584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184100,1737377650,26950,26950,26950,26950,4195
|
|
20230914,184000,1737377650,26950,26950,26950,26950,0
|
|
20230914,183900,1737377650,26950,26950,26950,26950,0
|
|
20230914,183800,1737377650,26950,26950,26950,26950,0
|
|
20230914,183700,1737377650,26950,26950,26950,26950,0
|
|
20230914,183600,1737377650,26950,26950,26950,26950,0
|
|
20230914,183500,1737377650,26950,26950,26950,26950,0
|
|
20230914,183400,1737377650,26950,26950,26950,26950,0
|
|
20230914,183300,1737377650,26950,26950,26950,26950,0
|
|
20230914,183200,1737377650,26950,26950,26950,26950,0
|
|
20230914,183100,1737377650,26950,26950,26950,26950,0
|
|
20230914,183000,1737377650,26950,26950,26950,26950,0
|
|
20230914,182900,1737377650,26950,26950,26950,26950,0
|
|
20230914,182800,1737377650,26950,26950,26950,26950,0
|
|
20230914,182700,1737377650,26950,26950,26950,26950,0
|
|
20230914,182600,1737377650,26950,26950,26950,26950,0
|
|
20230914,182500,1737377650,26950,26950,26950,26950,0
|
|
20230914,182400,1737377650,26950,26950,26950,26950,0
|
|
20230914,182300,1737377650,26950,26950,26950,26950,0
|
|
20230914,182200,1737377650,26950,26950,26950,26950,0
|
|
20230914,182100,1737377650,26950,26950,26950,26950,0
|
|
20230914,182000,1737377650,26950,26950,26950,26950,0
|
|
20230914,181900,1737377650,26950,26950,26950,26950,0
|
|
20230914,181800,1737377650,26950,26950,26950,26950,0
|
|
20230914,181700,1737377650,26950,26950,26950,26950,0
|
|
20230914,181600,1737377650,26950,26950,26950,26950,0
|
|
20230914,181500,1737377650,26950,26950,26950,26950,0
|
|
20230914,181400,1737377650,26950,26950,26950,26950,0
|
|
20230914,181300,1737377650,26950,26950,26950,26950,0
|
|
20230914,181200,1737377650,26950,26950,26950,26950,0
|
|
20230914,181100,1737377650,26950,26950,26950,26950,4195
|
|
20230914,181000,1737377650,26950,26950,26950,26950,0
|
|
20230914,180900,1737377650,26950,26950,26950,26950,0
|
|
20230914,180800,1737377650,26950,26950,26950,26950,0
|
|
20230914,180700,1737377650,26950,26950,26950,26950,0
|
|
20230914,180600,1737377650,26950,26950,26950,26950,0
|
|
20230914,180500,1737377650,26950,26950,26950,26950,0
|
|
20230914,180400,1737377650,26950,26950,26950,26950,0
|
|
20230914,180300,1737377650,26950,26950,26950,26950,0
|
|
20230914,180200,1737377650,26950,26950,26950,26950,0
|
|
20230914,180100,1737377650,26950,26950,26950,26950,0
|
|
20230914,180000,1737377650,26950,26950,26950,26950,0
|
|
20230914,175900,1737377650,26950,26950,26950,26950,0
|
|
20230914,175800,1737377650,26950,26950,26950,26950,0
|
|
20230914,175700,1737377650,26950,26950,26950,26950,0
|
|
20230914,175600,1737377650,26950,26950,26950,26950,0
|
|
20230914,175500,1737377650,26950,26950,26950,26950,0
|
|
20230914,175400,1737377650,26950,26950,26950,26950,0
|
|
20230914,175300,1737377650,26950,26950,26950,26950,0
|
|
20230914,175200,1737377650,26950,26950,26950,26950,0
|
|
20230914,175100,1737377650,26950,26950,26950,26950,0
|
|
20230914,175000,1737377650,26950,26950,26950,26950,0
|
|
20230914,174900,1737377650,26950,26950,26950,26950,0
|
|
20230914,174800,1737377650,26950,26950,26950,26950,0
|
|
20230914,174700,1737377650,26950,26950,26950,26950,0
|
|
20230914,174600,1737377650,26950,26950,26950,26950,0
|
|
20230914,174500,1737377650,26950,26950,26950,26950,0
|
|
20230914,174400,1737377650,26950,26950,26950,26950,0
|
|
20230914,174300,1737377650,26950,26950,26950,26950,0
|
|
20230914,174200,1737377650,26950,26950,26950,26950,0
|
|
20230914,174100,1737377650,26950,26950,26950,26950,4195
|
|
20230914,174000,1737377650,26950,26950,26950,26950,0
|
|
20230914,173900,1737377650,26950,26950,26950,26950,0
|
|
20230914,173800,1737377650,26950,26950,26950,26950,0
|
|
20230914,173700,1737377650,26950,26950,26950,26950,0
|
|
20230914,173600,1737377650,26950,26950,26950,26950,0
|
|
20230914,173500,1737377650,26950,26950,26950,26950,0
|
|
20230914,173400,1737377650,26950,26950,26950,26950,0
|
|
20230914,173300,1737377650,26950,26950,26950,26950,0
|
|
20230914,173200,1737377650,26950,26950,26950,26950,0
|
|
20230914,173100,1737377650,26950,26950,26950,26950,0
|
|
20230914,173000,1737377650,26950,26950,26950,26950,0
|
|
20230914,172900,1737377650,26950,26950,26950,26950,0
|
|
20230914,172800,1737377650,26950,26950,26950,26950,0
|
|
20230914,172700,1737377650,26950,26950,26950,26950,0
|
|
20230914,172600,1737377650,26950,26950,26950,26950,0
|
|
20230914,172500,1737377650,26950,26950,26950,26950,0
|
|
20230914,172400,1737377650,26950,26950,26950,26950,0
|
|
20230914,172300,1737377650,26950,26950,26950,26950,0
|
|
20230914,172200,1737377650,26950,26950,26950,26950,0
|
|
20230914,172100,1737377650,26950,26950,26950,26950,0
|
|
20230914,172000,1737377650,26950,26950,26950,26950,0
|
|
20230914,171900,1737377650,26950,26950,26950,26950,0
|
|
20230914,171800,1737377650,26950,26950,26950,26950,0
|
|
20230914,171700,1737377650,26950,26950,26950,26950,0
|
|
20230914,171600,1737377650,26950,26950,26950,26950,0
|
|
20230914,171500,1737377650,26950,26950,26950,26950,0
|
|
20230914,171400,1737377650,26950,26950,26950,26950,0
|
|
20230914,171300,1737377650,26950,26950,26950,26950,0
|
|
20230914,171200,1737377650,26950,26950,26950,26950,0
|
|
20230914,171100,1737377650,26950,26950,26950,26950,4195
|
|
20230914,171000,1737377650,26950,26950,26950,26950,0
|
|
20230914,170900,1737377650,26950,26950,26950,26950,0
|
|
20230914,170800,1737377650,26950,26950,26950,26950,0
|
|
20230914,170700,1737377650,26950,26950,26950,26950,0
|
|
20230914,170600,1737377650,26950,26950,26950,26950,0
|
|
20230914,170500,1737377650,26950,26950,26950,26950,0
|
|
20230914,170400,1737377650,26950,26950,26950,26950,0
|
|
20230914,170300,1737377650,26950,26950,26950,26950,0
|
|
20230914,170200,1737377650,26950,26950,26950,26950,0
|
|
20230914,170100,1737377650,26950,26950,26950,26950,0
|
|
20230914,170000,1737377650,26950,26950,26950,26950,0
|
|
20230914,165900,1737377650,26950,26950,26950,26950,0
|
|
20230914,165800,1737377650,26950,26950,26950,26950,0
|
|
20230914,165700,1737377650,26950,26950,26950,26950,0
|
|
20230914,165600,1737377650,26950,26950,26950,26950,0
|
|
20230914,165500,1737377650,26950,26950,26950,26950,0
|
|
20230914,165400,1737377650,26950,26950,26950,26950,0
|
|
20230914,165300,1737377650,26950,26950,26950,26950,0
|
|
20230914,165200,1737377650,26950,26950,26950,26950,0
|
|
20230914,165100,1737377650,26950,26950,26950,26950,0
|
|
20230914,165000,1737377650,26950,26950,26950,26950,0
|
|
20230914,164900,1737377650,26950,26950,26950,26950,0
|
|
20230914,164800,1737377650,26950,26950,26950,26950,0
|
|
20230914,164700,1737377650,26950,26950,26950,26950,0
|
|
20230914,164600,1737377650,26950,26950,26950,26950,0
|
|
20230914,164500,1737377650,26950,26950,26950,26950,0
|
|
20230914,164400,1737377650,26950,26950,26950,26950,0
|
|
20230914,164300,1737377650,26950,26950,26950,26950,0
|
|
20230914,164200,1737377650,26950,26950,26950,26950,0
|
|
20230914,164100,1737377650,26950,26950,26950,26950,4195
|
|
20230914,164000,1737377650,26950,26950,26950,26950,0
|
|
20230914,163900,1737377650,26950,26950,26950,26950,0
|
|
20230914,163800,1737377650,26950,26950,26950,26950,0
|
|
20230914,163700,1737377650,26950,26950,26950,26950,0
|
|
20230914,163600,1737377650,26950,26950,26950,26950,0
|
|
20230914,163500,1737377650,26950,26950,26950,26950,0
|
|
20230914,163400,1737377650,26950,26950,26950,26950,0
|
|
20230914,163300,1737377650,26950,26950,26950,26950,0
|
|
20230914,163200,1737377650,26950,26950,26950,26950,0
|
|
20230914,163100,1737377650,26950,26950,26950,26950,0
|
|
20230914,163000,1737377650,26950,26950,26950,26950,0
|
|
20230914,162900,1737377650,26950,26950,26950,26950,0
|
|
20230914,162800,1737377650,26950,26950,26950,26950,0
|
|
20230914,162700,1737377650,26950,26950,26950,26950,0
|
|
20230914,162600,1737377650,26950,26950,26950,26950,0
|
|
20230914,162500,1737377650,26950,26950,26950,26950,0
|
|
20230914,162400,1737377650,26950,26950,26950,26950,0
|
|
20230914,162300,1737377650,26950,26950,26950,26950,0
|
|
20230914,162200,1737377650,26950,26950,26950,26950,0
|
|
20230914,162100,1737377650,26950,26950,26950,26950,0
|
|
20230914,162000,1737377650,26950,26950,26950,26950,0
|
|
20230914,161900,1737377650,26950,26950,26950,26950,0
|
|
20230914,161800,1737377650,26950,26950,26950,26950,0
|
|
20230914,161700,1737377650,26950,26950,26950,26950,0
|
|
20230914,161600,1737377650,26950,26950,26950,26950,0
|
|
20230914,161500,1737377650,26950,26950,26950,26950,0
|
|
20230914,161400,1737377650,26950,26950,26950,26950,0
|
|
20230914,161300,1737377650,26950,26950,26950,26950,0
|
|
20230914,161200,1737377650,26950,26950,26950,26950,0
|
|
20230914,161100,1737377650,26950,26950,26950,26950,4195
|
|
20230914,161000,1737377650,26950,26950,26950,26950,0
|
|
20230914,160900,1737377650,26950,26950,26950,26950,0
|
|
20230914,160800,1737377650,26950,26950,26950,26950,0
|
|
20230914,160700,1737377650,26950,26950,26950,26950,0
|
|
20230914,160600,1737377650,26950,26950,26950,26950,0
|
|
20230914,160500,1737377650,26950,26950,26950,26950,0
|
|
20230914,160400,1737377650,26950,26950,26950,26950,0
|
|
20230914,160300,1737377650,26950,26950,26950,26950,0
|
|
20230914,160200,1737377650,26950,26950,26950,26950,0
|
|
20230914,160100,1737377650,26950,26950,26950,26950,0
|
|
20230914,160000,1737377650,26950,26950,26950,26950,0
|
|
20230914,155900,1737377650,26950,26950,26950,26950,0
|
|
20230914,155800,1737377650,26950,26950,26950,26950,0
|
|
20230914,155700,1737377650,26950,26950,26950,26950,0
|
|
20230914,155600,1737377650,26950,26950,26950,26950,0
|
|
20230914,155500,1737377650,26950,26950,26950,26950,0
|
|
20230914,155400,1737377650,26950,26950,26950,26950,0
|
|
20230914,155300,1737377650,26950,26950,26950,26950,0
|
|
20230914,155200,1737377650,26950,26950,26950,26950,0
|
|
20230914,155100,1737377650,26950,26950,26950,26950,0
|
|
20230914,155000,1737377650,26950,26950,26950,26950,0
|
|
20230914,154900,1737377650,26950,26950,26950,26950,0
|
|
20230914,154800,1737377650,26950,26950,26950,26950,0
|
|
20230914,154700,1737377650,26950,26950,26950,26950,0
|
|
20230914,154600,1737377650,26950,26950,26950,26950,0
|
|
20230914,154500,1737377650,26950,26950,26950,26950,0
|
|
20230914,154400,1737377650,26950,26950,26950,26950,0
|
|
20230914,154300,1737377650,26950,26950,26950,26950,0
|
|
20230914,154200,1737377650,26950,26950,26950,26950,0
|
|
20230914,154100,1737377650,26950,26950,26950,26950,4195
|
|
20230914,154000,1737377650,26950,26950,26950,26950,0
|
|
20230914,153900,1737377650,26950,26950,26950,26950,0
|
|
20230914,153800,1737377650,26950,26950,26950,26950,0
|
|
20230914,153700,1737377650,26950,26950,26950,26950,0
|
|
20230914,153600,1737377650,26950,26950,26950,26950,0
|
|
20230914,153500,1737377650,26950,26950,26950,26950,0
|
|
20230914,153400,1737377650,26950,26950,26950,26950,0
|
|
20230914,153300,1737377650,26950,26950,26950,26950,0
|
|
20230914,153200,1737377650,26950,26950,26950,26950,0
|
|
20230914,153100,1737377650,26950,26950,26950,26950,0
|
|
20230914,153000,1737377650,26950,26950,26950,26950,4195
|
|
20230914,152900,1624322400,26900,26900,26900,26900,0
|
|
20230914,152800,1624322400,26900,26900,26900,26900,0
|
|
20230914,152700,1624322400,26900,26900,26900,26900,0
|
|
20230914,152600,1624322400,26900,26900,26900,26900,0
|
|
20230914,152500,1624322400,26900,26900,26900,26900,0
|
|
20230914,152400,1624322400,26900,26900,26900,26900,0
|
|
20230914,152300,1624322400,26900,26900,26900,26900,0
|
|
20230914,152200,1624322400,26900,26900,26900,26900,0
|
|
20230914,152100,1624322400,26900,26900,26900,26900,0
|
|
20230914,152000,1624322400,26900,26900,26900,26900,0
|
|
20230914,151900,1624322400,26900,27000,27000,26750,18413
|
|
20230914,151800,1131652100,26950,26950,27000,26900,527
|
|
20230914,151700,1117449600,26950,26950,26950,26900,696
|
|
20230914,151600,1098693150,26900,26800,26950,26800,226
|
|
20230914,151500,1092624800,26950,26850,26950,26800,2514
|
|
20230914,151400,1025096400,26750,26800,26800,26750,341
|
|
20230914,151300,1015957800,26800,26850,26850,26800,381
|
|
20230914,151200,1005746700,26850,26850,26850,26800,12
|
|
20230914,151100,1005424550,26850,26850,26850,26800,12
|
|
20230914,151000,1005102450,26800,26800,26850,26800,204
|
|
20230914,150900,999630500,26850,26800,26850,26800,127
|
|
20230914,150800,996226100,26850,26850,26850,26800,44
|
|
20230914,150700,995044750,26800,26850,26850,26800,2
|
|
20230914,150600,994991100,26800,26800,26850,26800,51
|
|
20230914,150500,993622200,26800,26800,26800,26800,1
|
|
20230914,150400,993595400,26800,26800,26800,26800,2
|
|
20230914,150300,993541800,26800,26800,26800,26800,106
|
|
20230914,150200,990701000,26850,26800,26850,26800,34
|
|
20230914,150100,989788250,26800,26800,26800,26800,87
|
|
20230914,150000,987456650,26800,26800,26800,26800,201
|
|
20230914,145900,982069850,26850,26900,26900,26850,303
|
|
20230914,145800,973933800,26900,26900,26900,26900,225
|
|
20230914,145700,967881300,26900,26900,26900,26900,62
|
|
20230914,145600,966213500,26850,26900,26900,26850,209
|
|
20230914,145500,960591850,26900,26900,26900,26900,62
|
|
20230914,145400,958924050,26900,26900,26900,26900,0
|
|
20230914,145300,958924050,26900,26850,26900,26850,218
|
|
20230914,145200,953064950,26850,26850,26850,26850,12
|
|
20230914,145100,952742750,26900,26850,26900,26850,60
|
|
20230914,145000,951128850,26850,26900,26950,26850,55
|
|
20230914,144900,949649000,26950,26900,26950,26900,2060
|
|
20230914,144800,894132050,26900,26900,26900,26900,537
|
|
20230914,144700,879686750,26850,26850,26850,26850,2
|
|
20230914,144600,879633050,26900,26900,26900,26900,193
|
|
20230914,144500,874441350,26900,26950,26950,26900,304
|
|
20230914,144400,866263700,26950,26900,26950,26900,405
|
|
20230914,144300,855368800,26900,26950,26950,26900,169
|
|
20230914,144200,850819300,26950,26900,26950,26850,256
|
|
20230914,144100,843930900,26950,26900,26950,26900,9
|
|
20230914,144000,843688400,26900,26900,26900,26900,436
|
|
20230914,143900,831960000,26900,26850,26900,26850,10
|
|
20230914,143800,831691100,26850,26850,26850,26850,14
|
|
20230914,143700,831315200,26900,26850,26900,26850,92
|
|
20230914,143600,828844600,26850,26850,26900,26850,191
|
|
20230914,143500,823715850,26850,26900,26900,26850,53
|
|
20230914,143400,822290650,26850,26850,26900,26850,222
|
|
20230914,143300,816319350,26900,26900,26950,26900,326
|
|
20230914,143200,807549150,26900,26950,26950,26900,541
|
|
20230914,143100,792969250,26950,26850,26950,26850,1114
|
|
20230914,143000,763002350,26900,26900,26900,26900,8
|
|
20230914,142900,762787150,26900,26700,26900,26700,3851
|
|
20230914,142800,659662500,26700,26700,26700,26700,379
|
|
20230914,142700,649543200,26700,26700,26700,26700,718
|
|
20230914,142600,630372600,26700,26650,26700,26650,147
|
|
20230914,142500,626454700,26700,26650,26700,26650,249
|
|
20230914,142400,619816400,26700,26700,26700,26700,0
|
|
20230914,142300,619816400,26700,26700,26700,26700,10
|
|
20230914,142200,619549400,26700,26700,26700,26700,8
|
|
20230914,142100,619335800,26700,26700,26700,26700,0
|
|
20230914,142000,619335800,26700,26700,26700,26650,161
|
|
20230914,141900,615043000,26700,26700,26700,26700,0
|
|
20230914,141800,615043000,26700,26700,26700,26700,17
|
|
20230914,141700,614589100,26700,26700,26700,26700,0
|
|
20230914,141600,614589100,26700,26700,26700,26700,8
|
|
20230914,141500,614375500,26700,26700,26700,26700,8
|
|
20230914,141400,614161900,26700,26700,26700,26700,33
|
|
20230914,141300,613280800,26700,26700,26700,26700,29
|
|
20230914,141200,612506500,26700,26700,26700,26700,0
|
|
20230914,141100,612506500,26700,26650,26700,26650,318
|
|
20230914,141000,604030600,26700,26650,26700,26650,140
|
|
20230914,140900,600299250,26650,26650,26700,26650,58
|
|
20230914,140800,598752950,26650,26650,26650,26650,10
|
|
20230914,140700,598486450,26700,26700,26700,26700,12
|
|
20230914,140600,598166050,26650,26700,26700,26650,34
|
|
20230914,140500,597259450,26700,26700,26700,26700,0
|
|
20230914,140400,597259450,26700,26700,26700,26700,8
|
|
20230914,140300,597045850,26700,26650,26700,26650,542
|
|
20230914,140200,582601100,26650,26650,26650,26650,8
|
|
20230914,140100,582387900,26700,26700,26700,26700,79
|
|
20230914,140000,580278600,26700,26700,26700,26700,11
|
|
20230914,135900,579984900,26650,26700,26700,26650,10
|
|
20230914,135800,579718000,26650,26650,26650,26650,280
|
|
20230914,135700,572256000,26650,26650,26650,26650,35
|
|
20230914,135600,571323250,26650,26700,26700,26650,475
|
|
20230914,135500,558643000,26750,26750,26750,26750,8
|
|
20230914,135400,558429000,26750,26750,26750,26750,0
|
|
20230914,135300,558429000,26750,26700,26750,26700,608
|
|
20230914,135200,542195000,26700,26700,26700,26700,8
|
|
20230914,135100,541981400,26700,26700,26700,26700,0
|
|
20230914,135000,541981400,26700,26700,26700,26700,9
|
|
20230914,134900,541741100,26700,26700,26700,26700,10
|
|
20230914,134800,541474100,26700,26700,26700,26700,84
|
|
20230914,134700,539231300,26700,26700,26700,26700,1
|
|
20230914,134600,539204600,26700,26650,26700,26650,67
|
|
20230914,134500,537418650,26700,26700,26700,26700,37
|
|
20230914,134400,536430750,26700,26700,26700,26700,3
|
|
20230914,134300,536350650,26700,26700,26700,26700,208
|
|
20230914,134200,530797050,26700,26700,26700,26700,1
|
|
20230914,134100,530770350,26700,26700,26700,26700,8
|
|
20230914,134000,530556750,26650,26650,26650,26650,9
|
|
20230914,133900,530316900,26650,26650,26700,26650,45
|
|
20230914,133800,529117250,26700,26700,26700,26700,83
|
|
20230914,133700,526901150,26700,26700,26700,26700,0
|
|
20230914,133600,526901150,26700,26700,26700,26700,28
|
|
20230914,133500,526153550,26700,26650,26700,26600,206
|
|
20230914,133400,520663550,26650,26650,26650,26650,36
|
|
20230914,133300,519704150,26650,26650,26650,26650,634
|
|
20230914,133200,502808050,26700,26700,26700,26700,9
|
|
20230914,133100,502567750,26650,26700,26700,26650,109
|
|
20230914,133000,499662450,26700,26700,26700,26700,549
|
|
20230914,132900,485004150,26750,26750,26750,26750,10
|
|
20230914,132800,484736650,26750,26700,26750,26700,5
|
|
20230914,132700,484603000,26750,26750,26750,26750,62
|
|
20230914,132600,482944500,26750,26750,26750,26750,2
|
|
20230914,132500,482891000,26750,26750,26750,26750,9
|
|
20230914,132400,482650250,26750,26750,26750,26750,9
|
|
20230914,132300,482409500,26750,26650,26750,26650,807
|
|
20230914,132200,460858250,26650,26700,26700,26650,122
|
|
20230914,132100,457600950,26700,26700,26700,26700,0
|
|
20230914,132000,457600950,26700,26700,26700,26700,9
|
|
20230914,131900,457360650,26700,26700,26700,26700,0
|
|
20230914,131800,457360650,26700,26700,26700,26700,11
|
|
20230914,131700,457066950,26700,26700,26700,26700,16
|
|
20230914,131600,456639750,26700,26700,26700,26700,11
|
|
20230914,131500,456346050,26700,26700,26700,26700,10
|
|
20230914,131400,456079050,26700,26700,26700,26700,1
|
|
20230914,131300,456052350,26700,26700,26700,26700,10
|
|
20230914,131200,455785350,26700,26650,26700,26650,53
|
|
20230914,131100,454372750,26700,26700,26700,26700,109
|
|
20230914,131000,451462450,26700,26700,26700,26700,699
|
|
20230914,130900,432799150,26700,26650,26700,26650,40
|
|
20230914,130800,431732700,26700,26700,26700,26700,9
|
|
20230914,130700,431492400,26650,26650,26650,26650,37
|
|
20230914,130600,430506350,26700,26700,26700,26700,9
|
|
20230914,130500,430266050,26700,26700,26700,26700,0
|
|
20230914,130400,430266050,26700,26700,26700,26700,39
|
|
20230914,130300,429224750,26700,26700,26700,26700,1
|
|
20230914,130200,429198050,26650,26600,26650,26600,53
|
|
20230914,130100,427785700,26650,26650,26650,26650,35
|
|
20230914,130000,426852950,26650,26600,26650,26600,3
|
|
20230914,125900,426773050,26650,26650,26650,26650,9
|
|
20230914,125800,426533200,26600,26600,26600,26600,10
|
|
20230914,125700,426267200,26650,26650,26650,26650,9
|
|
20230914,125600,426027350,26650,26650,26650,26650,1
|
|
20230914,125500,426000700,26650,26650,26650,26650,9
|
|
20230914,125400,425760850,26650,26650,26650,26650,9
|
|
20230914,125300,425521000,26650,26650,26650,26650,40
|
|
20230914,125200,424455000,26650,26650,26650,26650,9
|
|
20230914,125100,424215150,26650,26650,26650,26650,0
|
|
20230914,125000,424215150,26650,26650,26650,26650,9
|
|
20230914,124900,423975300,26650,26650,26650,26650,0
|
|
20230914,124800,423975300,26650,26650,26650,26650,9
|
|
20230914,124700,423735450,26600,26650,26650,26600,12
|
|
20230914,124600,423415800,26600,26600,26600,26600,80
|
|
20230914,124500,421287800,26600,26650,26650,26600,12
|
|
20230914,124400,420968150,26650,26650,26650,26650,0
|
|
20230914,124300,420968150,26650,26600,26650,26600,115
|
|
20230914,124200,417908700,26600,26600,26600,26600,128
|
|
20230914,124100,414503900,26600,26650,26650,26600,48
|
|
20230914,124000,413224750,26650,26650,26650,26600,41
|
|
20230914,123900,412133600,26650,26650,26650,26650,0
|
|
20230914,123800,412133600,26650,26650,26650,26650,9
|
|
20230914,123700,411893750,26600,26600,26600,26600,50
|
|
20230914,123600,410563750,26650,26650,26650,26650,9
|
|
20230914,123500,410323900,26650,26650,26650,26650,13
|
|
20230914,123400,409977450,26650,26650,26650,26650,9
|
|
20230914,123300,409737600,26700,26700,26700,26700,0
|
|
20230914,123200,409737600,26700,26700,26700,26700,9
|
|
20230914,123100,409497300,26700,26700,26700,26700,22
|
|
20230914,123000,408909900,26700,26650,26700,26650,487
|
|
20230914,122900,395914900,26650,26600,26650,26600,52
|
|
20230914,122800,394531050,26600,26600,26600,26600,0
|
|
20230914,122700,394531050,26600,26650,26650,26600,325
|
|
20230914,122600,385872400,26650,26650,26650,26650,4
|
|
20230914,122500,385765800,26650,26650,26650,26650,9
|
|
20230914,122400,385525950,26600,26600,26600,26600,63
|
|
20230914,122300,383850150,26600,26600,26600,26600,0
|
|
20230914,122200,383850150,26600,26600,26600,26600,9
|
|
20230914,122100,383610750,26600,26600,26600,26600,0
|
|
20230914,122000,383610750,26600,26600,26600,26600,9
|
|
20230914,121900,383371350,26600,26600,26600,26600,5
|
|
20230914,121800,383238350,26600,26600,26600,26600,5
|
|
20230914,121700,383105350,26600,26600,26600,26600,9
|
|
20230914,121600,382865950,26600,26600,26600,26600,21
|
|
20230914,121500,382307350,26550,26550,26550,26550,9
|
|
20230914,121400,382068400,26550,26550,26550,26550,0
|
|
20230914,121300,382068400,26550,26550,26550,26550,9
|
|
20230914,121200,381829450,26550,26550,26550,26550,0
|
|
20230914,121100,381829450,26550,26550,26550,26550,9
|
|
20230914,121000,381590500,26550,26550,26550,26550,9
|
|
20230914,120900,381351550,26550,26550,26550,26550,0
|
|
20230914,120800,381351550,26550,26550,26550,26550,9
|
|
20230914,120700,381112600,26550,26550,26550,26550,0
|
|
20230914,120600,381112600,26550,26550,26550,26550,9
|
|
20230914,120500,380873650,26550,26550,26550,26550,1
|
|
20230914,120400,380847100,26550,26550,26550,26550,11
|
|
20230914,120300,380555050,26600,26600,26600,26600,9
|
|
20230914,120200,380315650,26500,26500,26500,26500,100
|
|
20230914,120100,377665650,26600,26600,26600,26600,9
|
|
20230914,120000,377426250,26600,26600,26600,26600,0
|
|
20230914,115900,377426250,26600,26500,26600,26500,20
|
|
20230914,115800,376895350,26500,26550,26550,26500,626
|
|
20230914,115700,360298350,26600,26600,26600,26600,220
|
|
20230914,115600,354446350,26650,26650,26650,26650,9
|
|
20230914,115500,354206500,26650,26600,26650,26600,281
|
|
20230914,115400,346717900,26650,26650,26650,26650,9
|
|
20230914,115300,346478050,26600,26600,26600,26600,116
|
|
20230914,115200,343392450,26650,26650,26650,26650,9
|
|
20230914,115100,343152600,26650,26650,26650,26650,0
|
|
20230914,115000,343152600,26650,26650,26650,26650,52
|
|
20230914,114900,341766800,26700,26700,26700,26700,9
|
|
20230914,114800,341526500,26700,26650,26700,26650,212
|
|
20230914,114700,335874200,26650,26650,26650,26650,11
|
|
20230914,114600,335581050,26650,26650,26650,26650,0
|
|
20230914,114500,335581050,26650,26650,26650,26650,41
|
|
20230914,114400,334488400,26650,26650,26650,26650,0
|
|
20230914,114300,334488400,26650,26650,26650,26650,51
|
|
20230914,114200,333129250,26650,26600,26650,26600,41
|
|
20230914,114100,332037100,26650,26650,26650,26650,9
|
|
20230914,114000,331797250,26650,26650,26650,26650,9
|
|
20230914,113900,331557400,26650,26650,26650,26650,0
|
|
20230914,113800,331557400,26650,26650,26650,26650,9
|
|
20230914,113700,331317550,26650,26650,26650,26650,0
|
|
20230914,113600,331317550,26650,26650,26650,26650,15
|
|
20230914,113500,330917800,26650,26650,26650,26650,101
|
|
20230914,113400,328226150,26650,26650,26650,26650,309
|
|
20230914,113300,319991300,26650,26650,26650,26650,9
|
|
20230914,113200,319751450,26650,26650,26650,26650,0
|
|
20230914,113100,319751450,26650,26650,26650,26650,9
|
|
20230914,113000,319511600,26650,26650,26650,26650,0
|
|
20230914,112900,319511600,26650,26650,26650,26650,9
|
|
20230914,112800,319271750,26650,26650,26650,26650,25
|
|
20230914,112700,318605500,26650,26650,26650,26650,109
|
|
20230914,112600,315700650,26650,26650,26650,26650,9
|
|
20230914,112500,315460800,26650,26650,26650,26650,0
|
|
20230914,112400,315460800,26650,26650,26650,26650,9
|
|
20230914,112300,315220950,26650,26650,26650,26650,0
|
|
20230914,112200,315220950,26650,26650,26650,26650,110
|
|
20230914,112100,312289450,26650,26650,26650,26650,0
|
|
20230914,112000,312289450,26650,26650,26650,26650,9
|
|
20230914,111900,312049600,26600,26650,26650,26600,27
|
|
20230914,111800,311330950,26650,26650,26650,26650,0
|
|
20230914,111700,311330950,26650,26650,26650,26650,9
|
|
20230914,111600,311091100,26650,26650,26650,26650,0
|
|
20230914,111500,311091100,26650,26650,26650,26650,9
|
|
20230914,111400,310851250,26650,26650,26650,26650,0
|
|
20230914,111300,310851250,26650,26650,26650,26650,9
|
|
20230914,111200,310611400,26650,26650,26650,26650,9
|
|
20230914,111100,310371550,26600,26600,26600,26600,25
|
|
20230914,111000,309706550,26600,26650,26650,26600,209
|
|
20230914,110900,304146700,26600,26600,26600,26600,112
|
|
20230914,110800,301167500,26650,26650,26650,26650,49
|
|
20230914,110700,299861650,26600,26600,26600,26600,88
|
|
20230914,110600,297520850,26600,26600,26600,26600,9
|
|
20230914,110500,297281450,26600,26600,26600,26600,9
|
|
20230914,110400,297042050,26600,26600,26600,26600,0
|
|
20230914,110300,297042050,26600,26600,26600,26600,10
|
|
20230914,110200,296776050,26550,26600,26600,26550,6
|
|
20230914,110100,296616500,26600,26600,26600,26600,5
|
|
20230914,110000,296483500,26650,26650,26650,26650,48
|
|
20230914,105900,295204300,26650,26650,26650,26650,18
|
|
20230914,105800,294724600,26650,26650,26650,26650,9
|
|
20230914,105700,294484750,26650,26650,26650,26650,0
|
|
20230914,105600,294484750,26650,26650,26650,26650,9
|
|
20230914,105500,294244900,26550,26650,26650,26400,456
|
|
20230914,105400,282139400,26650,26650,26650,26650,9
|
|
20230914,105300,281899550,26650,26650,26650,26650,0
|
|
20230914,105200,281899550,26650,26600,26650,26600,23
|
|
20230914,105100,281286650,26650,26700,26700,26650,231
|
|
20230914,105000,275124300,26750,26750,26750,26750,9
|
|
20230914,104900,274883550,26750,26700,26750,26700,67
|
|
20230914,104800,273093800,26750,26750,26750,26750,15
|
|
20230914,104700,272692550,26750,26750,26750,26750,50
|
|
20230914,104600,271355050,26750,26750,26750,26750,0
|
|
20230914,104500,271355050,26750,26700,26750,26700,1183
|
|
20230914,104400,239766750,26700,26700,26700,26700,374
|
|
20230914,104300,229780950,26700,26650,26700,26650,59
|
|
20230914,104200,228207950,26700,26650,26700,26650,53
|
|
20230914,104100,226793600,26700,26700,26700,26700,0
|
|
20230914,104000,226793600,26700,26700,26700,26650,531
|
|
20230914,103900,212641500,26650,26650,26650,26650,485
|
|
20230914,103800,199716250,26650,26650,26650,26650,69
|
|
20230914,103700,197877400,26600,26600,26600,26600,73
|
|
20230914,103600,195935600,26650,26650,26650,26650,9
|
|
20230914,103500,195695750,26650,26650,26650,26650,548
|
|
20230914,103400,181091550,26650,26650,26650,26650,0
|
|
20230914,103300,181091550,26650,26650,26650,26650,9
|
|
20230914,103200,180851700,26650,26650,26700,26600,176
|
|
20230914,103100,176163700,26650,26650,26650,26650,466
|
|
20230914,103000,163744800,26650,26650,26650,26650,0
|
|
20230914,102900,163744800,26650,26650,26650,26650,812
|
|
20230914,102800,142105000,26650,26450,26650,26450,952
|
|
20230914,102700,116826300,26450,26450,26450,26450,35
|
|
20230914,102600,115900550,26500,26400,26500,26400,636
|
|
20230914,102500,99083000,26400,26400,26400,26400,1
|
|
20230914,102400,99056600,26350,26300,26350,26300,163
|
|
20230914,102300,94762950,26300,26300,26300,26300,0
|
|
20230914,102200,94762950,26300,26300,26300,26300,9
|
|
20230914,102100,94526250,26300,26300,26300,26300,9
|
|
20230914,102000,94289550,26300,26300,26300,26300,0
|
|
20230914,101900,94289550,26300,26300,26300,26300,9
|
|
20230914,101800,94052850,26300,26300,26300,26300,0
|
|
20230914,101700,94052850,26300,26300,26300,26300,25
|
|
20230914,101600,93395350,26300,26300,26300,26300,1
|
|
20230914,101500,93369050,26300,26300,26300,26300,12
|
|
20230914,101400,93053450,26300,26300,26300,26300,9
|
|
20230914,101300,92816750,26250,26250,26250,26250,200
|
|
20230914,101200,87566750,26300,26350,26350,26300,62
|
|
20230914,101100,85935700,26300,26300,26300,26300,13
|
|
20230914,101000,85593800,26300,26300,26300,26300,354
|
|
20230914,100900,76283600,26250,26250,26250,26250,0
|
|
20230914,100800,76283600,26250,26300,26300,26250,16
|
|
20230914,100700,75863100,26300,26300,26300,26300,7
|
|
20230914,100600,75679000,26300,26300,26300,26300,142
|
|
20230914,100500,71944400,26300,26300,26300,26300,110
|
|
20230914,100400,69051400,26300,26300,26300,26300,0
|
|
20230914,100300,69051400,26300,26300,26300,26300,9
|
|
20230914,100200,68814700,26350,26350,26350,26350,0
|
|
20230914,100100,68814700,26350,26350,26350,26350,9
|
|
20230914,100000,68577550,26350,26350,26350,26350,0
|
|
20230914,095900,68577550,26350,26350,26350,26350,9
|
|
20230914,095800,68340400,26300,26300,26350,26300,68
|
|
20230914,095700,66551550,26350,26350,26350,26350,1
|
|
20230914,095600,66525200,26350,26350,26350,26350,9
|
|
20230914,095500,66288050,26350,26350,26350,26350,4
|
|
20230914,095400,66182650,26350,26350,26350,26350,9
|
|
20230914,095300,65945500,26350,26350,26350,26350,0
|
|
20230914,095200,65945500,26350,26350,26350,26350,9
|
|
20230914,095100,65708350,26350,26350,26350,26350,9
|
|
20230914,095000,65471200,26350,26350,26350,26350,0
|
|
20230914,094900,65471200,26350,26350,26350,26350,9
|
|
20230914,094800,65234050,26350,26350,26350,26350,0
|
|
20230914,094700,65234050,26350,26300,26350,26300,413
|
|
20230914,094600,54352550,26300,26350,26350,26300,117
|
|
20230914,094500,51275400,26350,26350,26350,26350,9
|
|
20230914,094400,51038250,26300,26350,26350,26300,11
|
|
20230914,094300,50748500,26300,26300,26300,26300,4
|
|
20230914,094200,50643300,26300,26300,26350,26300,58
|
|
20230914,094100,49117450,26350,26350,26350,26350,74
|
|
20230914,094000,47167550,26400,26400,26400,26400,9
|
|
20230914,093900,46929950,26400,26400,26400,26400,0
|
|
20230914,093800,46929950,26400,26400,26400,26400,17
|
|
20230914,093700,46481150,26400,26350,26400,26350,10
|
|
20230914,093600,46217200,26400,26400,26400,26400,1
|
|
20230914,093500,46190800,26350,26400,26400,26350,15
|
|
20230914,093400,45795100,26400,26400,26400,26400,5
|
|
20230914,093300,45663100,26400,26400,26400,26400,24
|
|
20230914,093200,45029500,26400,26400,26400,26400,0
|
|
20230914,093100,45029500,26400,26400,26400,26400,9
|
|
20230914,093000,44791900,26350,26350,26350,26350,188
|
|
20230914,092900,39838100,26350,26350,26350,26350,0
|
|
20230914,092800,39838100,26350,26300,26350,26300,150
|
|
20230914,092700,35887600,26250,26300,26300,26250,16
|
|
20230914,092600,35466850,26300,26350,26350,26300,21
|
|
20230914,092500,34914100,26350,26350,26350,26350,18
|
|
20230914,092400,34439800,26350,26350,26350,26350,61
|
|
20230914,092300,32832450,26300,26300,26300,26300,209
|
|
20230914,092200,27335750,26250,26250,26250,26250,1
|
|
20230914,092100,27309500,26300,26300,26300,26300,92
|
|
20230914,092000,24889900,26250,26250,26250,26250,324
|
|
20230914,091900,16384900,26250,26300,26300,26250,10
|
|
20230914,091800,16121950,26300,26300,26300,26300,0
|
|
20230914,091700,16121950,26300,26300,26300,26300,9
|
|
20230914,091600,15885250,26300,26300,26300,26300,10
|
|
20230914,091500,15622250,26300,26300,26300,26300,9
|
|
20230914,091400,15385550,26300,26250,26300,26250,10
|
|
20230914,091300,15122600,26300,26250,26300,26250,200
|
|
20230914,091200,9867100,26150,26250,26250,26150,49
|
|
20230914,091100,8583650,26250,26250,26250,26250,3
|
|
20230914,091000,8504900,26250,26200,26250,26200,10
|
|
20230914,090900,8242450,26200,26300,26300,26200,15
|
|
20230914,090800,7848700,26300,26300,26300,26300,9
|
|
20230914,090700,7612000,26150,26150,26150,26150,0
|
|
20230914,090600,7612000,26150,26200,26200,26150,51
|
|
20230914,090500,6276550,26300,26250,26300,26200,74
|
|
20230914,090400,4335350,26250,26250,26250,26250,1
|
|
20230914,090300,4309100,26150,26150,26150,26150,104
|
|
20230914,090200,1589500,26200,26200,26200,26200,3
|
|
20230914,090100,1510900,26050,26050,26050,26050,0
|
|
20230914,090000,1510900,26050,26050,26050,26050,58
|