577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183400,3994637500,27300,27300,27300,27300,12207
|
|
20230926,183300,3994637500,27300,27300,27300,27300,0
|
|
20230926,183200,3994637500,27300,27300,27300,27300,0
|
|
20230926,183100,3994637500,27300,27300,27300,27300,0
|
|
20230926,183000,3994637500,27300,27300,27300,27300,0
|
|
20230926,182900,3994637500,27300,27300,27300,27300,0
|
|
20230926,182800,3994637500,27300,27300,27300,27300,0
|
|
20230926,182700,3994637500,27300,27300,27300,27300,0
|
|
20230926,182600,3994637500,27300,27300,27300,27300,0
|
|
20230926,182500,3994637500,27300,27300,27300,27300,0
|
|
20230926,182400,3994637500,27300,27300,27300,27300,0
|
|
20230926,182300,3994637500,27300,27300,27300,27300,0
|
|
20230926,182200,3994637500,27300,27300,27300,27300,0
|
|
20230926,182100,3994637500,27300,27300,27300,27300,0
|
|
20230926,182000,3994637500,27300,27300,27300,27300,0
|
|
20230926,181900,3994637500,27300,27300,27300,27300,0
|
|
20230926,181800,3994637500,27300,27300,27300,27300,0
|
|
20230926,181700,3994637500,27300,27300,27300,27300,0
|
|
20230926,181600,3994637500,27300,27300,27300,27300,0
|
|
20230926,181500,3994637500,27300,27300,27300,27300,0
|
|
20230926,181400,3994637500,27300,27300,27300,27300,0
|
|
20230926,181300,3994637500,27300,27300,27300,27300,0
|
|
20230926,181200,3994637500,27300,27300,27300,27300,0
|
|
20230926,181100,3994637500,27300,27300,27300,27300,0
|
|
20230926,181000,3994637500,27300,27300,27300,27300,0
|
|
20230926,180900,3994637500,27300,27300,27300,27300,0
|
|
20230926,180800,3994637500,27300,27300,27300,27300,0
|
|
20230926,180700,3994637500,27300,27300,27300,27300,0
|
|
20230926,180600,3994637500,27300,27300,27300,27300,0
|
|
20230926,180500,3994637500,27300,27300,27300,27300,0
|
|
20230926,180400,3994637500,27300,27300,27300,27300,12207
|
|
20230926,180300,3994637500,27300,27300,27300,27300,0
|
|
20230926,180200,3994637500,27300,27300,27300,27300,0
|
|
20230926,180100,3994637500,27300,27300,27300,27300,0
|
|
20230926,180000,3994637500,27300,27300,27300,27300,0
|
|
20230926,175900,3994637500,27300,27300,27300,27300,0
|
|
20230926,175800,3994637500,27300,27300,27300,27300,0
|
|
20230926,175700,3994637500,27300,27300,27300,27300,0
|
|
20230926,175600,3994637500,27300,27300,27300,27300,0
|
|
20230926,175500,3994637500,27300,27300,27300,27300,0
|
|
20230926,175400,3994637500,27300,27300,27300,27300,0
|
|
20230926,175300,3994637500,27300,27300,27300,27300,0
|
|
20230926,175200,3994637500,27300,27300,27300,27300,0
|
|
20230926,175100,3994637500,27300,27300,27300,27300,0
|
|
20230926,175000,3994637500,27300,27300,27300,27300,0
|
|
20230926,174900,3994637500,27300,27300,27300,27300,0
|
|
20230926,174800,3994637500,27300,27300,27300,27300,0
|
|
20230926,174700,3994637500,27300,27300,27300,27300,0
|
|
20230926,174600,3994637500,27300,27300,27300,27300,0
|
|
20230926,174500,3994637500,27300,27300,27300,27300,0
|
|
20230926,174400,3994637500,27300,27300,27300,27300,0
|
|
20230926,174300,3994637500,27300,27300,27300,27300,0
|
|
20230926,174200,3994637500,27300,27300,27300,27300,0
|
|
20230926,174100,3994637500,27300,27300,27300,27300,0
|
|
20230926,174000,3994637500,27300,27300,27300,27300,0
|
|
20230926,173900,3994637500,27300,27300,27300,27300,0
|
|
20230926,173800,3994637500,27300,27300,27300,27300,0
|
|
20230926,173700,3994637500,27300,27300,27300,27300,0
|
|
20230926,173600,3994637500,27300,27300,27300,27300,0
|
|
20230926,173500,3994637500,27300,27300,27300,27300,0
|
|
20230926,173400,3994637500,27300,27300,27300,27300,12207
|
|
20230926,173300,3994637500,27300,27300,27300,27300,0
|
|
20230926,173200,3994637500,27300,27300,27300,27300,0
|
|
20230926,173100,3994637500,27300,27300,27300,27300,0
|
|
20230926,173000,3994637500,27300,27300,27300,27300,0
|
|
20230926,172900,3994637500,27300,27300,27300,27300,0
|
|
20230926,172800,3994637500,27300,27300,27300,27300,0
|
|
20230926,172700,3994637500,27300,27300,27300,27300,0
|
|
20230926,172600,3994637500,27300,27300,27300,27300,0
|
|
20230926,172500,3994637500,27300,27300,27300,27300,0
|
|
20230926,172400,3994637500,27300,27300,27300,27300,0
|
|
20230926,172300,3994637500,27300,27300,27300,27300,0
|
|
20230926,172200,3994637500,27300,27300,27300,27300,0
|
|
20230926,172100,3994637500,27300,27300,27300,27300,0
|
|
20230926,172000,3994637500,27300,27300,27300,27300,0
|
|
20230926,171900,3994637500,27300,27300,27300,27300,0
|
|
20230926,171800,3994637500,27300,27300,27300,27300,0
|
|
20230926,171700,3994637500,27300,27300,27300,27300,0
|
|
20230926,171600,3994637500,27300,27300,27300,27300,0
|
|
20230926,171500,3994637500,27300,27300,27300,27300,0
|
|
20230926,171400,3994637500,27300,27300,27300,27300,0
|
|
20230926,171300,3994637500,27300,27300,27300,27300,0
|
|
20230926,171200,3994637500,27300,27300,27300,27300,0
|
|
20230926,171100,3994637500,27300,27300,27300,27300,0
|
|
20230926,171000,3994637500,27300,27300,27300,27300,0
|
|
20230926,170900,3994637500,27300,27300,27300,27300,0
|
|
20230926,170800,3994637500,27300,27300,27300,27300,0
|
|
20230926,170700,3994637500,27300,27300,27300,27300,0
|
|
20230926,170600,3994637500,27300,27300,27300,27300,0
|
|
20230926,170500,3994637500,27300,27300,27300,27300,0
|
|
20230926,170400,3994637500,27300,27300,27300,27300,12207
|
|
20230926,170300,3994637500,27300,27300,27300,27300,0
|
|
20230926,170200,3994637500,27300,27300,27300,27300,0
|
|
20230926,170100,3994637500,27300,27300,27300,27300,0
|
|
20230926,170000,3994637500,27300,27300,27300,27300,0
|
|
20230926,165900,3994637500,27300,27300,27300,27300,0
|
|
20230926,165800,3994637500,27300,27300,27300,27300,0
|
|
20230926,165700,3994637500,27300,27300,27300,27300,0
|
|
20230926,165600,3994637500,27300,27300,27300,27300,0
|
|
20230926,165500,3994637500,27300,27300,27300,27300,0
|
|
20230926,165400,3994637500,27300,27300,27300,27300,0
|
|
20230926,165300,3994637500,27300,27300,27300,27300,0
|
|
20230926,165200,3994637500,27300,27300,27300,27300,0
|
|
20230926,165100,3994637500,27300,27300,27300,27300,0
|
|
20230926,165000,3994637500,27300,27300,27300,27300,0
|
|
20230926,164900,3994637500,27300,27300,27300,27300,0
|
|
20230926,164800,3994637500,27300,27300,27300,27300,0
|
|
20230926,164700,3994637500,27300,27300,27300,27300,0
|
|
20230926,164600,3994637500,27300,27300,27300,27300,0
|
|
20230926,164500,3994637500,27300,27300,27300,27300,0
|
|
20230926,164400,3994637500,27300,27300,27300,27300,0
|
|
20230926,164300,3994637500,27300,27300,27300,27300,0
|
|
20230926,164200,3994637500,27300,27300,27300,27300,0
|
|
20230926,164100,3994637500,27300,27300,27300,27300,0
|
|
20230926,164000,3994637500,27300,27300,27300,27300,0
|
|
20230926,163900,3994637500,27300,27300,27300,27300,0
|
|
20230926,163800,3994637500,27300,27300,27300,27300,0
|
|
20230926,163700,3994637500,27300,27300,27300,27300,0
|
|
20230926,163600,3994637500,27300,27300,27300,27300,0
|
|
20230926,163500,3994637500,27300,27300,27300,27300,0
|
|
20230926,163400,3994637500,27300,27300,27300,27300,12207
|
|
20230926,163300,3994637500,27300,27300,27300,27300,0
|
|
20230926,163200,3994637500,27300,27300,27300,27300,0
|
|
20230926,163100,3994637500,27300,27300,27300,27300,0
|
|
20230926,163000,3994637500,27300,27300,27300,27300,0
|
|
20230926,162900,3994637500,27300,27300,27300,27300,0
|
|
20230926,162800,3994637500,27300,27300,27300,27300,0
|
|
20230926,162700,3994637500,27300,27300,27300,27300,0
|
|
20230926,162600,3994637500,27300,27300,27300,27300,0
|
|
20230926,162500,3994637500,27300,27300,27300,27300,0
|
|
20230926,162400,3994637500,27300,27300,27300,27300,0
|
|
20230926,162300,3994637500,27300,27300,27300,27300,0
|
|
20230926,162200,3994637500,27300,27300,27300,27300,0
|
|
20230926,162100,3994637500,27300,27300,27300,27300,0
|
|
20230926,162000,3994637500,27300,27300,27300,27300,0
|
|
20230926,161900,3994637500,27300,27300,27300,27300,0
|
|
20230926,161800,3994637500,27300,27300,27300,27300,0
|
|
20230926,161700,3994637500,27300,27300,27300,27300,0
|
|
20230926,161600,3994637500,27300,27300,27300,27300,0
|
|
20230926,161500,3994637500,27300,27300,27300,27300,0
|
|
20230926,161400,3994637500,27300,27300,27300,27300,0
|
|
20230926,161300,3994637500,27300,27300,27300,27300,0
|
|
20230926,161200,3994637500,27300,27300,27300,27300,0
|
|
20230926,161100,3994637500,27300,27300,27300,27300,0
|
|
20230926,161000,3994637500,27300,27300,27300,27300,0
|
|
20230926,160900,3994637500,27300,27300,27300,27300,0
|
|
20230926,160800,3994637500,27300,27300,27300,27300,0
|
|
20230926,160700,3994637500,27300,27300,27300,27300,0
|
|
20230926,160600,3994637500,27300,27300,27300,27300,0
|
|
20230926,160500,3994637500,27300,27300,27300,27300,0
|
|
20230926,160400,3994637500,27300,27300,27300,27300,12207
|
|
20230926,160300,3994637500,27300,27300,27300,27300,0
|
|
20230926,160200,3994637500,27300,27300,27300,27300,0
|
|
20230926,160100,3994637500,27300,27300,27300,27300,0
|
|
20230926,160000,3994637500,27300,27300,27300,27300,0
|
|
20230926,155900,3994637500,27300,27300,27300,27300,0
|
|
20230926,155800,3994637500,27300,27300,27300,27300,0
|
|
20230926,155700,3994637500,27300,27300,27300,27300,0
|
|
20230926,155600,3994637500,27300,27300,27300,27300,0
|
|
20230926,155500,3994637500,27300,27300,27300,27300,0
|
|
20230926,155400,3994637500,27300,27300,27300,27300,0
|
|
20230926,155300,3994637500,27300,27300,27300,27300,0
|
|
20230926,155200,3994637500,27300,27300,27300,27300,0
|
|
20230926,155100,3994637500,27300,27300,27300,27300,0
|
|
20230926,155000,3994637500,27300,27300,27300,27300,0
|
|
20230926,154900,3994637500,27300,27300,27300,27300,0
|
|
20230926,154800,3994637500,27300,27300,27300,27300,0
|
|
20230926,154700,3994637500,27300,27300,27300,27300,0
|
|
20230926,154600,3994637500,27300,27300,27300,27300,0
|
|
20230926,154500,3994637500,27300,27300,27300,27300,0
|
|
20230926,154400,3994637500,27300,27300,27300,27300,0
|
|
20230926,154300,3994637500,27300,27300,27300,27300,0
|
|
20230926,154200,3994637500,27300,27300,27300,27300,0
|
|
20230926,154100,3994637500,27300,27300,27300,27300,0
|
|
20230926,154000,3994637500,27300,27300,27300,27300,0
|
|
20230926,153900,3994637500,27300,27300,27300,27300,0
|
|
20230926,153800,3994637500,27300,27300,27300,27300,0
|
|
20230926,153700,3994637500,27300,27300,27300,27300,0
|
|
20230926,153600,3994637500,27300,27300,27300,27300,0
|
|
20230926,153500,3994637500,27300,27300,27300,27300,0
|
|
20230926,153400,3994637500,27300,27300,27300,27300,12207
|
|
20230926,153300,3994637500,27300,27300,27300,27300,0
|
|
20230926,153200,3994637500,27300,27300,27300,27300,0
|
|
20230926,153100,3994637500,27300,27300,27300,27300,0
|
|
20230926,153000,3994637500,27300,27300,27300,27300,12207
|
|
20230926,152900,3661386400,27450,27450,27450,27450,0
|
|
20230926,152800,3661386400,27450,27450,27450,27450,0
|
|
20230926,152700,3661386400,27450,27450,27450,27450,0
|
|
20230926,152600,3661386400,27450,27450,27450,27450,0
|
|
20230926,152500,3661386400,27450,27450,27450,27450,0
|
|
20230926,152400,3661386400,27450,27450,27450,27450,0
|
|
20230926,152300,3661386400,27450,27450,27450,27450,0
|
|
20230926,152200,3661386400,27450,27450,27450,27450,0
|
|
20230926,152100,3661386400,27450,27450,27450,27450,0
|
|
20230926,152000,3661386400,27450,27450,27450,27450,0
|
|
20230926,151900,3661386400,27450,27450,27500,27450,777
|
|
20230926,151800,3640052350,27450,27450,27450,27450,1316
|
|
20230926,151700,3603928150,27500,27500,27550,27500,1106
|
|
20230926,151600,3573511100,27550,27550,27600,27550,2071
|
|
20230926,151500,3516434550,27600,27550,27600,27550,431
|
|
20230926,151400,3504540000,27550,27600,27600,27550,281
|
|
20230926,151300,3496787950,27600,27600,27650,27600,215
|
|
20230926,151200,3490853750,27550,27450,27600,27400,1532
|
|
20230926,151100,3448684050,27400,27250,27400,27200,816
|
|
20230926,151000,3426416650,27250,27300,27350,27250,789
|
|
20230926,150900,3404900700,27300,27300,27300,27300,214
|
|
20230926,150800,3399058500,27300,27300,27350,27300,208
|
|
20230926,150700,3393373150,27350,27300,27400,27300,149
|
|
20230926,150600,3389298150,27300,27200,27400,27200,1332
|
|
20230926,150500,3352926400,27250,27250,27250,27200,1277
|
|
20230926,150400,3318169000,27250,27300,27300,27200,1955
|
|
20230926,150300,3264919750,27300,27300,27300,27300,299
|
|
20230926,150200,3256757050,27300,27300,27350,27300,146
|
|
20230926,150100,3252770400,27300,27350,27350,27300,469
|
|
20230926,150000,3239961650,27350,27300,27350,27300,494
|
|
20230926,145900,3226455950,27300,27350,27400,27300,353
|
|
20230926,145800,3216802850,27400,27400,27400,27400,540
|
|
20230926,145700,3202006850,27450,27450,27450,27400,361
|
|
20230926,145600,3192098300,27400,27400,27450,27400,69
|
|
20230926,145500,3190207650,27400,27400,27400,27350,220
|
|
20230926,145400,3184180550,27400,27550,27550,27200,14685
|
|
20230926,145300,2781616650,27550,27550,27550,27550,322
|
|
20230926,145200,2772745550,27550,27550,27550,27550,68
|
|
20230926,145100,2770872150,27550,27600,27600,27550,158
|
|
20230926,145000,2766512350,27600,27600,27600,27600,269
|
|
20230926,144900,2759087950,27600,27600,27600,27600,119
|
|
20230926,144800,2755803550,27600,27600,27600,27600,18
|
|
20230926,144700,2755306750,27600,27600,27600,27600,28
|
|
20230926,144600,2754533950,27600,27600,27600,27600,157
|
|
20230926,144500,2750200750,27600,27600,27600,27600,1451
|
|
20230926,144400,2710153150,27600,27600,27600,27600,38
|
|
20230926,144300,2709104350,27650,27600,27650,27600,23
|
|
20230926,144200,2708469300,27650,27650,27650,27600,68
|
|
20230926,144100,2706590000,27600,27650,27650,27600,28
|
|
20230926,144000,2705816700,27600,27600,27650,27600,126
|
|
20230926,143900,2702337300,27650,27600,27650,27600,28
|
|
20230926,143800,2701564000,27600,27600,27600,27600,18
|
|
20230926,143700,2701067200,27650,27600,27650,27600,108
|
|
20230926,143600,2698083900,27650,27600,27650,27600,38
|
|
20230926,143500,2697034600,27600,27650,27650,27600,204
|
|
20230926,143400,2691394900,27650,27600,27650,27600,19
|
|
20230926,143300,2690870450,27600,27600,27600,27600,42
|
|
20230926,143200,2689711250,27600,27600,27600,27600,592
|
|
20230926,143100,2673372050,27600,27600,27650,27600,180
|
|
20230926,143000,2668398900,27600,27600,27600,27600,18
|
|
20230926,142900,2667902100,27600,27600,27600,27600,199
|
|
20230926,142800,2662409700,27650,27700,27700,27650,1143
|
|
20230926,142700,2630803250,27650,27650,27650,27650,52
|
|
20230926,142600,2629365450,27650,27650,27650,27650,19
|
|
20230926,142500,2628840100,27700,27650,27700,27650,28
|
|
20230926,142400,2628065400,27700,27700,27700,27700,275
|
|
20230926,142300,2620447900,27750,27700,27750,27700,119
|
|
20230926,142200,2617149550,27700,27700,27700,27700,18
|
|
20230926,142100,2616650950,27700,27750,27750,27700,28
|
|
20230926,142000,2615874850,27700,27700,27700,27700,36
|
|
20230926,141900,2614877650,27700,27700,27700,27700,19
|
|
20230926,141800,2614351350,27700,27700,27700,27700,292
|
|
20230926,141700,2606262950,27700,27650,27700,27650,68
|
|
20230926,141600,2604380250,27700,27650,27700,27650,441
|
|
20230926,141500,2592166950,27700,27650,27700,27650,50
|
|
20230926,141400,2590783850,27650,27650,27650,27650,36
|
|
20230926,141300,2589788450,27700,27650,27700,27650,28
|
|
20230926,141200,2589013750,27650,27700,27700,27650,21
|
|
20230926,141100,2588432950,27700,27650,27700,27650,23
|
|
20230926,141000,2587796750,27650,27650,27650,27650,38
|
|
20230926,140900,2586746050,27650,27700,27700,27650,948
|
|
20230926,140800,2560526650,27700,27700,27700,27700,74
|
|
20230926,140700,2558476850,27700,27650,27700,27600,407
|
|
20230926,140600,2547226600,27650,27600,27650,27600,210
|
|
20230926,140500,2541421050,27600,27550,27600,27550,521
|
|
20230926,140400,2527042350,27650,27600,27650,27550,165
|
|
20230926,140300,2522487300,27600,27600,27600,27600,278
|
|
20230926,140200,2514814500,27600,27600,27600,27600,320
|
|
20230926,140100,2505982500,27550,27550,27550,27550,36
|
|
20230926,140000,2504990700,27600,27600,27600,27550,34
|
|
20230926,135900,2504053700,27550,27550,27550,27550,28
|
|
20230926,135800,2503282300,27550,27600,27600,27550,323
|
|
20230926,135700,2494376700,27600,27600,27650,27600,648
|
|
20230926,135600,2476483350,27600,27600,27600,27600,142
|
|
20230926,135500,2472564150,27600,27600,27600,27600,20
|
|
20230926,135400,2472012150,27600,27600,27650,27600,56
|
|
20230926,135300,2470465550,27650,27600,27650,27600,329
|
|
20230926,135200,2461380850,27600,27600,27600,27600,78
|
|
20230926,135100,2459228050,27600,27600,27600,27600,18
|
|
20230926,135000,2458731250,27600,27600,27600,27600,222
|
|
20230926,134900,2452604050,27600,27600,27600,27600,118
|
|
20230926,134800,2449347250,27550,27600,27650,27550,618
|
|
20230926,134700,2432291300,27650,27600,27650,27600,73
|
|
20230926,134600,2430276250,27600,27600,27600,27600,18
|
|
20230926,134500,2429779450,27600,27600,27600,27600,18
|
|
20230926,134400,2429282650,27600,27650,27650,27600,55
|
|
20230926,134300,2427762800,27650,27600,27650,27600,28
|
|
20230926,134200,2426989500,27600,27650,27650,27600,1072
|
|
20230926,134100,2397395250,27650,27600,27650,27600,229
|
|
20230926,134000,2391064300,27600,27600,27600,27600,19
|
|
20230926,133900,2390539900,27600,27600,27600,27600,19
|
|
20230926,133800,2390015500,27650,27600,27650,27600,46
|
|
20230926,133700,2388743900,27600,27650,27650,27600,268
|
|
20230926,133600,2381334600,27600,27600,27600,27600,18
|
|
20230926,133500,2380837800,27650,27650,27650,27650,20
|
|
20230926,133400,2380284800,27650,27600,27650,27600,58
|
|
20230926,133300,2378682000,27600,27650,27650,27600,218
|
|
20230926,133200,2372655200,27650,27700,27700,27650,178
|
|
20230926,133100,2367733450,27650,27650,27650,27650,353
|
|
20230926,133000,2357973000,27650,27600,27700,27600,421
|
|
20230926,132900,2346333350,27650,27600,27650,27600,148
|
|
20230926,132800,2342243550,27600,27550,27600,27550,651
|
|
20230926,132700,2324276850,27550,27550,27600,27550,618
|
|
20230926,132600,2307225950,27600,27550,27600,27550,108
|
|
20230926,132500,2304248550,27550,27550,27550,27550,22
|
|
20230926,132400,2303642450,27600,27550,27600,27550,518
|
|
20230926,132300,2289356550,27550,27600,27600,27550,122
|
|
20230926,132200,2285993350,27550,27550,27550,27550,273
|
|
20230926,132100,2278472200,27550,27550,27550,27550,38
|
|
20230926,132000,2277425300,27550,27550,27550,27550,315
|
|
20230926,131900,2268747050,27600,27550,27600,27550,263
|
|
20230926,131800,2261498350,27550,27550,27550,27550,168
|
|
20230926,131700,2256869950,27550,27550,27550,27550,38
|
|
20230926,131600,2255823050,27550,27550,27550,27550,29
|
|
20230926,131500,2255024100,27550,27550,27600,27550,226
|
|
20230926,131400,2248795800,27600,27600,27600,27550,25
|
|
20230926,131300,2248106700,27600,27550,27600,27550,193
|
|
20230926,131200,2242788200,27550,27550,27600,27550,167
|
|
20230926,131100,2238187100,27550,27600,27600,27550,30
|
|
20230926,131000,2237360000,27600,27600,27600,27600,491
|
|
20230926,130900,2223808400,27600,27600,27600,27600,355
|
|
20230926,130800,2214010400,27600,27600,27600,27600,201
|
|
20230926,130700,2208462800,27600,27600,27600,27600,95
|
|
20230926,130600,2205840800,27650,27650,27650,27650,838
|
|
20230926,130500,2182670100,27650,27650,27650,27650,18
|
|
20230926,130400,2182172400,27650,27700,27700,27650,70
|
|
20230926,130300,2180234800,27700,27700,27700,27650,77
|
|
20230926,130200,2178104800,27650,27650,27700,27650,83
|
|
20230926,130100,2175807500,27650,27650,27650,27650,18
|
|
20230926,130000,2175309800,27650,27700,27700,27650,273
|
|
20230926,125900,2167754150,27750,27700,27750,27700,19
|
|
20230926,125800,2167227800,27700,27700,27700,27700,1006
|
|
20230926,125700,2139361600,27700,27700,27700,27700,18
|
|
20230926,125600,2138863000,27700,27700,27750,27700,76
|
|
20230926,125500,2136755800,27700,27700,27700,27700,171
|
|
20230926,125400,2132019100,27700,27700,27700,27700,18
|
|
20230926,125300,2131520500,27750,27700,27750,27700,29
|
|
20230926,125200,2130717150,27700,27700,27700,27700,18
|
|
20230926,125100,2130218550,27700,27700,27700,27700,18
|
|
20230926,125000,2129719950,27700,27700,27700,27700,522
|
|
20230926,124900,2115260550,27700,27750,27750,27700,86
|
|
20230926,124800,2112876350,27750,27700,27750,27700,26
|
|
20230926,124700,2112155900,27700,27750,27750,27700,23
|
|
20230926,124600,2111518550,27750,27700,27750,27700,23
|
|
20230926,124500,2110881200,27700,27750,27750,27700,99
|
|
20230926,124400,2108134850,27750,27700,27750,27700,38
|
|
20230926,124300,2107082150,27700,27700,27700,27700,86
|
|
20230926,124200,2104699950,27700,27700,27700,27700,18
|
|
20230926,124100,2104201350,27750,27700,27750,27700,61
|
|
20230926,124000,2102509500,27700,27700,27700,27700,84
|
|
20230926,123900,2100182700,27700,27700,27700,27700,19
|
|
20230926,123800,2099656400,27700,27700,27700,27700,18
|
|
20230926,123700,2099157800,27750,27700,27750,27700,125
|
|
20230926,123600,2095695100,27700,27700,27700,27700,36
|
|
20230926,123500,2094697900,27700,27700,27700,27700,18
|
|
20230926,123400,2094199300,27700,27700,27700,27700,18
|
|
20230926,123300,2093700700,27750,27700,27750,27700,58
|
|
20230926,123200,2092092100,27700,27700,27700,27700,23
|
|
20230926,123100,2091455000,27700,27750,27750,27700,47
|
|
20230926,123000,2090152850,27700,27700,27750,27700,77
|
|
20230926,122900,2088017900,27700,27700,27700,27700,118
|
|
20230926,122800,2084749300,27700,27700,27700,27700,620
|
|
20230926,122700,2067575300,27750,27700,27750,27700,19
|
|
20230926,122600,2067048950,27750,27750,27750,27700,70
|
|
20230926,122500,2065107350,27700,27750,27750,27700,23
|
|
20230926,122400,2064470000,27700,27700,27700,27700,18
|
|
20230926,122300,2063971400,27700,27700,27700,27700,92
|
|
20230926,122200,2061423000,27800,27700,27800,27700,68
|
|
20230926,122100,2059536750,27750,27700,27750,27700,19
|
|
20230926,122000,2059010400,27750,27750,27800,27700,291
|
|
20230926,121900,2050939400,27750,27750,27800,27700,288
|
|
20230926,121800,2042952150,27750,27750,27750,27750,40
|
|
20230926,121700,2041842150,27700,27700,27750,27700,136
|
|
20230926,121600,2038069950,27700,27700,27700,27700,20
|
|
20230926,121500,2037515950,27750,27700,27750,27700,343
|
|
20230926,121400,2027998600,27750,27700,27750,27700,58
|
|
20230926,121300,2026390000,27700,27700,27700,27700,18
|
|
20230926,121200,2025891400,27700,27750,27750,27700,19
|
|
20230926,121100,2025365050,27700,27700,27700,27700,18
|
|
20230926,121000,2024866450,27700,27700,27700,27700,36
|
|
20230926,120900,2023869250,27700,27700,27700,27700,18
|
|
20230926,120800,2023370650,27700,27700,27700,27700,18
|
|
20230926,120700,2022872050,27700,27750,27750,27700,100
|
|
20230926,120600,2020098000,27750,27700,27750,27700,23
|
|
20230926,120500,2019460650,27700,27750,27750,27700,23
|
|
20230926,120400,2018823300,27700,27700,27750,27700,51
|
|
20230926,120300,2017410350,27700,27700,27700,27700,20
|
|
20230926,120200,2016856350,27700,27700,27700,27700,18
|
|
20230926,120100,2016357750,27700,27700,27700,27700,18
|
|
20230926,120000,2015859150,27700,27700,27700,27700,200
|
|
20230926,115900,2010319150,27700,27700,27700,27700,27
|
|
20230926,115800,2009571250,27700,27650,27700,27650,15
|
|
20230926,115700,2009155950,27650,27650,27650,27650,39
|
|
20230926,115600,2008077600,27650,27650,27650,27650,23
|
|
20230926,115500,2007441650,27650,27650,27650,27650,19
|
|
20230926,115400,2006916300,27650,27700,27700,27650,618
|
|
20230926,115300,1989803950,27700,27700,27700,27700,18
|
|
20230926,115200,1989305350,27700,27700,27750,27700,20
|
|
20230926,115100,1988751300,27700,27700,27750,27700,76
|
|
20230926,115000,1986644100,27700,27700,27700,27700,18
|
|
20230926,114900,1986145500,27700,27700,27750,27700,42
|
|
20230926,114800,1984981950,27700,27700,27700,27700,18
|
|
20230926,114700,1984483350,27700,27700,27700,27700,18
|
|
20230926,114600,1983984750,27700,27750,27750,27700,373
|
|
20230926,114500,1973634900,27750,27750,27800,27750,77
|
|
20230926,114400,1971498050,27750,27750,27800,27750,38
|
|
20230926,114300,1970443500,27750,27750,27750,27750,28
|
|
20230926,114200,1969666500,27750,27750,27750,27750,18
|
|
20230926,114100,1969167000,27800,27800,27800,27800,378
|
|
20230926,114000,1958658600,27800,27800,27800,27800,43
|
|
20230926,113900,1957463200,27800,27800,27800,27800,23
|
|
20230926,113800,1956823800,27800,27800,27800,27800,36
|
|
20230926,113700,1955823000,27850,27850,27850,27800,24
|
|
20230926,113600,1955155500,27850,27800,27850,27750,260
|
|
20230926,113500,1947927500,27800,27800,27800,27750,27
|
|
20230926,113400,1947177800,27800,27750,27800,27700,37
|
|
20230926,113300,1946151700,27700,27700,27700,27700,444
|
|
20230926,113200,1933852900,27650,27700,27700,27650,318
|
|
20230926,113100,1925045200,27650,27650,27650,27650,46
|
|
20230926,113000,1923773300,27650,27650,27650,27650,29
|
|
20230926,112900,1922971450,27700,27700,27700,27700,241
|
|
20230926,112800,1916295750,27700,27850,27850,27700,450
|
|
20230926,112700,1903818750,27750,27800,27850,27750,312
|
|
20230926,112600,1895145200,27800,27700,27850,27700,1302
|
|
20230926,112500,1858891250,27700,27700,27800,27700,162
|
|
20230926,112400,1854392750,27800,27650,27800,27650,1371
|
|
20230926,112300,1816475850,27650,27600,27650,27600,20
|
|
20230926,112200,1815923800,27600,27600,27600,27600,21
|
|
20230926,112100,1815344200,27600,27600,27600,27600,18
|
|
20230926,112000,1814847400,27650,27600,27650,27600,58
|
|
20230926,111900,1813244600,27600,27650,27650,27600,70
|
|
20230926,111800,1811310100,27600,27600,27600,27600,244
|
|
20230926,111700,1804575700,27600,27600,27600,27600,223
|
|
20230926,111600,1798420900,27600,27600,27600,27600,219
|
|
20230926,111500,1792376500,27600,27650,27650,27600,32
|
|
20230926,111400,1791492800,27650,27600,27650,27600,904
|
|
20230926,111300,1766542350,27550,27600,27600,27550,600
|
|
20230926,111200,1749983250,27600,27550,27600,27550,40
|
|
20230926,111100,1748881100,27600,27550,27600,27550,19
|
|
20230926,111000,1748357600,27600,27550,27600,27550,22
|
|
20230926,110900,1747751300,27600,27550,27600,27550,58
|
|
20230926,110800,1746151400,27600,27550,27600,27550,73
|
|
20230926,110700,1744137750,27550,27550,27550,27550,53
|
|
20230926,110600,1742677600,27550,27500,27550,27500,48
|
|
20230926,110500,1741356200,27500,27550,27550,27500,606
|
|
20230926,110400,1724688350,27500,27600,27600,27500,2653
|
|
20230926,110300,1651587100,27600,27600,27600,27600,267
|
|
20230926,110200,1644217900,27600,27600,27650,27600,205
|
|
20230926,110100,1638559850,27600,27600,27650,27600,235
|
|
20230926,110000,1632073750,27600,27600,27650,27600,111
|
|
20230926,105900,1629009950,27600,27650,27650,27600,243
|
|
20230926,105800,1622291900,27650,27700,27700,27650,56
|
|
20230926,105700,1620741750,27650,27650,27650,27650,336
|
|
20230926,105600,1611451350,27650,27700,27700,27650,181
|
|
20230926,105500,1606438650,27650,27650,27700,27650,96
|
|
20230926,105400,1603783650,27650,27700,27700,27650,167
|
|
20230926,105300,1599159100,27650,27650,27650,27650,18
|
|
20230926,105200,1598661400,27650,27650,27650,27650,76
|
|
20230926,105100,1596560000,27700,27650,27700,27650,169
|
|
20230926,105000,1591879600,27650,27600,27700,27600,208
|
|
20230926,104900,1586127300,27600,27600,27600,27600,319
|
|
20230926,104800,1577322900,27600,27650,27650,27600,56
|
|
20230926,104700,1575777250,27600,27600,27600,27600,18
|
|
20230926,104600,1575280450,27600,27650,27650,27600,186
|
|
20230926,104500,1570142800,27650,27650,27650,27650,33
|
|
20230926,104400,1569230350,27650,27650,27650,27650,52
|
|
20230926,104300,1567792550,27650,27650,27650,27650,218
|
|
20230926,104200,1561764850,27700,27700,27700,27650,1883
|
|
20230926,104100,1509691750,27700,27700,27750,27700,1456
|
|
20230926,104000,1469358300,27700,27700,27750,27700,637
|
|
20230926,103900,1451713350,27750,27700,27750,27700,28
|
|
20230926,103800,1450937250,27700,27700,27750,27700,93
|
|
20230926,103700,1448358650,27750,27750,27750,27750,15
|
|
20230926,103600,1447942400,27750,27800,27800,27750,1028
|
|
20230926,103500,1419415100,27800,27800,27800,27750,742
|
|
20230926,103400,1398810100,27800,27800,27800,27800,94
|
|
20230926,103300,1396196900,27800,27800,27800,27800,47
|
|
20230926,103200,1394890300,27800,27850,27850,27800,38
|
|
20230926,103100,1393833200,27800,27800,27850,27800,47
|
|
20230926,103000,1392526150,27800,27800,27800,27800,100
|
|
20230926,102900,1389746150,27800,27850,27850,27800,19
|
|
20230926,102800,1389217900,27800,27800,27800,27800,19
|
|
20230926,102700,1388689700,27800,27750,27800,27750,170
|
|
20230926,102600,1383969950,27800,27800,27850,27800,154
|
|
20230926,102500,1379688500,27800,27750,27800,27750,28
|
|
20230926,102400,1378911000,27800,27850,27850,27750,1035
|
|
20230926,102300,1350169300,27850,27850,27850,27800,20
|
|
20230926,102200,1349613200,27850,27800,27850,27800,153
|
|
20230926,102100,1345359750,27850,27850,27850,27800,433
|
|
20230926,102000,1333301600,27800,27800,27850,27800,91
|
|
20230926,101900,1330771750,27800,27800,27800,27750,118
|
|
20230926,101800,1327492250,27800,27800,27800,27800,28
|
|
20230926,101700,1326713850,27800,27850,27850,27800,36
|
|
20230926,101600,1325712800,27850,27800,27850,27800,287
|
|
20230926,101500,1317733750,27800,27800,27800,27750,90
|
|
20230926,101400,1315232650,27750,27800,27800,27750,240
|
|
20230926,101300,1308562150,27800,27800,27850,27800,132
|
|
20230926,101200,1304892350,27800,27800,27800,27800,158
|
|
20230926,101100,1300499950,27800,27850,27850,27800,237
|
|
20230926,101000,1293899750,27850,27850,27850,27850,23
|
|
20230926,100900,1293259200,27850,27850,27850,27850,20
|
|
20230926,100800,1292702200,27850,27900,27900,27850,170
|
|
20230926,100700,1287960250,27900,27900,27950,27900,39
|
|
20230926,100600,1286872000,27950,28000,28000,27950,109
|
|
20230926,100500,1283825350,27950,27950,27950,27950,21
|
|
20230926,100400,1283238400,27950,27900,27950,27900,1223
|
|
20230926,100300,1249056650,27900,27900,27900,27900,53
|
|
20230926,100200,1247577950,27900,27850,27900,27850,421
|
|
20230926,100100,1235841650,27800,27800,27800,27750,2282
|
|
20230926,100000,1172402950,27750,27750,27750,27750,460
|
|
20230926,095900,1159637950,27750,27750,27800,27750,210
|
|
20230926,095800,1153810350,27750,27850,27850,27750,657
|
|
20230926,095700,1135542700,27850,27850,27900,27850,146
|
|
20230926,095600,1131476500,27850,27850,27850,27850,18
|
|
20230926,095500,1130975200,27800,27800,27800,27750,262
|
|
20230926,095400,1123695750,27750,27750,27750,27750,1725
|
|
20230926,095300,1075827000,27800,27800,27800,27750,878
|
|
20230926,095200,1051423900,27850,27900,27900,27800,309
|
|
20230926,095100,1042821200,27850,27850,27900,27850,1473
|
|
20230926,095000,1001797900,27850,27850,27850,27850,877
|
|
20230926,094900,977373450,27850,27850,27900,27850,89
|
|
20230926,094800,974892500,27850,27900,27900,27850,479
|
|
20230926,094700,961530200,27900,27900,27950,27900,108
|
|
20230926,094600,958514400,27950,27900,27950,27900,109
|
|
20230926,094500,955469800,27950,27900,27950,27900,180
|
|
20230926,094400,950444850,27900,27950,27950,27900,281
|
|
20230926,094300,942604400,27850,27900,27950,27850,350
|
|
20230926,094200,932842450,27900,28000,28000,27850,2098
|
|
20230926,094100,874291250,28000,28000,28000,28000,178
|
|
20230926,094000,869307250,28000,28000,28000,28000,299
|
|
20230926,093900,860935250,28000,28000,28000,28000,207
|
|
20230926,093800,855139250,28000,28100,28100,28000,442
|
|
20230926,093700,842739250,28100,28150,28150,28050,638
|
|
20230926,093600,824807750,28150,28200,28300,28150,493
|
|
20230926,093500,810899500,28100,28050,28200,28050,1260
|
|
20230926,093400,775417000,28000,27950,28050,27950,568
|
|
20230926,093300,759510100,28000,27950,28000,27950,100
|
|
20230926,093200,756715050,27900,27900,27950,27900,105
|
|
20230926,093100,753785500,27900,27950,27950,27900,22
|
|
20230926,093000,753171650,27900,27900,27950,27900,976
|
|
20230926,092900,725927850,27950,27950,27950,27900,75
|
|
20230926,092800,723832050,27900,27850,27950,27850,465
|
|
20230926,092700,710860000,27900,27900,27900,27900,431
|
|
20230926,092600,698835100,27900,27950,27950,27900,702
|
|
20230926,092500,679234150,27950,27950,28050,27900,1224
|
|
20230926,092400,645014500,27950,28000,28000,27950,1489
|
|
20230926,092300,603383700,28050,28000,28050,27950,316
|
|
20230926,092200,594537550,28000,28050,28050,27950,3135
|
|
20230926,092100,506707700,28050,28050,28050,28050,1517
|
|
20230926,092000,464155850,28100,28100,28100,28050,1220
|
|
20230926,091900,429899550,28100,28100,28150,28100,375
|
|
20230926,091800,419361850,28050,28150,28150,28050,1402
|
|
20230926,091700,380020950,28150,28250,28250,28050,874
|
|
20230926,091600,355428900,28250,28200,28400,28200,643
|
|
20230926,091500,337221450,28200,28200,28200,28150,1063
|
|
20230926,091400,307285550,28200,28200,28200,28200,297
|
|
20230926,091300,298910150,28250,28350,28350,28200,1359
|
|
20230926,091200,260510300,28300,28350,28350,28300,720
|
|
20230926,091100,240118050,28400,28450,28450,28400,239
|
|
20230926,091000,233329200,28500,28550,28550,28450,878
|
|
20230926,090900,208290200,28600,28650,28650,28600,741
|
|
20230926,090800,187096550,28650,28600,28700,28600,1346
|
|
20230926,090700,148557800,28600,28700,28700,28550,453
|
|
20230926,090600,135578400,28550,28850,28850,28550,1051
|
|
20230926,090500,105499550,28700,28600,28800,28600,323
|
|
20230926,090400,96228000,28600,28500,28600,28500,251
|
|
20230926,090300,89067700,28500,28450,28500,28400,801
|
|
20230926,090200,66276200,28400,28300,28400,28300,360
|
|
20230926,090100,56052800,28250,28500,28500,28250,377
|
|
20230926,090000,45363000,28500,28550,28600,28400,1580
|