585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184200,3601556300,26700,26700,26700,26700,1980
|
|
20230908,184100,3601556300,26700,26700,26700,26700,0
|
|
20230908,184000,3601556300,26700,26700,26700,26700,0
|
|
20230908,183900,3601556300,26700,26700,26700,26700,0
|
|
20230908,183800,3601556300,26700,26700,26700,26700,0
|
|
20230908,183700,3601556300,26700,26700,26700,26700,0
|
|
20230908,183600,3601556300,26700,26700,26700,26700,0
|
|
20230908,183500,3601556300,26700,26700,26700,26700,0
|
|
20230908,183400,3601556300,26700,26700,26700,26700,0
|
|
20230908,183300,3601556300,26700,26700,26700,26700,0
|
|
20230908,183200,3601556300,26700,26700,26700,26700,0
|
|
20230908,183100,3601556300,26700,26700,26700,26700,0
|
|
20230908,183000,3601556300,26700,26700,26700,26700,0
|
|
20230908,182900,3601556300,26700,26700,26700,26700,0
|
|
20230908,182800,3601556300,26700,26700,26700,26700,0
|
|
20230908,182700,3601556300,26700,26700,26700,26700,0
|
|
20230908,182600,3601556300,26700,26700,26700,26700,0
|
|
20230908,182500,3601556300,26700,26700,26700,26700,0
|
|
20230908,182400,3601556300,26700,26700,26700,26700,0
|
|
20230908,182300,3601556300,26700,26700,26700,26700,0
|
|
20230908,182200,3601556300,26700,26700,26700,26700,0
|
|
20230908,182100,3601556300,26700,26700,26700,26700,0
|
|
20230908,182000,3601556300,26700,26700,26700,26700,0
|
|
20230908,181900,3601556300,26700,26700,26700,26700,0
|
|
20230908,181800,3601556300,26700,26700,26700,26700,0
|
|
20230908,181700,3601556300,26700,26700,26700,26700,0
|
|
20230908,181600,3601556300,26700,26700,26700,26700,0
|
|
20230908,181500,3601556300,26700,26700,26700,26700,0
|
|
20230908,181400,3601556300,26700,26700,26700,26700,0
|
|
20230908,181300,3601556300,26700,26700,26700,26700,0
|
|
20230908,181200,3601556300,26700,26700,26700,26700,1980
|
|
20230908,181100,3601556300,26700,26700,26700,26700,0
|
|
20230908,181000,3601556300,26700,26700,26700,26700,0
|
|
20230908,180900,3601556300,26700,26700,26700,26700,0
|
|
20230908,180800,3601556300,26700,26700,26700,26700,0
|
|
20230908,180700,3601556300,26700,26700,26700,26700,0
|
|
20230908,180600,3601556300,26700,26700,26700,26700,0
|
|
20230908,180500,3601556300,26700,26700,26700,26700,0
|
|
20230908,180400,3601556300,26700,26700,26700,26700,0
|
|
20230908,180300,3601556300,26700,26700,26700,26700,0
|
|
20230908,180200,3601556300,26700,26700,26700,26700,0
|
|
20230908,180100,3601556300,26700,26700,26700,26700,0
|
|
20230908,180000,3601556300,26700,26700,26700,26700,0
|
|
20230908,175900,3601556300,26700,26700,26700,26700,0
|
|
20230908,175800,3601556300,26700,26700,26700,26700,0
|
|
20230908,175700,3601556300,26700,26700,26700,26700,0
|
|
20230908,175600,3601556300,26700,26700,26700,26700,0
|
|
20230908,175500,3601556300,26700,26700,26700,26700,0
|
|
20230908,175400,3601556300,26700,26700,26700,26700,0
|
|
20230908,175300,3601556300,26700,26700,26700,26700,0
|
|
20230908,175200,3601556300,26700,26700,26700,26700,0
|
|
20230908,175100,3601556300,26700,26700,26700,26700,0
|
|
20230908,175000,3601556300,26700,26700,26700,26700,0
|
|
20230908,174900,3601556300,26700,26700,26700,26700,0
|
|
20230908,174800,3601556300,26700,26700,26700,26700,0
|
|
20230908,174700,3601556300,26700,26700,26700,26700,0
|
|
20230908,174600,3601556300,26700,26700,26700,26700,0
|
|
20230908,174500,3601556300,26700,26700,26700,26700,0
|
|
20230908,174400,3601556300,26700,26700,26700,26700,0
|
|
20230908,174300,3601556300,26700,26700,26700,26700,0
|
|
20230908,174200,3601556300,26700,26700,26700,26700,1980
|
|
20230908,174100,3601556300,26700,26700,26700,26700,0
|
|
20230908,174000,3601556300,26700,26700,26700,26700,0
|
|
20230908,173900,3601556300,26700,26700,26700,26700,0
|
|
20230908,173800,3601556300,26700,26700,26700,26700,0
|
|
20230908,173700,3601556300,26700,26700,26700,26700,0
|
|
20230908,173600,3601556300,26700,26700,26700,26700,0
|
|
20230908,173500,3601556300,26700,26700,26700,26700,0
|
|
20230908,173400,3601556300,26700,26700,26700,26700,0
|
|
20230908,173300,3601556300,26700,26700,26700,26700,0
|
|
20230908,173200,3601556300,26700,26700,26700,26700,0
|
|
20230908,173100,3601556300,26700,26700,26700,26700,0
|
|
20230908,173000,3601556300,26700,26700,26700,26700,0
|
|
20230908,172900,3601556300,26700,26700,26700,26700,0
|
|
20230908,172800,3601556300,26700,26700,26700,26700,0
|
|
20230908,172700,3601556300,26700,26700,26700,26700,0
|
|
20230908,172600,3601556300,26700,26700,26700,26700,0
|
|
20230908,172500,3601556300,26700,26700,26700,26700,0
|
|
20230908,172400,3601556300,26700,26700,26700,26700,0
|
|
20230908,172300,3601556300,26700,26700,26700,26700,0
|
|
20230908,172200,3601556300,26700,26700,26700,26700,0
|
|
20230908,172100,3601556300,26700,26700,26700,26700,0
|
|
20230908,172000,3601556300,26700,26700,26700,26700,0
|
|
20230908,171900,3601556300,26700,26700,26700,26700,0
|
|
20230908,171800,3601556300,26700,26700,26700,26700,0
|
|
20230908,171700,3601556300,26700,26700,26700,26700,0
|
|
20230908,171600,3601556300,26700,26700,26700,26700,0
|
|
20230908,171500,3601556300,26700,26700,26700,26700,0
|
|
20230908,171400,3601556300,26700,26700,26700,26700,0
|
|
20230908,171300,3601556300,26700,26700,26700,26700,0
|
|
20230908,171200,3601556300,26700,26700,26700,26700,1980
|
|
20230908,171100,3601556300,26700,26700,26700,26700,0
|
|
20230908,171000,3601556300,26700,26700,26700,26700,0
|
|
20230908,170900,3601556300,26700,26700,26700,26700,0
|
|
20230908,170800,3601556300,26700,26700,26700,26700,0
|
|
20230908,170700,3601556300,26700,26700,26700,26700,0
|
|
20230908,170600,3601556300,26700,26700,26700,26700,0
|
|
20230908,170500,3601556300,26700,26700,26700,26700,0
|
|
20230908,170400,3601556300,26700,26700,26700,26700,0
|
|
20230908,170300,3601556300,26700,26700,26700,26700,0
|
|
20230908,170200,3601556300,26700,26700,26700,26700,0
|
|
20230908,170100,3601556300,26700,26700,26700,26700,0
|
|
20230908,170000,3601556300,26700,26700,26700,26700,0
|
|
20230908,165900,3601556300,26700,26700,26700,26700,0
|
|
20230908,165800,3601556300,26700,26700,26700,26700,0
|
|
20230908,165700,3601556300,26700,26700,26700,26700,0
|
|
20230908,165600,3601556300,26700,26700,26700,26700,0
|
|
20230908,165500,3601556300,26700,26700,26700,26700,0
|
|
20230908,165400,3601556300,26700,26700,26700,26700,0
|
|
20230908,165300,3601556300,26700,26700,26700,26700,0
|
|
20230908,165200,3601556300,26700,26700,26700,26700,0
|
|
20230908,165100,3601556300,26700,26700,26700,26700,0
|
|
20230908,165000,3601556300,26700,26700,26700,26700,0
|
|
20230908,164900,3601556300,26700,26700,26700,26700,0
|
|
20230908,164800,3601556300,26700,26700,26700,26700,0
|
|
20230908,164700,3601556300,26700,26700,26700,26700,0
|
|
20230908,164600,3601556300,26700,26700,26700,26700,0
|
|
20230908,164500,3601556300,26700,26700,26700,26700,0
|
|
20230908,164400,3601556300,26700,26700,26700,26700,0
|
|
20230908,164300,3601556300,26700,26700,26700,26700,0
|
|
20230908,164200,3601556300,26700,26700,26700,26700,1980
|
|
20230908,164100,3601556300,26700,26700,26700,26700,0
|
|
20230908,164000,3601556300,26700,26700,26700,26700,0
|
|
20230908,163900,3601556300,26700,26700,26700,26700,0
|
|
20230908,163800,3601556300,26700,26700,26700,26700,0
|
|
20230908,163700,3601556300,26700,26700,26700,26700,0
|
|
20230908,163600,3601556300,26700,26700,26700,26700,0
|
|
20230908,163500,3601556300,26700,26700,26700,26700,0
|
|
20230908,163400,3601556300,26700,26700,26700,26700,0
|
|
20230908,163300,3601556300,26700,26700,26700,26700,0
|
|
20230908,163200,3601556300,26700,26700,26700,26700,0
|
|
20230908,163100,3601556300,26700,26700,26700,26700,0
|
|
20230908,163000,3601556300,26700,26700,26700,26700,0
|
|
20230908,162900,3601556300,26700,26700,26700,26700,0
|
|
20230908,162800,3601556300,26700,26700,26700,26700,0
|
|
20230908,162700,3601556300,26700,26700,26700,26700,0
|
|
20230908,162600,3601556300,26700,26700,26700,26700,0
|
|
20230908,162500,3601556300,26700,26700,26700,26700,0
|
|
20230908,162400,3601556300,26700,26700,26700,26700,0
|
|
20230908,162300,3601556300,26700,26700,26700,26700,0
|
|
20230908,162200,3601556300,26700,26700,26700,26700,0
|
|
20230908,162100,3601556300,26700,26700,26700,26700,0
|
|
20230908,162000,3601556300,26700,26700,26700,26700,0
|
|
20230908,161900,3601556300,26700,26700,26700,26700,0
|
|
20230908,161800,3601556300,26700,26700,26700,26700,0
|
|
20230908,161700,3601556300,26700,26700,26700,26700,0
|
|
20230908,161600,3601556300,26700,26700,26700,26700,0
|
|
20230908,161500,3601556300,26700,26700,26700,26700,0
|
|
20230908,161400,3601556300,26700,26700,26700,26700,0
|
|
20230908,161300,3601556300,26700,26700,26700,26700,0
|
|
20230908,161200,3601556300,26700,26700,26700,26700,1980
|
|
20230908,161100,3601556300,26700,26700,26700,26700,0
|
|
20230908,161000,3601556300,26700,26700,26700,26700,0
|
|
20230908,160900,3601556300,26700,26700,26700,26700,0
|
|
20230908,160800,3601556300,26700,26700,26700,26700,0
|
|
20230908,160700,3601556300,26700,26700,26700,26700,0
|
|
20230908,160600,3601556300,26700,26700,26700,26700,0
|
|
20230908,160500,3601556300,26700,26700,26700,26700,0
|
|
20230908,160400,3601556300,26700,26700,26700,26700,0
|
|
20230908,160300,3601556300,26700,26700,26700,26700,0
|
|
20230908,160200,3601556300,26700,26700,26700,26700,0
|
|
20230908,160100,3601556300,26700,26700,26700,26700,0
|
|
20230908,160000,3601556300,26700,26700,26700,26700,0
|
|
20230908,155900,3601556300,26700,26700,26700,26700,0
|
|
20230908,155800,3601556300,26700,26700,26700,26700,0
|
|
20230908,155700,3601556300,26700,26700,26700,26700,0
|
|
20230908,155600,3601556300,26700,26700,26700,26700,0
|
|
20230908,155500,3601556300,26700,26700,26700,26700,0
|
|
20230908,155400,3601556300,26700,26700,26700,26700,0
|
|
20230908,155300,3601556300,26700,26700,26700,26700,0
|
|
20230908,155200,3601556300,26700,26700,26700,26700,0
|
|
20230908,155100,3601556300,26700,26700,26700,26700,0
|
|
20230908,155000,3601556300,26700,26700,26700,26700,0
|
|
20230908,154900,3601556300,26700,26700,26700,26700,0
|
|
20230908,154800,3601556300,26700,26700,26700,26700,0
|
|
20230908,154700,3601556300,26700,26700,26700,26700,0
|
|
20230908,154600,3601556300,26700,26700,26700,26700,0
|
|
20230908,154500,3601556300,26700,26700,26700,26700,0
|
|
20230908,154400,3601556300,26700,26700,26700,26700,0
|
|
20230908,154300,3601556300,26700,26700,26700,26700,0
|
|
20230908,154200,3601556300,26700,26700,26700,26700,1980
|
|
20230908,154100,3601556300,26700,26700,26700,26700,0
|
|
20230908,154000,3601556300,26700,26700,26700,26700,0
|
|
20230908,153900,3601556300,26700,26700,26700,26700,0
|
|
20230908,153800,3601556300,26700,26700,26700,26700,0
|
|
20230908,153700,3601556300,26700,26700,26700,26700,0
|
|
20230908,153600,3601556300,26700,26700,26700,26700,0
|
|
20230908,153500,3601556300,26700,26700,26700,26700,0
|
|
20230908,153400,3601556300,26700,26700,26700,26700,0
|
|
20230908,153300,3601556300,26700,26700,26700,26700,0
|
|
20230908,153200,3601556300,26700,26700,26700,26700,0
|
|
20230908,153100,3601556300,26700,26700,26700,26700,0
|
|
20230908,153000,3601556300,26700,26700,26700,26700,1980
|
|
20230908,152900,3548690300,26700,26700,26700,26700,0
|
|
20230908,152800,3548690300,26700,26700,26700,26700,0
|
|
20230908,152700,3548690300,26700,26700,26700,26700,0
|
|
20230908,152600,3548690300,26700,26700,26700,26700,0
|
|
20230908,152500,3548690300,26700,26700,26700,26700,0
|
|
20230908,152400,3548690300,26700,26700,26700,26700,0
|
|
20230908,152300,3548690300,26700,26700,26700,26700,0
|
|
20230908,152200,3548690300,26700,26700,26700,26700,0
|
|
20230908,152100,3548690300,26700,26700,26700,26700,0
|
|
20230908,152000,3548690300,26700,26700,26700,26700,0
|
|
20230908,151900,3548690300,26700,26700,26700,26600,170
|
|
20230908,151800,3544163950,26650,26700,26750,26650,337
|
|
20230908,151700,3535152200,26700,26750,26750,26700,282
|
|
20230908,151600,3527621150,26750,26700,26750,26650,36
|
|
20230908,151500,3526660300,26650,26700,26700,26650,142
|
|
20230908,151400,3522869000,26700,26750,26750,26650,414
|
|
20230908,151300,3511814700,26750,26600,26750,26600,4211
|
|
20230908,151200,3399280350,26600,26600,26600,26600,40
|
|
20230908,151100,3398216350,26600,26650,26650,26600,313
|
|
20230908,151000,3389875500,26650,26600,26700,26600,346
|
|
20230908,150900,3380643400,26600,26600,26600,26550,136
|
|
20230908,150800,3377026100,26600,26600,26650,26600,67
|
|
20230908,150700,3375242900,26600,26550,26600,26550,26
|
|
20230908,150600,3374551800,26600,26600,26650,26600,310
|
|
20230908,150500,3366297500,26650,26600,26650,26600,33
|
|
20230908,150400,3365418650,26700,26650,26700,26600,39
|
|
20230908,150300,3364380650,26650,26600,26650,26600,210
|
|
20230908,150200,3358784750,26600,26650,26700,26600,188
|
|
20230908,150100,3353774750,26650,26700,26700,26650,47
|
|
20230908,150000,3352520700,26700,26650,26700,26650,182
|
|
20230908,145900,3347662050,26650,26700,26700,26650,28
|
|
20230908,145800,3346915750,26650,26650,26650,26650,28
|
|
20230908,145700,3346169550,26650,26650,26700,26650,185
|
|
20230908,145600,3341231000,26650,26650,26650,26650,14
|
|
20230908,145500,3340857900,26650,26650,26650,26600,1343
|
|
20230908,145400,3305067900,26650,26650,26700,26650,62
|
|
20230908,145300,3303413850,26650,26700,26700,26650,239
|
|
20230908,145200,3297033300,26650,26700,26700,26650,1587
|
|
20230908,145100,3254739700,26650,26650,26700,26650,129
|
|
20230908,145000,3251300900,26700,26650,26700,26650,330
|
|
20230908,144900,3242497950,26650,26650,26650,26650,34
|
|
20230908,144800,3241591850,26650,26700,26700,26650,229
|
|
20230908,144700,3235483350,26700,26700,26700,26650,227
|
|
20230908,144600,3229425450,26650,26700,26700,26650,147
|
|
20230908,144500,3225501550,26650,26650,26700,26650,49
|
|
20230908,144400,3224195050,26650,26650,26700,26650,37
|
|
20230908,144300,3223208950,26700,26650,26700,26650,448
|
|
20230908,144200,3211255500,26650,26600,26650,26600,362
|
|
20230908,144100,3201609050,26600,26550,26600,26550,15
|
|
20230908,144000,3201210250,26550,26550,26650,26550,192
|
|
20230908,143900,3196095850,26550,26600,26600,26550,75
|
|
20230908,143800,3194101800,26600,26550,26600,26550,16
|
|
20230908,143700,3193676250,26550,26600,26650,26550,472
|
|
20230908,143600,3181112400,26600,26600,26600,26600,10
|
|
20230908,143500,3180846400,26600,26600,26650,26600,22
|
|
20230908,143400,3180261150,26600,26600,26600,26600,12
|
|
20230908,143300,3179941950,26650,26550,26650,26550,742
|
|
20230908,143200,3160204950,26500,26600,26600,26450,913
|
|
20230908,143100,3136005350,26600,26600,26600,26550,224
|
|
20230908,143000,3130052700,26600,26550,26600,26550,726
|
|
20230908,142900,3110769250,26550,26550,26550,26550,19
|
|
20230908,142800,3110264800,26600,26600,26600,26600,219
|
|
20230908,142700,3104439400,26600,26600,26650,26600,329
|
|
20230908,142600,3095679700,26600,26600,26650,26600,81
|
|
20230908,142500,3093523250,26600,26600,26650,26600,18
|
|
20230908,142400,3093044400,26600,26600,26650,26600,196
|
|
20230908,142300,3087822300,26650,26600,26650,26600,15
|
|
20230908,142200,3087423250,26600,26600,26650,26600,19
|
|
20230908,142100,3086917800,26600,26600,26650,26600,71
|
|
20230908,142000,3085026950,26650,26600,26650,26600,188
|
|
20230908,141900,3080017700,26600,26650,26650,26600,19
|
|
20230908,141800,3079512200,26600,26600,26600,26600,21
|
|
20230908,141700,3078953600,26600,26600,26650,26600,185
|
|
20230908,141600,3074024300,26600,26600,26600,26600,147
|
|
20230908,141500,3070114100,26600,26600,26600,26600,71
|
|
20230908,141400,3068225500,26600,26550,26600,26550,120
|
|
20230908,141300,3065033550,26550,26550,26600,26550,95
|
|
20230908,141200,3062508800,26550,26550,26550,26550,60
|
|
20230908,141100,3060915800,26550,26550,26600,26550,39
|
|
20230908,141000,3059879350,26600,26550,26600,26550,184
|
|
20230908,140900,3054985800,26550,26550,26600,26550,19
|
|
20230908,140800,3054481150,26550,26550,26550,26550,22
|
|
20230908,140700,3053897050,26550,26550,26600,26550,184
|
|
20230908,140600,3049003550,26550,26550,26600,26550,21
|
|
20230908,140500,3048445950,26550,26550,26550,26550,18
|
|
20230908,140400,3047968050,26600,26550,26600,26550,204
|
|
20230908,140300,3042543450,26550,26550,26650,26550,34
|
|
20230908,140200,3041639750,26600,26600,26600,26600,63
|
|
20230908,140100,3039963950,26600,26650,26650,26600,71
|
|
20230908,140000,3038072700,26650,26650,26650,26600,402
|
|
20230908,135900,3027360400,26650,26600,26650,26600,1039
|
|
20230908,135800,2999672100,26600,26600,26600,26600,98
|
|
20230908,135700,2997065300,26600,26550,26600,26550,74
|
|
20230908,135600,2995097700,26550,26600,26650,26550,181
|
|
20230908,135500,2990283150,26600,26650,26650,26550,391
|
|
20230908,135400,2979900200,26600,26550,26600,26550,1411
|
|
20230908,135300,2942367750,26550,26550,26600,26550,82
|
|
20230908,135200,2940187800,26550,26600,26600,26550,94
|
|
20230908,135100,2937688300,26600,26600,26650,26600,127
|
|
20230908,135000,2934310050,26550,26600,26600,26550,130
|
|
20230908,134900,2930853000,26550,26550,26550,26550,64
|
|
20230908,134800,2929153800,26550,26550,26550,26550,15
|
|
20230908,134700,2928755550,26550,26450,26550,26450,723
|
|
20230908,134600,2909566150,26500,26450,26500,26450,77
|
|
20230908,134500,2907529300,26450,26550,26550,26450,238
|
|
20230908,134400,2901218550,26550,26450,26550,26450,110
|
|
20230908,134300,2898301350,26400,26500,26550,26400,423
|
|
20230908,134200,2887111600,26500,26500,26550,26500,43
|
|
20230908,134100,2885972050,26500,26500,26600,26500,184
|
|
20230908,134000,2881079050,26500,26550,26600,26500,132
|
|
20230908,133900,2877579400,26500,26600,26600,26500,54
|
|
20230908,133800,2876143650,26600,26600,26650,26600,24
|
|
20230908,133700,2875505200,26650,26600,26650,26600,237
|
|
20230908,133600,2869192700,26600,26600,26650,26600,30
|
|
20230908,133500,2868394500,26650,26600,26650,26600,65
|
|
20230908,133400,2866665300,26600,26600,26650,26550,561
|
|
20230908,133300,2851728250,26550,26550,26550,26550,27
|
|
20230908,133200,2851011400,26550,26600,26600,26550,138
|
|
20230908,133100,2847340650,26600,26550,26600,26550,58
|
|
20230908,133000,2845797950,26550,26550,26550,26550,19
|
|
20230908,132900,2845293500,26550,26550,26650,26550,329
|
|
20230908,132800,2836530700,26550,26650,26650,26550,166
|
|
20230908,132700,2832115750,26600,26600,26650,26550,372
|
|
20230908,132600,2822214000,26550,26550,26550,26550,23
|
|
20230908,132500,2821603350,26550,26550,26550,26550,13
|
|
20230908,132400,2821258200,26550,26500,26650,26500,187
|
|
20230908,132300,2816285200,26500,26600,26600,26500,523
|
|
20230908,132200,2802420200,26600,26600,26600,26600,342
|
|
20230908,132100,2793323000,26600,26550,26650,26550,149
|
|
20230908,132000,2789358450,26550,26550,26550,26550,18
|
|
20230908,131900,2788880550,26550,26550,26550,26550,27
|
|
20230908,131800,2788163700,26550,26500,26600,26500,255
|
|
20230908,131700,2781382900,26500,26500,26550,26500,74
|
|
20230908,131600,2779419400,26500,26550,26600,26500,65
|
|
20230908,131500,2777692150,26550,26550,26600,26500,57
|
|
20230908,131400,2776178050,26500,26550,26600,26500,267
|
|
20230908,131300,2769081300,26550,26550,26550,26550,19
|
|
20230908,131200,2768576850,26550,26600,26600,26550,27
|
|
20230908,131100,2767859600,26550,26500,26600,26500,152
|
|
20230908,131000,2763824600,26500,26500,26550,26500,54
|
|
20230908,130900,2762391700,26500,26500,26550,26500,47
|
|
20230908,130800,2761146050,26500,26550,26550,26500,179
|
|
20230908,130700,2756394200,26500,26550,26550,26500,23
|
|
20230908,130600,2755784650,26500,26500,26500,26500,15
|
|
20230908,130500,2755387150,26500,26500,26500,26500,26
|
|
20230908,130400,2754698150,26500,26450,26500,26450,201
|
|
20230908,130300,2749380300,26450,26500,26500,26450,32
|
|
20230908,130200,2748532600,26500,26500,26500,26500,74
|
|
20230908,130100,2746571600,26500,26450,26550,26450,82
|
|
20230908,130000,2744398450,26500,26500,26550,26500,38
|
|
20230908,125900,2743391350,26500,26500,26500,26500,23
|
|
20230908,125800,2742781850,26500,26500,26500,26450,147
|
|
20230908,125700,2738886400,26500,26450,26500,26450,29
|
|
20230908,125600,2738119150,26450,26450,26450,26450,40
|
|
20230908,125500,2737061150,26500,26550,26550,26500,106
|
|
20230908,125400,2734252050,26500,26450,26500,26450,166
|
|
20230908,125300,2729853850,26450,26450,26450,26450,16
|
|
20230908,125200,2729430650,26450,26450,26500,26450,25
|
|
20230908,125100,2728769300,26450,26450,26500,26450,196
|
|
20230908,125000,2723576350,26450,26450,26500,26450,27
|
|
20230908,124900,2722862150,26450,26500,26500,26450,18
|
|
20230908,124800,2722385400,26500,26450,26550,26450,262
|
|
20230908,124700,2715442950,26500,26500,26500,26450,252
|
|
20230908,124600,2708772850,26500,26500,26550,26500,22
|
|
20230908,124500,2708189800,26500,26500,26500,26500,224
|
|
20230908,124400,2702253800,26550,26500,26550,26450,427
|
|
20230908,124300,2690959500,26500,26500,26550,26500,34
|
|
20230908,124200,2690058450,26500,26550,26550,26500,69
|
|
20230908,124100,2688226800,26550,26500,26550,26500,123
|
|
20230908,124000,2684962100,26550,26500,26550,26500,23
|
|
20230908,123900,2684352550,26500,26500,26500,26500,18
|
|
20230908,123800,2683875550,26500,26500,26550,26500,289
|
|
20230908,123700,2676208750,26500,26500,26500,26500,42
|
|
20230908,123600,2675095750,26500,26500,26500,26500,275
|
|
20230908,123500,2667808250,26500,26500,26600,26500,223
|
|
20230908,123400,2661888250,26500,26500,26500,26500,34
|
|
20230908,123300,2660987250,26500,26550,26550,26500,47
|
|
20230908,123200,2659739600,26550,26550,26550,26550,146
|
|
20230908,123100,2655863300,26550,26500,26550,26500,119
|
|
20230908,123000,2652708800,26500,26550,26550,26500,301
|
|
20230908,122900,2644728100,26500,26550,26550,26500,41
|
|
20230908,122800,2643641050,26550,26550,26600,26550,187
|
|
20230908,122700,2638667900,26550,26550,26550,26550,45
|
|
20230908,122600,2637473150,26550,26550,26600,26550,61
|
|
20230908,122500,2635852650,26550,26500,26550,26500,153
|
|
20230908,122400,2631791650,26500,26550,26550,26500,57
|
|
20230908,122300,2630279050,26550,26650,26650,26550,119
|
|
20230908,122200,2627119250,26550,26600,26600,26550,52
|
|
20230908,122100,2625736700,26600,26550,26600,26550,158
|
|
20230908,122000,2621535400,26550,26600,26600,26550,46
|
|
20230908,121900,2620313500,26600,26550,26600,26550,40
|
|
20230908,121800,2619250550,26550,26550,26600,26550,195
|
|
20230908,121700,2614065000,26550,26600,26600,26550,426
|
|
20230908,121600,2602740000,26600,26600,26600,26600,15
|
|
20230908,121500,2602341000,26600,26600,26650,26600,186
|
|
20230908,121400,2597385050,26600,26650,26650,26600,138
|
|
20230908,121300,2593709500,26650,26700,26700,26650,29
|
|
20230908,121200,2592936550,26700,26600,26700,26600,54
|
|
20230908,121100,2591497300,26600,26650,26700,26600,18
|
|
20230908,121000,2591018350,26650,26600,26650,26600,157
|
|
20230908,120900,2586835300,26650,26650,26650,26600,170
|
|
20230908,120800,2582308250,26600,26600,26650,26600,188
|
|
20230908,120700,2577299150,26600,26650,26650,26600,150
|
|
20230908,120600,2573304600,26650,26700,26700,26650,38
|
|
20230908,120500,2572291600,26650,26650,26700,26650,189
|
|
20230908,120400,2567246400,26700,26650,26700,26650,115
|
|
20230908,120300,2564181600,26650,26650,26700,26650,34
|
|
20230908,120200,2563275400,26650,26700,26700,26650,1021
|
|
20230908,120100,2536014800,26650,26650,26650,26650,15
|
|
20230908,120000,2535615050,26650,26650,26650,26650,13
|
|
20230908,115900,2535268600,26650,26650,26700,26650,352
|
|
20230908,115800,2525874300,26700,26700,26700,26650,217
|
|
20230908,115700,2520080450,26650,26650,26650,26650,11
|
|
20230908,115600,2519787300,26650,26650,26750,26650,237
|
|
20230908,115500,2513456200,26650,26650,26700,26650,176
|
|
20230908,115400,2508757450,26700,26600,26700,26600,120
|
|
20230908,115300,2505557900,26600,26600,26650,26600,14
|
|
20230908,115200,2505185200,26600,26600,26700,26600,250
|
|
20230908,115100,2498510950,26650,26600,26700,26600,20
|
|
20230908,115000,2497978050,26600,26600,26700,26600,87
|
|
20230908,114900,2495656150,26650,26700,26700,26600,224
|
|
20230908,114800,2489679950,26700,26650,26700,26600,644
|
|
20230908,114700,2472520000,26700,26650,26700,26650,57
|
|
20230908,114600,2470999500,26650,26700,26700,26650,88
|
|
20230908,114500,2468651350,26700,26650,26700,26650,570
|
|
20230908,114400,2453433450,26650,26600,26650,26600,157
|
|
20230908,114300,2449249800,26600,26650,26650,26600,17
|
|
20230908,114200,2448796850,26600,26600,26650,26600,377
|
|
20230908,114100,2438750350,26600,26600,26650,26600,49
|
|
20230908,114000,2437446800,26600,26600,26700,26600,391
|
|
20230908,113900,2427040950,26650,26700,26700,26650,183
|
|
20230908,113800,2422155700,26600,26600,26650,26600,58
|
|
20230908,113700,2420611000,26650,26650,26650,26600,5
|
|
20230908,113600,2420477900,26650,26650,26700,26650,287
|
|
20230908,113500,2412825850,26650,26650,26700,26650,335
|
|
20230908,113400,2403886650,26650,26650,26700,26650,18
|
|
20230908,113300,2403406450,26600,26650,26700,26600,774
|
|
20230908,113200,2382756150,26650,26650,26700,26600,182
|
|
20230908,113100,2377897600,26650,26600,26650,26600,103
|
|
20230908,113000,2375152800,26650,26650,26650,26600,83
|
|
20230908,112900,2372941600,26650,26650,26700,26600,444
|
|
20230908,112800,2361098200,26700,26650,26750,26650,102
|
|
20230908,112700,2358374750,26650,26700,26700,26650,229
|
|
20230908,112600,2352260650,26750,26750,26750,26700,29
|
|
20230908,112500,2351485500,26700,26650,26700,26650,212
|
|
20230908,112400,2345825800,26700,26650,26700,26650,175
|
|
20230908,112300,2341161950,26700,26700,26700,26650,376
|
|
20230908,112200,2331123400,26700,26700,26750,26700,389
|
|
20230908,112100,2320730100,26700,26700,26800,26700,666
|
|
20230908,112000,2302920150,26700,26750,26750,26650,17
|
|
20230908,111900,2302466100,26650,26600,26700,26600,957
|
|
20230908,111800,2276914700,26650,26650,26650,26650,67
|
|
20230908,111700,2275129150,26700,26700,26700,26700,98
|
|
20230908,111600,2272512550,26700,26800,26800,26700,470
|
|
20230908,111500,2259930150,26800,26650,26800,26650,5114
|
|
20230908,111400,2123159600,26700,26650,26750,26650,951
|
|
20230908,111300,2097767700,26650,26700,26700,26650,484
|
|
20230908,111200,2084845850,26700,26650,26700,26650,800
|
|
20230908,111100,2063511550,26650,26650,26700,26600,985
|
|
20230908,111000,2037260650,26650,26550,26650,26550,55
|
|
20230908,110900,2035796650,26600,26650,26650,26550,520
|
|
20230908,110800,2021964200,26650,26650,26700,26650,181
|
|
20230908,110700,2017137850,26700,26650,26700,26600,355
|
|
20230908,110600,2007671300,26650,26600,26650,26600,517
|
|
20230908,110500,1993896550,26600,26600,26650,26600,197
|
|
20230908,110400,1988656100,26550,26650,26700,26550,824
|
|
20230908,110300,1966722050,26700,26650,26700,26600,1033
|
|
20230908,110200,1939226350,26650,26500,26700,26500,5931
|
|
20230908,110100,1781462600,26500,26550,26550,26500,557
|
|
20230908,110000,1766675300,26550,26550,26600,26500,2937
|
|
20230908,105900,1688680350,26550,26450,26550,26400,1632
|
|
20230908,105800,1645393300,26450,26400,26500,26350,1941
|
|
20230908,105700,1594067050,26350,26450,26450,26350,503
|
|
20230908,105600,1580803650,26400,26450,26450,26400,7
|
|
20230908,105500,1580618800,26450,26450,26450,26400,170
|
|
20230908,105400,1576122400,26450,26400,26450,26400,15
|
|
20230908,105300,1575726300,26450,26400,26450,26400,41
|
|
20230908,105200,1574642100,26450,26400,26500,26400,298
|
|
20230908,105100,1566759800,26400,26450,26450,26400,74
|
|
20230908,105000,1564806150,26450,26450,26450,26450,1
|
|
20230908,104900,1564779700,26400,26450,26450,26400,162
|
|
20230908,104800,1560501750,26450,26350,26450,26350,309
|
|
20230908,104700,1552337000,26400,26350,26400,26350,12
|
|
20230908,104600,1552020500,26400,26500,26500,26400,304
|
|
20230908,104500,1543986100,26450,26450,26450,26450,21
|
|
20230908,104400,1543430650,26450,26450,26450,26400,8
|
|
20230908,104300,1543219150,26450,26400,26450,26400,660
|
|
20230908,104200,1525765100,26400,26450,26550,26400,247
|
|
20230908,104100,1519223600,26450,26450,26500,26450,4
|
|
20230908,104000,1519117750,26450,26500,26550,26450,794
|
|
20230908,103900,1498068000,26450,26500,26550,26400,381
|
|
20230908,103800,1487975950,26550,26400,26550,26400,1897
|
|
20230908,103700,1437689400,26450,26400,26450,26400,58
|
|
20230908,103600,1436157350,26500,26450,26500,26350,256
|
|
20230908,103500,1429389650,26500,26350,26500,26350,230
|
|
20230908,103400,1423308650,26400,26400,26400,26350,62
|
|
20230908,103300,1421671950,26450,26450,26500,26450,45
|
|
20230908,103200,1420481500,26450,26400,26500,26400,203
|
|
20230908,103100,1415103600,26450,26450,26450,26450,17
|
|
20230908,103000,1414653950,26400,26400,26450,26400,986
|
|
20230908,102900,1388576300,26450,26400,26450,26350,866
|
|
20230908,102800,1365690200,26400,26350,26400,26250,71
|
|
20230908,102700,1363819350,26350,26400,26400,26300,59
|
|
20230908,102600,1362263050,26450,26350,26450,26350,20
|
|
20230908,102500,1361734250,26500,26350,26500,26300,2625
|
|
20230908,102400,1292282600,26400,26350,26400,26350,71
|
|
20230908,102300,1290410950,26400,26400,26500,26350,1064
|
|
20230908,102200,1262240550,26450,26350,26450,26350,193
|
|
20230908,102100,1257145050,26350,26350,26400,26250,151
|
|
20230908,102000,1253172050,26400,26400,26450,26350,156
|
|
20230908,101900,1249048800,26400,26450,26450,26350,155
|
|
20230908,101800,1244963250,26500,26200,26550,26200,7155
|
|
20230908,101700,1055687800,26250,26200,26250,26200,53
|
|
20230908,101600,1054296600,26200,26200,26250,26200,27
|
|
20230908,101500,1053588150,26250,26100,26250,26100,995
|
|
20230908,101400,1027546150,26100,26100,26100,26050,51
|
|
20230908,101300,1026215450,26100,26100,26100,26050,38
|
|
20230908,101200,1025224750,26100,26100,26100,26100,17
|
|
20230908,101100,1024781050,26000,26000,26100,26000,85
|
|
20230908,101000,1022564050,26100,26050,26100,26000,1267
|
|
20230908,100900,989608650,26100,26100,26150,26100,23
|
|
20230908,100800,989007600,26150,26150,26150,26100,127
|
|
20230908,100700,985686800,26100,26200,26200,26100,106
|
|
20230908,100600,982914200,26200,26200,26200,26000,887
|
|
20230908,100500,959739650,26200,26300,26300,26200,139
|
|
20230908,100400,956096650,26200,26250,26300,26200,33
|
|
20230908,100300,955230300,26250,26350,26350,26150,394
|
|
20230908,100200,944867650,26350,26350,26400,26300,887
|
|
20230908,100100,921487850,26350,26200,26450,26150,5923
|
|
20230908,100000,765482900,26200,26050,26200,26000,2395
|
|
20230908,095900,702950300,26100,26000,26100,26000,684
|
|
20230908,095800,685110850,26000,26050,26050,26000,20
|
|
20230908,095700,684590100,26050,26000,26050,26000,32
|
|
20230908,095600,683756850,26000,25950,26000,25950,222
|
|
20230908,095500,677985450,25950,25950,25950,25950,38
|
|
20230908,095400,676999350,25950,25950,25950,25950,20
|
|
20230908,095300,676480350,25950,25800,25950,25800,247
|
|
20230908,095200,670079050,25800,25800,25850,25800,34
|
|
20230908,095100,669201100,25850,25800,25850,25800,25
|
|
20230908,095000,668555400,25800,25800,25900,25750,154
|
|
20230908,094900,664584500,25800,25800,25850,25800,207
|
|
20230908,094800,659243150,25800,25800,25850,25800,61
|
|
20230908,094700,657667000,25900,25800,25900,25800,16
|
|
20230908,094600,657252700,25800,25900,25900,25800,57
|
|
20230908,094500,655779050,25900,25900,25950,25900,26
|
|
20230908,094400,655104900,25900,25900,25950,25900,33
|
|
20230908,094300,654249400,25900,25850,25900,25850,21
|
|
20230908,094200,653705800,25850,25850,25900,25850,249
|
|
20230908,094100,647257450,25900,25900,25950,25900,493
|
|
20230908,094000,634488000,25950,25850,25950,25850,1056
|
|
20230908,093900,607137350,25850,25800,25850,25800,95
|
|
20230908,093800,604685500,25850,25900,25900,25850,45
|
|
20230908,093700,603520200,25900,25950,25950,25900,18
|
|
20230908,093600,603053950,26000,25900,26050,25900,16
|
|
20230908,093500,602638500,26100,25700,26100,25700,5138
|
|
20230908,093400,468849850,25750,25700,25800,25700,30
|
|
20230908,093300,468077600,25700,25750,25750,25650,320
|
|
20230908,093200,459852200,25750,25750,25800,25750,23
|
|
20230908,093100,459259900,25800,25800,25800,25750,76
|
|
20230908,093000,457299500,25800,25800,25800,25800,85
|
|
20230908,092900,455106500,25800,25800,25800,25800,152
|
|
20230908,092800,451184900,25800,25800,25800,25700,249
|
|
20230908,092700,444773650,25800,25800,25800,25750,60
|
|
20230908,092600,443225950,25850,25850,25850,25850,387
|
|
20230908,092500,433222000,25850,25900,25900,25850,30
|
|
20230908,092400,432445650,25850,25950,25950,25850,12
|
|
20230908,092300,432135300,25950,26000,26050,25950,517
|
|
20230908,092200,418693450,25950,25850,25950,25800,515
|
|
20230908,092100,405390800,25800,25850,25850,25800,11
|
|
20230908,092000,405106800,25900,25900,25900,25900,0
|
|
20230908,091900,405106800,25900,25850,25900,25850,336
|
|
20230908,091800,396420450,25900,25900,25900,25900,262
|
|
20230908,091700,389634650,25900,25900,26000,25900,214
|
|
20230908,091600,384087750,25900,26000,26000,25900,80
|
|
20230908,091500,382008750,25950,25850,25950,25850,523
|
|
20230908,091400,368459100,25850,25850,25900,25850,552
|
|
20230908,091300,354180750,25850,25900,25900,25850,418
|
|
20230908,091200,343369550,25900,26000,26000,25900,229
|
|
20230908,091100,337426400,26000,25950,26000,25950,153
|
|
20230908,091000,333451950,25950,26000,26050,25850,1182
|
|
20230908,090900,302755450,26000,26100,26100,25950,1173
|
|
20230908,090800,272275600,26000,26100,26200,26000,1309
|
|
20230908,090700,238118750,26150,26050,26200,26000,912
|
|
20230908,090600,214257100,26050,26150,26150,25950,218
|
|
20230908,090500,208587050,26200,25900,26200,25800,1235
|
|
20230908,090400,176371300,26000,26100,26100,25900,594
|
|
20230908,090300,160969050,26100,25900,26100,25900,3013
|
|
20230908,090200,82588400,25950,25750,25950,25750,501
|
|
20230908,090100,69644350,25700,25600,25950,25500,1240
|
|
20230908,090000,37782650,25650,25050,25650,25050,1481
|