584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184100,1374842650,27250,27250,27250,27250,923
|
|
20230920,184000,1374842650,27250,27250,27250,27250,0
|
|
20230920,183900,1374842650,27250,27250,27250,27250,0
|
|
20230920,183800,1374842650,27250,27250,27250,27250,0
|
|
20230920,183700,1374842650,27250,27250,27250,27250,0
|
|
20230920,183600,1374842650,27250,27250,27250,27250,0
|
|
20230920,183500,1374842650,27250,27250,27250,27250,0
|
|
20230920,183400,1374842650,27250,27250,27250,27250,0
|
|
20230920,183300,1374842650,27250,27250,27250,27250,0
|
|
20230920,183200,1374842650,27250,27250,27250,27250,0
|
|
20230920,183100,1374842650,27250,27250,27250,27250,0
|
|
20230920,183000,1374842650,27250,27250,27250,27250,0
|
|
20230920,182900,1374842650,27250,27250,27250,27250,0
|
|
20230920,182800,1374842650,27250,27250,27250,27250,0
|
|
20230920,182700,1374842650,27250,27250,27250,27250,0
|
|
20230920,182600,1374842650,27250,27250,27250,27250,0
|
|
20230920,182500,1374842650,27250,27250,27250,27250,0
|
|
20230920,182400,1374842650,27250,27250,27250,27250,0
|
|
20230920,182300,1374842650,27250,27250,27250,27250,0
|
|
20230920,182200,1374842650,27250,27250,27250,27250,0
|
|
20230920,182100,1374842650,27250,27250,27250,27250,0
|
|
20230920,182000,1374842650,27250,27250,27250,27250,0
|
|
20230920,181900,1374842650,27250,27250,27250,27250,0
|
|
20230920,181800,1374842650,27250,27250,27250,27250,0
|
|
20230920,181700,1374842650,27250,27250,27250,27250,0
|
|
20230920,181600,1374842650,27250,27250,27250,27250,0
|
|
20230920,181500,1374842650,27250,27250,27250,27250,0
|
|
20230920,181400,1374842650,27250,27250,27250,27250,0
|
|
20230920,181300,1374842650,27250,27250,27250,27250,0
|
|
20230920,181200,1374842650,27250,27250,27250,27250,0
|
|
20230920,181100,1374842650,27250,27250,27250,27250,923
|
|
20230920,181000,1374842650,27250,27250,27250,27250,0
|
|
20230920,180900,1374842650,27250,27250,27250,27250,0
|
|
20230920,180800,1374842650,27250,27250,27250,27250,0
|
|
20230920,180700,1374842650,27250,27250,27250,27250,0
|
|
20230920,180600,1374842650,27250,27250,27250,27250,0
|
|
20230920,180500,1374842650,27250,27250,27250,27250,0
|
|
20230920,180400,1374842650,27250,27250,27250,27250,0
|
|
20230920,180300,1374842650,27250,27250,27250,27250,0
|
|
20230920,180200,1374842650,27250,27250,27250,27250,0
|
|
20230920,180100,1374842650,27250,27250,27250,27250,0
|
|
20230920,180000,1374842650,27250,27250,27250,27250,0
|
|
20230920,175900,1374842650,27250,27250,27250,27250,0
|
|
20230920,175800,1374842650,27250,27250,27250,27250,0
|
|
20230920,175700,1374842650,27250,27250,27250,27250,0
|
|
20230920,175600,1374842650,27250,27250,27250,27250,0
|
|
20230920,175500,1374842650,27250,27250,27250,27250,0
|
|
20230920,175400,1374842650,27250,27250,27250,27250,0
|
|
20230920,175300,1374842650,27250,27250,27250,27250,0
|
|
20230920,175200,1374842650,27250,27250,27250,27250,0
|
|
20230920,175100,1374842650,27250,27250,27250,27250,0
|
|
20230920,175000,1374842650,27250,27250,27250,27250,0
|
|
20230920,174900,1374842650,27250,27250,27250,27250,0
|
|
20230920,174800,1374842650,27250,27250,27250,27250,0
|
|
20230920,174700,1374842650,27250,27250,27250,27250,0
|
|
20230920,174600,1374842650,27250,27250,27250,27250,0
|
|
20230920,174500,1374842650,27250,27250,27250,27250,0
|
|
20230920,174400,1374842650,27250,27250,27250,27250,0
|
|
20230920,174300,1374842650,27250,27250,27250,27250,0
|
|
20230920,174200,1374842650,27250,27250,27250,27250,0
|
|
20230920,174100,1374842650,27250,27250,27250,27250,923
|
|
20230920,174000,1374842650,27250,27250,27250,27250,0
|
|
20230920,173900,1374842650,27250,27250,27250,27250,0
|
|
20230920,173800,1374842650,27250,27250,27250,27250,0
|
|
20230920,173700,1374842650,27250,27250,27250,27250,0
|
|
20230920,173600,1374842650,27250,27250,27250,27250,0
|
|
20230920,173500,1374842650,27250,27250,27250,27250,0
|
|
20230920,173400,1374842650,27250,27250,27250,27250,0
|
|
20230920,173300,1374842650,27250,27250,27250,27250,0
|
|
20230920,173200,1374842650,27250,27250,27250,27250,0
|
|
20230920,173100,1374842650,27250,27250,27250,27250,0
|
|
20230920,173000,1374842650,27250,27250,27250,27250,0
|
|
20230920,172900,1374842650,27250,27250,27250,27250,0
|
|
20230920,172800,1374842650,27250,27250,27250,27250,0
|
|
20230920,172700,1374842650,27250,27250,27250,27250,0
|
|
20230920,172600,1374842650,27250,27250,27250,27250,0
|
|
20230920,172500,1374842650,27250,27250,27250,27250,0
|
|
20230920,172400,1374842650,27250,27250,27250,27250,0
|
|
20230920,172300,1374842650,27250,27250,27250,27250,0
|
|
20230920,172200,1374842650,27250,27250,27250,27250,0
|
|
20230920,172100,1374842650,27250,27250,27250,27250,0
|
|
20230920,172000,1374842650,27250,27250,27250,27250,0
|
|
20230920,171900,1374842650,27250,27250,27250,27250,0
|
|
20230920,171800,1374842650,27250,27250,27250,27250,0
|
|
20230920,171700,1374842650,27250,27250,27250,27250,0
|
|
20230920,171600,1374842650,27250,27250,27250,27250,0
|
|
20230920,171500,1374842650,27250,27250,27250,27250,0
|
|
20230920,171400,1374842650,27250,27250,27250,27250,0
|
|
20230920,171300,1374842650,27250,27250,27250,27250,0
|
|
20230920,171200,1374842650,27250,27250,27250,27250,0
|
|
20230920,171100,1374842650,27250,27250,27250,27250,923
|
|
20230920,171000,1374842650,27250,27250,27250,27250,0
|
|
20230920,170900,1374842650,27250,27250,27250,27250,0
|
|
20230920,170800,1374842650,27250,27250,27250,27250,0
|
|
20230920,170700,1374842650,27250,27250,27250,27250,0
|
|
20230920,170600,1374842650,27250,27250,27250,27250,0
|
|
20230920,170500,1374842650,27250,27250,27250,27250,0
|
|
20230920,170400,1374842650,27250,27250,27250,27250,0
|
|
20230920,170300,1374842650,27250,27250,27250,27250,0
|
|
20230920,170200,1374842650,27250,27250,27250,27250,0
|
|
20230920,170100,1374842650,27250,27250,27250,27250,0
|
|
20230920,170000,1374842650,27250,27250,27250,27250,0
|
|
20230920,165900,1374842650,27250,27250,27250,27250,0
|
|
20230920,165800,1374842650,27250,27250,27250,27250,0
|
|
20230920,165700,1374842650,27250,27250,27250,27250,0
|
|
20230920,165600,1374842650,27250,27250,27250,27250,0
|
|
20230920,165500,1374842650,27250,27250,27250,27250,0
|
|
20230920,165400,1374842650,27250,27250,27250,27250,0
|
|
20230920,165300,1374842650,27250,27250,27250,27250,0
|
|
20230920,165200,1374842650,27250,27250,27250,27250,0
|
|
20230920,165100,1374842650,27250,27250,27250,27250,0
|
|
20230920,165000,1374842650,27250,27250,27250,27250,0
|
|
20230920,164900,1374842650,27250,27250,27250,27250,0
|
|
20230920,164800,1374842650,27250,27250,27250,27250,0
|
|
20230920,164700,1374842650,27250,27250,27250,27250,0
|
|
20230920,164600,1374842650,27250,27250,27250,27250,0
|
|
20230920,164500,1374842650,27250,27250,27250,27250,0
|
|
20230920,164400,1374842650,27250,27250,27250,27250,0
|
|
20230920,164300,1374842650,27250,27250,27250,27250,0
|
|
20230920,164200,1374842650,27250,27250,27250,27250,0
|
|
20230920,164100,1374842650,27250,27250,27250,27250,923
|
|
20230920,164000,1374842650,27250,27250,27250,27250,0
|
|
20230920,163900,1374842650,27250,27250,27250,27250,0
|
|
20230920,163800,1374842650,27250,27250,27250,27250,0
|
|
20230920,163700,1374842650,27250,27250,27250,27250,0
|
|
20230920,163600,1374842650,27250,27250,27250,27250,0
|
|
20230920,163500,1374842650,27250,27250,27250,27250,0
|
|
20230920,163400,1374842650,27250,27250,27250,27250,0
|
|
20230920,163300,1374842650,27250,27250,27250,27250,0
|
|
20230920,163200,1374842650,27250,27250,27250,27250,0
|
|
20230920,163100,1374842650,27250,27250,27250,27250,0
|
|
20230920,163000,1374842650,27250,27250,27250,27250,0
|
|
20230920,162900,1374842650,27250,27250,27250,27250,0
|
|
20230920,162800,1374842650,27250,27250,27250,27250,0
|
|
20230920,162700,1374842650,27250,27250,27250,27250,0
|
|
20230920,162600,1374842650,27250,27250,27250,27250,0
|
|
20230920,162500,1374842650,27250,27250,27250,27250,0
|
|
20230920,162400,1374842650,27250,27250,27250,27250,0
|
|
20230920,162300,1374842650,27250,27250,27250,27250,0
|
|
20230920,162200,1374842650,27250,27250,27250,27250,0
|
|
20230920,162100,1374842650,27250,27250,27250,27250,0
|
|
20230920,162000,1374842650,27250,27250,27250,27250,0
|
|
20230920,161900,1374842650,27250,27250,27250,27250,0
|
|
20230920,161800,1374842650,27250,27250,27250,27250,0
|
|
20230920,161700,1374842650,27250,27250,27250,27250,0
|
|
20230920,161600,1374842650,27250,27250,27250,27250,0
|
|
20230920,161500,1374842650,27250,27250,27250,27250,0
|
|
20230920,161400,1374842650,27250,27250,27250,27250,0
|
|
20230920,161300,1374842650,27250,27250,27250,27250,0
|
|
20230920,161200,1374842650,27250,27250,27250,27250,0
|
|
20230920,161100,1374842650,27250,27250,27250,27250,923
|
|
20230920,161000,1374842650,27250,27250,27250,27250,0
|
|
20230920,160900,1374842650,27250,27250,27250,27250,0
|
|
20230920,160800,1374842650,27250,27250,27250,27250,0
|
|
20230920,160700,1374842650,27250,27250,27250,27250,0
|
|
20230920,160600,1374842650,27250,27250,27250,27250,0
|
|
20230920,160500,1374842650,27250,27250,27250,27250,0
|
|
20230920,160400,1374842650,27250,27250,27250,27250,0
|
|
20230920,160300,1374842650,27250,27250,27250,27250,0
|
|
20230920,160200,1374842650,27250,27250,27250,27250,0
|
|
20230920,160100,1374842650,27250,27250,27250,27250,0
|
|
20230920,160000,1374842650,27250,27250,27250,27250,0
|
|
20230920,155900,1374842650,27250,27250,27250,27250,0
|
|
20230920,155800,1374842650,27250,27250,27250,27250,0
|
|
20230920,155700,1374842650,27250,27250,27250,27250,0
|
|
20230920,155600,1374842650,27250,27250,27250,27250,0
|
|
20230920,155500,1374842650,27250,27250,27250,27250,0
|
|
20230920,155400,1374842650,27250,27250,27250,27250,0
|
|
20230920,155300,1374842650,27250,27250,27250,27250,0
|
|
20230920,155200,1374842650,27250,27250,27250,27250,0
|
|
20230920,155100,1374842650,27250,27250,27250,27250,0
|
|
20230920,155000,1374842650,27250,27250,27250,27250,0
|
|
20230920,154900,1374842650,27250,27250,27250,27250,0
|
|
20230920,154800,1374842650,27250,27250,27250,27250,0
|
|
20230920,154700,1374842650,27250,27250,27250,27250,0
|
|
20230920,154600,1374842650,27250,27250,27250,27250,0
|
|
20230920,154500,1374842650,27250,27250,27250,27250,0
|
|
20230920,154400,1374842650,27250,27250,27250,27250,0
|
|
20230920,154300,1374842650,27250,27250,27250,27250,0
|
|
20230920,154200,1374842650,27250,27250,27250,27250,0
|
|
20230920,154100,1374842650,27250,27250,27250,27250,923
|
|
20230920,154000,1374842650,27250,27250,27250,27250,0
|
|
20230920,153900,1374842650,27250,27250,27250,27250,0
|
|
20230920,153800,1374842650,27250,27250,27250,27250,0
|
|
20230920,153700,1374842650,27250,27250,27250,27250,0
|
|
20230920,153600,1374842650,27250,27250,27250,27250,0
|
|
20230920,153500,1374842650,27250,27250,27250,27250,0
|
|
20230920,153400,1374842650,27250,27250,27250,27250,0
|
|
20230920,153300,1374842650,27250,27250,27250,27250,0
|
|
20230920,153200,1374842650,27250,27250,27250,27250,0
|
|
20230920,153100,1374842650,27250,27250,27250,27250,0
|
|
20230920,153000,1374842650,27250,27250,27250,27250,923
|
|
20230920,152900,1349690900,27250,27250,27250,27250,0
|
|
20230920,152800,1349690900,27250,27250,27250,27250,0
|
|
20230920,152700,1349690900,27250,27250,27250,27250,0
|
|
20230920,152600,1349690900,27250,27250,27250,27250,0
|
|
20230920,152500,1349690900,27250,27250,27250,27250,0
|
|
20230920,152400,1349690900,27250,27250,27250,27250,0
|
|
20230920,152300,1349690900,27250,27250,27250,27250,0
|
|
20230920,152200,1349690900,27250,27250,27250,27250,0
|
|
20230920,152100,1349690900,27250,27250,27250,27250,0
|
|
20230920,152000,1349690900,27250,27250,27250,27250,0
|
|
20230920,151900,1349690900,27250,27250,27250,27200,416
|
|
20230920,151800,1338355100,27250,27300,27300,27250,369
|
|
20230920,151700,1328296850,27250,27200,27250,27200,599
|
|
20230920,151600,1311986700,27250,27200,27250,27200,203
|
|
20230920,151500,1306457850,27200,27200,27250,27150,651
|
|
20230920,151400,1288726800,27250,27250,27250,27250,296
|
|
20230920,151300,1280660800,27250,27200,27250,27200,555
|
|
20230920,151200,1265553550,27200,27200,27200,27200,49
|
|
20230920,151100,1264220750,27200,27050,27200,27050,587
|
|
20230920,151000,1248270400,27100,27050,27100,27050,2737
|
|
20230920,150900,1174097750,27100,27100,27100,27100,165
|
|
20230920,150800,1169626250,27050,27050,27100,27050,12
|
|
20230920,150700,1169301600,27050,27100,27100,27050,167
|
|
20230920,150600,1164775950,27050,27050,27050,27050,20
|
|
20230920,150500,1164234950,27100,27100,27100,27100,165
|
|
20230920,150400,1159763450,27050,27050,27050,27050,5
|
|
20230920,150300,1159628200,27050,27050,27050,27050,0
|
|
20230920,150200,1159628200,27050,27050,27100,27050,373
|
|
20230920,150100,1149530250,27100,27100,27100,27100,0
|
|
20230920,150000,1149530250,27100,27050,27100,27050,190
|
|
20230920,145900,1144381950,27050,27100,27100,27050,15
|
|
20230920,145800,1143975850,27100,27050,27100,27050,282
|
|
20230920,145700,1136337150,27050,27100,27100,27050,276
|
|
20230920,145600,1128857850,27050,27100,27100,27050,174
|
|
20230920,145500,1124142700,27050,27050,27100,27050,138
|
|
20230920,145400,1120408350,27100,27050,27100,27050,178
|
|
20230920,145300,1115585150,27100,27150,27200,27100,682
|
|
20230920,145200,1097091900,27200,27200,27200,27150,171
|
|
20230920,145100,1092440750,27150,27200,27200,27150,37
|
|
20230920,145000,1091434900,27150,27200,27200,27150,218
|
|
20230920,144900,1085507800,27200,27150,27200,27150,191
|
|
20230920,144800,1080318200,27150,27150,27150,27150,49
|
|
20230920,144700,1078987850,27200,27200,27200,27150,213
|
|
20230920,144600,1073194800,27200,27200,27200,27200,40
|
|
20230920,144500,1072106800,27200,27150,27250,27150,191
|
|
20230920,144400,1066911850,27200,27200,27200,27150,39
|
|
20230920,144300,1065851300,27150,27150,27200,27150,173
|
|
20230920,144200,1061145950,27200,27150,27200,27150,150
|
|
20230920,144100,1057066650,27150,27200,27200,27150,373
|
|
20230920,144000,1046921250,27200,27150,27200,27150,40
|
|
20230920,143900,1045833550,27150,27200,27200,27150,186
|
|
20230920,143800,1040774600,27200,27200,27250,27200,49
|
|
20230920,143700,1039439950,27200,27200,27250,27200,211
|
|
20230920,143600,1033692250,27200,27250,27250,27200,381
|
|
20230920,143500,1023311000,27250,27250,27250,27250,56
|
|
20230920,143400,1021785000,27250,27200,27250,27200,48
|
|
20230920,143300,1020477500,27200,27250,27250,27200,22
|
|
20230920,143200,1019878450,27250,27200,27250,27200,212
|
|
20230920,143100,1014101650,27200,27250,27250,27200,65
|
|
20230920,143000,1012331650,27200,27250,27250,27150,505
|
|
20230920,142900,998595800,27250,27200,27250,27200,50
|
|
20230920,142800,997233600,27200,27250,27250,27200,199
|
|
20230920,142700,991811950,27200,27250,27300,27200,95
|
|
20230920,142600,989221200,27250,27200,27250,27200,194
|
|
20230920,142500,983937650,27250,27200,27250,27200,50
|
|
20230920,142400,982575350,27200,27250,27250,27200,569
|
|
20230920,142300,967085700,27200,27200,27250,27200,199
|
|
20230920,142200,961663500,27200,27200,27250,27200,225
|
|
20230920,142100,955535200,27200,27200,27250,27200,132
|
|
20230920,142000,951943350,27250,27200,27250,27200,190
|
|
20230920,141900,946766850,27200,27200,27250,27200,702
|
|
20230920,141800,927662500,27200,27250,27250,27150,194
|
|
20230920,141700,922384150,27200,27150,27200,27150,198
|
|
20230920,141600,916998800,27200,27200,27250,27200,156
|
|
20230920,141500,912753600,27200,27150,27200,27150,322
|
|
20230920,141400,903995900,27200,27200,27200,27200,33
|
|
20230920,141300,903098300,27150,27150,27200,27100,289
|
|
20230920,141200,895243200,27150,27150,27200,27150,49
|
|
20230920,141100,893910800,27150,27100,27150,27100,242
|
|
20230920,141000,887340600,27100,27100,27150,27100,29
|
|
20230920,140900,886553500,27100,27050,27150,27050,214
|
|
20230920,140800,880746000,27100,27050,27100,27050,44
|
|
20230920,140700,879554150,27050,27150,27150,27050,225
|
|
20230920,140600,873450400,27150,27100,27150,27100,122
|
|
20230920,140500,870142400,27100,27150,27150,27100,439
|
|
20230920,140400,858235500,27100,27100,27150,27100,185
|
|
20230920,140300,853221950,27150,27150,27200,27150,113
|
|
20230920,140200,850152700,27200,27150,27200,27150,284
|
|
20230920,140100,842433800,27150,27100,27150,27100,141
|
|
20230920,140000,838606200,27100,27150,27150,27100,189
|
|
20230920,135900,833475700,27150,27100,27150,27100,94
|
|
20230920,135800,830926300,27100,27050,27200,27050,544
|
|
20230920,135700,816159200,27050,27050,27100,27050,55
|
|
20230920,135600,814669450,27050,27100,27100,27050,172
|
|
20230920,135500,810008600,27050,27050,27050,27050,136
|
|
20230920,135400,806329800,27100,27100,27100,27050,177
|
|
20230920,135300,801533350,27100,27050,27100,27050,94
|
|
20230920,135200,798988850,27050,27050,27100,27050,223
|
|
20230920,135100,792946450,27050,27050,27050,27050,10
|
|
20230920,135000,792675950,27050,27050,27100,27050,70
|
|
20230920,134900,790780000,27100,27000,27100,27000,341
|
|
20230920,134800,781544200,27050,27050,27050,27000,82
|
|
20230920,134700,779326150,27050,27000,27050,27000,205
|
|
20230920,134600,773783650,27050,27000,27050,27000,501
|
|
20230920,134500,760254800,27000,27050,27050,27000,226
|
|
20230920,134400,754142200,27050,27050,27050,27000,56
|
|
20230920,134300,752628750,27050,27050,27050,27050,110
|
|
20230920,134200,749653250,27050,27050,27050,27050,251
|
|
20230920,134100,742863700,27050,27000,27050,27000,337
|
|
20230920,134000,733748100,27050,27050,27100,27050,324
|
|
20230920,133900,724982500,27050,26900,27050,26900,2619
|
|
20230920,133800,654278000,26950,26950,26950,26900,52
|
|
20230920,133700,652877100,26900,26900,26950,26900,41
|
|
20230920,133600,651772600,26900,26900,26900,26900,4
|
|
20230920,133500,651665000,26950,26950,26950,26900,88
|
|
20230920,133400,649294100,26900,26900,26900,26900,9
|
|
20230920,133300,649052000,26950,26950,27000,26950,609
|
|
20230920,133200,632638100,26950,27000,27000,26950,13
|
|
20230920,133100,632287500,27000,26900,27000,26850,1819
|
|
20230920,133000,583264000,26850,26900,26900,26850,28
|
|
20230920,132900,582510850,26900,26850,26900,26850,346
|
|
20230920,132800,573203650,26850,26850,26850,26850,15
|
|
20230920,132700,572800900,26850,26850,26900,26850,123
|
|
20230920,132600,569492950,26850,26900,26900,26850,229
|
|
20230920,132500,563334300,26900,26900,26900,26900,223
|
|
20230920,132400,557335600,26900,26850,26900,26850,47
|
|
20230920,132300,556071800,26900,26850,26900,26850,16
|
|
20230920,132200,555642050,26900,26900,26900,26900,130
|
|
20230920,132100,552145050,26850,26900,26900,26850,46
|
|
20230920,132000,550908100,26900,26900,26900,26900,43
|
|
20230920,131900,549751400,26850,26850,26850,26850,8
|
|
20230920,131800,549536600,26850,26900,26900,26850,41
|
|
20230920,131700,548434100,26900,26900,26950,26900,577
|
|
20230920,131600,532911800,26900,26850,26900,26850,59
|
|
20230920,131500,531325900,26850,26850,26850,26850,15
|
|
20230920,131400,530923150,26900,26850,26900,26850,34
|
|
20230920,131300,530008750,26850,26900,26900,26850,93
|
|
20230920,131200,527509500,26900,26900,26900,26900,131
|
|
20230920,131100,523985600,26850,26850,26900,26850,803
|
|
20230920,131000,502425000,26800,26800,26800,26800,0
|
|
20230920,130900,502425000,26800,26850,26850,26800,36
|
|
20230920,130800,501458600,26800,26800,26800,26800,928
|
|
20230920,130700,476588200,26850,26800,26850,26800,18
|
|
20230920,130600,476105300,26850,26800,26850,26800,451
|
|
20230920,130500,464015900,26800,26800,26800,26800,100
|
|
20230920,130400,461335900,26800,26800,26850,26800,41
|
|
20230920,130300,460236050,26800,26800,26800,26800,4
|
|
20230920,130200,460128850,26800,26800,26800,26800,5
|
|
20230920,130100,459994850,26800,26800,26800,26800,4
|
|
20230920,130000,459887650,26800,26800,26800,26800,20
|
|
20230920,125900,459351650,26800,26800,26800,26800,4
|
|
20230920,125800,459244450,26800,26800,26800,26800,9
|
|
20230920,125700,459003250,26850,26850,26850,26850,49
|
|
20230920,125600,457687600,26850,26850,26850,26850,219
|
|
20230920,125500,451807450,26800,26800,26850,26800,189
|
|
20230920,125400,446733250,26850,26850,26850,26850,30
|
|
20230920,125300,445927750,26800,26850,26850,26800,145
|
|
20230920,125200,442035400,26850,26850,26850,26800,327
|
|
20230920,125100,433255500,26800,26800,26800,26800,9
|
|
20230920,125000,433014300,26800,26800,26800,26800,4
|
|
20230920,124900,432907100,26800,26800,26850,26800,35
|
|
20230920,124800,431968050,26800,26800,26800,26800,4
|
|
20230920,124700,431860850,26850,26800,26850,26800,6
|
|
20230920,124600,431700000,26800,26800,26800,26800,5
|
|
20230920,124500,431566000,26800,26800,26800,26800,17
|
|
20230920,124400,431110400,26800,26800,26800,26800,11
|
|
20230920,124300,430815600,26800,26800,26800,26800,324
|
|
20230920,124200,422132400,26800,26800,26800,26800,5
|
|
20230920,124100,421998400,26800,26800,26800,26800,14
|
|
20230920,124000,421623200,26800,26800,26800,26800,8
|
|
20230920,123900,421408800,26800,26800,26800,26800,301
|
|
20230920,123800,413342000,26800,26800,26800,26800,9
|
|
20230920,123700,413100800,26800,26800,26800,26800,157
|
|
20230920,123600,408893200,26800,26800,26850,26800,11
|
|
20230920,123500,408598350,26850,26800,26850,26800,118
|
|
20230920,123400,405435250,26800,26800,26800,26800,120
|
|
20230920,123300,402219250,26800,26800,26850,26800,13
|
|
20230920,123200,401870800,26800,26800,26800,26800,10
|
|
20230920,123100,401602800,26800,26750,26800,26750,1474
|
|
20230920,123000,362125450,26750,26750,26750,26700,35
|
|
20230920,122900,361189900,26700,26750,26750,26700,6
|
|
20230920,122800,361029650,26700,26700,26700,26700,9
|
|
20230920,122700,360789350,26650,26650,26650,26650,9
|
|
20230920,122600,360549500,26650,26650,26650,26650,10
|
|
20230920,122500,360283000,26650,26700,26700,26650,71
|
|
20230920,122400,358387500,26700,26700,26700,26700,633
|
|
20230920,122300,341486400,26700,26700,26700,26700,9
|
|
20230920,122200,341246100,26700,26700,26700,26700,12
|
|
20230920,122100,340925700,26700,26750,26750,26700,19
|
|
20230920,122000,340417700,26700,26700,26700,26700,4
|
|
20230920,121900,340310900,26700,26700,26700,26700,14
|
|
20230920,121800,339937100,26700,26700,26700,26700,14
|
|
20230920,121700,339563300,26700,26650,26700,26650,216
|
|
20230920,121600,333796300,26650,26700,26700,26650,17
|
|
20230920,121500,333342650,26650,26650,26650,26650,4
|
|
20230920,121400,333236050,26650,26650,26650,26650,20
|
|
20230920,121300,332703050,26650,26650,26650,26650,3
|
|
20230920,121200,332623100,26650,26650,26650,26650,9
|
|
20230920,121100,332383250,26700,26700,26700,26700,13
|
|
20230920,121000,332036150,26650,26600,26650,26600,250
|
|
20230920,120900,325373900,26600,26600,26600,26600,4
|
|
20230920,120800,325267500,26600,26600,26600,26600,505
|
|
20230920,120700,311834500,26600,26650,26650,26550,27
|
|
20230920,120600,311115850,26600,26600,26600,26600,5
|
|
20230920,120500,310982850,26550,26550,26550,26550,4
|
|
20230920,120400,310876650,26600,26550,26600,26550,13
|
|
20230920,120300,310531050,26550,26550,26550,26550,5
|
|
20230920,120200,310398300,26550,26600,26650,26550,18
|
|
20230920,120100,309919250,26550,26550,26550,26550,0
|
|
20230920,120000,309919250,26550,26550,26550,26550,21
|
|
20230920,115900,309361700,26600,26550,26600,26550,117
|
|
20230920,115800,306250350,26600,26600,26600,26600,0
|
|
20230920,115700,306250350,26600,26550,26600,26550,22
|
|
20230920,115600,305665600,26550,26550,26550,26550,11
|
|
20230920,115500,305373550,26550,26550,26550,26550,9
|
|
20230920,115400,305134600,26550,26500,26550,26500,39
|
|
20230920,115300,304099350,26500,26500,26500,26500,5
|
|
20230920,115200,303966850,26550,26500,26550,26500,25
|
|
20230920,115100,303303750,26500,26500,26500,26500,0
|
|
20230920,115000,303303750,26500,26500,26500,26500,4
|
|
20230920,114900,303197750,26500,26550,26600,26500,9
|
|
20230920,114800,302958900,26500,26500,26550,26500,19
|
|
20230920,114700,302455000,26500,26450,26500,26450,6
|
|
20230920,114600,302296150,26500,26450,26500,26450,10
|
|
20230920,114500,302031400,26450,26450,26450,26450,15
|
|
20230920,114400,301634650,26450,26450,26450,26450,4
|
|
20230920,114300,301528850,26550,26500,26550,26500,7
|
|
20230920,114200,301343150,26450,26450,26450,26450,9
|
|
20230920,114100,301105100,26500,26500,26500,26500,1
|
|
20230920,114000,301078600,26500,26450,26500,26450,19
|
|
20230920,113900,300575350,26450,26500,26500,26450,9
|
|
20230920,113800,300337050,26500,26500,26500,26500,12
|
|
20230920,113700,300019050,26450,26450,26450,26450,9
|
|
20230920,113600,299781000,26450,26450,26450,26450,5
|
|
20230920,113500,299648750,26450,26450,26450,26450,152
|
|
20230920,113400,295628350,26400,26450,26450,26400,10
|
|
20230920,113300,295364000,26400,26400,26400,26400,6
|
|
20230920,113200,295205600,26400,26400,26400,26400,61
|
|
20230920,113100,293595200,26500,26450,26500,26450,487
|
|
20230920,113000,280714000,26500,26500,26500,26500,3
|
|
20230920,112900,280634500,26450,26450,26450,26450,13
|
|
20230920,112800,280290650,26450,26450,26450,26450,0
|
|
20230920,112700,280290650,26450,26450,26450,26450,85
|
|
20230920,112600,278042400,26450,26450,26450,26450,62
|
|
20230920,112500,276402500,26450,26450,26500,26450,22
|
|
20230920,112400,275820200,26450,26450,26450,26450,9
|
|
20230920,112300,275582150,26450,26450,26450,26450,0
|
|
20230920,112200,275582150,26450,26450,26450,26450,9
|
|
20230920,112100,275344100,26450,26450,26450,26450,3
|
|
20230920,112000,275264750,26500,26500,26500,26500,9
|
|
20230920,111900,275026250,26450,26450,26450,26450,4
|
|
20230920,111800,274920450,26450,26450,26450,26450,38
|
|
20230920,111700,273915350,26500,26500,26500,26500,9
|
|
20230920,111600,273676850,26450,26500,26500,26450,16
|
|
20230920,111500,273253600,26500,26500,26500,26500,100
|
|
20230920,111400,270603600,26450,26500,26500,26450,121
|
|
20230920,111300,267402700,26500,26500,26500,26500,9
|
|
20230920,111200,267164200,26450,26450,26450,26450,0
|
|
20230920,111100,267164200,26450,26450,26450,26450,4
|
|
20230920,111000,267058400,26500,26500,26500,26450,16
|
|
20230920,110900,266634900,26450,26450,26450,26450,9
|
|
20230920,110800,266396850,26450,26450,26450,26450,3
|
|
20230920,110700,266317500,26450,26450,26450,26450,10
|
|
20230920,110600,266053000,26500,26550,26550,26500,9
|
|
20230920,110500,265814400,26500,26500,26500,26500,5
|
|
20230920,110400,265681900,26500,26500,26500,26500,16
|
|
20230920,110300,265257900,26500,26500,26500,26500,4
|
|
20230920,110200,265151900,26550,26400,26550,26400,316
|
|
20230920,110100,256782200,26400,26400,26400,26400,242
|
|
20230920,110000,250393400,26450,26450,26450,26450,24
|
|
20230920,105900,249758600,26450,26450,26450,26450,164
|
|
20230920,105800,245420800,26450,26450,26450,26450,387
|
|
20230920,105700,235184650,26500,26500,26500,26500,56
|
|
20230920,105600,233700650,26500,26500,26500,26500,305
|
|
20230920,105500,225618150,26550,26550,26550,26550,203
|
|
20230920,105400,220228500,26600,26550,26600,26550,15
|
|
20230920,105300,219829750,26550,26550,26550,26550,4
|
|
20230920,105200,219723550,26550,26550,26550,26550,0
|
|
20230920,105100,219723550,26550,26600,26600,26550,20
|
|
20230920,105000,219192150,26550,26550,26550,26550,11
|
|
20230920,104900,218900100,26550,26550,26550,26550,0
|
|
20230920,104800,218900100,26550,26550,26600,26550,15
|
|
20230920,104700,218501550,26550,26550,26550,26550,22
|
|
20230920,104600,217917450,26550,26550,26550,26550,4
|
|
20230920,104500,217811250,26550,26550,26600,26550,14
|
|
20230920,104400,217439300,26550,26550,26550,26550,0
|
|
20230920,104300,217439300,26550,26600,26600,26550,45
|
|
20230920,104200,216243200,26550,26550,26550,26550,0
|
|
20230920,104100,216243200,26550,26600,26600,26550,15
|
|
20230920,104000,215844600,26550,26550,26550,26550,4
|
|
20230920,103900,215738400,26600,26550,26600,26550,14
|
|
20230920,103800,215366650,26550,26600,26600,26550,9
|
|
20230920,103700,215127450,26550,26550,26550,26550,5
|
|
20230920,103600,214994700,26550,26550,26600,26550,18
|
|
20230920,103500,214516650,26600,26550,26600,26550,14
|
|
20230920,103400,214144700,26550,26550,26550,26550,1
|
|
20230920,103300,214118150,26550,26550,26550,26550,106
|
|
20230920,103200,211303850,26550,26550,26600,26550,26
|
|
20230920,103100,210613200,26550,26550,26550,26550,0
|
|
20230920,103000,210613200,26550,26600,26600,26550,15
|
|
20230920,102900,210214650,26600,26600,26600,26600,3
|
|
20230920,102800,210134850,26550,26600,26600,26550,23
|
|
20230920,102700,209523850,26550,26550,26550,26550,4
|
|
20230920,102600,209417650,26650,26650,26650,26650,0
|
|
20230920,102500,209417650,26650,26550,26650,26550,8
|
|
20230920,102400,209204850,26600,26550,26600,26550,11
|
|
20230920,102300,208912500,26550,26550,26550,26550,5
|
|
20230920,102200,208779750,26550,26550,26550,26550,4
|
|
20230920,102100,208673550,26600,26550,26600,26550,12
|
|
20230920,102000,208354800,26550,26550,26550,26550,5
|
|
20230920,101900,208222050,26550,26600,26600,26550,14
|
|
20230920,101800,207850150,26550,26600,26600,26550,6
|
|
20230920,101700,207690750,26550,26550,26550,26550,9
|
|
20230920,101600,207451800,26550,26550,26550,26550,0
|
|
20230920,101500,207451800,26550,26600,26600,26550,52
|
|
20230920,101400,206068750,26600,26600,26600,26600,81
|
|
20230920,101300,203914150,26600,26550,26600,26550,88
|
|
20230920,101200,201574950,26550,26550,26550,26550,20
|
|
20230920,101100,201043950,26600,26600,26600,26550,8
|
|
20230920,101000,200831400,26600,26550,26600,26550,15
|
|
20230920,100900,200433100,26600,26550,26600,26550,25
|
|
20230920,100800,199769300,26550,26550,26550,26550,4
|
|
20230920,100700,199663100,26550,26550,26600,26550,84
|
|
20230920,100600,197432650,26550,26600,26600,26550,35
|
|
20230920,100500,196503350,26600,26600,26600,26550,21
|
|
20230920,100400,195944950,26600,26550,26600,26550,35
|
|
20230920,100300,195014150,26550,26600,26600,26550,1430
|
|
20230920,100200,157016650,26600,26600,26600,26600,196
|
|
20230920,100100,151803050,26700,26650,26700,26650,18
|
|
20230920,100000,151323000,26600,26700,26700,26600,5
|
|
20230920,095900,151189900,26650,26650,26650,26600,9
|
|
20230920,095800,150950250,26600,26600,26600,26600,9
|
|
20230920,095700,150710850,26700,26650,26700,26600,9
|
|
20230920,095600,150471000,26700,26600,26700,26600,43
|
|
20230920,095500,149324050,26650,26650,26650,26650,825
|
|
20230920,095400,127337800,26750,26750,26750,26750,0
|
|
20230920,095300,127337800,26750,26700,26750,26700,9
|
|
20230920,095200,127097200,26650,26650,26650,26650,9
|
|
20230920,095100,126857350,26650,26650,26650,26650,2
|
|
20230920,095000,126804050,26700,26700,26700,26650,17
|
|
20230920,094900,126350600,26650,26700,26700,26650,6
|
|
20230920,094800,126190450,26700,26700,26700,26650,18
|
|
20230920,094700,125710050,26650,26650,26650,26650,4
|
|
20230920,094600,125603450,26700,26700,26700,26700,410
|
|
20230920,094500,114656450,26700,26700,26700,26700,9
|
|
20230920,094400,114416150,26750,26750,26750,26750,5
|
|
20230920,094300,114282400,26700,26700,26700,26700,9
|
|
20230920,094200,114042100,26700,26700,26700,26700,3
|
|
20230920,094100,113962000,26700,26800,26800,26700,22
|
|
20230920,094000,113373550,26750,26750,26750,26750,4
|
|
20230920,093900,113266550,26750,26750,26800,26750,189
|
|
20230920,093800,108210750,26750,26750,26750,26750,111
|
|
20230920,093700,105241500,26750,26700,26750,26700,16
|
|
20230920,093600,104813950,26750,26700,26750,26700,2
|
|
20230920,093500,104760500,26750,26700,26750,26700,86
|
|
20230920,093400,102463000,26750,26750,26750,26750,5
|
|
20230920,093300,102329250,26700,26750,26750,26700,17
|
|
20230920,093200,101875200,26700,26750,26750,26700,54
|
|
20230920,093100,100430900,26750,26700,26750,26700,43
|
|
20230920,093000,99281050,26750,26750,26750,26750,42
|
|
20230920,092900,98157550,26750,26650,26750,26600,866
|
|
20230920,092800,75026050,26650,26700,26700,26650,125
|
|
20230920,092700,71693550,26700,26700,26700,26700,0
|
|
20230920,092600,71693550,26700,26700,26700,26700,0
|
|
20230920,092500,71693550,26700,26650,26700,26600,13
|
|
20230920,092400,71347000,26700,26600,26700,26600,302
|
|
20230920,092300,63295100,26650,26600,26650,26600,46
|
|
20230920,092200,62071250,26650,26650,26650,26650,165
|
|
20230920,092100,57674000,26550,26550,26550,26550,996
|
|
20230920,092000,31230200,26550,26550,26550,26550,4
|
|
20230920,091900,31124000,26500,26500,26500,26500,0
|
|
20230920,091800,31124000,26500,26500,26500,26500,191
|
|
20230920,091700,26062500,26500,26550,26550,26500,297
|
|
20230920,091600,18177650,26550,26600,26600,26450,564
|
|
20230920,091500,3203200,26650,26650,26650,26650,11
|
|
20230920,091400,2910050,26700,26700,26700,26700,5
|
|
20230920,091300,2776550,26700,26700,26700,26700,3
|
|
20230920,091200,2696450,26700,26700,26700,26700,3
|
|
20230920,091100,2616350,26700,26700,26700,26700,3
|
|
20230920,091000,2536250,26700,26700,26700,26700,3
|
|
20230920,090900,2456150,26700,26700,26700,26700,23
|
|
20230920,090800,1842050,26700,26700,26700,26700,2
|
|
20230920,090700,1788650,26700,26700,26700,26700,0
|
|
20230920,090600,1788650,26700,26700,26700,26700,3
|
|
20230920,090500,1708550,26700,26700,26700,26700,3
|
|
20230920,090400,1628450,26700,26700,26700,26700,28
|
|
20230920,090300,880850,26700,26700,26700,26700,0
|
|
20230920,090200,880850,26700,26500,26700,26500,18
|
|
20230920,090100,400500,26700,26700,26700,26700,0
|
|
20230920,090000,400500,26700,26700,26700,26700,15
|