576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183300,25524455800,27250,27250,27250,27250,9433
|
|
20230919,183200,25524455800,27250,27250,27250,27250,0
|
|
20230919,183100,25524455800,27250,27250,27250,27250,0
|
|
20230919,183000,25524455800,27250,27250,27250,27250,0
|
|
20230919,182900,25524455800,27250,27250,27250,27250,0
|
|
20230919,182800,25524455800,27250,27250,27250,27250,0
|
|
20230919,182700,25524455800,27250,27250,27250,27250,0
|
|
20230919,182600,25524455800,27250,27250,27250,27250,0
|
|
20230919,182500,25524455800,27250,27250,27250,27250,0
|
|
20230919,182400,25524455800,27250,27250,27250,27250,0
|
|
20230919,182300,25524455800,27250,27250,27250,27250,0
|
|
20230919,182200,25524455800,27250,27250,27250,27250,0
|
|
20230919,182100,25524455800,27250,27250,27250,27250,0
|
|
20230919,182000,25524455800,27250,27250,27250,27250,0
|
|
20230919,181900,25524455800,27250,27250,27250,27250,0
|
|
20230919,181800,25524455800,27250,27250,27250,27250,0
|
|
20230919,181700,25524455800,27250,27250,27250,27250,0
|
|
20230919,181600,25524455800,27250,27250,27250,27250,0
|
|
20230919,181500,25524455800,27250,27250,27250,27250,0
|
|
20230919,181400,25524455800,27250,27250,27250,27250,0
|
|
20230919,181300,25524455800,27250,27250,27250,27250,0
|
|
20230919,181200,25524455800,27250,27250,27250,27250,0
|
|
20230919,181100,25524455800,27250,27250,27250,27250,0
|
|
20230919,181000,25524455800,27250,27250,27250,27250,0
|
|
20230919,180900,25524455800,27250,27250,27250,27250,0
|
|
20230919,180800,25524455800,27250,27250,27250,27250,0
|
|
20230919,180700,25524455800,27250,27250,27250,27250,0
|
|
20230919,180600,25524455800,27250,27250,27250,27250,0
|
|
20230919,180500,25524455800,27250,27250,27250,27250,0
|
|
20230919,180400,25524455800,27250,27250,27250,27250,0
|
|
20230919,180300,25524455800,27250,27250,27250,27250,9433
|
|
20230919,180200,25524455800,27250,27250,27250,27250,0
|
|
20230919,180100,25524455800,27250,27250,27250,27250,0
|
|
20230919,180000,25524455800,27250,27250,27250,27250,0
|
|
20230919,175900,25524455800,27250,27250,27250,27250,0
|
|
20230919,175800,25524455800,27250,27250,27250,27250,0
|
|
20230919,175700,25524455800,27250,27250,27250,27250,0
|
|
20230919,175600,25524455800,27250,27250,27250,27250,0
|
|
20230919,175500,25524455800,27250,27250,27250,27250,0
|
|
20230919,175400,25524455800,27250,27250,27250,27250,0
|
|
20230919,175300,25524455800,27250,27250,27250,27250,0
|
|
20230919,175200,25524455800,27250,27250,27250,27250,0
|
|
20230919,175100,25524455800,27250,27250,27250,27250,0
|
|
20230919,175000,25524455800,27250,27250,27250,27250,0
|
|
20230919,174900,25524455800,27250,27250,27250,27250,0
|
|
20230919,174800,25524455800,27250,27250,27250,27250,0
|
|
20230919,174700,25524455800,27250,27250,27250,27250,0
|
|
20230919,174600,25524455800,27250,27250,27250,27250,0
|
|
20230919,174500,25524455800,27250,27250,27250,27250,0
|
|
20230919,174400,25524455800,27250,27250,27250,27250,0
|
|
20230919,174300,25524455800,27250,27250,27250,27250,0
|
|
20230919,174200,25524455800,27250,27250,27250,27250,0
|
|
20230919,174100,25524455800,27250,27250,27250,27250,0
|
|
20230919,174000,25524455800,27250,27250,27250,27250,0
|
|
20230919,173900,25524455800,27250,27250,27250,27250,0
|
|
20230919,173800,25524455800,27250,27250,27250,27250,0
|
|
20230919,173700,25524455800,27250,27250,27250,27250,0
|
|
20230919,173600,25524455800,27250,27250,27250,27250,0
|
|
20230919,173500,25524455800,27250,27250,27250,27250,0
|
|
20230919,173400,25524455800,27250,27250,27250,27250,0
|
|
20230919,173300,25524455800,27250,27250,27250,27250,9433
|
|
20230919,173200,25524455800,27250,27250,27250,27250,0
|
|
20230919,173100,25524455800,27250,27250,27250,27250,0
|
|
20230919,173000,25524455800,27250,27250,27250,27250,0
|
|
20230919,172900,25524455800,27250,27250,27250,27250,0
|
|
20230919,172800,25524455800,27250,27250,27250,27250,0
|
|
20230919,172700,25524455800,27250,27250,27250,27250,0
|
|
20230919,172600,25524455800,27250,27250,27250,27250,0
|
|
20230919,172500,25524455800,27250,27250,27250,27250,0
|
|
20230919,172400,25524455800,27250,27250,27250,27250,0
|
|
20230919,172300,25524455800,27250,27250,27250,27250,0
|
|
20230919,172200,25524455800,27250,27250,27250,27250,0
|
|
20230919,172100,25524455800,27250,27250,27250,27250,0
|
|
20230919,172000,25524455800,27250,27250,27250,27250,0
|
|
20230919,171900,25524455800,27250,27250,27250,27250,0
|
|
20230919,171800,25524455800,27250,27250,27250,27250,0
|
|
20230919,171700,25524455800,27250,27250,27250,27250,0
|
|
20230919,171600,25524455800,27250,27250,27250,27250,0
|
|
20230919,171500,25524455800,27250,27250,27250,27250,0
|
|
20230919,171400,25524455800,27250,27250,27250,27250,0
|
|
20230919,171300,25524455800,27250,27250,27250,27250,0
|
|
20230919,171200,25524455800,27250,27250,27250,27250,0
|
|
20230919,171100,25524455800,27250,27250,27250,27250,0
|
|
20230919,171000,25524455800,27250,27250,27250,27250,0
|
|
20230919,170900,25524455800,27250,27250,27250,27250,0
|
|
20230919,170800,25524455800,27250,27250,27250,27250,0
|
|
20230919,170700,25524455800,27250,27250,27250,27250,0
|
|
20230919,170600,25524455800,27250,27250,27250,27250,0
|
|
20230919,170500,25524455800,27250,27250,27250,27250,0
|
|
20230919,170400,25524455800,27250,27250,27250,27250,0
|
|
20230919,170300,25524455800,27250,27250,27250,27250,9433
|
|
20230919,170200,25524455800,27250,27250,27250,27250,0
|
|
20230919,170100,25524455800,27250,27250,27250,27250,0
|
|
20230919,170000,25524455800,27250,27250,27250,27250,0
|
|
20230919,165900,25524455800,27250,27250,27250,27250,0
|
|
20230919,165800,25524455800,27250,27250,27250,27250,0
|
|
20230919,165700,25524455800,27250,27250,27250,27250,0
|
|
20230919,165600,25524455800,27250,27250,27250,27250,0
|
|
20230919,165500,25524455800,27250,27250,27250,27250,0
|
|
20230919,165400,25524455800,27250,27250,27250,27250,0
|
|
20230919,165300,25524455800,27250,27250,27250,27250,0
|
|
20230919,165200,25524455800,27250,27250,27250,27250,0
|
|
20230919,165100,25524455800,27250,27250,27250,27250,0
|
|
20230919,165000,25524455800,27250,27250,27250,27250,0
|
|
20230919,164900,25524455800,27250,27250,27250,27250,0
|
|
20230919,164800,25524455800,27250,27250,27250,27250,0
|
|
20230919,164700,25524455800,27250,27250,27250,27250,0
|
|
20230919,164600,25524455800,27250,27250,27250,27250,0
|
|
20230919,164500,25524455800,27250,27250,27250,27250,0
|
|
20230919,164400,25524455800,27250,27250,27250,27250,0
|
|
20230919,164300,25524455800,27250,27250,27250,27250,0
|
|
20230919,164200,25524455800,27250,27250,27250,27250,0
|
|
20230919,164100,25524455800,27250,27250,27250,27250,0
|
|
20230919,164000,25524455800,27250,27250,27250,27250,0
|
|
20230919,163900,25524455800,27250,27250,27250,27250,0
|
|
20230919,163800,25524455800,27250,27250,27250,27250,0
|
|
20230919,163700,25524455800,27250,27250,27250,27250,0
|
|
20230919,163600,25524455800,27250,27250,27250,27250,0
|
|
20230919,163500,25524455800,27250,27250,27250,27250,0
|
|
20230919,163400,25524455800,27250,27250,27250,27250,0
|
|
20230919,163300,25524455800,27250,27250,27250,27250,9433
|
|
20230919,163200,25524455800,27250,27250,27250,27250,0
|
|
20230919,163100,25524455800,27250,27250,27250,27250,0
|
|
20230919,163000,25524455800,27250,27250,27250,27250,0
|
|
20230919,162900,25524455800,27250,27250,27250,27250,0
|
|
20230919,162800,25524455800,27250,27250,27250,27250,0
|
|
20230919,162700,25524455800,27250,27250,27250,27250,0
|
|
20230919,162600,25524455800,27250,27250,27250,27250,0
|
|
20230919,162500,25524455800,27250,27250,27250,27250,0
|
|
20230919,162400,25524455800,27250,27250,27250,27250,0
|
|
20230919,162300,25524455800,27250,27250,27250,27250,0
|
|
20230919,162200,25524455800,27250,27250,27250,27250,0
|
|
20230919,162100,25524455800,27250,27250,27250,27250,0
|
|
20230919,162000,25524455800,27250,27250,27250,27250,0
|
|
20230919,161900,25524455800,27250,27250,27250,27250,0
|
|
20230919,161800,25524455800,27250,27250,27250,27250,0
|
|
20230919,161700,25524455800,27250,27250,27250,27250,0
|
|
20230919,161600,25524455800,27250,27250,27250,27250,0
|
|
20230919,161500,25524455800,27250,27250,27250,27250,0
|
|
20230919,161400,25524455800,27250,27250,27250,27250,0
|
|
20230919,161300,25524455800,27250,27250,27250,27250,0
|
|
20230919,161200,25524455800,27250,27250,27250,27250,0
|
|
20230919,161100,25524455800,27250,27250,27250,27250,0
|
|
20230919,161000,25524455800,27250,27250,27250,27250,0
|
|
20230919,160900,25524455800,27250,27250,27250,27250,0
|
|
20230919,160800,25524455800,27250,27250,27250,27250,0
|
|
20230919,160700,25524455800,27250,27250,27250,27250,0
|
|
20230919,160600,25524455800,27250,27250,27250,27250,0
|
|
20230919,160500,25524455800,27250,27250,27250,27250,0
|
|
20230919,160400,25524455800,27250,27250,27250,27250,0
|
|
20230919,160300,25524455800,27250,27250,27250,27250,9433
|
|
20230919,160200,25524455800,27250,27250,27250,27250,0
|
|
20230919,160100,25524455800,27250,27250,27250,27250,0
|
|
20230919,160000,25524455800,27250,27250,27250,27250,0
|
|
20230919,155900,25524455800,27250,27250,27250,27250,0
|
|
20230919,155800,25524455800,27250,27250,27250,27250,0
|
|
20230919,155700,25524455800,27250,27250,27250,27250,0
|
|
20230919,155600,25524455800,27250,27250,27250,27250,0
|
|
20230919,155500,25524455800,27250,27250,27250,27250,0
|
|
20230919,155400,25524455800,27250,27250,27250,27250,0
|
|
20230919,155300,25524455800,27250,27250,27250,27250,0
|
|
20230919,155200,25524455800,27250,27250,27250,27250,0
|
|
20230919,155100,25524455800,27250,27250,27250,27250,0
|
|
20230919,155000,25524455800,27250,27250,27250,27250,0
|
|
20230919,154900,25524455800,27250,27250,27250,27250,0
|
|
20230919,154800,25524455800,27250,27250,27250,27250,0
|
|
20230919,154700,25524455800,27250,27250,27250,27250,0
|
|
20230919,154600,25524455800,27250,27250,27250,27250,0
|
|
20230919,154500,25524455800,27250,27250,27250,27250,0
|
|
20230919,154400,25524455800,27250,27250,27250,27250,0
|
|
20230919,154300,25524455800,27250,27250,27250,27250,0
|
|
20230919,154200,25524455800,27250,27250,27250,27250,0
|
|
20230919,154100,25524455800,27250,27250,27250,27250,0
|
|
20230919,154000,25524455800,27250,27250,27250,27250,0
|
|
20230919,153900,25524455800,27250,27250,27250,27250,0
|
|
20230919,153800,25524455800,27250,27250,27250,27250,0
|
|
20230919,153700,25524455800,27250,27250,27250,27250,0
|
|
20230919,153600,25524455800,27250,27250,27250,27250,0
|
|
20230919,153500,25524455800,27250,27250,27250,27250,0
|
|
20230919,153400,25524455800,27250,27250,27250,27250,0
|
|
20230919,153300,25524455800,27250,27250,27250,27250,9433
|
|
20230919,153200,25524455800,27250,27250,27250,27250,0
|
|
20230919,153100,25524455800,27250,27250,27250,27250,0
|
|
20230919,153000,25524455800,27250,27250,27250,27250,9433
|
|
20230919,152900,25267406550,27300,27300,27300,27300,0
|
|
20230919,152800,25267406550,27300,27300,27300,27300,0
|
|
20230919,152700,25267406550,27300,27300,27300,27300,0
|
|
20230919,152600,25267406550,27300,27300,27300,27300,0
|
|
20230919,152500,25267406550,27300,27300,27300,27300,0
|
|
20230919,152400,25267406550,27300,27300,27300,27300,0
|
|
20230919,152300,25267406550,27300,27300,27300,27300,0
|
|
20230919,152200,25267406550,27300,27300,27300,27300,0
|
|
20230919,152100,25267406550,27300,27300,27300,27300,0
|
|
20230919,152000,25267406550,27300,27300,27300,27300,0
|
|
20230919,151900,25267406550,27300,27250,27350,27200,1588
|
|
20230919,151800,25224122550,27250,27250,27250,27200,440
|
|
20230919,151700,25212144400,27250,27250,27300,27200,431
|
|
20230919,151600,25200399650,27250,27300,27300,27200,1888
|
|
20230919,151500,25148926000,27250,27250,27300,27250,1383
|
|
20230919,151400,25111197150,27250,27250,27250,27200,858
|
|
20230919,151300,25087841250,27250,27250,27300,27200,1893
|
|
20230919,151200,25036259750,27250,27250,27250,27200,2113
|
|
20230919,151100,24978693000,27200,27200,27250,27200,719
|
|
20230919,151000,24959136150,27200,27200,27250,27200,638
|
|
20230919,150900,24941778550,27200,27200,27250,27200,947
|
|
20230919,150800,24916010200,27200,27200,27250,27200,855
|
|
20230919,150700,24892754050,27200,27200,27250,27200,1383
|
|
20230919,150600,24855078200,27250,27200,27250,27150,1839
|
|
20230919,150500,24805053450,27200,27300,27300,27200,2050
|
|
20230919,150400,24749192750,27250,27250,27300,27250,481
|
|
20230919,150300,24736082250,27250,27350,27350,27250,4556
|
|
20230919,150200,24611759200,27300,27300,27350,27300,1964
|
|
20230919,150100,24558141800,27300,27300,27350,27300,604
|
|
20230919,150000,24541652450,27350,27400,27400,27300,407
|
|
20230919,145900,24530527350,27300,27350,27400,27300,661
|
|
20230919,145800,24512466400,27300,27350,27350,27300,737
|
|
20230919,145700,24492327200,27400,27350,27400,27350,1744
|
|
20230919,145600,24444590450,27350,27350,27400,27350,329
|
|
20230919,145500,24435591500,27350,27350,27350,27300,373
|
|
20230919,145400,24425390800,27350,27350,27350,27300,35
|
|
20230919,145300,24424433750,27350,27250,27350,27250,1423
|
|
20230919,145200,24385584900,27300,27300,27300,27250,617
|
|
20230919,145100,24368759800,27300,27350,27350,27300,614
|
|
20230919,145000,24351996750,27300,27300,27300,27300,683
|
|
20230919,144900,24333350850,27300,27300,27350,27300,1478
|
|
20230919,144800,24292994350,27350,27350,27350,27300,1235
|
|
20230919,144700,24259217300,27350,27400,27400,27350,687
|
|
20230919,144600,24240417500,27350,27400,27400,27350,975
|
|
20230919,144500,24213727500,27400,27350,27400,27350,270
|
|
20230919,144400,24206341350,27350,27400,27400,27350,134
|
|
20230919,144300,24202675350,27400,27400,27400,27350,531
|
|
20230919,144200,24188139050,27400,27400,27400,27350,132
|
|
20230919,144100,24184525150,27350,27400,27400,27350,91
|
|
20230919,144000,24182035050,27400,27350,27400,27350,678
|
|
20230919,143900,24163489950,27350,27400,27400,27350,106
|
|
20230919,143800,24160585750,27350,27350,27350,27350,652
|
|
20230919,143700,24142753550,27400,27400,27400,27400,169
|
|
20230919,143600,24138122950,27400,27350,27400,27350,38
|
|
20230919,143500,24137081850,27350,27350,27350,27350,128
|
|
20230919,143400,24133581050,27350,27400,27400,27350,1132
|
|
20230919,143300,24102589300,27400,27400,27400,27400,13
|
|
20230919,143200,24102233100,27400,27400,27400,27350,100
|
|
20230919,143100,24099495050,27400,27400,27450,27400,198
|
|
20230919,143000,24094068800,27400,27350,27400,27350,1563
|
|
20230919,142900,24051274950,27350,27350,27400,27350,144
|
|
20230919,142800,24047329950,27400,27400,27400,27400,55
|
|
20230919,142700,24045822950,27400,27400,27400,27350,29
|
|
20230919,142600,24045028700,27400,27350,27400,27350,22
|
|
20230919,142500,24044426150,27350,27300,27350,27300,1263
|
|
20230919,142400,24009921100,27300,27350,27350,27300,1678
|
|
20230919,142300,23964046800,27350,27350,27400,27350,190
|
|
20230919,142200,23958850250,27400,27400,27400,27350,170
|
|
20230919,142100,23954199400,27400,27450,27450,27400,166
|
|
20230919,142000,23949650200,27450,27450,27450,27400,207
|
|
20230919,141900,23943970750,27450,27400,27450,27350,427
|
|
20230919,141800,23932287200,27400,27400,27400,27400,136
|
|
20230919,141700,23928560800,27350,27400,27400,27350,321
|
|
20230919,141600,23919771950,27400,27450,27450,27400,160
|
|
20230919,141500,23915387100,27400,27400,27400,27350,275
|
|
20230919,141400,23907856450,27400,27350,27400,27350,126
|
|
20230919,141300,23904409250,27400,27400,27400,27400,1074
|
|
20230919,141200,23874981650,27450,27400,27450,27400,324
|
|
20230919,141100,23866103200,27450,27450,27450,27450,305
|
|
20230919,141000,23857730950,27450,27450,27450,27450,167
|
|
20230919,140900,23853146800,27450,27400,27450,27400,115
|
|
20230919,140800,23849993950,27450,27450,27450,27400,71
|
|
20230919,140700,23848046850,27450,27400,27450,27400,102
|
|
20230919,140600,23845248300,27450,27400,27450,27400,162
|
|
20230919,140500,23840801450,27400,27400,27400,27400,241
|
|
20230919,140400,23834198050,27400,27400,27450,27400,132
|
|
20230919,140300,23830580450,27400,27450,27450,27400,1064
|
|
20230919,140200,23801412550,27400,27400,27450,27400,56
|
|
20230919,140100,23799877300,27400,27450,27450,27400,64
|
|
20230919,140000,23798122900,27400,27450,27450,27400,685
|
|
20230919,135900,23779348100,27450,27500,27500,27450,76
|
|
20230919,135800,23777261100,27500,27450,27500,27450,252
|
|
20230919,135700,23770343600,27450,27500,27500,27450,219
|
|
20230919,135600,23764321150,27450,27500,27500,27450,674
|
|
20230919,135500,23745812700,27500,27550,27550,27500,449
|
|
20230919,135400,23733457000,27550,27600,27600,27550,336
|
|
20230919,135300,23724199350,27550,27600,27600,27550,434
|
|
20230919,135200,23712223450,27600,27600,27600,27550,119
|
|
20230919,135100,23708939900,27600,27500,27600,27500,925
|
|
20230919,135000,23683454150,27500,27350,27500,27350,3846
|
|
20230919,134900,23577803900,27400,27350,27400,27350,3071
|
|
20230919,134800,23493782800,27350,27350,27350,27350,0
|
|
20230919,134700,23493782800,27350,27400,27400,27350,419
|
|
20230919,134600,23482308300,27400,27400,27450,27400,1085
|
|
20230919,134500,23452575750,27400,27400,27400,27400,155
|
|
20230919,134400,23448328750,27400,27400,27400,27350,1140
|
|
20230919,134300,23417093000,27400,27400,27400,27350,621
|
|
20230919,134200,23400086800,27400,27450,27450,27400,195
|
|
20230919,134100,23394743000,27400,27400,27450,27400,40
|
|
20230919,134000,23393646200,27400,27400,27450,27400,145
|
|
20230919,133900,23389671200,27400,27400,27450,27400,670
|
|
20230919,133800,23371311850,27400,27450,27450,27400,802
|
|
20230919,133700,23349337000,27450,27400,27450,27400,172
|
|
20230919,133600,23344616200,27400,27450,27450,27400,47
|
|
20230919,133500,23343327600,27400,27400,27450,27350,1800
|
|
20230919,133400,23294033100,27450,27400,27450,27400,109
|
|
20230919,133300,23291045700,27400,27450,27450,27400,158
|
|
20230919,133200,23286716200,27450,27400,27450,27400,321
|
|
20230919,133100,23277920000,27350,27350,27450,27350,1842
|
|
20230919,133000,23227505700,27400,27500,27500,27350,1657
|
|
20230919,132900,23182079000,27500,27500,27550,27500,1714
|
|
20230919,132800,23134942950,27500,27550,27550,27500,110
|
|
20230919,132700,23131913050,27550,27550,27600,27500,222
|
|
20230919,132600,23125798950,27550,27550,27600,27500,288
|
|
20230919,132500,23117863900,27550,27550,27600,27550,648
|
|
20230919,132400,23100011400,27550,27600,27600,27550,305
|
|
20230919,132300,23091607800,27550,27550,27550,27550,677
|
|
20230919,132200,23072956450,27550,27550,27600,27550,81
|
|
20230919,132100,23070724100,27550,27600,27600,27550,410
|
|
20230919,132000,23059427800,27550,27550,27600,27550,280
|
|
20230919,131900,23051707750,27600,27600,27650,27600,989
|
|
20230919,131800,23024408850,27600,27600,27600,27600,201
|
|
20230919,131700,23018861250,27650,27650,27650,27650,433
|
|
20230919,131600,23006888800,27700,27700,27750,27700,358
|
|
20230919,131500,22996970850,27700,27750,27750,27700,114
|
|
20230919,131400,22993810550,27750,27700,27750,27700,59
|
|
20230919,131300,22992173900,27700,27700,27700,27700,268
|
|
20230919,131200,22984750300,27750,27700,27750,27700,551
|
|
20230919,131100,22969482600,27750,27700,27750,27650,3361
|
|
20230919,131000,22876298300,27700,27700,27700,27700,385
|
|
20230919,130900,22865633800,27700,27650,27700,27600,336
|
|
20230919,130800,22856342700,27650,27700,27700,27600,637
|
|
20230919,130700,22838730700,27700,27650,27700,27650,30
|
|
20230919,130600,22837900350,27650,27650,27650,27650,498
|
|
20230919,130500,22824130650,27650,27600,27650,27600,83
|
|
20230919,130400,22821839700,27650,27700,27700,27600,394
|
|
20230919,130300,22810947000,27700,27700,27750,27700,371
|
|
20230919,130200,22800669800,27750,27700,27750,27700,42
|
|
20230919,130100,22799505250,27700,27650,27750,27600,4227
|
|
20230919,130000,22682503000,27650,27650,27700,27650,527
|
|
20230919,125900,22667924750,27650,27700,27700,27650,245
|
|
20230919,125800,22661144050,27700,27600,27700,27550,1904
|
|
20230919,125700,22608552350,27550,27600,27600,27550,19
|
|
20230919,125600,22608028100,27600,27550,27600,27550,266
|
|
20230919,125500,22600698800,27550,27550,27600,27550,329
|
|
20230919,125400,22591634550,27550,27500,27600,27500,566
|
|
20230919,125300,22576040800,27500,27600,27600,27500,695
|
|
20230919,125200,22556912200,27600,27550,27600,27550,50
|
|
20230919,125100,22555533900,27550,27550,27600,27500,682
|
|
20230919,125000,22536765950,27550,27600,27600,27500,1236
|
|
20230919,124900,22502692300,27600,27650,27650,27600,2090
|
|
20230919,124800,22444968400,27650,27650,27700,27650,1525
|
|
20230919,124700,22402801400,27650,27650,27650,27650,196
|
|
20230919,124600,22397382000,27650,27650,27700,27600,636
|
|
20230919,124500,22379793050,27650,27650,27650,27650,624
|
|
20230919,124400,22362539450,27650,27700,27700,27650,372
|
|
20230919,124300,22352238450,27700,27650,27700,27650,122
|
|
20230919,124200,22348859150,27650,27550,27700,27550,6824
|
|
20230919,124100,22160416100,27550,27550,27600,27550,209
|
|
20230919,124000,22154655900,27550,27600,27600,27550,21
|
|
20230919,123900,22154076700,27550,27550,27600,27550,349
|
|
20230919,123800,22144460950,27550,27600,27600,27550,51
|
|
20230919,123700,22143053850,27600,27550,27600,27550,114
|
|
20230919,123600,22139911800,27550,27550,27600,27500,122
|
|
20230919,123500,22136551350,27500,27600,27600,27500,721
|
|
20230919,123400,22116702450,27600,27550,27600,27550,1127
|
|
20230919,123300,22085611850,27550,27550,27550,27550,155
|
|
20230919,123200,22081341600,27600,27550,27600,27550,70
|
|
20230919,123100,22079412300,27550,27600,27650,27500,895
|
|
20230919,123000,22054741600,27600,27600,27600,27600,595
|
|
20230919,122900,22038319600,27600,27550,27600,27550,568
|
|
20230919,122800,22022648400,27600,27650,27650,27550,1844
|
|
20230919,122700,21971835300,27600,27600,27650,27600,195
|
|
20230919,122600,21966452200,27600,27600,27600,27550,385
|
|
20230919,122500,21955827450,27600,27650,27650,27600,1404
|
|
20230919,122400,21917076700,27650,27600,27650,27600,41
|
|
20230919,122300,21915944000,27650,27650,27650,27650,1408
|
|
20230919,122200,21877012800,27650,27650,27650,27600,1361
|
|
20230919,122100,21839446600,27650,27650,27700,27650,571
|
|
20230919,122000,21823652500,27650,27650,27650,27600,844
|
|
20230919,121900,21800316100,27650,27600,27700,27600,1142
|
|
20230919,121800,21768749750,27550,27600,27650,27550,1609
|
|
20230919,121700,21724344800,27650,27600,27650,27600,471
|
|
20230919,121600,21711327150,27600,27650,27650,27600,408
|
|
20230919,121500,21700046100,27650,27700,27700,27650,2051
|
|
20230919,121400,21643311200,27700,27650,27700,27600,1951
|
|
20230919,121300,21589404100,27600,27650,27700,27550,2835
|
|
20230919,121200,21511102900,27650,27450,27650,27450,14358
|
|
20230919,121100,21115970900,27400,27400,27450,27400,821
|
|
20230919,121000,21093446750,27400,27400,27400,27350,1212
|
|
20230919,120900,21060238750,27350,27200,27400,27200,4132
|
|
20230919,120800,20947461200,27250,27300,27300,27250,240
|
|
20230919,120700,20940915050,27250,27050,27250,27050,3098
|
|
20230919,120600,20856728350,27050,27150,27150,27050,289
|
|
20230919,120500,20848895750,27100,27050,27100,27050,1487
|
|
20230919,120400,20808598100,27050,27050,27100,27050,42
|
|
20230919,120300,20807461200,27100,27050,27100,27050,290
|
|
20230919,120200,20799615950,27050,27100,27100,27050,122
|
|
20230919,120100,20796314950,27100,27150,27150,27100,419
|
|
20230919,120000,20784959100,27150,27100,27150,27100,318
|
|
20230919,115900,20776341050,27150,27150,27150,27150,20
|
|
20230919,115800,20775798050,27150,27150,27150,27100,74
|
|
20230919,115700,20773792100,27150,27150,27150,27150,18
|
|
20230919,115600,20773303400,27150,27150,27150,27100,92
|
|
20230919,115500,20770809300,27150,27100,27150,27100,58
|
|
20230919,115400,20769237350,27150,27100,27150,27100,192
|
|
20230919,115300,20764032500,27100,27100,27100,27100,977
|
|
20230919,115200,20737555800,27100,27100,27100,27050,83
|
|
20230919,115100,20735309050,27100,27100,27100,27050,36
|
|
20230919,115000,20734333500,27100,27100,27100,27100,0
|
|
20230919,114900,20734333500,27100,27050,27100,27050,126
|
|
20230919,114800,20730924300,27050,27050,27100,27050,259
|
|
20230919,114700,20723913350,27100,27100,27100,27100,406
|
|
20230919,114600,20712910750,27100,27150,27150,27100,155
|
|
20230919,114500,20708705450,27150,27100,27150,27100,19
|
|
20230919,114400,20708190100,27100,27100,27150,27100,20
|
|
20230919,114300,20707647300,27100,27150,27150,27100,19
|
|
20230919,114200,20707132300,27150,27100,27150,27100,54
|
|
20230919,114100,20705668100,27100,27150,27150,27100,249
|
|
20230919,114000,20698919400,27150,27150,27150,27150,241
|
|
20230919,113900,20692376250,27150,27150,27200,27150,113
|
|
20230919,113800,20689307400,27200,27200,27200,27150,587
|
|
20230919,113700,20673341750,27200,27100,27200,27100,94
|
|
20230919,113600,20670792450,27100,27200,27200,27100,226
|
|
20230919,113500,20664646250,27100,27150,27150,27100,574
|
|
20230919,113400,20649087100,27150,27100,27150,27100,861
|
|
20230919,113300,20625711000,27100,27100,27100,27050,593
|
|
20230919,113200,20609645150,27100,27150,27150,27100,1953
|
|
20230919,113100,20556713750,27100,27150,27150,27100,264
|
|
20230919,113000,20549556000,27150,27150,27150,27100,535
|
|
20230919,112900,20535044500,27150,27150,27200,27150,348
|
|
20230919,112800,20525595200,27150,27150,27150,27150,284
|
|
20230919,112700,20517884600,27200,27200,27200,27200,16
|
|
20230919,112600,20517449400,27200,27250,27250,27200,804
|
|
20230919,112500,20495576400,27250,27250,27250,27250,22
|
|
20230919,112400,20494976900,27250,27250,27250,27200,82
|
|
20230919,112300,20492743200,27200,27200,27250,27200,29
|
|
20230919,112200,20491953450,27200,27250,27250,27200,174
|
|
20230919,112100,20487212950,27250,27200,27250,27200,442
|
|
20230919,112000,20475179600,27200,27250,27250,27200,877
|
|
20230919,111900,20451308100,27250,27300,27300,27250,237
|
|
20230919,111800,20444849050,27250,27250,27250,27250,147
|
|
20230919,111700,20440843300,27250,27250,27300,27250,297
|
|
20230919,111600,20432749200,27250,27300,27300,27250,230
|
|
20230919,111500,20426480600,27250,27250,27300,27250,888
|
|
20230919,111400,20402270300,27200,27250,27250,27200,174
|
|
20230919,111300,20397536700,27250,27300,27300,27200,676
|
|
20230919,111200,20379117900,27300,27300,27300,27250,377
|
|
20230919,111100,20368826900,27250,27300,27300,27250,164
|
|
20230919,111000,20364357100,27300,27250,27300,27250,347
|
|
20230919,110900,20354900400,27300,27300,27350,27300,84
|
|
20230919,110800,20352606350,27350,27250,27350,27250,42
|
|
20230919,110700,20351457750,27350,27300,27350,27250,919
|
|
20230919,110600,20326381800,27350,27350,27350,27300,708
|
|
20230919,110500,20307048000,27350,27350,27350,27300,2408
|
|
20230919,110400,20241282100,27300,27350,27350,27300,476
|
|
20230919,110300,20228286350,27350,27400,27450,27300,1466
|
|
20230919,110200,20188175750,27450,27200,27450,27200,12448
|
|
20230919,110100,19848271050,27200,27150,27200,27150,1449
|
|
20230919,110000,19808913700,27200,27200,27200,27100,967
|
|
20230919,105900,19782692700,27100,27100,27200,27100,667
|
|
20230919,105800,19764576150,27100,27150,27150,27100,458
|
|
20230919,105700,19752150900,27150,27100,27200,27100,1046
|
|
20230919,105600,19723768800,27100,27150,27200,27100,1939
|
|
20230919,105500,19671185900,27200,27200,27200,27100,267
|
|
20230919,105400,19663935750,27200,27150,27200,27100,434
|
|
20230919,105300,19652152650,27150,27100,27200,27100,432
|
|
20230919,105200,19640424800,27150,27100,27150,27100,248
|
|
20230919,105100,19633700100,27100,27100,27200,27100,277
|
|
20230919,105000,19626192500,27200,27100,27200,27050,4325
|
|
20230919,104900,19509052550,27100,27000,27100,27000,343
|
|
20230919,104800,19499781450,27000,27150,27150,27000,2751
|
|
20230919,104700,19425453050,27150,27150,27200,27100,375
|
|
20230919,104600,19415269900,27200,27200,27300,27200,2160
|
|
20230919,104500,19356428700,27250,27100,27250,27100,789
|
|
20230919,104400,19334980700,27100,27000,27200,27000,4112
|
|
20230919,104300,19223591000,27000,27050,27050,26950,3057
|
|
20230919,104200,19141014300,27050,27100,27100,27050,1406
|
|
20230919,104100,19102940800,27100,26950,27150,26950,5022
|
|
20230919,104000,18967251350,26950,27150,27200,26850,7879
|
|
20230919,103900,18754444750,27150,27150,27200,27150,1248
|
|
20230919,103800,18720500850,27150,27200,27250,27150,2814
|
|
20230919,103700,18643958100,27250,27150,27250,27100,2357
|
|
20230919,103600,18579886650,27200,27300,27300,27150,855
|
|
20230919,103500,18556594350,27300,27300,27350,27250,841
|
|
20230919,103400,18533667700,27300,27350,27350,27300,630
|
|
20230919,103300,18516463850,27350,27450,27450,27350,624
|
|
20230919,103200,18499371500,27450,27300,27450,27250,1643
|
|
20230919,103100,18454397850,27300,27250,27300,27250,844
|
|
20230919,103000,18431361900,27300,27250,27350,27150,2812
|
|
20230919,102900,18354813600,27300,27400,27400,27300,1447
|
|
20230919,102800,18315214500,27400,27400,27450,27350,4129
|
|
20230919,102700,18202161850,27450,27550,27550,27450,4116
|
|
20230919,102600,18088835000,27550,27600,27650,27550,707
|
|
20230919,102500,18069353600,27600,27600,27650,27550,1033
|
|
20230919,102400,18040842950,27600,27600,27650,27600,280
|
|
20230919,102300,18033113100,27600,27600,27600,27600,764
|
|
20230919,102200,18012026700,27600,27750,27800,27600,1653
|
|
20230919,102100,17966268200,27750,27800,27800,27750,826
|
|
20230919,102000,17943333600,27800,27600,27800,27600,4022
|
|
20230919,101900,17831935800,27650,27650,27650,27550,1496
|
|
20230919,101800,17790633100,27600,27700,27700,27550,2866
|
|
20230919,101700,17711492100,27700,27400,27750,27400,4798
|
|
20230919,101600,17578944850,27400,27500,27500,27400,828
|
|
20230919,101500,17556220650,27500,27550,27550,27400,1698
|
|
20230919,101400,17509640650,27550,27500,27600,27500,1585
|
|
20230919,101300,17465942650,27500,27600,27600,27500,408
|
|
20230919,101200,17454709100,27650,27450,27650,27400,1842
|
|
20230919,101100,17404019800,27450,27450,27500,27400,1380
|
|
20230919,101000,17366144850,27550,27300,27550,27250,7633
|
|
20230919,100900,17157354450,27300,27400,27400,27300,5231
|
|
20230919,100800,17014303400,27400,27500,27550,27350,2602
|
|
20230919,100700,16942860700,27500,27650,27700,27500,2155
|
|
20230919,100600,16883386000,27600,27600,27650,27300,15568
|
|
20230919,100500,16455446150,27650,27850,27850,27650,5963
|
|
20230919,100400,16289839650,27850,27900,27950,27850,2518
|
|
20230919,100300,16219636200,27900,27950,28000,27900,3491
|
|
20230919,100200,16122056250,27900,27850,27900,27700,2987
|
|
20230919,100100,16038975950,27850,27950,27950,27850,5336
|
|
20230919,100000,15890030050,27950,27950,28000,27850,7789
|
|
20230919,095900,15672633750,27900,28000,28300,27800,50054
|
|
20230919,095800,14267097450,28000,27950,28000,27850,19971
|
|
20230919,095700,13708818400,27950,27650,27950,27650,31484
|
|
20230919,095600,12831346700,27650,27700,27700,27600,4498
|
|
20230919,095500,12706936750,27700,27650,27750,27600,7296
|
|
20230919,095400,12505002650,27650,27450,27650,27450,4629
|
|
20230919,095300,12377479900,27450,27600,27650,27400,7973
|
|
20230919,095200,12158049650,27650,27600,27650,27600,6044
|
|
20230919,095100,11990986050,27600,27650,27650,27550,2170
|
|
20230919,095000,11931149000,27650,27400,27650,27400,11956
|
|
20230919,094900,11601985500,27400,27350,27450,27350,3306
|
|
20230919,094800,11511395350,27350,27250,27400,27250,1158
|
|
20230919,094700,11479785000,27300,27400,27400,27250,5118
|
|
20230919,094600,11339922050,27400,27500,27550,27300,12965
|
|
20230919,094500,10984118050,27500,27400,27500,27400,4253
|
|
20230919,094400,10867319550,27400,27500,27500,27400,2814
|
|
20230919,094300,10790132850,27450,27350,27550,27300,19012
|
|
20230919,094200,10268201300,27350,27200,27350,27150,10709
|
|
20230919,094100,9976478150,27200,27200,27300,27150,4529
|
|
20230919,094000,9853230850,27200,27250,27300,27150,1687
|
|
20230919,093900,9807342800,27250,27300,27300,27150,10572
|
|
20230919,093800,9519507300,27300,27250,27300,27050,5246
|
|
20230919,093700,9376684200,27300,27050,27350,27050,13709
|
|
20230919,093600,9003720750,27100,26900,27100,26800,5382
|
|
20230919,093500,8858838150,26950,26950,27050,26800,5739
|
|
20230919,093400,8704523700,27150,27050,27150,27000,8604
|
|
20230919,093300,8471625400,27050,27100,27150,27000,6518
|
|
20230919,093200,8295390650,27100,27100,27200,27000,12104
|
|
20230919,093100,7967460500,27100,27300,27300,27100,7752
|
|
20230919,093000,7756666250,27300,27200,27350,27050,10986
|
|
20230919,092900,7457648200,27250,27550,27600,27250,13710
|
|
20230919,092800,7082156300,27500,27950,27950,27300,39197
|
|
20230919,092700,5995242150,27800,27800,27800,27800,0
|
|
20230919,092600,5995242150,27800,27550,27800,27400,11440
|
|
20230919,092500,5678767200,27550,26900,27600,26850,48955
|
|
20230919,092400,4342406450,26800,26800,26950,26750,10525
|
|
20230919,092300,4059439400,26750,26850,26950,26750,10974
|
|
20230919,092200,3764875850,26850,26650,26900,26650,10205
|
|
20230919,092100,3491623450,26700,26550,26800,26500,11256
|
|
20230919,092000,3191495050,26500,26500,26550,26450,8789
|
|
20230919,091900,2958567700,26550,26400,26700,26400,19774
|
|
20230919,091800,2433205400,26400,26100,26400,26100,17331
|
|
20230919,091700,1977379100,26100,25950,26350,25950,20429
|
|
20230919,091600,1443964050,26000,25800,26000,25800,2474
|
|
20230919,091500,1379905750,25750,25800,25800,25750,354
|
|
20230919,091400,1370790100,25750,25750,25800,25700,1780
|
|
20230919,091300,1324954700,25750,25750,25750,25750,223
|
|
20230919,091200,1319212450,25750,25750,25750,25700,2975
|
|
20230919,091100,1242733800,25750,25950,26000,25750,3823
|
|
20230919,091000,1144066200,25950,25700,26000,25700,2871
|
|
20230919,090900,1069732450,25700,25950,25950,25700,3955
|
|
20230919,090800,967553400,25950,25950,26050,25900,7855
|
|
20230919,090700,763455050,25950,25650,26000,25650,12449
|
|
20230919,090600,441033000,25650,25500,25650,25500,2984
|
|
20230919,090500,364678550,25500,25400,25500,25400,1575
|
|
20230919,090400,324585450,25350,25300,25350,25300,1170
|
|
20230919,090300,294972150,25300,25050,25350,25050,4669
|
|
20230919,090200,177215550,25000,25100,25100,24950,4161
|
|
20230919,090100,73035400,25100,25150,25150,25050,1541
|
|
20230919,090000,34341400,25200,25300,25400,25200,1359
|