611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190800,1803149250,26800,26800,26800,26800,935
|
|
20230907,190700,1803149250,26800,26800,26800,26800,0
|
|
20230907,190600,1803149250,26800,26800,26800,26800,0
|
|
20230907,190500,1803149250,26800,26800,26800,26800,0
|
|
20230907,190400,1803149250,26800,26800,26800,26800,0
|
|
20230907,190300,1803149250,26800,26800,26800,26800,0
|
|
20230907,190200,1803149250,26800,26800,26800,26800,0
|
|
20230907,190100,1803149250,26800,26800,26800,26800,0
|
|
20230907,190000,1803149250,26800,26800,26800,26800,0
|
|
20230907,185900,1803149250,26800,26800,26800,26800,0
|
|
20230907,185800,1803149250,26800,26800,26800,26800,0
|
|
20230907,185700,1803149250,26800,26800,26800,26800,0
|
|
20230907,185600,1803149250,26800,26800,26800,26800,0
|
|
20230907,185500,1803149250,26800,26800,26800,26800,0
|
|
20230907,185400,1803149250,26800,26800,26800,26800,0
|
|
20230907,185300,1803149250,26800,26800,26800,26800,0
|
|
20230907,185200,1803149250,26800,26800,26800,26800,0
|
|
20230907,185100,1803149250,26800,26800,26800,26800,0
|
|
20230907,185000,1803149250,26800,26800,26800,26800,0
|
|
20230907,184900,1803149250,26800,26800,26800,26800,0
|
|
20230907,184800,1803149250,26800,26800,26800,26800,0
|
|
20230907,184700,1803149250,26800,26800,26800,26800,0
|
|
20230907,184600,1803149250,26800,26800,26800,26800,0
|
|
20230907,184500,1803149250,26800,26800,26800,26800,0
|
|
20230907,184400,1803149250,26800,26800,26800,26800,0
|
|
20230907,184300,1803149250,26800,26800,26800,26800,0
|
|
20230907,184200,1803149250,26800,26800,26800,26800,0
|
|
20230907,184100,1803149250,26800,26800,26800,26800,0
|
|
20230907,184000,1803149250,26800,26800,26800,26800,0
|
|
20230907,183900,1803149250,26800,26800,26800,26800,0
|
|
20230907,183800,1803149250,26800,26800,26800,26800,935
|
|
20230907,183700,1803149250,26800,26800,26800,26800,0
|
|
20230907,183600,1803149250,26800,26800,26800,26800,0
|
|
20230907,183500,1803149250,26800,26800,26800,26800,0
|
|
20230907,183400,1803149250,26800,26800,26800,26800,0
|
|
20230907,183300,1803149250,26800,26800,26800,26800,0
|
|
20230907,183200,1803149250,26800,26800,26800,26800,0
|
|
20230907,183100,1803149250,26800,26800,26800,26800,0
|
|
20230907,183000,1803149250,26800,26800,26800,26800,0
|
|
20230907,182900,1803149250,26800,26800,26800,26800,0
|
|
20230907,182800,1803149250,26800,26800,26800,26800,0
|
|
20230907,182700,1803149250,26800,26800,26800,26800,0
|
|
20230907,182600,1803149250,26800,26800,26800,26800,0
|
|
20230907,182500,1803149250,26800,26800,26800,26800,0
|
|
20230907,182400,1803149250,26800,26800,26800,26800,0
|
|
20230907,182300,1803149250,26800,26800,26800,26800,0
|
|
20230907,182200,1803149250,26800,26800,26800,26800,0
|
|
20230907,182100,1803149250,26800,26800,26800,26800,0
|
|
20230907,182000,1803149250,26800,26800,26800,26800,0
|
|
20230907,181900,1803149250,26800,26800,26800,26800,0
|
|
20230907,181800,1803149250,26800,26800,26800,26800,0
|
|
20230907,181700,1803149250,26800,26800,26800,26800,0
|
|
20230907,181600,1803149250,26800,26800,26800,26800,0
|
|
20230907,181500,1803149250,26800,26800,26800,26800,0
|
|
20230907,181400,1803149250,26800,26800,26800,26800,0
|
|
20230907,181300,1803149250,26800,26800,26800,26800,0
|
|
20230907,181200,1803149250,26800,26800,26800,26800,0
|
|
20230907,181100,1803149250,26800,26800,26800,26800,0
|
|
20230907,181000,1803149250,26800,26800,26800,26800,0
|
|
20230907,180900,1803149250,26800,26800,26800,26800,0
|
|
20230907,180800,1803149250,26800,26800,26800,26800,935
|
|
20230907,180700,1803149250,26800,26800,26800,26800,0
|
|
20230907,180600,1803149250,26800,26800,26800,26800,0
|
|
20230907,180500,1803149250,26800,26800,26800,26800,0
|
|
20230907,180400,1803149250,26800,26800,26800,26800,0
|
|
20230907,180300,1803149250,26800,26800,26800,26800,0
|
|
20230907,180200,1803149250,26800,26800,26800,26800,0
|
|
20230907,180100,1803149250,26800,26800,26800,26800,0
|
|
20230907,180000,1803149250,26800,26800,26800,26800,0
|
|
20230907,175900,1803149250,26800,26800,26800,26800,0
|
|
20230907,175800,1803149250,26800,26800,26800,26800,0
|
|
20230907,175700,1803149250,26800,26800,26800,26800,0
|
|
20230907,175600,1803149250,26800,26800,26800,26800,0
|
|
20230907,175500,1803149250,26800,26800,26800,26800,0
|
|
20230907,175400,1803149250,26800,26800,26800,26800,0
|
|
20230907,175300,1803149250,26800,26800,26800,26800,0
|
|
20230907,175200,1803149250,26800,26800,26800,26800,0
|
|
20230907,175100,1803149250,26800,26800,26800,26800,0
|
|
20230907,175000,1803149250,26800,26800,26800,26800,0
|
|
20230907,174900,1803149250,26800,26800,26800,26800,0
|
|
20230907,174800,1803149250,26800,26800,26800,26800,0
|
|
20230907,174700,1803149250,26800,26800,26800,26800,0
|
|
20230907,174600,1803149250,26800,26800,26800,26800,0
|
|
20230907,174500,1803149250,26800,26800,26800,26800,0
|
|
20230907,174400,1803149250,26800,26800,26800,26800,0
|
|
20230907,174300,1803149250,26800,26800,26800,26800,0
|
|
20230907,174200,1803149250,26800,26800,26800,26800,0
|
|
20230907,174100,1803149250,26800,26800,26800,26800,0
|
|
20230907,174000,1803149250,26800,26800,26800,26800,0
|
|
20230907,173900,1803149250,26800,26800,26800,26800,0
|
|
20230907,173800,1803149250,26800,26800,26800,26800,935
|
|
20230907,173700,1803149250,26800,26800,26800,26800,0
|
|
20230907,173600,1803149250,26800,26800,26800,26800,0
|
|
20230907,173500,1803149250,26800,26800,26800,26800,0
|
|
20230907,173400,1803149250,26800,26800,26800,26800,0
|
|
20230907,173300,1803149250,26800,26800,26800,26800,0
|
|
20230907,173200,1803149250,26800,26800,26800,26800,0
|
|
20230907,173100,1803149250,26800,26800,26800,26800,0
|
|
20230907,173000,1803149250,26800,26800,26800,26800,0
|
|
20230907,172900,1803149250,26800,26800,26800,26800,0
|
|
20230907,172800,1803149250,26800,26800,26800,26800,0
|
|
20230907,172700,1803149250,26800,26800,26800,26800,0
|
|
20230907,172600,1803149250,26800,26800,26800,26800,0
|
|
20230907,172500,1803149250,26800,26800,26800,26800,0
|
|
20230907,172400,1803149250,26800,26800,26800,26800,0
|
|
20230907,172300,1803149250,26800,26800,26800,26800,0
|
|
20230907,172200,1803149250,26800,26800,26800,26800,0
|
|
20230907,172100,1803149250,26800,26800,26800,26800,0
|
|
20230907,172000,1803149250,26800,26800,26800,26800,0
|
|
20230907,171900,1803149250,26800,26800,26800,26800,0
|
|
20230907,171800,1803149250,26800,26800,26800,26800,0
|
|
20230907,171700,1803149250,26800,26800,26800,26800,0
|
|
20230907,171600,1803149250,26800,26800,26800,26800,0
|
|
20230907,171500,1803149250,26800,26800,26800,26800,0
|
|
20230907,171400,1803149250,26800,26800,26800,26800,0
|
|
20230907,171300,1803149250,26800,26800,26800,26800,0
|
|
20230907,171200,1803149250,26800,26800,26800,26800,0
|
|
20230907,171100,1803149250,26800,26800,26800,26800,0
|
|
20230907,171000,1803149250,26800,26800,26800,26800,0
|
|
20230907,170900,1803149250,26800,26800,26800,26800,0
|
|
20230907,170800,1803149250,26800,26800,26800,26800,935
|
|
20230907,170700,1803149250,26800,26800,26800,26800,0
|
|
20230907,170600,1803149250,26800,26800,26800,26800,0
|
|
20230907,170500,1803149250,26800,26800,26800,26800,0
|
|
20230907,170400,1803149250,26800,26800,26800,26800,0
|
|
20230907,170300,1803149250,26800,26800,26800,26800,0
|
|
20230907,170200,1803149250,26800,26800,26800,26800,0
|
|
20230907,170100,1803149250,26800,26800,26800,26800,0
|
|
20230907,170000,1803149250,26800,26800,26800,26800,0
|
|
20230907,165900,1803149250,26800,26800,26800,26800,0
|
|
20230907,165800,1803149250,26800,26800,26800,26800,0
|
|
20230907,165700,1803149250,26800,26800,26800,26800,0
|
|
20230907,165600,1803149250,26800,26800,26800,26800,0
|
|
20230907,165500,1803149250,26800,26800,26800,26800,0
|
|
20230907,165400,1803149250,26800,26800,26800,26800,0
|
|
20230907,165300,1803149250,26800,26800,26800,26800,0
|
|
20230907,165200,1803149250,26800,26800,26800,26800,0
|
|
20230907,165100,1803149250,26800,26800,26800,26800,0
|
|
20230907,165000,1803149250,26800,26800,26800,26800,0
|
|
20230907,164900,1803149250,26800,26800,26800,26800,0
|
|
20230907,164800,1803149250,26800,26800,26800,26800,0
|
|
20230907,164700,1803149250,26800,26800,26800,26800,0
|
|
20230907,164600,1803149250,26800,26800,26800,26800,0
|
|
20230907,164500,1803149250,26800,26800,26800,26800,0
|
|
20230907,164400,1803149250,26800,26800,26800,26800,0
|
|
20230907,164300,1803149250,26800,26800,26800,26800,0
|
|
20230907,164200,1803149250,26800,26800,26800,26800,0
|
|
20230907,164100,1803149250,26800,26800,26800,26800,0
|
|
20230907,164000,1803149250,26800,26800,26800,26800,0
|
|
20230907,163900,1803149250,26800,26800,26800,26800,0
|
|
20230907,163800,1803149250,26800,26800,26800,26800,935
|
|
20230907,163700,1803149250,26800,26800,26800,26800,0
|
|
20230907,163600,1803149250,26800,26800,26800,26800,0
|
|
20230907,163500,1803149250,26800,26800,26800,26800,0
|
|
20230907,163400,1803149250,26800,26800,26800,26800,0
|
|
20230907,163300,1803149250,26800,26800,26800,26800,0
|
|
20230907,163200,1803149250,26800,26800,26800,26800,0
|
|
20230907,163100,1803149250,26800,26800,26800,26800,0
|
|
20230907,163000,1803149250,26800,26800,26800,26800,0
|
|
20230907,162900,1803149250,26800,26800,26800,26800,0
|
|
20230907,162800,1803149250,26800,26800,26800,26800,0
|
|
20230907,162700,1803149250,26800,26800,26800,26800,0
|
|
20230907,162600,1803149250,26800,26800,26800,26800,0
|
|
20230907,162500,1803149250,26800,26800,26800,26800,0
|
|
20230907,162400,1803149250,26800,26800,26800,26800,0
|
|
20230907,162300,1803149250,26800,26800,26800,26800,0
|
|
20230907,162200,1803149250,26800,26800,26800,26800,0
|
|
20230907,162100,1803149250,26800,26800,26800,26800,0
|
|
20230907,162000,1803149250,26800,26800,26800,26800,0
|
|
20230907,161900,1803149250,26800,26800,26800,26800,0
|
|
20230907,161800,1803149250,26800,26800,26800,26800,0
|
|
20230907,161700,1803149250,26800,26800,26800,26800,0
|
|
20230907,161600,1803149250,26800,26800,26800,26800,0
|
|
20230907,161500,1803149250,26800,26800,26800,26800,0
|
|
20230907,161400,1803149250,26800,26800,26800,26800,0
|
|
20230907,161300,1803149250,26800,26800,26800,26800,0
|
|
20230907,161200,1803149250,26800,26800,26800,26800,0
|
|
20230907,161100,1803149250,26800,26800,26800,26800,0
|
|
20230907,161000,1803149250,26800,26800,26800,26800,0
|
|
20230907,160900,1803149250,26800,26800,26800,26800,0
|
|
20230907,160800,1803149250,26800,26800,26800,26800,935
|
|
20230907,160700,1803149250,26800,26800,26800,26800,0
|
|
20230907,160600,1803149250,26800,26800,26800,26800,0
|
|
20230907,160500,1803149250,26800,26800,26800,26800,0
|
|
20230907,160400,1803149250,26800,26800,26800,26800,0
|
|
20230907,160300,1803149250,26800,26800,26800,26800,0
|
|
20230907,160200,1803149250,26800,26800,26800,26800,0
|
|
20230907,160100,1803149250,26800,26800,26800,26800,0
|
|
20230907,160000,1803149250,26800,26800,26800,26800,0
|
|
20230907,155900,1803149250,26800,26800,26800,26800,0
|
|
20230907,155800,1803149250,26800,26800,26800,26800,0
|
|
20230907,155700,1803149250,26800,26800,26800,26800,0
|
|
20230907,155600,1803149250,26800,26800,26800,26800,0
|
|
20230907,155500,1803149250,26800,26800,26800,26800,0
|
|
20230907,155400,1803149250,26800,26800,26800,26800,0
|
|
20230907,155300,1803149250,26800,26800,26800,26800,0
|
|
20230907,155200,1803149250,26800,26800,26800,26800,0
|
|
20230907,155100,1803149250,26800,26800,26800,26800,0
|
|
20230907,155000,1803149250,26800,26800,26800,26800,0
|
|
20230907,154900,1803149250,26800,26800,26800,26800,0
|
|
20230907,154800,1803149250,26800,26800,26800,26800,0
|
|
20230907,154700,1803149250,26800,26800,26800,26800,0
|
|
20230907,154600,1803149250,26800,26800,26800,26800,0
|
|
20230907,154500,1803149250,26800,26800,26800,26800,0
|
|
20230907,154400,1803149250,26800,26800,26800,26800,0
|
|
20230907,154300,1803149250,26800,26800,26800,26800,0
|
|
20230907,154200,1803149250,26800,26800,26800,26800,0
|
|
20230907,154100,1803149250,26800,26800,26800,26800,0
|
|
20230907,154000,1803149250,26800,26800,26800,26800,0
|
|
20230907,153900,1803149250,26800,26800,26800,26800,0
|
|
20230907,153800,1803149250,26800,26800,26800,26800,935
|
|
20230907,153700,1803149250,26800,26800,26800,26800,0
|
|
20230907,153600,1803149250,26800,26800,26800,26800,0
|
|
20230907,153500,1803149250,26800,26800,26800,26800,0
|
|
20230907,153400,1803149250,26800,26800,26800,26800,0
|
|
20230907,153300,1803149250,26800,26800,26800,26800,0
|
|
20230907,153200,1803149250,26800,26800,26800,26800,0
|
|
20230907,153100,1803149250,26800,26800,26800,26800,0
|
|
20230907,153000,1803149250,26800,26800,26800,26800,935
|
|
20230907,152900,1778091250,27000,27000,27000,27000,0
|
|
20230907,152800,1778091250,27000,27000,27000,27000,0
|
|
20230907,152700,1778091250,27000,27000,27000,27000,0
|
|
20230907,152600,1778091250,27000,27000,27000,27000,0
|
|
20230907,152500,1778091250,27000,27000,27000,27000,0
|
|
20230907,152400,1778091250,27000,27000,27000,27000,0
|
|
20230907,152300,1778091250,27000,27000,27000,27000,0
|
|
20230907,152200,1778091250,27000,27000,27000,27000,0
|
|
20230907,152100,1778091250,27000,27000,27000,27000,0
|
|
20230907,152000,1778091250,27000,27000,27000,27000,0
|
|
20230907,151900,1778091250,27000,26700,27000,26700,1341
|
|
20230907,151800,1741943700,26750,26750,26750,26750,34
|
|
20230907,151700,1741034200,26750,26650,26750,26650,698
|
|
20230907,151600,1722380650,26650,26700,26700,26650,333
|
|
20230907,151500,1713504550,26650,26700,26700,26650,159
|
|
20230907,151400,1709262150,26700,26650,26700,26650,96
|
|
20230907,151300,1706702050,26650,26650,26700,26650,129
|
|
20230907,151200,1703262550,26650,26650,26650,26650,19
|
|
20230907,151100,1702756200,26700,26650,26700,26650,130
|
|
20230907,151000,1699290000,26650,26700,26700,26650,75
|
|
20230907,150900,1697288400,26700,26650,26700,26650,238
|
|
20230907,150800,1690945500,26700,26700,26700,26700,33
|
|
20230907,150700,1690064400,26650,26750,26750,26650,72
|
|
20230907,150600,1688142200,26650,26650,26650,26650,38
|
|
20230907,150500,1687129500,26650,26700,26750,26650,62
|
|
20230907,150400,1685473300,26650,26650,26650,26650,19
|
|
20230907,150300,1684966950,26750,26700,26750,26650,62
|
|
20230907,150200,1683310850,26650,26650,26750,26650,99
|
|
20230907,150100,1680669100,26650,26650,26650,26650,19
|
|
20230907,150000,1680162750,26750,26650,26750,26650,54
|
|
20230907,145900,1678720250,26750,26650,26750,26650,128
|
|
20230907,145800,1675305750,26650,26750,26750,26650,60
|
|
20230907,145700,1673702650,26600,26650,26750,26600,623
|
|
20230907,145600,1657098900,26650,26750,26750,26650,54
|
|
20230907,145500,1655656300,26750,26650,26750,26650,60
|
|
20230907,145400,1654053200,26750,26650,26750,26650,53
|
|
20230907,145300,1652637350,26750,26750,26750,26650,551
|
|
20230907,145200,1637922950,26700,26700,26750,26650,196
|
|
20230907,145100,1632694900,26750,26650,26750,26650,53
|
|
20230907,145000,1631279050,26750,26650,26750,26650,72
|
|
20230907,144900,1629356050,26650,26750,26750,26650,54
|
|
20230907,144800,1627913550,26750,26750,26750,26650,100
|
|
20230907,144700,1625240550,26650,26750,26750,26650,124
|
|
20230907,144600,1621931750,26700,26650,26750,26650,103
|
|
20230907,144500,1619180900,26750,26750,26750,26650,96
|
|
20230907,144400,1616614900,26700,26650,26700,26650,27
|
|
20230907,144300,1615895300,26750,26650,26750,26650,111
|
|
20230907,144200,1612927850,26750,26650,26750,26650,96
|
|
20230907,144100,1610361850,26650,26650,26650,26650,90
|
|
20230907,144000,1607963350,26650,26750,26750,26650,105
|
|
20230907,143900,1605158100,26650,26750,26750,26650,53
|
|
20230907,143800,1603742350,26750,26650,26750,26650,375
|
|
20230907,143700,1593744400,26650,26750,26750,26650,55
|
|
20230907,143600,1592275250,26750,26650,26750,26650,60
|
|
20230907,143500,1590672050,26750,26650,26750,26650,97
|
|
20230907,143400,1588079400,26750,26650,26750,26650,52
|
|
20230907,143300,1586690200,26750,26650,26750,26650,261
|
|
20230907,143200,1579730350,26750,26700,26750,26700,124
|
|
20230907,143100,1576417900,26750,26750,26750,26650,95
|
|
20230907,143000,1573878550,26650,26750,26750,26650,64
|
|
20230907,142900,1572168650,26700,26700,26700,26650,62
|
|
20230907,142800,1570514150,26650,26750,26750,26650,232
|
|
20230907,142700,1564323850,26650,26700,26700,26650,25
|
|
20230907,142600,1563657500,26750,26650,26750,26650,117
|
|
20230907,142500,1560531650,26650,26700,26750,26650,81
|
|
20230907,142400,1558367800,26700,26650,26700,26650,57
|
|
20230907,142300,1556847050,26650,26700,26750,26650,546
|
|
20230907,142200,1542289850,26650,26650,26650,26650,18
|
|
20230907,142100,1541810150,26700,26750,26750,26650,100
|
|
20230907,142000,1539140950,26700,26700,26750,26700,296
|
|
20230907,141900,1531236050,26750,26700,26750,26700,72
|
|
20230907,141800,1529311550,26700,26750,26750,26700,194
|
|
20230907,141700,1524127950,26700,26700,26750,26700,202
|
|
20230907,141600,1518727450,26700,26700,26750,26700,73
|
|
20230907,141500,1516776250,26750,26750,26750,26750,34
|
|
20230907,141400,1515866750,26700,26750,26750,26700,102
|
|
20230907,141300,1513139300,26700,26750,26750,26700,60
|
|
20230907,141200,1511535200,26700,26750,26750,26700,52
|
|
20230907,141100,1510145150,26700,26750,26750,26700,61
|
|
20230907,141000,1508514350,26750,26650,26750,26650,55
|
|
20230907,140900,1507045200,26750,26700,26750,26700,95
|
|
20230907,140800,1504504900,26650,26800,26800,26650,67
|
|
20230907,140700,1502712150,26750,26650,26800,26650,56
|
|
20230907,140600,1501215950,26800,26800,26800,26800,76
|
|
20230907,140500,1499179150,26650,26700,26800,26650,121
|
|
20230907,140400,1495944500,26650,26700,26750,26650,134
|
|
20230907,140300,1492365500,26700,26700,26700,26650,72
|
|
20230907,140200,1490444050,26700,26650,26700,26650,62
|
|
20230907,140100,1488789650,26700,26750,26750,26700,126
|
|
20230907,140000,1485423350,26700,26750,26750,26700,848
|
|
20230907,135900,1462780050,26750,26700,26750,26700,61
|
|
20230907,135800,1461149250,26750,26750,26750,26750,77
|
|
20230907,135700,1459089500,26800,26800,26800,26800,42
|
|
20230907,135600,1457963900,26750,26800,26800,26750,102
|
|
20230907,135500,1455231300,26800,26800,26800,26700,117
|
|
20230907,135400,1452097500,26700,26800,26800,26700,107
|
|
20230907,135300,1449231900,26850,26700,26850,26700,53
|
|
20230907,135200,1447811700,26850,26850,26850,26700,195
|
|
20230907,135100,1442593950,26700,26800,26850,26700,60
|
|
20230907,135000,1440986550,26800,26750,26800,26750,56
|
|
20230907,134900,1439486850,26750,26850,26850,26750,77
|
|
20230907,134800,1437419500,26700,26700,26700,26700,517
|
|
20230907,134700,1423615600,26700,26850,26850,26700,125
|
|
20230907,134600,1420266850,26700,26700,26700,26700,18
|
|
20230907,134500,1419786250,26800,26800,26850,26700,470
|
|
20230907,134400,1407190650,26700,26800,26800,26700,94
|
|
20230907,134300,1404673250,26700,26700,26700,26700,21
|
|
20230907,134200,1404112550,26800,26700,26800,26700,121
|
|
20230907,134100,1400874350,26800,26700,26800,26700,558
|
|
20230907,134000,1385970350,26800,26800,26800,26800,145
|
|
20230907,133900,1382084350,26750,26800,26800,26700,509
|
|
20230907,133800,1368465700,26750,26800,26800,26750,58
|
|
20230907,133700,1366912500,26750,26800,26800,26750,61
|
|
20230907,133600,1365278650,26800,26750,26800,26750,53
|
|
20230907,133500,1363859250,26800,26800,26800,26750,113
|
|
20230907,133400,1360831750,26800,26800,26800,26750,63
|
|
20230907,133300,1359144350,26800,26750,26800,26750,63
|
|
20230907,133200,1357456900,26800,26700,26800,26700,422
|
|
20230907,133100,1346167300,26750,26700,26750,26700,43
|
|
20230907,133000,1345017550,26700,26750,26750,26700,95
|
|
20230907,132900,1342477250,26700,26750,26750,26700,20
|
|
20230907,132800,1341943200,26750,26700,26750,26700,96
|
|
20230907,132700,1339376150,26700,26750,26750,26700,96
|
|
20230907,132600,1336809200,26700,26700,26700,26700,28
|
|
20230907,132500,1336061600,26700,26700,26750,26700,310
|
|
20230907,132400,1327780800,26700,26750,26750,26700,52
|
|
20230907,132300,1326390700,26750,26700,26750,26700,62
|
|
20230907,132200,1324733200,26750,26750,26750,26750,76
|
|
20230907,132100,1322700200,26700,26750,26750,26700,69
|
|
20230907,132000,1320855400,26700,26750,26750,26700,162
|
|
20230907,131900,1316522900,26700,26750,26750,26700,52
|
|
20230907,131800,1315132800,26650,26700,26750,26650,198
|
|
20230907,131700,1309844300,26700,26700,26750,26650,736
|
|
20230907,131600,1290192300,26700,26650,26700,26650,53
|
|
20230907,131500,1288778200,26700,26700,26700,26650,161
|
|
20230907,131400,1284480450,26700,26650,26700,26650,103
|
|
20230907,131300,1281733800,26700,26650,26700,26650,119
|
|
20230907,131200,1278558650,26650,26650,26650,26650,19
|
|
20230907,131100,1278052300,26700,26700,26700,26650,98
|
|
20230907,131000,1275436750,26650,26700,26700,26650,144
|
|
20230907,130900,1271592850,26650,26650,26650,26650,20
|
|
20230907,130800,1271059850,26700,26650,26700,26650,94
|
|
20230907,130700,1268550950,26650,26650,26700,26650,31
|
|
20230907,130600,1267724750,26700,26650,26700,26650,126
|
|
20230907,130500,1264362500,26650,26700,26700,26650,114
|
|
20230907,130400,1261320600,26650,26650,26650,26650,20
|
|
20230907,130300,1260787600,26650,26700,26700,26650,96
|
|
20230907,130200,1258225350,26700,26700,26700,26650,213
|
|
20230907,130100,1252539250,26700,26650,26700,26650,61
|
|
20230907,130000,1250911500,26700,26700,26700,26650,563
|
|
20230907,125900,1235902700,26650,26700,26700,26650,53
|
|
20230907,125800,1234488550,26650,26800,26800,26650,2518
|
|
20230907,125700,1167211300,26800,26750,26800,26750,53
|
|
20230907,125600,1165791850,26800,26800,26800,26800,33
|
|
20230907,125500,1164907450,26750,26750,26800,26750,84
|
|
20230907,125400,1162659950,26750,26750,26800,26750,102
|
|
20230907,125300,1159929750,26750,26800,26800,26750,66
|
|
20230907,125200,1158161900,26800,26800,26800,26750,59
|
|
20230907,125100,1156581650,26750,26750,26800,26750,267
|
|
20230907,125000,1149437750,26750,26750,26750,26750,193
|
|
20230907,124900,1144275000,26800,26750,26800,26750,104
|
|
20230907,124800,1141488800,26800,26750,26800,26750,105
|
|
20230907,124700,1138675700,26800,26800,26800,26800,1
|
|
20230907,124600,1138648900,26750,26750,26800,26750,104
|
|
20230907,124500,1135865250,26750,26800,26800,26750,63
|
|
20230907,124400,1134178250,26750,26800,26800,26750,21
|
|
20230907,124300,1133616400,26800,26750,26800,26750,79
|
|
20230907,124200,1131500200,26800,26850,26850,26800,944
|
|
20230907,124100,1106200950,26800,26800,26800,26800,18
|
|
20230907,124000,1105718550,26800,26800,26850,26800,187
|
|
20230907,123900,1100706850,26850,26800,26850,26800,50
|
|
20230907,123800,1099365400,26800,26800,26800,26800,361
|
|
20230907,123700,1089690600,26750,26750,26750,26750,21
|
|
20230907,123600,1089128850,26750,26800,26800,26750,20
|
|
20230907,123500,1088593750,26750,26750,26750,26750,20
|
|
20230907,123400,1088058750,26750,26750,26800,26750,669
|
|
20230907,123300,1070138000,26750,26800,26800,26750,463
|
|
20230907,123200,1057732100,26800,26750,26800,26750,105
|
|
20230907,123100,1054919000,26750,26750,26750,26750,21
|
|
20230907,123000,1054357250,26750,26750,26750,26750,18
|
|
20230907,122900,1053875750,26800,26800,26800,26800,70
|
|
20230907,122800,1051999750,26750,26800,26800,26750,25
|
|
20230907,122700,1051330700,26750,26800,26800,26750,53
|
|
20230907,122600,1049912300,26800,26800,26800,26800,6
|
|
20230907,122500,1049751500,26800,26800,26800,26800,22
|
|
20230907,122400,1049161900,26800,26800,26800,26800,24
|
|
20230907,122300,1048518700,26800,26750,26800,26750,30
|
|
20230907,122200,1047715700,26800,26750,26850,26750,43
|
|
20230907,122100,1046563800,26850,26800,26850,26800,256
|
|
20230907,122000,1039702750,26750,26750,26750,26750,23
|
|
20230907,121900,1039087500,26750,26750,26750,26750,57
|
|
20230907,121800,1037562750,26750,26800,26800,26750,101
|
|
20230907,121700,1034856850,26800,26750,26800,26750,290
|
|
20230907,121600,1027089350,26800,26800,26800,26800,4
|
|
20230907,121500,1026982150,26800,26800,26800,26800,108
|
|
20230907,121400,1024087750,26800,26850,26850,26800,120
|
|
20230907,121300,1020871650,26800,26800,26800,26800,21
|
|
20230907,121200,1020308850,26800,26800,26800,26800,0
|
|
20230907,121100,1020308850,26800,26800,26800,26800,45
|
|
20230907,121000,1019102850,26800,26800,26800,26750,36
|
|
20230907,120900,1018139000,26800,26750,26800,26750,29
|
|
20230907,120800,1017362750,26750,26750,26750,26750,21
|
|
20230907,120700,1016801000,26750,26750,26750,26750,18
|
|
20230907,120600,1016319500,26750,26750,26750,26750,19
|
|
20230907,120500,1015811250,26800,26750,26800,26750,119
|
|
20230907,120400,1012623000,26750,26750,26750,26750,152
|
|
20230907,120300,1008557000,26750,26750,26750,26750,5
|
|
20230907,120200,1008423250,26750,26900,26900,26750,24
|
|
20230907,120100,1007780350,26900,26900,26900,26750,37
|
|
20230907,120000,1006788350,26800,26800,26800,26800,376
|
|
20230907,115900,996711550,26800,26800,26800,26800,41
|
|
20230907,115800,995612750,26800,26900,26900,26800,1432
|
|
20230907,115700,957177400,26900,26850,26900,26850,28
|
|
20230907,115600,956425200,26850,26850,26850,26850,39
|
|
20230907,115500,955378050,26850,26850,26850,26850,21
|
|
20230907,115400,954814200,26900,26900,26900,26900,2
|
|
20230907,115300,954760400,26850,26900,26900,26850,118
|
|
20230907,115200,951587100,26850,26900,26900,26850,21
|
|
20230907,115100,951023200,26850,26900,26900,26850,21
|
|
20230907,115000,950459250,26850,26850,26850,26850,19
|
|
20230907,114900,949949100,26850,26850,26850,26850,19
|
|
20230907,114800,949438950,26850,26850,26850,26850,31
|
|
20230907,114700,948606600,26850,26850,26850,26850,18
|
|
20230907,114600,948123300,26900,26900,26900,26900,551
|
|
20230907,114500,933301400,26900,26950,26950,26900,22
|
|
20230907,114400,932709500,26900,26900,26900,26900,220
|
|
20230907,114300,926791500,26900,26900,26900,26900,21
|
|
20230907,114200,926226600,26900,26900,26900,26900,32
|
|
20230907,114100,925365800,26900,26900,26900,26900,20
|
|
20230907,114000,924827800,26950,26900,26950,26900,119
|
|
20230907,113900,921626650,26850,26850,26850,26850,20
|
|
20230907,113800,921089650,26850,26900,26900,26850,46
|
|
20230907,113700,919854050,26900,26900,26950,26900,27
|
|
20230907,113600,919127150,26850,26850,26850,26850,30
|
|
20230907,113500,918321650,26850,26900,26900,26850,789
|
|
20230907,113400,897109150,26900,26900,26900,26900,20
|
|
20230907,113300,896571150,26950,26900,26950,26900,30
|
|
20230907,113200,895764100,26900,26900,26900,26900,19
|
|
20230907,113100,895253000,26950,26950,26950,26950,0
|
|
20230907,113000,895253000,26950,26950,26950,26950,0
|
|
20230907,112900,895253000,26950,26950,26950,26950,100
|
|
20230907,112800,892558000,26950,26950,26950,26950,468
|
|
20230907,112700,879945400,27000,27000,27000,27000,31
|
|
20230907,112600,879108400,26950,27000,27000,26950,307
|
|
20230907,112500,870833350,27000,27000,27000,27000,12
|
|
20230907,112400,870509350,27000,27000,27050,27000,37
|
|
20230907,112300,869510300,27000,27000,27000,27000,10
|
|
20230907,112200,869240300,27000,27000,27000,27000,5
|
|
20230907,112100,869105300,27000,27000,27000,27000,2
|
|
20230907,112000,869051300,27050,27050,27050,27050,2
|
|
20230907,111900,868997200,26950,27050,27050,26950,140
|
|
20230907,111800,865210500,27000,27000,27000,27000,0
|
|
20230907,111700,865210500,27000,26950,27000,26950,672
|
|
20230907,111600,847085100,26950,26950,26950,26950,43
|
|
20230907,111500,845926250,26950,26950,26950,26950,5
|
|
20230907,111400,845791500,27000,27000,27000,27000,0
|
|
20230907,111300,845791500,27000,27000,27000,27000,0
|
|
20230907,111200,845791500,27000,26900,27000,26900,11
|
|
20230907,111100,845495400,26950,26950,26950,26950,300
|
|
20230907,111000,837410400,26950,27000,27000,26950,820
|
|
20230907,110900,815306100,27000,27000,27000,27000,7
|
|
20230907,110800,815117100,27000,27000,27000,27000,20
|
|
20230907,110700,814577100,27000,27000,27000,27000,0
|
|
20230907,110600,814577100,27000,27000,27000,27000,0
|
|
20230907,110500,814577100,27000,27000,27000,27000,0
|
|
20230907,110400,814577100,27000,27000,27000,27000,0
|
|
20230907,110300,814577100,27000,27000,27000,27000,51
|
|
20230907,110200,813200100,27050,27050,27050,27050,0
|
|
20230907,110100,813200100,27050,27000,27050,27000,102
|
|
20230907,110000,810446050,26950,27000,27000,26950,207
|
|
20230907,105900,804860400,27000,27000,27000,27000,27
|
|
20230907,105800,804131400,27000,27000,27050,26950,184
|
|
20230907,105700,799172050,27000,27050,27100,27000,2852
|
|
20230907,105600,722139750,27100,27050,27100,27050,9
|
|
20230907,105500,721896200,27100,27050,27100,27050,56
|
|
20230907,105400,720381300,27050,27100,27100,27050,131
|
|
20230907,105300,716836700,27100,27100,27100,27100,0
|
|
20230907,105200,716836700,27100,27100,27100,27100,0
|
|
20230907,105100,716836700,27100,27050,27100,27050,10
|
|
20230907,105000,716566150,27050,27050,27100,27050,48
|
|
20230907,104900,715266250,27050,27050,27050,27050,215
|
|
20230907,104800,709450500,27050,27050,27100,27050,97
|
|
20230907,104700,706826600,27100,27150,27150,27050,34
|
|
20230907,104600,705905200,27100,27100,27150,27100,84
|
|
20230907,104500,703627700,27150,27150,27150,27100,67
|
|
20230907,104400,701811450,27150,27150,27150,27150,1
|
|
20230907,104300,701784300,27100,27150,27150,27100,30
|
|
20230907,104200,700970800,27150,27150,27150,27150,18
|
|
20230907,104100,700482100,27100,27100,27100,27100,894
|
|
20230907,104000,676254700,27100,27100,27100,27100,11
|
|
20230907,103900,675956600,27100,27100,27100,27050,32
|
|
20230907,103800,675089900,27050,27100,27100,27050,682
|
|
20230907,103700,656620550,27100,27150,27150,27100,210
|
|
20230907,103600,650922050,27100,27100,27100,27100,0
|
|
20230907,103500,650922050,27100,27100,27100,27100,16
|
|
20230907,103400,650488450,27150,27100,27150,27100,29
|
|
20230907,103300,649701550,27150,27150,27150,27150,11
|
|
20230907,103200,649402900,27150,27100,27150,27100,123
|
|
20230907,103100,646063850,27100,27150,27150,27100,102
|
|
20230907,103000,643294650,27150,27150,27150,27150,2
|
|
20230907,102900,643240350,27200,27200,27200,27200,352
|
|
20230907,102800,633665950,27200,27150,27200,27100,352
|
|
20230907,102700,624108000,27150,27150,27200,27150,179
|
|
20230907,102600,619244500,27150,27200,27200,27150,733
|
|
20230907,102500,599327350,27200,27200,27200,27200,51
|
|
20230907,102400,597940150,27200,27200,27250,27200,152
|
|
20230907,102300,593804950,27250,27250,27250,27250,111
|
|
20230907,102200,590780200,27250,27250,27300,27250,47
|
|
20230907,102100,589498950,27250,27250,27250,27250,0
|
|
20230907,102000,589498950,27250,27200,27250,27200,31
|
|
20230907,101900,588654250,27200,27250,27250,27200,5
|
|
20230907,101800,588518100,27250,27250,27250,27250,0
|
|
20230907,101700,588518100,27250,27250,27300,27250,768
|
|
20230907,101600,567570100,27250,27250,27250,27250,7
|
|
20230907,101500,567379350,27250,27300,27300,27250,98
|
|
20230907,101400,564704300,27300,27250,27300,27250,94
|
|
20230907,101300,562138600,27300,27300,27300,27300,0
|
|
20230907,101200,562138600,27300,27250,27300,27250,21
|
|
20230907,101100,561565800,27250,27250,27250,27250,211
|
|
20230907,101000,555816050,27350,27350,27350,27350,50
|
|
20230907,100900,554448550,27350,27300,27350,27250,31
|
|
20230907,100800,553601750,27300,27300,27350,27300,59
|
|
20230907,100700,551990950,27350,27350,27350,27350,9
|
|
20230907,100600,551744800,27200,27200,27200,27200,0
|
|
20230907,100500,551744800,27200,27200,27200,27200,0
|
|
20230907,100400,551744800,27200,27300,27400,27200,2021
|
|
20230907,100300,496735450,27400,27300,27400,27300,30
|
|
20230907,100200,495914450,27300,27300,27300,27300,2
|
|
20230907,100100,495859850,27350,27450,27450,27350,13
|
|
20230907,100000,495504200,27400,27300,27400,27300,174
|
|
20230907,095900,490753700,27300,27300,27300,27300,45
|
|
20230907,095800,489525200,27300,27350,27350,27300,276
|
|
20230907,095700,481989100,27350,27350,27450,27300,707
|
|
20230907,095600,462660900,27350,27450,27450,27350,307
|
|
20230907,095500,454254000,27450,27350,27450,27350,64
|
|
20230907,095400,452503400,27350,27350,27350,27350,1050
|
|
20230907,095300,423785900,27400,27450,27450,27400,380
|
|
20230907,095200,413369800,27500,27300,27500,27300,360
|
|
20230907,095100,403482300,27350,27350,27350,27350,340
|
|
20230907,095000,394183300,27400,27450,27450,27400,14
|
|
20230907,094900,393799600,27450,27400,27450,27400,174
|
|
20230907,094800,389031000,27400,27500,27500,27400,397
|
|
20230907,094700,378123450,27500,27500,27500,27500,53
|
|
20230907,094600,376665950,27500,27500,27500,27500,53
|
|
20230907,094500,375208450,27550,27550,27550,27550,10
|
|
20230907,094400,374932950,27500,27550,27550,27500,126
|
|
20230907,094300,371464650,27550,27500,27550,27500,410
|
|
20230907,094200,360189600,27500,27500,27500,27500,30
|
|
20230907,094100,359364600,27500,27500,27500,27500,208
|
|
20230907,094000,353644600,27450,27450,27450,27450,422
|
|
20230907,093900,342060700,27450,27500,27500,27450,332
|
|
20230907,093800,332944800,27500,27500,27500,27500,254
|
|
20230907,093700,325959800,27550,27550,27550,27550,1
|
|
20230907,093600,325932250,27550,27550,27550,27550,12
|
|
20230907,093500,325601650,27550,27550,27550,27550,1
|
|
20230907,093400,325574100,27500,27500,27550,27500,102
|
|
20230907,093300,322768900,27550,27500,27550,27500,12
|
|
20230907,093200,322438800,27550,27500,27550,27500,108
|
|
20230907,093100,319468750,27500,27500,27500,27500,33
|
|
20230907,093000,318561250,27450,27500,27500,27450,252
|
|
20230907,092900,311643500,27500,27500,27500,27500,39
|
|
20230907,092800,310571000,27500,27500,27500,27500,147
|
|
20230907,092700,306528500,27550,27500,27550,27500,122
|
|
20230907,092600,303173450,27500,27550,27550,27500,347
|
|
20230907,092500,293629800,27600,27500,27600,27500,793
|
|
20230907,092400,271822200,27500,27600,27600,27450,616
|
|
20230907,092300,254883450,27600,27700,27750,27550,123
|
|
20230907,092200,251486150,27800,27750,27800,27700,711
|
|
20230907,092100,231758550,27750,27600,27750,27600,408
|
|
20230907,092000,220486050,27600,27550,27600,27550,155
|
|
20230907,091900,216208250,27600,27600,27600,27600,119
|
|
20230907,091800,212923850,27550,27550,27550,27550,48
|
|
20230907,091700,211601450,27500,27450,27500,27450,504
|
|
20230907,091600,197751100,27450,27400,27450,27350,381
|
|
20230907,091500,187302550,27400,27350,27400,27350,473
|
|
20230907,091400,174358450,27350,27300,27350,27250,345
|
|
20230907,091300,164941400,27300,27300,27300,27300,212
|
|
20230907,091200,159153800,27300,27250,27350,27250,146
|
|
20230907,091100,155169450,27300,27250,27300,27250,113
|
|
20230907,091000,152085550,27300,27250,27350,27250,96
|
|
20230907,090900,149466000,27300,27350,27350,27250,1042
|
|
20230907,090800,121007100,27400,27400,27400,27350,118
|
|
20230907,090700,117774500,27400,27400,27400,27400,100
|
|
20230907,090600,115034500,27400,27300,27400,27250,139
|
|
20230907,090500,111239800,27300,27400,27400,27300,348
|
|
20230907,090400,101729300,27450,27450,27450,27400,7
|
|
20230907,090300,101537200,27350,27300,27400,27300,37
|
|
20230907,090200,100525050,27350,27250,27350,27250,307
|
|
20230907,090100,92144150,27250,27350,27350,27200,874
|
|
20230907,090000,68341400,27400,27600,27650,27400,2410
|