400,10397295450,26100,26150,26150,26100,116
|
|
20230908,141300,10394264250,26100,26100,26100,26050,309
|
|
20230908,141200,10386199650,26150,26100,26150,26100,662
|
|
20230908,141100,10368921100,26100,26100,26150,26100,117
|
|
20230908,141000,10365866350,26100,26050,26100,26000,486
|
|
20230908,140900,10353196850,26050,26000,26050,26000,207
|
|
20230908,140800,10347811900,26050,26000,26050,26000,818
|
|
20230908,140700,10326533750,26050,26050,26050,26000,524
|
|
20230908,140600,10312884850,26100,26100,26100,26050,117
|
|
20230908,140500,10309832600,26050,26050,26100,26050,155
|
|
20230908,140400,10305793550,26050,26050,26050,26000,1426
|
|
20230908,140300,10268646600,26050,26050,26100,26050,935
|
|
20230908,140200,10244289750,26050,26050,26050,26050,20
|
|
20230908,140100,10243768750,26100,26050,26100,26000,223
|
|
20230908,140000,10237954400,26050,26000,26050,26000,644
|
|
20230908,135900,10221194450,26100,26050,26100,26000,102
|
|
20230908,135800,10218538500,26050,26050,26100,25950,1127
|
|
20230908,135700,10189271350,26100,26150,26200,26000,1823
|
|
20230908,135600,10141789250,26150,26050,26200,26000,3056
|
|
20230908,135500,10062168250,26050,26100,26150,26050,795
|
|
20230908,135400,10041394100,26100,26050,26100,26050,278
|
|
20230908,135300,10034141050,26050,26050,26100,26050,239
|
|
20230908,135200,10027914950,26050,26050,26100,26000,1289
|
|
20230908,135100,9994370800,26050,26050,26100,26050,366
|
|
20230908,135000,9984836350,26050,26050,26050,26000,520
|
|
20230908,134900,9971290500,26050,26100,26100,26050,1189
|
|
20230908,134800,9940313450,26100,26050,26100,26050,75
|
|
20230908,134700,9938358450,26100,26100,26100,26050,34
|
|
20230908,134600,9937471200,26100,26150,26150,26050,223
|
|
20230908,134500,9931652000,26150,26150,26150,26100,725
|
|
20230908,134400,9912695500,26150,26100,26150,26050,1357
|
|
20230908,134300,9877317500,26100,26050,26100,26050,138
|
|
20230908,134200,9873716050,26050,26000,26100,26000,553
|
|
20230908,134100,9859300950,26000,26000,26050,26000,1092
|
|
20230908,134000,9830888100,26000,26000,26000,25950,752
|
|
20230908,133900,9811338200,26000,26050,26050,26000,515
|
|
20230908,133800,9797946350,26050,26050,26050,26050,314
|
|
20230908,133700,9789766650,26050,26100,26150,26050,248
|
|
20230908,133600,9783293250,26150,26100,26150,26100,363
|
|
20230908,133500,9773818450,26050,26050,26100,26050,290
|
|
20230908,133400,9766263900,26050,26100,26100,26050,1191
|
|
20230908,133300,9735230400,26100,26100,26100,26050,247
|
|
20230908,133200,9728785100,26100,26100,26100,26050,107
|
|
20230908,133100,9725992950,26100,26150,26150,26100,52
|
|
20230908,133000,9724635650,26100,26150,26150,26100,102
|
|
20230908,132900,9721970900,26100,26100,26100,26100,504
|
|
20230908,132800,9708816500,26100,26150,26150,26100,179
|
|
20230908,132700,9704144300,26150,26100,26150,26050,1883
|
|
20230908,132600,9655064100,26100,26050,26150,26050,1074
|
|
20230908,132500,9627058350,26000,25950,26050,25950,803
|
|
20230908,132400,9606185500,25950,25950,25950,25950,220
|
|
20230908,132300,9600476500,26000,26000,26000,25950,1088
|
|
20230908,132200,9572189000,26000,26000,26050,26000,718
|
|
20230908,132100,9553517500,26000,26000,26000,26000,532
|
|
20230908,132000,9539685500,26000,26000,26000,26000,303
|
|
20230908,131900,9531807500,26050,26050,26050,26000,17
|
|
20230908,131800,9531365350,26000,26050,26050,26000,233
|
|
20230908,131700,9525306500,26000,26000,26000,25950,814
|
|
20230908,131600,9504145500,25950,26000,26000,25950,111
|
|
20230908,131500,9501264500,26000,25950,26100,25950,898
|
|
20230908,131400,9477886100,26000,26000,26000,25950,831
|
|
20230908,131300,9456285600,26000,26050,26050,26000,525
|
|
20230908,131200,9442627200,26050,26050,26050,26050,307
|
|
20230908,131100,9434629850,26050,26050,26050,26000,101
|
|
20230908,131000,9432000550,26050,26000,26050,26000,588
|
|
20230908,130900,9416694000,26000,26050,26050,26000,32
|
|
20230908,130800,9415861250,26000,25950,26050,25950,185
|
|
20230908,130700,9411054500,25950,25950,25950,25950,398
|
|
20230908,130600,9400726400,25950,26000,26000,25950,215
|
|
20230908,130500,9395137750,26000,26050,26050,26000,1178
|
|
20230908,130400,9364508500,26050,26000,26050,26000,591
|
|
20230908,130300,9349131200,26050,26100,26100,26050,163
|
|
20230908,130200,9344879850,26100,26050,26100,26050,354
|
|
20230908,130100,9335657300,26050,26000,26050,26000,107
|
|
20230908,130000,9332870300,26000,25900,26000,25900,232
|
|
20230908,125900,9326842400,25900,26000,26000,25900,958
|
|
20230908,125800,9301955650,26000,26000,26000,25950,420
|
|
20230908,125700,9291045750,26000,25950,26000,25900,322
|
|
20230908,125600,9282690200,25950,26000,26000,25900,857
|
|
20230908,125500,9260478300,26000,25950,26000,25950,65
|
|
20230908,125400,9258790550,25950,25950,25950,25900,273
|
|
20230908,125300,9251706300,25950,25950,25950,25850,687
|
|
20230908,125200,9233892950,25950,25900,25950,25900,87
|
|
20230908,125100,9231635800,25950,25850,25950,25850,35
|
|
20230908,125000,9230728550,25800,25950,25950,25800,444
|
|
20230908,124900,9219250500,25950,25800,25950,25800,239
|
|
20230908,124800,9213068850,25800,25800,25800,25800,12
|
|
20230908,124700,9212759250,25800,25850,25850,25800,791
|
|
20230908,124600,9192331000,25800,25850,25950,25800,1665
|
|
20230908,124500,9149298650,25850,25900,25900,25850,1905
|
|
20230908,124400,9099961850,25900,25900,25950,25900,263
|
|
20230908,124300,9093147850,25900,25950,25950,25900,276
|
|
20230908,124200,9085998950,25900,25950,25950,25900,493
|
|
20230908,124100,9073206550,25950,25950,25950,25950,301
|
|
20230908,124000,9065395600,25950,25950,25950,25950,214
|
|
20230908,123900,9059842300,25900,25900,25950,25850,382
|
|
20230908,123800,9049948900,25850,25900,25900,25850,238
|
|
20230908,123700,9043792800,25900,25900,25900,25850,935
|
|
20230908,123600,9019577300,25900,25800,25900,25800,1148
|
|
20230908,123500,8989918100,25850,25900,25900,25850,416
|
|
20230908,123400,8979160400,25900,25900,25900,25850,490
|
|
20230908,123300,8966484400,25900,25900,25900,25850,1232
|
|
20230908,123200,8934575650,25850,25850,25850,25800,512
|
|
20230908,123100,8921345500,25850,25800,25850,25800,1425
|
|
20230908,123000,8884568350,25800,25800,25800,25750,995
|
|
20230908,122900,8858897450,25800,25800,25800,25750,1162
|
|
20230908,122800,8828946600,25800,25800,25800,25750,698
|
|
20230908,122700,8810952200,25800,25850,25850,25800,928
|
|
20230908,122600,8787008800,25900,25850,25900,25750,5216
|
|
20230908,122500,8652429100,25850,25900,25900,25850,1472
|
|
20230908,122400,8614372950,25900,25900,25900,25850,115
|
|
20230908,122300,8611398200,25900,25900,25900,25850,1049
|
|
20230908,122200,8584278050,25900,25900,25900,25850,891
|
|
20230908,122100,8561236150,25900,25900,25950,25850,462
|
|
20230908,122000,8549271550,25900,25900,25900,25900,237
|
|
20230908,121900,8543133250,25900,25950,25950,25900,64
|
|
20230908,121800,8541472900,25950,25850,25950,25850,818
|
|
20230908,121700,8520302700,25850,25900,25900,25850,644
|
|
20230908,121600,8503647450,25850,26000,26000,25850,2324
|
|
20230908,121500,8443567100,25900,25900,26000,25900,271
|
|
20230908,121400,8436548000,25900,25950,25950,25900,1264
|
|
20230908,121300,8403803150,25950,25950,26000,25900,2008
|
|
20230908,121200,8351719250,25950,25950,25950,25900,590
|
|
20230908,121100,8336423900,25950,25950,25950,25900,384
|
|
20230908,121000,8326463100,25950,25950,25950,25900,326
|
|
20230908,120900,8318005400,25950,25900,26000,25900,488
|
|
20230908,120800,8305349250,25900,26000,26000,25900,4310
|
|
20230908,120700,8193587850,26000,26000,26000,26000,338
|
|
20230908,120600,8184799850,26000,26050,26050,26000,2799
|
|
20230908,120500,8112010750,26050,26000,26050,26000,332
|
|
20230908,120400,8103362250,26050,26050,26050,26050,90
|
|
20230908,120300,8101017750,26050,26050,26050,26050,4
|
|
20230908,120200,8100913550,26000,26050,26100,26000,436
|
|
20230908,120100,8089555750,26100,26100,26100,26050,374
|
|
20230908,120000,8079810300,26050,26050,26050,26000,578
|
|
20230908,115900,8064753450,26050,26000,26050,26000,156
|
|
20230908,115800,8060690400,26050,26050,26050,26050,345
|
|
20230908,115700,8051703150,26050,26000,26050,26000,820
|
|
20230908,115600,8030372150,26050,26050,26050,26050,180
|
|
20230908,115500,8025683150,26100,26050,26100,26050,41
|
|
20230908,115400,8024615000,26050,26100,26100,26050,108
|
|
20230908,115300,8021801550,26050,26150,26150,26050,372
|
|
20230908,115200,8012110450,26100,26200,26200,26100,209
|
|
20230908,115100,8006645950,26150,26200,26200,26050,272
|
|
20230908,115000,7999549750,26200,26000,26200,26000,606
|
|
20230908,114900,7983706300,26050,26050,26050,26050,232
|
|
20230908,114800,7977662700,26000,26000,26000,26000,481
|
|
20230908,114700,7965156700,26000,26000,26000,25950,189
|
|
20230908,114600,7960244650,26000,26000,26000,25950,1361
|
|
20230908,114500,7924898350,26050,26000,26050,25950,2691
|
|
20230908,114400,7854961900,26000,26050,26050,26000,907
|
|
20230908,114300,7831359550,26050,26050,26050,26000,1600
|
|
20230908,114200,7789689950,26100,26150,26150,26100,470
|
|
20230908,114100,7777417200,26150,26100,26150,26100,164
|
|
20230908,114000,7773136700,26050,26100,26150,26050,1603
|
|
20230908,113900,7731299550,26100,26150,26150,26100,465
|
|
20230908,113800,7719149800,26150,26150,26150,26150,72
|
|
20230908,113700,7717267000,26150,26150,26200,26100,558
|
|
20230908,113600,7702673900,26100,26200,26200,26100,1199
|
|
20230908,113500,7671295850,26200,26250,26250,26200,327
|
|
20230908,113400,7662715750,26250,26300,26300,26250,16
|
|
20230908,113300,7662295500,26300,26300,26300,26300,2
|
|
20230908,113200,7662242900,26300,26250,26300,26250,1024
|
|
20230908,113100,7635337550,26250,26250,26250,26250,165
|
|
20230908,113000,7631006300,26250,26250,26250,26250,121
|
|
20230908,112900,7627830050,26300,26250,26300,26250,151
|
|
20230908,112800,7623864650,26250,26250,26250,26150,167
|
|
20230908,112700,7619482600,26250,26200,26250,26100,773
|
|
20230908,112600,7599232300,26200,26300,26300,26200,294
|
|
20230908,112500,7591518200,26300,26200,26300,26200,312
|
|
20230908,112400,7583333100,26250,26250,26300,26250,934
|
|
20230908,112300,7558812550,26250,26200,26250,26100,580
|
|
20230908,112200,7543616500,26150,26150,26150,26100,673
|
|
20230908,112100,7526017650,26100,26050,26100,26050,925
|
|
20230908,112000,7501876050,26050,26100,26100,26000,348
|
|
20230908,111900,7492815650,26050,26000,26050,26000,2066
|
|
20230908,111800,7439065900,26050,26050,26050,26050,293
|
|
20230908,111700,7431433250,26050,26050,26100,26050,701
|
|
20230908,111600,7413149800,26050,26100,26100,26050,226
|
|
20230908,111500,7407262400,26050,26150,26150,26050,208
|
|
20230908,111400,7401843400,26100,26050,26100,26050,66
|
|
20230908,111300,7400122400,26100,26150,26150,26100,292
|
|
20230908,111200,7392497600,26150,26150,26150,26100,421
|
|
20230908,111100,7381491200,26100,26050,26150,26000,832
|
|
20230908,111000,7359784650,26000,26050,26100,26000,570
|
|
20230908,110900,7344935500,26050,26050,26050,26000,455
|
|
20230908,110800,7333083000,26050,26150,26150,26050,1187
|
|
20230908,110700,7302127400,26150,26150,26200,26150,217
|
|
20230908,110600,7296452800,26100,26150,26200,26100,602
|
|
20230908,110500,7280709950,26150,26050,26150,26050,769
|
|
20230908,110400,7260647600,26000,25950,26000,25950,688
|
|
20230908,110300,7242761150,26000,25900,26000,25900,810
|
|
20230908,110200,7221737050,25900,25900,25950,25900,336
|
|
20230908,110100,7213023250,25900,25900,26000,25850,438
|
|
20230908,110000,7201662250,25900,25950,25950,25850,1301
|
|
20230908,105900,7168020750,25900,25900,25950,25850,380
|
|
20230908,105800,7158181800,25900,25950,25950,25850,785
|
|
20230908,105700,7137869100,25850,26000,26000,25850,869
|
|
20230908,105600,7115372950,26000,25950,26000,25850,370
|
|
20230908,105500,7105762800,25950,25850,25950,25850,158
|
|
20230908,105400,7101664600,25950,25900,25950,25850,663
|
|
20230908,105300,7084502450,25850,26000,26000,25850,757
|
|
20230908,105200,7064902650,26000,25850,26000,25800,2531
|
|
20230908,105100,6999347900,25900,25850,25900,25750,1899
|
|
20230908,105000,6950332200,25850,25800,25850,25750,9042
|
|
20230908,104900,6717065350,25850,25900,25900,25800,2559
|
|
20230908,104800,6650908600,25850,25900,25900,25850,597
|
|
20230908,104700,6635458900,25900,26000,26000,25850,2363
|
|
20230908,104600,6574245250,25950,25950,25950,25850,4393
|
|
20230908,104500,6460450050,25950,25950,25950,25950,259
|
|
20230908,104400,6453729000,26000,25900,26000,25900,567
|
|
20230908,104300,6439025050,25950,25900,25950,25900,615
|
|
20230908,104200,6423095250,25900,25900,25950,25900,1394
|
|
20230908,104100,6386988650,25900,25950,26000,25900,914
|
|
20230908,104000,6363303850,26000,26050,26100,25950,692
|
|
20230908,103900,6345291800,26100,25900,26150,25900,1793
|
|
20230908,103800,6298542850,25900,25850,26000,25850,3356
|
|
20230908,103700,6211660350,25850,25900,25950,25850,4373
|
|
20230908,103600,6098572900,25900,25900,25950,25900,2062
|
|
20230908,103500,6045153950,25900,25900,25950,25900,4106
|
|
20230908,103400,5938797250,25900,26000,26100,25900,13037
|
|
20230908,103300,5599903250,26050,26000,26050,26000,2781
|
|
20230908,103200,5527546100,26000,26050,26100,26000,1392
|
|
20230908,103100,5491308550,26050,26100,26100,26050,998
|
|
20230908,103000,5465287450,26100,26100,26150,26050,3007
|
|
20230908,102900,5386873250,26150,26200,26200,26100,2432
|
|
20230908,102800,5323258350,26150,26150,26150,26100,1191
|
|
20230908,102700,5292113900,26100,26100,26150,26100,733
|
|
20230908,102600,5272967700,26100,26100,26150,26100,383
|
|
20230908,102500,5262969800,26150,26150,26150,26100,360
|
|
20230908,102400,5253555850,26150,26150,26200,26100,1147
|
|
20230908,102300,5223597450,26150,26150,26200,26150,444
|
|
20230908,102200,5211986000,26150,26200,26200,26100,1005
|
|
20230908,102100,5185724800,26200,26350,26350,26200,313
|
|
20230908,102000,5177523200,26350,26300,26400,26200,568
|
|
20230908,101900,5162588250,26300,26250,26300,26250,196
|
|
20230908,101800,5157437050,26250,26100,26250,26100,1278
|
|
20230908,101700,5123965600,26100,26100,26200,26100,375
|
|
20230908,101600,5114175700,26100,26100,26150,26100,723
|
|
20230908,101500,5095304150,26100,26250,26250,26100,3770
|
|
20230908,101400,4996715450,26300,26250,26300,26200,613
|
|
20230908,101300,4980627100,26250,26200,26250,26150,1644
|
|
20230908,101200,4937571100,26200,26200,26200,26150,305
|
|
20230908,101100,4929580150,26200,26250,26250,26200,2734
|
|
20230908,101000,4857942900,26250,26300,26300,26200,1910
|
|
20230908,100900,4807815600,26300,26350,26400,26250,852
|
|
20230908,100800,4785405350,26350,26300,26350,26300,131
|
|
20230908,100700,4781954500,26350,26400,26400,26300,2505
|
|
20230908,100600,4715966950,26400,26550,26550,26400,1138
|
|
20230908,100500,4685910850,26550,26450,26550,26400,1123
|
|
20230908,100400,4656182350,26450,26400,26450,26400,223
|
|
20230908,100300,4650285450,26400,26400,26400,26350,774
|
|
20230908,100200,4629852300,26400,26400,26400,26350,224
|
|
20230908,100100,4623943750,26400,26400,26400,26350,798
|
|
20230908,100000,4602884050,26400,26400,26450,26300,544
|
|
20230908,095900,4588544900,26400,26500,26500,26400,693
|
|
20230908,095800,4570227750,26500,26450,26550,26450,619
|
|
20230908,095700,4553824750,26400,26350,26400,26250,1070
|
|
20230908,095600,4525590300,26350,26250,26350,26150,3047
|
|
20230908,095500,4445497850,26250,26150,26250,26050,3043
|
|
20230908,095400,4366128550,26100,26150,26200,26100,2537
|
|
20230908,095300,4299845300,26200,26250,26300,26200,571
|
|
20230908,095200,4284861100,26250,26100,26300,26050,6912
|
|
20230908,095100,4104474350,26100,26150,26200,26100,835
|
|
20230908,095000,4082667950,26150,26200,26250,26100,3577
|
|
20230908,094900,3989183650,26250,26200,26250,26150,723
|
|
20230908,094800,3970249750,26200,26250,26250,26150,2017
|
|
20230908,094700,3917408100,26250,26300,26350,26200,1256
|
|
20230908,094600,3884383600,26300,26350,26350,26250,471
|
|
20230908,094500,3871996450,26350,26250,26350,26200,1170
|
|
20230908,094400,3841285550,26300,26200,26300,26150,1315
|
|
20230908,094300,3806727300,26200,26250,26250,26100,2169
|
|
20230908,094200,3749921050,26250,26150,26250,26050,1751
|
|
20230908,094100,3704133650,26100,26100,26150,26050,2619
|
|
20230908,094000,3635788800,26200,26250,26250,26050,5098
|
|
20230908,093900,3502377550,26300,26250,26300,26250,2847
|
|
20230908,093800,3427642950,26250,26300,26400,26250,1089
|
|
20230908,093700,3399009700,26300,26400,26400,26300,1073
|
|
20230908,093600,3370754850,26400,26350,26400,26300,1437
|
|
20230908,093500,3332923100,26400,26350,26400,26350,585
|
|
20230908,093400,3317495200,26350,26350,26400,26300,316
|
|
20230908,093300,3309177800,26300,26350,26400,26300,460
|
|
20230908,093200,3297061900,26350,26350,26400,26350,815
|
|
20230908,093100,3275581250,26350,26450,26450,26350,476
|
|
20230908,093000,3263025850,26350,26300,26500,26300,1802
|
|
20230908,092900,3215568900,26350,26500,26500,26300,1698
|
|
20230908,092800,3170823950,26350,26550,26550,26350,1604
|
|
20230908,092700,3128355300,26550,26300,26550,26250,1769
|
|
20230908,092600,3081791950,26300,26300,26350,26250,2328
|
|
20230908,092500,3020562350,26300,26350,26350,26300,2255
|
|
20230908,092400,2961218700,26350,26450,26450,26350,2400
|
|
20230908,092300,2897932150,26400,26550,26600,26400,5909
|
|
20230908,092200,2741469950,26550,26700,26700,26550,2438
|
|
20230908,092100,2676588800,26650,26750,26750,26650,1767
|
|
20230908,092000,2629383750,26750,26800,26850,26750,882
|
|
20230908,091900,2605727450,26800,26800,26850,26700,1714
|
|
20230908,091800,2559932850,26700,26700,26850,26700,5448
|
|
20230908,091700,2413904800,26750,26650,26750,26600,1202
|
|
20230908,091600,2381824250,26650,26600,26700,26600,1552
|
|
20230908,091500,2340425300,26600,26550,26750,26550,1866
|
|
20230908,091400,2290663100,26600,26650,26700,26550,1854
|
|
20230908,091300,2241344850,26650,26600,26700,26550,2556
|
|
20230908,091200,2173306900,26650,26600,26650,26500,5708
|
|
20230908,091100,2021704200,26600,26800,26850,26600,3237
|
|
20230908,091000,1935118550,26750,26650,26850,26650,4203
|
|
20230908,090900,1822716050,26650,26650,26800,26600,7144
|
|
20230908,090800,1631749700,26600,26450,26600,26400,1952
|
|
20230908,090700,1580100250,26450,26400,26550,26400,2911
|
|
20230908,090600,1503076650,26400,26250,26400,26250,6100
|
|
20230908,090500,1342442900,26300,26000,26350,25950,7319
|
|
20230908,090400,1151244650,26000,25950,26050,25900,4157
|
|
20230908,090300,1043348250,25900,25950,26050,25850,10241
|
|
20230908,090200,777893550,25950,26200,26250,25900,12309
|
|
20230908,090100,457016150,26200,26200,26350,26150,4093
|
|
20230908,090000,349696250,26100,26200,26350,26100,12576
|