610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190700,7410931500,26400,26400,26400,26400,3157
|
|
20230918,190600,7410931500,26400,26400,26400,26400,0
|
|
20230918,190500,7410931500,26400,26400,26400,26400,0
|
|
20230918,190400,7410931500,26400,26400,26400,26400,0
|
|
20230918,190300,7410931500,26400,26400,26400,26400,0
|
|
20230918,190200,7410931500,26400,26400,26400,26400,0
|
|
20230918,190100,7410931500,26400,26400,26400,26400,0
|
|
20230918,190000,7410931500,26400,26400,26400,26400,0
|
|
20230918,185900,7410931500,26400,26400,26400,26400,0
|
|
20230918,185800,7410931500,26400,26400,26400,26400,0
|
|
20230918,185700,7410931500,26400,26400,26400,26400,0
|
|
20230918,185600,7410931500,26400,26400,26400,26400,0
|
|
20230918,185500,7410931500,26400,26400,26400,26400,0
|
|
20230918,185400,7410931500,26400,26400,26400,26400,0
|
|
20230918,185300,7410931500,26400,26400,26400,26400,0
|
|
20230918,185200,7410931500,26400,26400,26400,26400,0
|
|
20230918,185100,7410931500,26400,26400,26400,26400,0
|
|
20230918,185000,7410931500,26400,26400,26400,26400,0
|
|
20230918,184900,7410931500,26400,26400,26400,26400,0
|
|
20230918,184800,7410931500,26400,26400,26400,26400,0
|
|
20230918,184700,7410931500,26400,26400,26400,26400,0
|
|
20230918,184600,7410931500,26400,26400,26400,26400,0
|
|
20230918,184500,7410931500,26400,26400,26400,26400,0
|
|
20230918,184400,7410931500,26400,26400,26400,26400,0
|
|
20230918,184300,7410931500,26400,26400,26400,26400,0
|
|
20230918,184200,7410931500,26400,26400,26400,26400,0
|
|
20230918,184100,7410931500,26400,26400,26400,26400,0
|
|
20230918,184000,7410931500,26400,26400,26400,26400,0
|
|
20230918,183900,7410931500,26400,26400,26400,26400,0
|
|
20230918,183800,7410931500,26400,26400,26400,26400,0
|
|
20230918,183700,7410931500,26400,26400,26400,26400,3157
|
|
20230918,183600,7410931500,26400,26400,26400,26400,0
|
|
20230918,183500,7410931500,26400,26400,26400,26400,0
|
|
20230918,183400,7410931500,26400,26400,26400,26400,0
|
|
20230918,183300,7410931500,26400,26400,26400,26400,0
|
|
20230918,183200,7410931500,26400,26400,26400,26400,0
|
|
20230918,183100,7410931500,26400,26400,26400,26400,0
|
|
20230918,183000,7410931500,26400,26400,26400,26400,0
|
|
20230918,182900,7410931500,26400,26400,26400,26400,0
|
|
20230918,182800,7410931500,26400,26400,26400,26400,0
|
|
20230918,182700,7410931500,26400,26400,26400,26400,0
|
|
20230918,182600,7410931500,26400,26400,26400,26400,0
|
|
20230918,182500,7410931500,26400,26400,26400,26400,0
|
|
20230918,182400,7410931500,26400,26400,26400,26400,0
|
|
20230918,182300,7410931500,26400,26400,26400,26400,0
|
|
20230918,182200,7410931500,26400,26400,26400,26400,0
|
|
20230918,182100,7410931500,26400,26400,26400,26400,0
|
|
20230918,182000,7410931500,26400,26400,26400,26400,0
|
|
20230918,181900,7410931500,26400,26400,26400,26400,0
|
|
20230918,181800,7410931500,26400,26400,26400,26400,0
|
|
20230918,181700,7410931500,26400,26400,26400,26400,0
|
|
20230918,181600,7410931500,26400,26400,26400,26400,0
|
|
20230918,181500,7410931500,26400,26400,26400,26400,0
|
|
20230918,181400,7410931500,26400,26400,26400,26400,0
|
|
20230918,181300,7410931500,26400,26400,26400,26400,0
|
|
20230918,181200,7410931500,26400,26400,26400,26400,0
|
|
20230918,181100,7410931500,26400,26400,26400,26400,0
|
|
20230918,181000,7410931500,26400,26400,26400,26400,0
|
|
20230918,180900,7410931500,26400,26400,26400,26400,0
|
|
20230918,180800,7410931500,26400,26400,26400,26400,0
|
|
20230918,180700,7410931500,26400,26400,26400,26400,3157
|
|
20230918,180600,7410931500,26400,26400,26400,26400,0
|
|
20230918,180500,7410931500,26400,26400,26400,26400,0
|
|
20230918,180400,7410931500,26400,26400,26400,26400,0
|
|
20230918,180300,7410931500,26400,26400,26400,26400,0
|
|
20230918,180200,7410931500,26400,26400,26400,26400,0
|
|
20230918,180100,7410931500,26400,26400,26400,26400,0
|
|
20230918,180000,7410931500,26400,26400,26400,26400,0
|
|
20230918,175900,7410931500,26400,26400,26400,26400,0
|
|
20230918,175800,7410931500,26400,26400,26400,26400,0
|
|
20230918,175700,7410931500,26400,26400,26400,26400,0
|
|
20230918,175600,7410931500,26400,26400,26400,26400,0
|
|
20230918,175500,7410931500,26400,26400,26400,26400,0
|
|
20230918,175400,7410931500,26400,26400,26400,26400,0
|
|
20230918,175300,7410931500,26400,26400,26400,26400,0
|
|
20230918,175200,7410931500,26400,26400,26400,26400,0
|
|
20230918,175100,7410931500,26400,26400,26400,26400,0
|
|
20230918,175000,7410931500,26400,26400,26400,26400,0
|
|
20230918,174900,7410931500,26400,26400,26400,26400,0
|
|
20230918,174800,7410931500,26400,26400,26400,26400,0
|
|
20230918,174700,7410931500,26400,26400,26400,26400,0
|
|
20230918,174600,7410931500,26400,26400,26400,26400,0
|
|
20230918,174500,7410931500,26400,26400,26400,26400,0
|
|
20230918,174400,7410931500,26400,26400,26400,26400,0
|
|
20230918,174300,7410931500,26400,26400,26400,26400,0
|
|
20230918,174200,7410931500,26400,26400,26400,26400,0
|
|
20230918,174100,7410931500,26400,26400,26400,26400,0
|
|
20230918,174000,7410931500,26400,26400,26400,26400,0
|
|
20230918,173900,7410931500,26400,26400,26400,26400,0
|
|
20230918,173800,7410931500,26400,26400,26400,26400,0
|
|
20230918,173700,7410931500,26400,26400,26400,26400,3157
|
|
20230918,173600,7410931500,26400,26400,26400,26400,0
|
|
20230918,173500,7410931500,26400,26400,26400,26400,0
|
|
20230918,173400,7410931500,26400,26400,26400,26400,0
|
|
20230918,173300,7410931500,26400,26400,26400,26400,0
|
|
20230918,173200,7410931500,26400,26400,26400,26400,0
|
|
20230918,173100,7410931500,26400,26400,26400,26400,0
|
|
20230918,173000,7410931500,26400,26400,26400,26400,0
|
|
20230918,172900,7410931500,26400,26400,26400,26400,0
|
|
20230918,172800,7410931500,26400,26400,26400,26400,0
|
|
20230918,172700,7410931500,26400,26400,26400,26400,0
|
|
20230918,172600,7410931500,26400,26400,26400,26400,0
|
|
20230918,172500,7410931500,26400,26400,26400,26400,0
|
|
20230918,172400,7410931500,26400,26400,26400,26400,0
|
|
20230918,172300,7410931500,26400,26400,26400,26400,0
|
|
20230918,172200,7410931500,26400,26400,26400,26400,0
|
|
20230918,172100,7410931500,26400,26400,26400,26400,0
|
|
20230918,172000,7410931500,26400,26400,26400,26400,0
|
|
20230918,171900,7410931500,26400,26400,26400,26400,0
|
|
20230918,171800,7410931500,26400,26400,26400,26400,0
|
|
20230918,171700,7410931500,26400,26400,26400,26400,0
|
|
20230918,171600,7410931500,26400,26400,26400,26400,0
|
|
20230918,171500,7410931500,26400,26400,26400,26400,0
|
|
20230918,171400,7410931500,26400,26400,26400,26400,0
|
|
20230918,171300,7410931500,26400,26400,26400,26400,0
|
|
20230918,171200,7410931500,26400,26400,26400,26400,0
|
|
20230918,171100,7410931500,26400,26400,26400,26400,0
|
|
20230918,171000,7410931500,26400,26400,26400,26400,0
|
|
20230918,170900,7410931500,26400,26400,26400,26400,0
|
|
20230918,170800,7410931500,26400,26400,26400,26400,0
|
|
20230918,170700,7410931500,26400,26400,26400,26400,3157
|
|
20230918,170600,7410931500,26400,26400,26400,26400,0
|
|
20230918,170500,7410931500,26400,26400,26400,26400,0
|
|
20230918,170400,7410931500,26400,26400,26400,26400,0
|
|
20230918,170300,7410931500,26400,26400,26400,26400,0
|
|
20230918,170200,7410931500,26400,26400,26400,26400,0
|
|
20230918,170100,7410931500,26400,26400,26400,26400,0
|
|
20230918,170000,7410931500,26400,26400,26400,26400,0
|
|
20230918,165900,7410931500,26400,26400,26400,26400,0
|
|
20230918,165800,7410931500,26400,26400,26400,26400,0
|
|
20230918,165700,7410931500,26400,26400,26400,26400,0
|
|
20230918,165600,7410931500,26400,26400,26400,26400,0
|
|
20230918,165500,7410931500,26400,26400,26400,26400,0
|
|
20230918,165400,7410931500,26400,26400,26400,26400,0
|
|
20230918,165300,7410931500,26400,26400,26400,26400,0
|
|
20230918,165200,7410931500,26400,26400,26400,26400,0
|
|
20230918,165100,7410931500,26400,26400,26400,26400,0
|
|
20230918,165000,7410931500,26400,26400,26400,26400,0
|
|
20230918,164900,7410931500,26400,26400,26400,26400,0
|
|
20230918,164800,7410931500,26400,26400,26400,26400,0
|
|
20230918,164700,7410931500,26400,26400,26400,26400,0
|
|
20230918,164600,7410931500,26400,26400,26400,26400,0
|
|
20230918,164500,7410931500,26400,26400,26400,26400,0
|
|
20230918,164400,7410931500,26400,26400,26400,26400,0
|
|
20230918,164300,7410931500,26400,26400,26400,26400,0
|
|
20230918,164200,7410931500,26400,26400,26400,26400,0
|
|
20230918,164100,7410931500,26400,26400,26400,26400,0
|
|
20230918,164000,7410931500,26400,26400,26400,26400,0
|
|
20230918,163900,7410931500,26400,26400,26400,26400,0
|
|
20230918,163800,7410931500,26400,26400,26400,26400,0
|
|
20230918,163700,7410931500,26400,26400,26400,26400,3157
|
|
20230918,163600,7410931500,26400,26400,26400,26400,0
|
|
20230918,163500,7410931500,26400,26400,26400,26400,0
|
|
20230918,163400,7410931500,26400,26400,26400,26400,0
|
|
20230918,163300,7410931500,26400,26400,26400,26400,0
|
|
20230918,163200,7410931500,26400,26400,26400,26400,0
|
|
20230918,163100,7410931500,26400,26400,26400,26400,0
|
|
20230918,163000,7410931500,26400,26400,26400,26400,0
|
|
20230918,162900,7410931500,26400,26400,26400,26400,0
|
|
20230918,162800,7410931500,26400,26400,26400,26400,0
|
|
20230918,162700,7410931500,26400,26400,26400,26400,0
|
|
20230918,162600,7410931500,26400,26400,26400,26400,0
|
|
20230918,162500,7410931500,26400,26400,26400,26400,0
|
|
20230918,162400,7410931500,26400,26400,26400,26400,0
|
|
20230918,162300,7410931500,26400,26400,26400,26400,0
|
|
20230918,162200,7410931500,26400,26400,26400,26400,0
|
|
20230918,162100,7410931500,26400,26400,26400,26400,0
|
|
20230918,162000,7410931500,26400,26400,26400,26400,0
|
|
20230918,161900,7410931500,26400,26400,26400,26400,0
|
|
20230918,161800,7410931500,26400,26400,26400,26400,0
|
|
20230918,161700,7410931500,26400,26400,26400,26400,0
|
|
20230918,161600,7410931500,26400,26400,26400,26400,0
|
|
20230918,161500,7410931500,26400,26400,26400,26400,0
|
|
20230918,161400,7410931500,26400,26400,26400,26400,0
|
|
20230918,161300,7410931500,26400,26400,26400,26400,0
|
|
20230918,161200,7410931500,26400,26400,26400,26400,0
|
|
20230918,161100,7410931500,26400,26400,26400,26400,0
|
|
20230918,161000,7410931500,26400,26400,26400,26400,0
|
|
20230918,160900,7410931500,26400,26400,26400,26400,0
|
|
20230918,160800,7410931500,26400,26400,26400,26400,0
|
|
20230918,160700,7410931500,26400,26400,26400,26400,3157
|
|
20230918,160600,7410931500,26400,26400,26400,26400,0
|
|
20230918,160500,7410931500,26400,26400,26400,26400,0
|
|
20230918,160400,7410931500,26400,26400,26400,26400,0
|
|
20230918,160300,7410931500,26400,26400,26400,26400,0
|
|
20230918,160200,7410931500,26400,26400,26400,26400,0
|
|
20230918,160100,7410931500,26400,26400,26400,26400,0
|
|
20230918,160000,7410931500,26400,26400,26400,26400,0
|
|
20230918,155900,7410931500,26400,26400,26400,26400,0
|
|
20230918,155800,7410931500,26400,26400,26400,26400,0
|
|
20230918,155700,7410931500,26400,26400,26400,26400,0
|
|
20230918,155600,7410931500,26400,26400,26400,26400,0
|
|
20230918,155500,7410931500,26400,26400,26400,26400,0
|
|
20230918,155400,7410931500,26400,26400,26400,26400,0
|
|
20230918,155300,7410931500,26400,26400,26400,26400,0
|
|
20230918,155200,7410931500,26400,26400,26400,26400,0
|
|
20230918,155100,7410931500,26400,26400,26400,26400,0
|
|
20230918,155000,7410931500,26400,26400,26400,26400,0
|
|
20230918,154900,7410931500,26400,26400,26400,26400,0
|
|
20230918,154800,7410931500,26400,26400,26400,26400,0
|
|
20230918,154700,7410931500,26400,26400,26400,26400,0
|
|
20230918,154600,7410931500,26400,26400,26400,26400,0
|
|
20230918,154500,7410931500,26400,26400,26400,26400,0
|
|
20230918,154400,7410931500,26400,26400,26400,26400,0
|
|
20230918,154300,7410931500,26400,26400,26400,26400,0
|
|
20230918,154200,7410931500,26400,26400,26400,26400,0
|
|
20230918,154100,7410931500,26400,26400,26400,26400,0
|
|
20230918,154000,7410931500,26400,26400,26400,26400,0
|
|
20230918,153900,7410931500,26400,26400,26400,26400,0
|
|
20230918,153800,7410931500,26400,26400,26400,26400,0
|
|
20230918,153700,7410931500,26400,26400,26400,26400,3157
|
|
20230918,153600,7410931500,26400,26400,26400,26400,0
|
|
20230918,153500,7410931500,26400,26400,26400,26400,0
|
|
20230918,153400,7410931500,26400,26400,26400,26400,0
|
|
20230918,153300,7410931500,26400,26400,26400,26400,0
|
|
20230918,153200,7410931500,26400,26400,26400,26400,0
|
|
20230918,153100,7410931500,26400,26400,26400,26400,0
|
|
20230918,153000,7410931500,26400,26400,26400,26400,3157
|
|
20230918,152900,7327586700,26400,26400,26400,26400,0
|
|
20230918,152800,7327586700,26400,26400,26400,26400,0
|
|
20230918,152700,7327586700,26400,26400,26400,26400,0
|
|
20230918,152600,7327586700,26400,26400,26400,26400,0
|
|
20230918,152500,7327586700,26400,26400,26400,26400,0
|
|
20230918,152400,7327586700,26400,26400,26400,26400,0
|
|
20230918,152300,7327586700,26400,26400,26400,26400,0
|
|
20230918,152200,7327586700,26400,26400,26400,26400,0
|
|
20230918,152100,7327586700,26400,26400,26400,26400,0
|
|
20230918,152000,7327586700,26400,26400,26400,26400,0
|
|
20230918,151900,7327586700,26400,26300,26400,26300,292
|
|
20230918,151800,7319906950,26300,26300,26350,26300,7
|
|
20230918,151700,7319722750,26300,26350,26350,26300,100
|
|
20230918,151600,7317087850,26350,26350,26350,26300,61
|
|
20230918,151500,7315480900,26300,26350,26350,26300,14
|
|
20230918,151400,7315112150,26350,26350,26350,26350,26
|
|
20230918,151300,7314427050,26450,26400,26450,26400,4
|
|
20230918,151200,7314321300,26300,26350,26350,26300,7
|
|
20230918,151100,7314137000,26350,26300,26500,26300,182
|
|
20230918,151000,7309331300,26250,26300,26300,26200,1089
|
|
20230918,150900,7280742600,26300,26350,26350,26300,557
|
|
20230918,150800,7266091600,26300,26300,26350,26300,23
|
|
20230918,150700,7265486550,26300,26350,26400,26300,1357
|
|
20230918,150600,7229780150,26400,26400,26400,26400,92
|
|
20230918,150500,7227351350,26400,26450,26450,26400,402
|
|
20230918,150400,7216738500,26400,26500,26500,26400,29
|
|
20230918,150300,7215971400,26500,26400,26500,26350,500
|
|
20230918,150200,7202771500,26400,26450,26500,26400,628
|
|
20230918,150100,7186157400,26450,26500,26500,26450,4
|
|
20230918,150000,7186051450,26500,26500,26550,26500,89
|
|
20230918,145900,7183692700,26500,26550,26550,26500,62
|
|
20230918,145800,7182047100,26550,26550,26550,26500,81
|
|
20230918,145700,7179896600,26550,26550,26600,26550,75
|
|
20230918,145600,7177904650,26550,26600,26600,26550,103
|
|
20230918,145500,7175167250,26550,26550,26550,26550,81
|
|
20230918,145400,7173016700,26550,26550,26600,26500,646
|
|
20230918,145300,7155892550,26600,26600,26600,26550,143
|
|
20230918,145200,7152090350,26650,26600,26650,26500,312
|
|
20230918,145100,7143808050,26600,26600,26650,26600,65
|
|
20230918,145000,7142076050,26650,26650,26650,26600,73
|
|
20230918,144900,7140130650,26650,26650,26650,26600,94
|
|
20230918,144800,7137627950,26700,26650,26700,26650,224
|
|
20230918,144700,7131655350,26650,26600,26650,26500,208
|
|
20230918,144600,7126130550,26600,26650,26650,26600,90
|
|
20230918,144500,7123734000,26650,26650,26650,26650,116
|
|
20230918,144400,7120642600,26650,26650,26650,26650,49
|
|
20230918,144300,7119336750,26650,26650,26650,26650,133
|
|
20230918,144200,7115792300,26650,26650,26650,26550,88
|
|
20230918,144100,7113448250,26650,26650,26650,26600,75
|
|
20230918,144000,7111450900,26650,26650,26650,26600,145
|
|
20230918,143900,7107588750,26600,26650,26650,26600,118
|
|
20230918,143800,7104447700,26650,26650,26650,26650,140
|
|
20230918,143700,7100716700,26650,26600,26650,26600,219
|
|
20230918,143600,7094890800,26600,26550,26600,26550,66
|
|
20230918,143500,7093137000,26550,26600,26650,26500,289
|
|
20230918,143400,7085470950,26650,26600,26650,26600,57
|
|
20230918,143300,7083952350,26550,26550,26550,26550,201
|
|
20230918,143200,7078615800,26600,26600,26650,26600,135
|
|
20230918,143100,7075022800,26650,26650,26650,26600,551
|
|
20230918,143000,7060363500,26600,26650,26650,26500,315
|
|
20230918,142900,7051983150,26500,26600,26650,26500,3393
|
|
20230918,142800,6962056500,26600,26650,26650,26550,805
|
|
20230918,142700,6940671900,26650,26650,26700,26650,134
|
|
20230918,142600,6937096300,26650,26650,26700,26650,249
|
|
20230918,142500,6930454800,26650,26650,26650,26600,92
|
|
20230918,142400,6928003200,26650,26600,26650,26600,94
|
|
20230918,142300,6925498650,26600,26700,26700,26600,255
|
|
20230918,142200,6918699850,26700,26700,26750,26700,80
|
|
20230918,142100,6916560650,26750,26700,26750,26700,131
|
|
20230918,142000,6913060600,26700,26750,26750,26700,118
|
|
20230918,141900,6909904150,26700,26700,26750,26700,198
|
|
20230918,141800,6904617050,26700,26750,26750,26700,106
|
|
20230918,141700,6901784400,26750,26750,26800,26700,85
|
|
20230918,141600,6899508350,26750,26750,26750,26750,63
|
|
20230918,141500,6897823100,26600,26750,26800,26600,357
|
|
20230918,141400,6888280200,26750,26700,26750,26700,103
|
|
20230918,141300,6885525050,26700,26750,26750,26700,76
|
|
20230918,141200,6883492700,26750,26750,26750,26650,129
|
|
20230918,141100,6880042350,26750,26750,26750,26750,738
|
|
20230918,141000,6860300850,26750,26700,26750,26700,181
|
|
20230918,140900,6855467500,26700,26650,26700,26650,64
|
|
20230918,140800,6853760700,26650,26700,26700,26650,108
|
|
20230918,140700,6850877150,26700,26700,26700,26550,112
|
|
20230918,140600,6847887950,26700,26700,26700,26700,392
|
|
20230918,140500,6837421550,26700,26700,26700,26650,64
|
|
20230918,140400,6835713200,26700,26650,26700,26650,123
|
|
20230918,140300,6832432200,26650,26650,26650,26650,266
|
|
20230918,140200,6825343300,26650,26650,26650,26600,99
|
|
20230918,140100,6822705000,26600,26550,26650,26550,81
|
|
20230918,140000,6820547700,26500,26650,26650,26500,490
|
|
20230918,135900,6807550750,26600,26650,26650,26600,113
|
|
20230918,135800,6804540100,26650,26650,26650,26650,93
|
|
20230918,135700,6802061650,26650,26650,26650,26650,76
|
|
20230918,135600,6800036250,26650,26650,26650,26650,47
|
|
20230918,135500,6798783700,26650,26650,26650,26650,121
|
|
20230918,135400,6795559050,26650,26650,26650,26650,65
|
|
20230918,135300,6793826800,26650,26650,26650,26650,71
|
|
20230918,135200,6791934650,26650,26650,26650,26650,262
|
|
20230918,135100,6784952350,26600,26600,26650,26600,224
|
|
20230918,135000,6778992750,26600,26600,26600,26600,108
|
|
20230918,134900,6776119950,26600,26550,26600,26550,43
|
|
20230918,134800,6774977000,26600,26550,26600,26550,156
|
|
20230918,134700,6770827750,26600,26550,26600,26550,237
|
|
20230918,134600,6764533100,26600,26550,26600,26550,412
|
|
20230918,134500,6753590750,26600,26600,26600,26600,99
|
|
20230918,134400,6750957350,26600,26650,26650,26600,123
|
|
20230918,134300,6747680150,26650,26650,26650,26650,89
|
|
20230918,134200,6745308300,26650,26650,26650,26650,167
|
|
20230918,134100,6740857750,26650,26600,26650,26600,248
|
|
20230918,134000,6734249600,26600,26600,26650,26600,322
|
|
20230918,133900,6725683950,26650,26650,26650,26650,100
|
|
20230918,133800,6723018950,26650,26650,26650,26550,69
|
|
20230918,133700,6721181850,26600,26600,26600,26600,87
|
|
20230918,133600,6718867650,26600,26650,26650,26600,97
|
|
20230918,133500,6716283650,26650,26650,26650,26650,54
|
|
20230918,133400,6714844550,26650,26600,26650,26600,59
|
|
20230918,133300,6713272950,26550,26650,26650,26550,102
|
|
20230918,133200,6710562400,26500,26600,26650,26500,563
|
|
20230918,133100,6695630850,26600,26650,26650,26600,32
|
|
20230918,133000,6694779200,26600,26600,26700,26500,305
|
|
20230918,132900,6686665100,26600,26600,26650,26600,749
|
|
20230918,132800,6666741200,26500,26650,26650,26500,2410
|
|
20230918,132700,6602808500,26650,26600,26650,26600,49
|
|
20230918,132600,6601504100,26600,26650,26650,26600,140
|
|
20230918,132500,6597776650,26650,26650,26650,26650,73
|
|
20230918,132400,6595831200,26650,26650,26650,26650,95
|
|
20230918,132300,6593299450,26650,26650,26650,26650,206
|
|
20230918,132200,6587809550,26650,26650,26650,26650,50
|
|
20230918,132100,6586477050,26650,26550,26650,26550,1068
|
|
20230918,132000,6558025600,26600,26600,26600,26550,432
|
|
20230918,131900,6546534550,26600,26600,26600,26600,326
|
|
20230918,131800,6537862950,26600,26600,26600,26550,228
|
|
20230918,131700,6531798200,26550,26550,26550,26550,191
|
|
20230918,131600,6526727150,26550,26550,26550,26550,575
|
|
20230918,131500,6511460900,26550,26500,26550,26500,33
|
|
20230918,131400,6510585950,26500,26550,26550,26500,144
|
|
20230918,131300,6506767450,26550,26500,26550,26500,57
|
|
20230918,131200,6505255450,26500,26500,26500,26500,23
|
|
20230918,131100,6504645950,26500,26500,26500,26500,52
|
|
20230918,131000,6503267950,26500,26550,26550,26500,34
|
|
20230918,130900,6502365950,26550,26500,26550,26450,42
|
|
20230918,130800,6501252250,26500,26450,26500,26450,26
|
|
20230918,130700,6500563750,26450,26500,26500,26450,626
|
|
20230918,130600,6484005000,26550,26450,26550,26450,65
|
|
20230918,130500,6482284650,26450,26450,26450,26450,0
|
|
20230918,130400,6482284650,26450,26450,26450,26450,34
|
|
20230918,130300,6481385350,26500,26500,26500,26500,5
|
|
20230918,130200,6481252850,26450,26450,26450,26400,176
|
|
20230918,130100,6476598600,26450,26500,26500,26450,19
|
|
20230918,130000,6476095350,26500,26500,26500,26500,24
|
|
20230918,125900,6475459350,26500,26500,26500,26500,24
|
|
20230918,125800,6474823350,26500,26500,26500,26500,308
|
|
20230918,125700,6466661350,26500,26450,26500,26450,40
|
|
20230918,125600,6465601600,26500,26450,26500,26450,200
|
|
20230918,125500,6460302950,26500,26500,26500,26500,34
|
|
20230918,125400,6459401950,26450,26450,26450,26450,13
|
|
20230918,125300,6459058100,26500,26450,26500,26450,26
|
|
20230918,125200,6458370150,26450,26450,26500,26450,365
|
|
20230918,125100,6448715200,26450,26500,26500,26450,27
|
|
20230918,125000,6448000050,26450,26400,26450,26400,81
|
|
20230918,124900,6445857900,26400,26450,26450,26400,23
|
|
20230918,124800,6445249750,26450,26400,26450,26400,76
|
|
20230918,124700,6443241650,26400,26450,26450,26400,19
|
|
20230918,124600,6442739150,26450,26450,26450,26450,31
|
|
20230918,124500,6441919200,26450,26450,26450,26450,14
|
|
20230918,124400,6441548900,26450,26450,26500,26450,230
|
|
20230918,124300,6435458100,26450,26450,26450,26450,19
|
|
20230918,124200,6434955550,26400,26400,26400,26400,6
|
|
20230918,124100,6434797150,26450,26450,26450,26450,37
|
|
20230918,124000,6433818500,26450,26450,26450,26450,32
|
|
20230918,123900,6432972100,26450,26450,26450,26450,59
|
|
20230918,123800,6431411550,26450,26450,26450,26450,24
|
|
20230918,123700,6430776750,26450,26450,26450,26450,32
|
|
20230918,123600,6429930350,26450,26450,26450,26450,14
|
|
20230918,123500,6429560050,26450,26450,26450,26450,20
|
|
20230918,123400,6429031050,26450,26450,26450,26450,5
|
|
20230918,123300,6428898800,26450,26400,26450,26350,248
|
|
20230918,123200,6422354850,26400,26350,26400,26350,22
|
|
20230918,123100,6421774100,26400,26400,26400,26400,15
|
|
20230918,123000,6421378100,26450,26400,26450,26350,935
|
|
20230918,122900,6396706250,26400,26350,26400,26350,18
|
|
20230918,122800,6396231300,26350,26400,26450,26350,52
|
|
20230918,122700,6394857500,26400,26450,26450,26400,69
|
|
20230918,122600,6393035550,26500,26450,26500,26450,34
|
|
20230918,122500,6392135900,26450,26450,26450,26450,20
|
|
20230918,122400,6391606900,26450,26450,26450,26450,18
|
|
20230918,122300,6391130800,26400,26400,26450,26400,30
|
|
20230918,122200,6390337750,26400,26400,26450,26400,197
|
|
20230918,122100,6385130800,26400,26400,26400,26350,67
|
|
20230918,122000,6383363450,26400,26400,26400,26400,103
|
|
20230918,121900,6380644250,26400,26400,26400,26400,35
|
|
20230918,121800,6379720250,26400,26400,26400,26400,0
|
|
20230918,121700,6379720250,26400,26400,26400,26400,20
|
|
20230918,121600,6379192250,26400,26400,26400,26400,22
|
|
20230918,121500,6378611450,26400,26350,26400,26350,99
|
|
20230918,121400,6376002100,26400,26450,26450,26400,252
|
|
20230918,121300,6369347350,26400,26450,26450,26400,358
|
|
20230918,121200,6359881100,26450,26450,26500,26450,125
|
|
20230918,121100,6356574100,26450,26400,26450,26400,335
|
|
20230918,121000,6347718400,26400,26350,26400,26350,44
|
|
20230918,120900,6346558300,26400,26400,26400,26400,21
|
|
20230918,120800,6346003900,26400,26350,26400,26350,309
|
|
20230918,120700,6337860800,26400,26400,26400,26400,34
|
|
20230918,120600,6336963200,26350,26350,26350,26350,0
|
|
20230918,120500,6336963200,26350,26400,26400,26350,55
|
|
20230918,120400,6335512200,26400,26400,26400,26400,4
|
|
20230918,120300,6335406600,26400,26400,26400,26350,436
|
|
20230918,120200,6323896300,26400,26400,26400,26400,0
|
|
20230918,120100,6323896300,26400,26400,26400,26400,18
|
|
20230918,120000,6323421100,26400,26350,26400,26350,40
|
|
20230918,115900,6322366100,26350,26350,26400,26350,172
|
|
20230918,115800,6317828050,26350,26350,26350,26350,41
|
|
20230918,115700,6316747700,26350,26350,26350,26350,19
|
|
20230918,115600,6316247050,26350,26350,26350,26350,219
|
|
20230918,115500,6310476400,26350,26300,26350,26300,5
|
|
20230918,115400,6310344700,26350,26350,26350,26350,14
|
|
20230918,115300,6309975800,26350,26350,26350,26350,509
|
|
20230918,115200,6296563650,26350,26350,26350,26300,1555
|
|
20230918,115100,6255665550,26300,26350,26350,26300,40
|
|
20230918,115000,6254611800,26350,26350,26350,26350,0
|
|
20230918,114900,6254611800,26350,26350,26350,26350,35
|
|
20230918,114800,6253689550,26350,26350,26350,26350,176
|
|
20230918,114700,6249051950,26350,26350,26350,26350,34
|
|
20230918,114600,6248156050,26300,26300,26300,26300,13
|
|
20230918,114500,6247814150,26350,26300,26350,26250,36
|
|
20230918,114400,6246868700,26300,26300,26350,26250,136
|
|
20230918,114300,6243291250,26300,26300,26300,26300,0
|
|
20230918,114200,6243291250,26300,26250,26350,26250,88
|
|
20230918,114100,6240976550,26300,26300,26300,26300,11
|
|
20230918,114000,6240687250,26350,26300,26350,26300,185
|
|
20230918,113900,6235816000,26250,26350,26350,26250,106
|
|
20230918,113800,6233032400,26250,26250,26250,26250,20
|
|
20230918,113700,6232507400,26200,26250,26250,26200,1103
|
|
20230918,113600,6203553700,26200,26200,26200,26200,155
|
|
20230918,113500,6199492700,26200,26200,26250,26200,1245
|
|
20230918,113400,6166873500,26200,26200,26200,26200,42
|
|
20230918,113300,6165773100,26250,26250,26250,26200,1500
|
|
20230918,113200,6126439000,26250,26350,26400,26250,724
|
|
20230918,113100,6107396750,26350,26350,26350,26350,21
|
|
20230918,113000,6106843400,26300,26400,26450,26300,244
|
|
20230918,112900,6100410150,26400,26400,26400,26400,52
|
|
20230918,112800,6099037350,26400,26400,26450,26350,695
|
|
20230918,112700,6080669250,26400,26400,26400,26400,14
|
|
20230918,112600,6080299650,26450,26350,26450,26350,264
|
|
20230918,112500,6073327450,26350,26300,26350,26300,169
|
|
20230918,112400,6068876250,26300,26300,26300,26300,148
|
|
20230918,112300,6064983850,26300,26300,26350,26300,107
|
|
20230918,112200,6062169050,26400,26300,26400,26250,101
|
|
20230918,112100,6059513350,26300,26300,26400,26300,364
|
|
20230918,112000,6049938300,26300,26350,26350,26300,87
|
|
20230918,111900,6047646200,26400,26400,26400,26350,37
|
|
20230918,111800,6046670350,26300,26350,26400,26300,965
|
|
20230918,111700,6021276800,26350,26350,26350,26350,182
|
|
20230918,111600,6016481100,26350,26450,26450,26350,185
|
|
20230918,111500,6011604500,26400,26450,26450,26400,334
|
|
20230918,111400,6002770900,26400,26450,26450,26400,229
|
|
20230918,111300,5996716000,26450,26400,26450,26400,3
|
|
20230918,111200,5996636700,26400,26350,26450,26350,37
|
|
20230918,111100,5995660700,26450,26350,26450,26350,28
|
|
20230918,111000,5994921900,26350,26300,26350,26300,31
|
|
20230918,110900,5994105550,26300,26450,26500,26300,320
|
|
20230918,110800,5985679450,26400,26450,26500,26400,124
|
|
20230918,110700,5982405700,26450,26450,26450,26450,141
|
|
20230918,110600,5978676250,26450,26400,26450,26400,14
|
|
20230918,110500,5978306250,26450,26400,26450,26400,50
|
|
20230918,110400,5976984500,26450,26400,26450,26400,259
|
|
20230918,110300,5970144650,26350,26300,26450,26300,326
|
|
20230918,110200,5961539150,26300,26350,26450,26250,1134
|
|
20230918,110100,5931745700,26350,26300,26350,26300,24
|
|
20230918,110000,5931113500,26250,26300,26300,26250,638
|
|
20230918,105900,5914351850,26300,26300,26350,26300,121
|
|
20230918,105800,5911168550,26450,26450,26450,26250,4101
|
|
20230918,105700,5803170700,26450,26450,26450,26450,14
|
|
20230918,105600,5802800400,26450,26450,26550,26450,32
|
|
20230918,105500,5801953600,26450,26450,26450,26400,33
|
|
20230918,105400,5801081250,26450,26450,26450,26450,81
|
|
20230918,105300,5798938800,26450,26600,26600,26450,1254
|
|
20230918,105200,5765755650,26550,26500,26550,26500,429
|
|
20230918,105100,5754372850,26500,26450,26500,26450,25
|
|
20230918,105000,5753710850,26500,26500,26500,26500,19
|
|
20230918,104900,5753207350,26500,26500,26500,26500,133
|
|
20230918,104800,5749682850,26500,26500,26500,26500,235
|
|
20230918,104700,5743455350,26500,26550,26550,26500,36
|
|
20230918,104600,5742501150,26500,26500,26500,26450,17
|
|
20230918,104500,5742050750,26500,26500,26550,26500,306
|
|
20230918,104400,5733941700,26500,26450,26500,26450,15
|
|
20230918,104300,5733544250,26450,26500,26500,26450,219
|
|
20230918,104200,5727744500,26500,26500,26500,26500,122
|
|
20230918,104100,5724511500,26500,26500,26500,26450,203
|
|
20230918,104000,5719132050,26500,26500,26500,26500,24
|
|
20230918,103900,5718496050,26450,26450,26450,26450,43
|
|
20230918,103800,5717358700,26450,26550,26550,26450,185
|
|
20230918,103700,5712461100,26450,26450,26550,26450,148
|
|
20230918,103600,5708544200,26450,26500,26500,26450,315
|
|
20230918,103500,5700210750,26450,26400,26450,26400,574
|
|
20230918,103400,5685035350,26450,26500,26500,26400,20
|
|
20230918,103300,5684506250,26350,26400,26450,26350,1692
|
|
20230918,103200,5639863800,26450,26550,26550,26400,4513
|
|
20230918,103100,5520392700,26550,26550,26600,26550,364
|
|
20230918,103000,5510719750,26600,26550,26600,26550,128
|
|
20230918,102900,5507320400,26500,26500,26550,26500,965
|
|
20230918,102800,5481732100,26450,26450,26500,26450,404
|
|
20230918,102700,5471045050,26500,26450,26500,26400,1128
|
|
20230918,102600,5441207850,26450,26450,26500,26450,166
|
|
20230918,102500,5436816000,26500,26500,26500,26450,1136
|
|
20230918,102400,5406714050,26550,26500,26550,26500,1475
|
|
20230918,102300,5367576150,26450,26450,26500,26450,1106
|
|
20230918,102200,5338320500,26400,26450,26550,26350,2389
|
|
20230918,102100,5275207000,26500,26650,26650,26450,3616
|
|
20230918,102000,5179213950,26650,26800,26850,26600,4980
|
|
20230918,101900,5046081850,26800,26800,26850,26800,858
|
|
20230918,101800,5023077450,26850,26800,26900,26750,369
|
|
20230918,101700,5013167150,26800,26900,26900,26800,1299
|
|
20230918,101600,4978353500,26850,26950,26950,26850,1287
|
|
20230918,101500,4943792950,27000,26850,27000,26850,147
|
|
20230918,101400,4939834550,26850,26950,27000,26850,1410
|
|
20230918,101300,4901890900,27000,27050,27050,27000,128
|
|
20230918,101200,4898434100,27000,27000,27100,27000,19
|
|
20230918,101100,4897920600,27000,27100,27150,27000,888
|
|
20230918,101000,4873915550,27100,27250,27250,27100,1695
|
|
20230918,100900,4827806700,27300,27300,27300,27300,150
|
|
20230918,100800,4823711700,27300,27250,27300,27250,258
|
|
20230918,100700,4816679250,27250,27300,27300,27250,358
|
|
20230918,100600,4806914900,27300,27250,27300,27250,1651
|
|
20230918,100500,4761860100,27250,27300,27300,27250,265
|
|
20230918,100400,4754638700,27250,27300,27300,27250,753
|
|
20230918,100300,4734114500,27200,27300,27300,27200,905
|
|
20230918,100200,4709437700,27300,27300,27300,27250,1013
|
|
20230918,100100,4681783750,27300,27300,27300,27250,647
|
|
20230918,100000,4664120850,27300,27300,27350,27300,1090
|
|
20230918,095900,4634359400,27350,27250,27350,27250,1213
|
|
20230918,095800,4601251750,27300,27200,27300,27200,974
|
|
20230918,095700,4574698750,27250,27200,27250,27200,503
|
|
20230918,095600,4560995250,27250,27350,27350,27250,1134
|
|
20230918,095500,4530015200,27350,27100,27350,27100,10566
|
|
20230918,095400,4242046050,27100,27100,27150,27100,1074
|
|
20230918,095300,4212904350,27100,27100,27100,27100,659
|
|
20230918,095200,4195045450,27150,27100,27150,27100,142
|
|
20230918,095100,4191194700,27150,26950,27150,26950,6898
|
|
20230918,095000,4004470750,27050,26900,27050,26900,4238
|
|
20230918,094900,3890016200,26900,26850,26900,26800,178
|
|
20230918,094800,3885236350,26850,26950,26950,26800,1787
|
|
20230918,094700,3837247550,26950,26900,26950,26900,252
|
|
20230918,094600,3830466250,26900,26950,26950,26900,166
|
|
20230918,094500,3825994400,26950,26850,27000,26850,126
|
|
20230918,094400,3822594150,27000,26850,27000,26850,1714
|
|
20230918,094300,3776479900,26850,26850,26900,26850,1381
|
|
20230918,094200,3739393500,26900,26900,26900,26850,473
|
|
20230918,094100,3726671850,26900,26850,27000,26850,263
|
|
20230918,094000,3719586300,26850,26850,26850,26800,504
|
|
20230918,093900,3706057600,26900,26950,26950,26850,481
|
|
20230918,093800,3693123400,27000,27000,27050,26950,190
|
|
20230918,093700,3687993600,27050,26950,27050,26900,528
|
|
20230918,093600,3673749700,26950,26950,27050,26950,639
|
|
20230918,093500,3656512000,26950,27100,27100,26950,547
|
|
20230918,093400,3641714250,27050,27150,27150,27050,917
|
|
20230918,093300,3616857650,27150,27200,27200,27150,1177
|
|
20230918,093200,3584847050,27150,27200,27200,27150,286
|
|
20230918,093100,3577069800,27150,27200,27200,27150,693
|
|
20230918,093000,3558245550,27200,27100,27200,27100,1390
|
|
20230918,092900,3520499800,27100,27100,27100,26950,839
|
|
20230918,092800,3497809100,27100,27150,27150,27050,447
|
|
20230918,092700,3485694800,27150,27150,27200,27150,638
|
|
20230918,092600,3468365100,27200,27050,27200,27050,4013
|
|
20230918,092500,3359566350,27000,26900,27000,26750,2088
|
|
20230918,092400,3303429650,26950,26900,27000,26900,753
|
|
20230918,092300,3283114550,26900,27000,27050,26900,1141
|
|
20230918,092200,3252294650,27000,27000,27000,26950,1191
|
|
20230918,092100,3220141300,27000,26850,27000,26800,910
|
|
20230918,092000,3195701500,26800,26900,26900,26800,2105
|
|
20230918,091900,3139226900,26850,26850,27000,26850,3148
|
|
20230918,091800,3054661800,27000,27100,27100,26900,3769
|
|
20230918,091700,2952954650,27200,27150,27200,27050,656
|
|
20230918,091600,2935143150,27150,27100,27300,27100,5087
|
|
20230918,091500,2796635300,27150,27050,27150,27000,6911
|
|
20230918,091400,2609346500,27050,27100,27100,27050,522
|
|
20230918,091300,2595225650,27100,26950,27100,26900,2583
|
|
20230918,091200,2525458400,26950,27000,27050,26950,937
|
|
20230918,091100,2500147100,27000,27000,27100,26950,1074
|
|
20230918,091000,2471115000,27000,26950,27050,26950,1809
|
|
20230918,090900,2422318100,26950,27000,27150,26850,4941
|
|
20230918,090800,2289156750,27150,27100,27200,27000,886
|
|
20230918,090700,2265154150,27100,27400,27400,27050,8826
|
|
20230918,090600,2025011800,27400,27400,27450,27300,6472
|
|
20230918,090500,1847710150,27300,27150,27450,27150,10154
|
|
20230918,090400,1570332000,27100,27000,27250,27000,5710
|
|
20230918,090300,1415309600,27000,27000,27150,26850,5044
|
|
20230918,090200,1279072650,27000,26750,27250,26750,10946
|
|
20230918,090100,983176200,27050,27200,27500,26700,10091
|
|
20230918,090000,709585600,27300,26400,27500,26400,26406
|