612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190900,1795910750,27950,27950,27950,27950,727
|
|
20230925,190800,1795910750,27950,27950,27950,27950,0
|
|
20230925,190700,1795910750,27950,27950,27950,27950,0
|
|
20230925,190600,1795910750,27950,27950,27950,27950,0
|
|
20230925,190500,1795910750,27950,27950,27950,27950,0
|
|
20230925,190400,1795910750,27950,27950,27950,27950,0
|
|
20230925,190300,1795910750,27950,27950,27950,27950,0
|
|
20230925,190200,1795910750,27950,27950,27950,27950,0
|
|
20230925,190100,1795910750,27950,27950,27950,27950,0
|
|
20230925,190000,1795910750,27950,27950,27950,27950,0
|
|
20230925,185900,1795910750,27950,27950,27950,27950,0
|
|
20230925,185800,1795910750,27950,27950,27950,27950,0
|
|
20230925,185700,1795910750,27950,27950,27950,27950,0
|
|
20230925,185600,1795910750,27950,27950,27950,27950,0
|
|
20230925,185500,1795910750,27950,27950,27950,27950,0
|
|
20230925,185400,1795910750,27950,27950,27950,27950,0
|
|
20230925,185300,1795910750,27950,27950,27950,27950,0
|
|
20230925,185200,1795910750,27950,27950,27950,27950,0
|
|
20230925,185100,1795910750,27950,27950,27950,27950,0
|
|
20230925,185000,1795910750,27950,27950,27950,27950,0
|
|
20230925,184900,1795910750,27950,27950,27950,27950,0
|
|
20230925,184800,1795910750,27950,27950,27950,27950,0
|
|
20230925,184700,1795910750,27950,27950,27950,27950,0
|
|
20230925,184600,1795910750,27950,27950,27950,27950,0
|
|
20230925,184500,1795910750,27950,27950,27950,27950,0
|
|
20230925,184400,1795910750,27950,27950,27950,27950,0
|
|
20230925,184300,1795910750,27950,27950,27950,27950,0
|
|
20230925,184200,1795910750,27950,27950,27950,27950,0
|
|
20230925,184100,1795910750,27950,27950,27950,27950,0
|
|
20230925,184000,1795910750,27950,27950,27950,27950,0
|
|
20230925,183900,1795910750,27950,27950,27950,27950,727
|
|
20230925,183800,1795910750,27950,27950,27950,27950,0
|
|
20230925,183700,1795910750,27950,27950,27950,27950,0
|
|
20230925,183600,1795910750,27950,27950,27950,27950,0
|
|
20230925,183500,1795910750,27950,27950,27950,27950,0
|
|
20230925,183400,1795910750,27950,27950,27950,27950,0
|
|
20230925,183300,1795910750,27950,27950,27950,27950,0
|
|
20230925,183200,1795910750,27950,27950,27950,27950,0
|
|
20230925,183100,1795910750,27950,27950,27950,27950,0
|
|
20230925,183000,1795910750,27950,27950,27950,27950,0
|
|
20230925,182900,1795910750,27950,27950,27950,27950,0
|
|
20230925,182800,1795910750,27950,27950,27950,27950,0
|
|
20230925,182700,1795910750,27950,27950,27950,27950,0
|
|
20230925,182600,1795910750,27950,27950,27950,27950,0
|
|
20230925,182500,1795910750,27950,27950,27950,27950,0
|
|
20230925,182400,1795910750,27950,27950,27950,27950,0
|
|
20230925,182300,1795910750,27950,27950,27950,27950,0
|
|
20230925,182200,1795910750,27950,27950,27950,27950,0
|
|
20230925,182100,1795910750,27950,27950,27950,27950,0
|
|
20230925,182000,1795910750,27950,27950,27950,27950,0
|
|
20230925,181900,1795910750,27950,27950,27950,27950,0
|
|
20230925,181800,1795910750,27950,27950,27950,27950,0
|
|
20230925,181700,1795910750,27950,27950,27950,27950,0
|
|
20230925,181600,1795910750,27950,27950,27950,27950,0
|
|
20230925,181500,1795910750,27950,27950,27950,27950,0
|
|
20230925,181400,1795910750,27950,27950,27950,27950,0
|
|
20230925,181300,1795910750,27950,27950,27950,27950,0
|
|
20230925,181200,1795910750,27950,27950,27950,27950,0
|
|
20230925,181100,1795910750,27950,27950,27950,27950,0
|
|
20230925,181000,1795910750,27950,27950,27950,27950,0
|
|
20230925,180900,1795910750,27950,27950,27950,27950,727
|
|
20230925,180800,1795910750,27950,27950,27950,27950,0
|
|
20230925,180700,1795910750,27950,27950,27950,27950,0
|
|
20230925,180600,1795910750,27950,27950,27950,27950,0
|
|
20230925,180500,1795910750,27950,27950,27950,27950,0
|
|
20230925,180400,1795910750,27950,27950,27950,27950,0
|
|
20230925,180300,1795910750,27950,27950,27950,27950,0
|
|
20230925,180200,1795910750,27950,27950,27950,27950,0
|
|
20230925,180100,1795910750,27950,27950,27950,27950,0
|
|
20230925,180000,1795910750,27950,27950,27950,27950,0
|
|
20230925,175900,1795910750,27950,27950,27950,27950,0
|
|
20230925,175800,1795910750,27950,27950,27950,27950,0
|
|
20230925,175700,1795910750,27950,27950,27950,27950,0
|
|
20230925,175600,1795910750,27950,27950,27950,27950,0
|
|
20230925,175500,1795910750,27950,27950,27950,27950,0
|
|
20230925,175400,1795910750,27950,27950,27950,27950,0
|
|
20230925,175300,1795910750,27950,27950,27950,27950,0
|
|
20230925,175200,1795910750,27950,27950,27950,27950,0
|
|
20230925,175100,1795910750,27950,27950,27950,27950,0
|
|
20230925,175000,1795910750,27950,27950,27950,27950,0
|
|
20230925,174900,1795910750,27950,27950,27950,27950,0
|
|
20230925,174800,1795910750,27950,27950,27950,27950,0
|
|
20230925,174700,1795910750,27950,27950,27950,27950,0
|
|
20230925,174600,1795910750,27950,27950,27950,27950,0
|
|
20230925,174500,1795910750,27950,27950,27950,27950,0
|
|
20230925,174400,1795910750,27950,27950,27950,27950,0
|
|
20230925,174300,1795910750,27950,27950,27950,27950,0
|
|
20230925,174200,1795910750,27950,27950,27950,27950,0
|
|
20230925,174100,1795910750,27950,27950,27950,27950,0
|
|
20230925,174000,1795910750,27950,27950,27950,27950,0
|
|
20230925,173900,1795910750,27950,27950,27950,27950,727
|
|
20230925,173800,1795910750,27950,27950,27950,27950,0
|
|
20230925,173700,1795910750,27950,27950,27950,27950,0
|
|
20230925,173600,1795910750,27950,27950,27950,27950,0
|
|
20230925,173500,1795910750,27950,27950,27950,27950,0
|
|
20230925,173400,1795910750,27950,27950,27950,27950,0
|
|
20230925,173300,1795910750,27950,27950,27950,27950,0
|
|
20230925,173200,1795910750,27950,27950,27950,27950,0
|
|
20230925,173100,1795910750,27950,27950,27950,27950,0
|
|
20230925,173000,1795910750,27950,27950,27950,27950,0
|
|
20230925,172900,1795910750,27950,27950,27950,27950,0
|
|
20230925,172800,1795910750,27950,27950,27950,27950,0
|
|
20230925,172700,1795910750,27950,27950,27950,27950,0
|
|
20230925,172600,1795910750,27950,27950,27950,27950,0
|
|
20230925,172500,1795910750,27950,27950,27950,27950,0
|
|
20230925,172400,1795910750,27950,27950,27950,27950,0
|
|
20230925,172300,1795910750,27950,27950,27950,27950,0
|
|
20230925,172200,1795910750,27950,27950,27950,27950,0
|
|
20230925,172100,1795910750,27950,27950,27950,27950,0
|
|
20230925,172000,1795910750,27950,27950,27950,27950,0
|
|
20230925,171900,1795910750,27950,27950,27950,27950,0
|
|
20230925,171800,1795910750,27950,27950,27950,27950,0
|
|
20230925,171700,1795910750,27950,27950,27950,27950,0
|
|
20230925,171600,1795910750,27950,27950,27950,27950,0
|
|
20230925,171500,1795910750,27950,27950,27950,27950,0
|
|
20230925,171400,1795910750,27950,27950,27950,27950,0
|
|
20230925,171300,1795910750,27950,27950,27950,27950,0
|
|
20230925,171200,1795910750,27950,27950,27950,27950,0
|
|
20230925,171100,1795910750,27950,27950,27950,27950,0
|
|
20230925,171000,1795910750,27950,27950,27950,27950,0
|
|
20230925,170900,1795910750,27950,27950,27950,27950,727
|
|
20230925,170800,1795910750,27950,27950,27950,27950,0
|
|
20230925,170700,1795910750,27950,27950,27950,27950,0
|
|
20230925,170600,1795910750,27950,27950,27950,27950,0
|
|
20230925,170500,1795910750,27950,27950,27950,27950,0
|
|
20230925,170400,1795910750,27950,27950,27950,27950,0
|
|
20230925,170300,1795910750,27950,27950,27950,27950,0
|
|
20230925,170200,1795910750,27950,27950,27950,27950,0
|
|
20230925,170100,1795910750,27950,27950,27950,27950,0
|
|
20230925,170000,1795910750,27950,27950,27950,27950,0
|
|
20230925,165900,1795910750,27950,27950,27950,27950,0
|
|
20230925,165800,1795910750,27950,27950,27950,27950,0
|
|
20230925,165700,1795910750,27950,27950,27950,27950,0
|
|
20230925,165600,1795910750,27950,27950,27950,27950,0
|
|
20230925,165500,1795910750,27950,27950,27950,27950,0
|
|
20230925,165400,1795910750,27950,27950,27950,27950,0
|
|
20230925,165300,1795910750,27950,27950,27950,27950,0
|
|
20230925,165200,1795910750,27950,27950,27950,27950,0
|
|
20230925,165100,1795910750,27950,27950,27950,27950,0
|
|
20230925,165000,1795910750,27950,27950,27950,27950,0
|
|
20230925,164900,1795910750,27950,27950,27950,27950,0
|
|
20230925,164800,1795910750,27950,27950,27950,27950,0
|
|
20230925,164700,1795910750,27950,27950,27950,27950,0
|
|
20230925,164600,1795910750,27950,27950,27950,27950,0
|
|
20230925,164500,1795910750,27950,27950,27950,27950,0
|
|
20230925,164400,1795910750,27950,27950,27950,27950,0
|
|
20230925,164300,1795910750,27950,27950,27950,27950,0
|
|
20230925,164200,1795910750,27950,27950,27950,27950,0
|
|
20230925,164100,1795910750,27950,27950,27950,27950,0
|
|
20230925,164000,1795910750,27950,27950,27950,27950,0
|
|
20230925,163900,1795910750,27950,27950,27950,27950,727
|
|
20230925,163800,1795910750,27950,27950,27950,27950,0
|
|
20230925,163700,1795910750,27950,27950,27950,27950,0
|
|
20230925,163600,1795910750,27950,27950,27950,27950,0
|
|
20230925,163500,1795910750,27950,27950,27950,27950,0
|
|
20230925,163400,1795910750,27950,27950,27950,27950,0
|
|
20230925,163300,1795910750,27950,27950,27950,27950,0
|
|
20230925,163200,1795910750,27950,27950,27950,27950,0
|
|
20230925,163100,1795910750,27950,27950,27950,27950,0
|
|
20230925,163000,1795910750,27950,27950,27950,27950,0
|
|
20230925,162900,1795910750,27950,27950,27950,27950,0
|
|
20230925,162800,1795910750,27950,27950,27950,27950,0
|
|
20230925,162700,1795910750,27950,27950,27950,27950,0
|
|
20230925,162600,1795910750,27950,27950,27950,27950,0
|
|
20230925,162500,1795910750,27950,27950,27950,27950,0
|
|
20230925,162400,1795910750,27950,27950,27950,27950,0
|
|
20230925,162300,1795910750,27950,27950,27950,27950,0
|
|
20230925,162200,1795910750,27950,27950,27950,27950,0
|
|
20230925,162100,1795910750,27950,27950,27950,27950,0
|
|
20230925,162000,1795910750,27950,27950,27950,27950,0
|
|
20230925,161900,1795910750,27950,27950,27950,27950,0
|
|
20230925,161800,1795910750,27950,27950,27950,27950,0
|
|
20230925,161700,1795910750,27950,27950,27950,27950,0
|
|
20230925,161600,1795910750,27950,27950,27950,27950,0
|
|
20230925,161500,1795910750,27950,27950,27950,27950,0
|
|
20230925,161400,1795910750,27950,27950,27950,27950,0
|
|
20230925,161300,1795910750,27950,27950,27950,27950,0
|
|
20230925,161200,1795910750,27950,27950,27950,27950,0
|
|
20230925,161100,1795910750,27950,27950,27950,27950,0
|
|
20230925,161000,1795910750,27950,27950,27950,27950,0
|
|
20230925,160900,1795910750,27950,27950,27950,27950,727
|
|
20230925,160800,1795910750,27950,27950,27950,27950,0
|
|
20230925,160700,1795910750,27950,27950,27950,27950,0
|
|
20230925,160600,1795910750,27950,27950,27950,27950,0
|
|
20230925,160500,1795910750,27950,27950,27950,27950,0
|
|
20230925,160400,1795910750,27950,27950,27950,27950,0
|
|
20230925,160300,1795910750,27950,27950,27950,27950,0
|
|
20230925,160200,1795910750,27950,27950,27950,27950,0
|
|
20230925,160100,1795910750,27950,27950,27950,27950,0
|
|
20230925,160000,1795910750,27950,27950,27950,27950,0
|
|
20230925,155900,1795910750,27950,27950,27950,27950,0
|
|
20230925,155800,1795910750,27950,27950,27950,27950,0
|
|
20230925,155700,1795910750,27950,27950,27950,27950,0
|
|
20230925,155600,1795910750,27950,27950,27950,27950,0
|
|
20230925,155500,1795910750,27950,27950,27950,27950,0
|
|
20230925,155400,1795910750,27950,27950,27950,27950,0
|
|
20230925,155300,1795910750,27950,27950,27950,27950,0
|
|
20230925,155200,1795910750,27950,27950,27950,27950,0
|
|
20230925,155100,1795910750,27950,27950,27950,27950,0
|
|
20230925,155000,1795910750,27950,27950,27950,27950,0
|
|
20230925,154900,1795910750,27950,27950,27950,27950,0
|
|
20230925,154800,1795910750,27950,27950,27950,27950,0
|
|
20230925,154700,1795910750,27950,27950,27950,27950,0
|
|
20230925,154600,1795910750,27950,27950,27950,27950,0
|
|
20230925,154500,1795910750,27950,27950,27950,27950,0
|
|
20230925,154400,1795910750,27950,27950,27950,27950,0
|
|
20230925,154300,1795910750,27950,27950,27950,27950,0
|
|
20230925,154200,1795910750,27950,27950,27950,27950,0
|
|
20230925,154100,1795910750,27950,27950,27950,27950,0
|
|
20230925,154000,1795910750,27950,27950,27950,27950,0
|
|
20230925,153900,1795910750,27950,27950,27950,27950,727
|
|
20230925,153800,1795910750,27950,27950,27950,27950,0
|
|
20230925,153700,1795910750,27950,27950,27950,27950,0
|
|
20230925,153600,1795910750,27950,27950,27950,27950,0
|
|
20230925,153500,1795910750,27950,27950,27950,27950,0
|
|
20230925,153400,1795910750,27950,27950,27950,27950,0
|
|
20230925,153300,1795910750,27950,27950,27950,27950,0
|
|
20230925,153200,1795910750,27950,27950,27950,27950,0
|
|
20230925,153100,1795910750,27950,27950,27950,27950,0
|
|
20230925,153000,1795910750,27950,27950,27950,27950,727
|
|
20230925,152900,1775591100,27850,27850,27850,27850,0
|
|
20230925,152800,1775591100,27850,27850,27850,27850,0
|
|
20230925,152700,1775591100,27850,27850,27850,27850,0
|
|
20230925,152600,1775591100,27850,27850,27850,27850,0
|
|
20230925,152500,1775591100,27850,27850,27850,27850,0
|
|
20230925,152400,1775591100,27850,27850,27850,27850,0
|
|
20230925,152300,1775591100,27850,27850,27850,27850,0
|
|
20230925,152200,1775591100,27850,27850,27850,27850,0
|
|
20230925,152100,1775591100,27850,27850,27850,27850,0
|
|
20230925,152000,1775591100,27850,27850,27850,27850,0
|
|
20230925,151900,1775591100,27850,27850,27850,27850,8
|
|
20230925,151800,1775368300,27650,27750,27750,27600,63
|
|
20230925,151700,1773626150,27750,27800,27850,27750,49
|
|
20230925,151600,1772263000,27850,27800,27900,27800,45
|
|
20230925,151500,1771010500,27800,27800,27800,27800,14
|
|
20230925,151400,1770621300,27800,27900,27900,27800,40
|
|
20230925,151300,1769507600,27850,27850,27850,27800,21
|
|
20230925,151200,1768922850,27850,27850,27850,27850,27
|
|
20230925,151100,1768170900,27850,27950,27950,27850,33
|
|
20230925,151000,1767250100,27950,27850,27950,27800,77
|
|
20230925,150900,1765104200,27850,27850,27850,27850,119
|
|
20230925,150800,1761790050,27850,27900,27950,27800,198
|
|
20230925,150700,1756267900,27900,27900,27900,27900,126
|
|
20230925,150600,1752752500,27900,27900,27950,27900,214
|
|
20230925,150500,1746781350,27900,28050,28050,27800,710
|
|
20230925,150400,1727014500,28050,28050,28050,27850,303
|
|
20230925,150300,1718549500,28050,28000,28050,28000,221
|
|
20230925,150200,1712352300,28000,28000,28050,28000,160
|
|
20230925,150100,1707868500,28000,28000,28000,27950,161
|
|
20230925,150000,1703360550,28000,28000,28050,28000,181
|
|
20230925,145900,1698290950,28000,28050,28050,28000,284
|
|
20230925,145800,1690330150,28000,28000,28000,27950,192
|
|
20230925,145700,1684955400,27950,28000,28000,27950,172
|
|
20230925,145600,1680139650,28000,28000,28100,28000,270
|
|
20230925,145500,1672571400,28000,27900,28000,27900,238
|
|
20230925,145400,1665919400,27900,27900,27900,27850,656
|
|
20230925,145300,1647647200,27850,27900,27950,27850,363
|
|
20230925,145200,1637510350,27900,27900,27900,27850,291
|
|
20230925,145100,1629392750,27850,27850,27850,27850,231
|
|
20230925,145000,1622959400,27800,27850,27850,27800,248
|
|
20230925,144900,1616055400,27850,27700,27850,27700,149
|
|
20230925,144800,1611911900,27700,27800,27800,27700,281
|
|
20230925,144700,1604122900,27800,27850,27850,27800,239
|
|
20230925,144600,1597468350,27850,27850,27850,27850,225
|
|
20230925,144500,1591202100,27850,27800,27850,27800,220
|
|
20230925,144400,1585077050,27800,27800,27850,27800,213
|
|
20230925,144300,1579154450,27800,27800,27800,27800,172
|
|
20230925,144200,1574372850,27800,27750,27800,27750,201
|
|
20230925,144100,1568786850,27800,27700,27800,27700,243
|
|
20230925,144000,1562048450,27700,27650,27700,27600,144
|
|
20230925,143900,1558063400,27700,27650,27700,27500,408
|
|
20230925,143800,1546794300,27650,27700,27700,27650,210
|
|
20230925,143700,1540979300,27700,27700,27700,27650,188
|
|
20230925,143600,1535771950,27700,27750,27750,27700,98
|
|
20230925,143500,1533055900,27750,27750,27800,27600,768
|
|
20230925,143400,1511807450,27750,27800,27800,27750,148
|
|
20230925,143300,1507696000,27800,27800,27800,27750,124
|
|
20230925,143200,1504251100,27750,27800,27800,27750,153
|
|
20230925,143100,1499999300,27800,27800,27800,27750,182
|
|
20230925,143000,1494940950,27800,27800,27800,27800,73
|
|
20230925,142900,1492911550,27800,27850,27850,27750,178
|
|
20230925,142800,1487962150,27850,27850,27850,27800,162
|
|
20230925,142700,1483453600,27850,27800,27850,27800,243
|
|
20230925,142600,1476691900,27800,27750,27800,27750,400
|
|
20230925,142500,1465574850,27750,27750,27800,27750,176
|
|
20230925,142400,1460688000,27750,27700,27750,27700,94
|
|
20230925,142300,1458083550,27700,27750,27750,27700,159
|
|
20230925,142200,1453673150,27750,27750,27750,27750,161
|
|
20230925,142100,1449205400,27750,27750,27750,27750,135
|
|
20230925,142000,1445459150,27700,27700,27750,27650,145
|
|
20230925,141900,1441442850,27700,27700,27700,27700,130
|
|
20230925,141800,1437841850,27700,27650,27700,27650,191
|
|
20230925,141700,1432553500,27600,27700,27700,27550,161
|
|
20230925,141600,1428104000,27650,27650,27650,27650,112
|
|
20230925,141500,1425007200,27650,27650,27650,27600,192
|
|
20230925,141400,1419699650,27600,27600,27600,27550,119
|
|
20230925,141300,1416416900,27600,27650,27650,27600,153
|
|
20230925,141200,1412189250,27650,27600,27650,27600,162
|
|
20230925,141100,1407714650,27600,27650,27650,27600,121
|
|
20230925,141000,1404369850,27650,27600,27650,27600,124
|
|
20230925,140900,1400942400,27600,27600,27650,27600,85
|
|
20230925,140800,1398594450,27550,27550,27550,27550,159
|
|
20230925,140700,1394214000,27550,27650,27650,27550,210
|
|
20230925,140600,1388421400,27650,27650,27650,27650,119
|
|
20230925,140500,1385131050,27600,27550,27650,27550,340
|
|
20230925,140400,1375748200,27550,27550,27550,27500,181
|
|
20230925,140300,1370763850,27550,27550,27550,27550,86
|
|
20230925,140200,1368394550,27500,27550,27550,27500,158
|
|
20230925,140100,1364043900,27500,27500,27500,27450,148
|
|
20230925,140000,1359975100,27500,27450,27500,27450,162
|
|
20230925,135900,1355522850,27400,27450,27500,27400,74
|
|
20230925,135800,1353492500,27450,27450,27500,27450,166
|
|
20230925,135700,1348934300,27400,27350,27400,27350,89
|
|
20230925,135600,1346495950,27400,27400,27400,27350,185
|
|
20230925,135500,1341431000,27400,27400,27450,27350,134
|
|
20230925,135400,1337758900,27350,27300,27400,27300,148
|
|
20230925,135300,1333709450,27300,27350,27350,27300,119
|
|
20230925,135200,1330457450,27300,27250,27300,27250,126
|
|
20230925,135100,1327017800,27250,27300,27300,27250,144
|
|
20230925,135000,1323089250,27250,27300,27350,27250,153
|
|
20230925,134900,1318912350,27300,27300,27300,27300,82
|
|
20230925,134800,1316673750,27300,27300,27300,27250,137
|
|
20230925,134700,1312936650,27250,27300,27300,27250,56
|
|
20230925,134600,1311408800,27300,27350,27350,27300,162
|
|
20230925,134500,1306982900,27350,27350,27350,27300,105
|
|
20230925,134400,1304112350,27300,27350,27350,27300,142
|
|
20230925,134300,1300230150,27350,27350,27400,27350,61
|
|
20230925,134200,1298561600,27300,27350,27350,27300,105
|
|
20230925,134100,1295691100,27300,27400,27400,27300,213
|
|
20230925,134000,1289862300,27350,27450,27450,27350,251
|
|
20230925,133900,1282974950,27450,27400,27450,27400,61
|
|
20230925,133800,1281301050,27400,27400,27400,27400,142
|
|
20230925,133700,1277410250,27450,27400,27450,27400,114
|
|
20230925,133600,1274282750,27400,27400,27400,27400,53
|
|
20230925,133500,1272830550,27400,27400,27400,27350,69
|
|
20230925,133400,1270940900,27350,27300,27350,27300,117
|
|
20230925,133300,1267742850,27300,27300,27300,27250,174
|
|
20230925,133200,1262992900,27250,27250,27300,27250,132
|
|
20230925,133100,1259392900,27250,27250,27250,27250,101
|
|
20230925,133000,1256640650,27250,27250,27250,27250,110
|
|
20230925,132900,1253643150,27200,27200,27200,27200,46
|
|
20230925,132800,1252391950,27200,27250,27250,27200,24
|
|
20230925,132700,1251738000,27250,27250,27250,27250,79
|
|
20230925,132600,1249585250,27200,27200,27200,27200,112
|
|
20230925,132500,1246538850,27150,27150,27150,27150,39
|
|
20230925,132400,1245480000,27150,27100,27150,27100,45
|
|
20230925,132300,1244259450,27100,27150,27150,27100,45
|
|
20230925,132200,1243038900,27150,27150,27150,27150,29
|
|
20230925,132100,1242251550,27150,27100,27150,27100,51
|
|
20230925,132000,1240868150,27150,27200,27200,27150,96
|
|
20230925,131900,1238259600,27200,27200,27200,27200,29
|
|
20230925,131800,1237470800,27150,27200,27200,27150,43
|
|
20230925,131700,1236302400,27150,27150,27150,27150,37
|
|
20230925,131600,1235297850,27150,27150,27150,27150,0
|
|
20230925,131500,1235297850,27150,27100,27150,27100,250
|
|
20230925,131400,1228511350,27100,27150,27150,27100,57
|
|
20230925,131300,1226965450,27100,27100,27100,27100,38
|
|
20230925,131200,1225935650,27100,27100,27100,27100,8
|
|
20230925,131100,1225718850,27100,27150,27150,27100,82
|
|
20230925,131000,1223493350,27100,27150,27150,27100,45
|
|
20230925,130900,1222272850,27150,27150,27150,27150,9
|
|
20230925,130800,1222028500,27150,27150,27150,27100,322
|
|
20230925,130700,1213287600,27150,27150,27150,27100,57
|
|
20230925,130600,1211741250,27150,27150,27150,27150,17
|
|
20230925,130500,1211279700,27150,27100,27150,27100,58
|
|
20230925,130400,1209707600,27150,27150,27150,27150,66
|
|
20230925,130300,1207915700,27150,27150,27150,27150,4
|
|
20230925,130200,1207807100,27100,27100,27100,27100,57
|
|
20230925,130100,1206262400,27100,27150,27150,27100,46
|
|
20230925,130000,1205014200,27100,27150,27150,27100,37
|
|
20230925,125900,1204010350,27100,27150,27150,27100,64
|
|
20230925,125800,1202275900,27100,27100,27100,27100,69
|
|
20230925,125700,1200406000,27100,27050,27100,27050,66
|
|
20230925,125600,1198618600,27100,27100,27100,27050,107
|
|
20230925,125500,1195720350,27100,27100,27100,27100,30
|
|
20230925,125400,1194907350,27100,27150,27150,27100,154
|
|
20230925,125300,1190732500,27150,27150,27200,27150,21
|
|
20230925,125200,1190162300,27150,27250,27250,27050,3678
|
|
20230925,125100,1090438850,27250,27250,27250,27200,56
|
|
20230925,125000,1088914050,27200,27200,27200,27200,28
|
|
20230925,124900,1088152450,27250,27200,27250,27200,73
|
|
20230925,124800,1086164450,27250,27250,27250,27250,27
|
|
20230925,124700,1085428700,27200,27250,27250,27200,52
|
|
20230925,124600,1084013050,27200,27250,27250,27200,44
|
|
20230925,124500,1082815250,27250,27250,27250,27250,28
|
|
20230925,124400,1082052250,27200,27250,27250,27200,60
|
|
20230925,124300,1080419000,27250,27250,27250,27200,50
|
|
20230925,124200,1079057750,27250,27250,27250,27250,26
|
|
20230925,124100,1078349250,27250,27250,27300,27250,90
|
|
20230925,124000,1075895450,27200,27200,27250,27200,216
|
|
20230925,123900,1070011650,27200,27200,27200,27200,0
|
|
20230925,123800,1070011650,27200,27200,27200,27200,54
|
|
20230925,123700,1068542850,27250,27250,27250,27250,46
|
|
20230925,123600,1067289350,27200,27200,27200,27200,165
|
|
20230925,123500,1062801350,27150,27150,27150,27150,50
|
|
20230925,123400,1061443850,27200,27200,27200,27200,56
|
|
20230925,123300,1059920650,27150,27150,27150,27150,48
|
|
20230925,123200,1058617450,27100,27150,27200,27100,1166
|
|
20230925,123100,1026961100,27150,27100,27150,27100,131
|
|
20230925,123000,1023404700,27150,27100,27150,27100,94
|
|
20230925,122900,1020855100,27100,27150,27150,27100,67
|
|
20230925,122800,1019039050,27100,27100,27100,27100,14
|
|
20230925,122700,1018659650,27100,27100,27150,27100,122
|
|
20230925,122600,1015349300,27100,27100,27100,27100,55
|
|
20230925,122500,1013858800,27100,27050,27150,27050,58
|
|
20230925,122400,1012286500,27100,27100,27100,27050,156
|
|
20230925,122300,1008060100,27100,27100,27100,27050,69
|
|
20230925,122200,1006191400,27100,27100,27100,27050,304
|
|
20230925,122100,997957950,27100,27150,27150,27100,70
|
|
20230925,122000,996058450,27100,27100,27150,27100,96
|
|
20230925,121900,993455350,27100,27100,27100,27100,36
|
|
20230925,121800,992479750,27100,27100,27150,27100,93
|
|
20230925,121700,989957150,27100,27100,27150,27100,54
|
|
20230925,121600,988492700,27100,27100,27100,27100,64
|
|
20230925,121500,986758300,27100,27150,27150,27100,36
|
|
20230925,121400,985781600,27150,27150,27150,27100,353
|
|
20230925,121300,976212850,27100,27100,27100,27100,15
|
|
20230925,121200,975806350,27150,27150,27150,27100,46
|
|
20230925,121100,974558150,27100,27100,27100,27100,188
|
|
20230925,121000,969463350,27100,27100,27150,27100,39
|
|
20230925,120900,968405550,27150,27150,27150,27100,123
|
|
20230925,120800,965071150,27150,27150,27150,27100,112
|
|
20230925,120700,962033100,27150,27150,27150,27150,150
|
|
20230925,120600,957960600,27150,27250,27250,27150,1360
|
|
20230925,120500,921010100,27200,27200,27200,27200,48
|
|
20230925,120400,919704500,27250,27250,27250,27250,3
|
|
20230925,120300,919622750,27250,27250,27250,27200,110
|
|
20230925,120200,916626450,27200,27200,27200,27200,29
|
|
20230925,120100,915837650,27250,27300,27300,27250,480
|
|
20230925,120000,902757600,27300,27300,27300,27250,77
|
|
20230925,115900,900656750,27250,27250,27250,27250,26
|
|
20230925,115800,899948250,27250,27250,27250,27250,9
|
|
20230925,115700,899703000,27250,27300,27300,27250,53
|
|
20230925,115600,898257300,27300,27350,27350,27300,119
|
|
20230925,115500,895005250,27300,27300,27300,27300,32
|
|
20230925,115400,894131650,27300,27350,27350,27300,96
|
|
20230925,115300,891510050,27350,27300,27350,27300,71
|
|
20230925,115200,889570450,27350,27350,27350,27300,48
|
|
20230925,115100,888258850,27300,27300,27300,27300,0
|
|
20230925,115000,888258850,27300,27350,27350,27300,50
|
|
20230925,114900,886892950,27300,27350,27350,27300,104
|
|
20230925,114800,884049100,27400,27400,27400,27400,26
|
|
20230925,114700,883336700,27350,27400,27400,27350,73
|
|
20230925,114600,881338850,27400,27400,27400,27400,0
|
|
20230925,114500,881338850,27400,27400,27400,27400,26
|
|
20230925,114400,880626450,27350,27400,27400,27350,151
|
|
20230925,114300,876495600,27400,27400,27400,27400,23
|
|
20230925,114200,875865400,27400,27400,27400,27400,2
|
|
20230925,114100,875810600,27350,27400,27400,27350,71
|
|
20230925,114000,873867700,27400,27350,27400,27350,44
|
|
20230925,113900,872662150,27400,27350,27400,27350,37
|
|
20230925,113800,871649750,27400,27400,27400,27350,74
|
|
20230925,113700,869623700,27350,27350,27350,27300,46
|
|
20230925,113600,868365850,27350,27350,27350,27300,54
|
|
20230925,113500,866889100,27350,27350,27350,27350,37
|
|
20230925,113400,865877150,27400,27350,27400,27300,97
|
|
20230925,113300,863224400,27350,27350,27400,27350,125
|
|
20230925,113200,859804350,27350,27400,27400,27350,34
|
|
20230925,113100,858874300,27400,27400,27400,27400,4
|
|
20230925,113000,858764700,27350,27350,27350,27350,44
|
|
20230925,112900,857561300,27400,27350,27400,27350,136
|
|
20230925,112800,853839850,27350,27300,27350,27300,26
|
|
20230925,112700,853130000,27350,27350,27350,27350,1
|
|
20230925,112600,853102650,27350,27300,27400,27300,169
|
|
20230925,112500,848485650,27250,27300,27300,27250,45
|
|
20230925,112400,847258350,27300,27300,27300,27300,3
|
|
20230925,112300,847176450,27250,27300,27300,27250,44
|
|
20230925,112200,845976600,27250,27250,27250,27250,192
|
|
20230925,112100,840744600,27250,27250,27250,27250,10
|
|
20230925,112000,840472100,27250,27250,27250,27200,169
|
|
20230925,111900,835868050,27250,27200,27250,27200,15
|
|
20230925,111800,835459800,27200,27200,27200,27150,1241
|
|
20230925,111700,801705100,27150,27150,27200,27150,92
|
|
20230925,111600,799207100,27150,27150,27200,27150,30
|
|
20230925,111500,798391700,27150,27150,27200,27150,49
|
|
20230925,111400,797059950,27150,27200,27200,27150,92
|
|
20230925,111300,794561650,27200,27200,27200,27200,144
|
|
20230925,111200,790644850,27200,27150,27200,27150,62
|
|
20230925,111100,788960950,27200,27200,27200,27150,160
|
|
20230925,111000,784609950,27200,27200,27200,27200,20
|
|
20230925,110900,784065950,27200,27150,27200,27150,77
|
|
20230925,110800,781972750,27150,27200,27200,27150,43
|
|
20230925,110700,780804800,27200,27200,27200,27200,10
|
|
20230925,110600,780532800,27150,27200,27200,27150,109
|
|
20230925,110500,777570100,27150,27200,27200,27150,22
|
|
20230925,110400,776972750,27200,27150,27200,27150,115
|
|
20230925,110300,773849100,27150,27200,27200,27150,994
|
|
20230925,110200,746851200,27200,27200,27250,27200,150
|
|
20230925,110100,742770950,27200,27250,27250,27200,210
|
|
20230925,110000,737056400,27200,27200,27250,27200,778
|
|
20230925,105900,715882400,27250,27250,27300,27200,889
|
|
20230925,105800,691657650,27250,27300,27300,27200,243
|
|
20230925,105700,685039550,27250,27250,27300,27250,290
|
|
20230925,105600,677137000,27250,27250,27300,27250,249
|
|
20230925,105500,670348650,27300,27350,27350,27300,1728
|
|
20230925,105400,623170450,27350,27400,27400,27350,994
|
|
20230925,105300,595983750,27400,27400,27450,27350,210
|
|
20230925,105200,590229300,27400,27400,27450,27400,167
|
|
20230925,105100,585651350,27400,27400,27450,27400,168
|
|
20230925,105000,581047050,27450,27450,27450,27450,226
|
|
20230925,104900,574843350,27500,27450,27500,27450,153
|
|
20230925,104800,570642250,27500,27500,27500,27500,399
|
|
20230925,104700,559669750,27500,27550,27550,27500,127
|
|
20230925,104600,556176000,27550,27550,27600,27550,144
|
|
20230925,104500,552207650,27550,27600,27600,27550,145
|
|
20230925,104400,548211850,27600,27550,27600,27550,100
|
|
20230925,104300,545455700,27550,27600,27600,27550,152
|
|
20230925,104200,541267000,27550,27650,27650,27550,177
|
|
20230925,104100,536384250,27600,27650,27650,27600,86
|
|
20230925,104000,534008550,27600,27650,27650,27600,42
|
|
20230925,103900,532849300,27650,27600,27650,27600,63
|
|
20230925,103800,531109200,27650,27600,27650,27600,58
|
|
20230925,103700,529507300,27600,27600,27650,27600,68
|
|
20230925,103600,527629300,27600,27550,27650,27550,162
|
|
20230925,103500,523158200,27550,27550,27550,27550,28
|
|
20230925,103400,522386800,27600,27600,27600,27600,54
|
|
20230925,103300,520896400,27650,27700,27750,27650,80
|
|
20230925,103200,518681850,27700,27600,27700,27600,123
|
|
20230925,103100,515282750,27550,27600,27650,27550,141
|
|
20230925,103000,511393350,27600,27600,27600,27600,121
|
|
20230925,102900,508053750,27550,27600,27600,27550,76
|
|
20230925,102800,505957500,27550,27600,27600,27550,83
|
|
20230925,102700,503668900,27600,27600,27600,27550,169
|
|
20230925,102600,499011150,27550,27600,27600,27550,80
|
|
20230925,102500,496804750,27600,27550,27600,27550,76
|
|
20230925,102400,494709100,27550,27550,27550,27550,81
|
|
20230925,102300,492477550,27600,27550,27600,27550,29
|
|
20230925,102200,491677200,27550,27500,27550,27500,722
|
|
20230925,102100,471791150,27500,27550,27550,27500,710
|
|
20230925,102000,452232250,27550,27600,27600,27550,39
|
|
20230925,101900,451157700,27550,27600,27600,27550,94
|
|
20230925,101800,448565400,27550,27550,27550,27550,24
|
|
20230925,101700,447904200,27600,27600,27600,27550,62
|
|
20230925,101600,446194950,27600,27600,27600,27550,184
|
|
20230925,101500,441118550,27550,27600,27600,27550,32
|
|
20230925,101400,440236850,27600,27650,27650,27550,534
|
|
20230925,101300,425498150,27650,27650,27650,27600,45
|
|
20230925,101200,424255650,27650,27650,27650,27650,70
|
|
20230925,101100,422320150,27650,27700,27700,27650,85
|
|
20230925,101000,419967150,27750,27750,27750,27700,81
|
|
20230925,100900,417721150,27750,27750,27750,27750,50
|
|
20230925,100800,416333650,27700,27700,27700,27650,685
|
|
20230925,100700,397359500,27650,27650,27650,27650,58
|
|
20230925,100600,395755800,27650,27600,27650,27600,354
|
|
20230925,100500,385979750,27600,27550,27600,27550,71
|
|
20230925,100400,384021900,27550,27600,27600,27550,42
|
|
20230925,100300,382864750,27600,27550,27600,27550,56
|
|
20230925,100200,381320700,27550,27550,27600,27550,95
|
|
20230925,100100,378702300,27600,27550,27600,27550,49
|
|
20230925,100000,377352250,27550,27600,27650,27550,66
|
|
20230925,095900,375532200,27650,27600,27650,27600,221
|
|
20230925,095800,369432450,27550,27550,27600,27550,112
|
|
20230925,095700,366345550,27550,27600,27600,27550,48
|
|
20230925,095600,365022800,27600,27550,27600,27550,105
|
|
20230925,095500,362128000,27550,27600,27600,27550,56
|
|
20230925,095400,360584050,27600,27500,27600,27500,88
|
|
20230925,095300,358159250,27550,27550,27550,27500,206
|
|
20230925,095200,352490950,27550,27550,27650,27550,191
|
|
20230925,095100,347223400,27550,27500,27550,27500,90
|
|
20230925,095000,344746150,27500,27500,27500,27500,6
|
|
20230925,094900,344581150,27500,27500,27500,27500,54
|
|
20230925,094800,343096150,27500,27500,27500,27500,83
|
|
20230925,094700,340813650,27450,27450,27450,27450,189
|
|
20230925,094600,335625600,27400,27500,27500,27400,177
|
|
20230925,094500,330770900,27500,27650,27650,27500,135
|
|
20230925,094400,327049500,27650,27500,27650,27400,149
|
|
20230925,094300,322955600,27500,27400,27500,27400,227
|
|
20230925,094200,316732000,27400,27450,27450,27350,842
|
|
20230925,094100,293669300,27450,27650,27650,27400,2713
|
|
20230925,094000,219061100,27650,27650,27650,27650,67
|
|
20230925,093900,217208550,27650,27650,27650,27650,75
|
|
20230925,093800,215134800,27650,27650,27650,27600,194
|
|
20230925,093700,209780050,27600,27750,27750,27600,761
|
|
20230925,093600,188738800,27750,27700,27750,27650,145
|
|
20230925,093500,184724100,27700,27650,27700,27650,92
|
|
20230925,093400,182180000,27700,27750,27750,27700,501
|
|
20230925,093300,168297450,27750,27800,27800,27750,75
|
|
20230925,093200,166213950,27800,27750,27800,27750,93
|
|
20230925,093100,163630600,27750,27750,27750,27750,190
|
|
20230925,093000,158358100,27800,27800,27800,27800,210
|
|
20230925,092900,152520100,27800,27800,27800,27750,252
|
|
20230925,092800,145516750,27750,27800,27800,27750,43
|
|
20230925,092700,144323200,27800,27800,27800,27800,55
|
|
20230925,092600,142794200,27850,27800,27850,27750,57
|
|
20230925,092500,141211150,27800,27800,27800,27750,179
|
|
20230925,092400,136236400,27800,27800,27800,27750,54
|
|
20230925,092300,134737300,27750,27700,27750,27700,125
|
|
20230925,092200,131269950,27700,27650,27700,27650,219
|
|
20230925,092100,125206050,27650,27700,27700,27650,38
|
|
20230925,092000,124154800,27750,27650,27750,27650,207
|
|
20230925,091900,118421350,27650,27700,27700,27650,255
|
|
20230925,091800,111359400,27700,27700,27750,27700,178
|
|
20230925,091700,106428200,27700,27700,27700,27650,165
|
|
20230925,091600,101862200,27650,27750,27750,27650,603
|
|
20230925,091500,85164950,27800,27850,27850,27750,343
|
|
20230925,091400,75631150,27850,27850,27850,27800,50
|
|
20230925,091300,74240750,27800,27850,27850,27800,42
|
|
20230925,091200,73071550,27800,27750,27950,27750,257
|
|
20230925,091100,65935000,27750,27900,27900,27750,193
|
|
20230925,091000,60575200,27800,27950,27950,27700,307
|
|
20230925,090900,52041700,27950,28050,28050,27950,206
|
|
20230925,090800,46272700,28050,28050,28100,28050,54
|
|
20230925,090700,44757950,28050,28150,28150,28050,55
|
|
20230925,090600,43213100,28100,28150,28150,28100,540
|
|
20230925,090500,28039050,28100,28150,28150,28100,187
|
|
20230925,090400,22782500,28150,28200,28200,28150,12
|
|
20230925,090300,22444500,28200,28200,28200,28100,62
|
|
20230925,090200,20698900,28150,28150,28150,28150,72
|
|
20230925,090100,18672100,28150,28200,28200,28150,68
|
|
20230925,090000,16757750,28200,28150,28250,28150,595
|