616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191300,14674074050,27800,27800,27800,27800,7188
|
|
20230918,191200,14674074050,27800,27800,27800,27800,0
|
|
20230918,191100,14674074050,27800,27800,27800,27800,0
|
|
20230918,191000,14674074050,27800,27800,27800,27800,0
|
|
20230918,190900,14674074050,27800,27800,27800,27800,0
|
|
20230918,190800,14674074050,27800,27800,27800,27800,0
|
|
20230918,190700,14674074050,27800,27800,27800,27800,0
|
|
20230918,190600,14674074050,27800,27800,27800,27800,0
|
|
20230918,190500,14674074050,27800,27800,27800,27800,0
|
|
20230918,190400,14674074050,27800,27800,27800,27800,0
|
|
20230918,190300,14674074050,27800,27800,27800,27800,0
|
|
20230918,190200,14674074050,27800,27800,27800,27800,0
|
|
20230918,190100,14674074050,27800,27800,27800,27800,0
|
|
20230918,190000,14674074050,27800,27800,27800,27800,0
|
|
20230918,185900,14674074050,27800,27800,27800,27800,0
|
|
20230918,185800,14674074050,27800,27800,27800,27800,0
|
|
20230918,185700,14674074050,27800,27800,27800,27800,0
|
|
20230918,185600,14674074050,27800,27800,27800,27800,0
|
|
20230918,185500,14674074050,27800,27800,27800,27800,0
|
|
20230918,185400,14674074050,27800,27800,27800,27800,0
|
|
20230918,185300,14674074050,27800,27800,27800,27800,0
|
|
20230918,185200,14674074050,27800,27800,27800,27800,0
|
|
20230918,185100,14674074050,27800,27800,27800,27800,0
|
|
20230918,185000,14674074050,27800,27800,27800,27800,0
|
|
20230918,184900,14674074050,27800,27800,27800,27800,0
|
|
20230918,184800,14674074050,27800,27800,27800,27800,0
|
|
20230918,184700,14674074050,27800,27800,27800,27800,0
|
|
20230918,184600,14674074050,27800,27800,27800,27800,0
|
|
20230918,184500,14674074050,27800,27800,27800,27800,0
|
|
20230918,184400,14674074050,27800,27800,27800,27800,0
|
|
20230918,184300,14674074050,27800,27800,27800,27800,7188
|
|
20230918,184200,14674074050,27800,27800,27800,27800,0
|
|
20230918,184100,14674074050,27800,27800,27800,27800,0
|
|
20230918,184000,14674074050,27800,27800,27800,27800,0
|
|
20230918,183900,14674074050,27800,27800,27800,27800,0
|
|
20230918,183800,14674074050,27800,27800,27800,27800,0
|
|
20230918,183700,14674074050,27800,27800,27800,27800,0
|
|
20230918,183600,14674074050,27800,27800,27800,27800,0
|
|
20230918,183500,14674074050,27800,27800,27800,27800,0
|
|
20230918,183400,14674074050,27800,27800,27800,27800,0
|
|
20230918,183300,14674074050,27800,27800,27800,27800,0
|
|
20230918,183200,14674074050,27800,27800,27800,27800,0
|
|
20230918,183100,14674074050,27800,27800,27800,27800,0
|
|
20230918,183000,14674074050,27800,27800,27800,27800,0
|
|
20230918,182900,14674074050,27800,27800,27800,27800,0
|
|
20230918,182800,14674074050,27800,27800,27800,27800,0
|
|
20230918,182700,14674074050,27800,27800,27800,27800,0
|
|
20230918,182600,14674074050,27800,27800,27800,27800,0
|
|
20230918,182500,14674074050,27800,27800,27800,27800,0
|
|
20230918,182400,14674074050,27800,27800,27800,27800,0
|
|
20230918,182300,14674074050,27800,27800,27800,27800,0
|
|
20230918,182200,14674074050,27800,27800,27800,27800,0
|
|
20230918,182100,14674074050,27800,27800,27800,27800,0
|
|
20230918,182000,14674074050,27800,27800,27800,27800,0
|
|
20230918,181900,14674074050,27800,27800,27800,27800,0
|
|
20230918,181800,14674074050,27800,27800,27800,27800,0
|
|
20230918,181700,14674074050,27800,27800,27800,27800,0
|
|
20230918,181600,14674074050,27800,27800,27800,27800,0
|
|
20230918,181500,14674074050,27800,27800,27800,27800,0
|
|
20230918,181400,14674074050,27800,27800,27800,27800,0
|
|
20230918,181300,14674074050,27800,27800,27800,27800,7188
|
|
20230918,181200,14674074050,27800,27800,27800,27800,0
|
|
20230918,181100,14674074050,27800,27800,27800,27800,0
|
|
20230918,181000,14674074050,27800,27800,27800,27800,0
|
|
20230918,180900,14674074050,27800,27800,27800,27800,0
|
|
20230918,180800,14674074050,27800,27800,27800,27800,0
|
|
20230918,180700,14674074050,27800,27800,27800,27800,0
|
|
20230918,180600,14674074050,27800,27800,27800,27800,0
|
|
20230918,180500,14674074050,27800,27800,27800,27800,0
|
|
20230918,180400,14674074050,27800,27800,27800,27800,0
|
|
20230918,180300,14674074050,27800,27800,27800,27800,0
|
|
20230918,180200,14674074050,27800,27800,27800,27800,0
|
|
20230918,180100,14674074050,27800,27800,27800,27800,0
|
|
20230918,180000,14674074050,27800,27800,27800,27800,0
|
|
20230918,175900,14674074050,27800,27800,27800,27800,0
|
|
20230918,175800,14674074050,27800,27800,27800,27800,0
|
|
20230918,175700,14674074050,27800,27800,27800,27800,0
|
|
20230918,175600,14674074050,27800,27800,27800,27800,0
|
|
20230918,175500,14674074050,27800,27800,27800,27800,0
|
|
20230918,175400,14674074050,27800,27800,27800,27800,0
|
|
20230918,175300,14674074050,27800,27800,27800,27800,0
|
|
20230918,175200,14674074050,27800,27800,27800,27800,0
|
|
20230918,175100,14674074050,27800,27800,27800,27800,0
|
|
20230918,175000,14674074050,27800,27800,27800,27800,0
|
|
20230918,174900,14674074050,27800,27800,27800,27800,0
|
|
20230918,174800,14674074050,27800,27800,27800,27800,0
|
|
20230918,174700,14674074050,27800,27800,27800,27800,0
|
|
20230918,174600,14674074050,27800,27800,27800,27800,0
|
|
20230918,174500,14674074050,27800,27800,27800,27800,0
|
|
20230918,174400,14674074050,27800,27800,27800,27800,0
|
|
20230918,174300,14674074050,27800,27800,27800,27800,7188
|
|
20230918,174200,14674074050,27800,27800,27800,27800,0
|
|
20230918,174100,14674074050,27800,27800,27800,27800,0
|
|
20230918,174000,14674074050,27800,27800,27800,27800,0
|
|
20230918,173900,14674074050,27800,27800,27800,27800,0
|
|
20230918,173800,14674074050,27800,27800,27800,27800,0
|
|
20230918,173700,14674074050,27800,27800,27800,27800,0
|
|
20230918,173600,14674074050,27800,27800,27800,27800,0
|
|
20230918,173500,14674074050,27800,27800,27800,27800,0
|
|
20230918,173400,14674074050,27800,27800,27800,27800,0
|
|
20230918,173300,14674074050,27800,27800,27800,27800,0
|
|
20230918,173200,14674074050,27800,27800,27800,27800,0
|
|
20230918,173100,14674074050,27800,27800,27800,27800,0
|
|
20230918,173000,14674074050,27800,27800,27800,27800,0
|
|
20230918,172900,14674074050,27800,27800,27800,27800,0
|
|
20230918,172800,14674074050,27800,27800,27800,27800,0
|
|
20230918,172700,14674074050,27800,27800,27800,27800,0
|
|
20230918,172600,14674074050,27800,27800,27800,27800,0
|
|
20230918,172500,14674074050,27800,27800,27800,27800,0
|
|
20230918,172400,14674074050,27800,27800,27800,27800,0
|
|
20230918,172300,14674074050,27800,27800,27800,27800,0
|
|
20230918,172200,14674074050,27800,27800,27800,27800,0
|
|
20230918,172100,14674074050,27800,27800,27800,27800,0
|
|
20230918,172000,14674074050,27800,27800,27800,27800,0
|
|
20230918,171900,14674074050,27800,27800,27800,27800,0
|
|
20230918,171800,14674074050,27800,27800,27800,27800,0
|
|
20230918,171700,14674074050,27800,27800,27800,27800,0
|
|
20230918,171600,14674074050,27800,27800,27800,27800,0
|
|
20230918,171500,14674074050,27800,27800,27800,27800,0
|
|
20230918,171400,14674074050,27800,27800,27800,27800,0
|
|
20230918,171300,14674074050,27800,27800,27800,27800,7188
|
|
20230918,171200,14674074050,27800,27800,27800,27800,0
|
|
20230918,171100,14674074050,27800,27800,27800,27800,0
|
|
20230918,171000,14674074050,27800,27800,27800,27800,0
|
|
20230918,170900,14674074050,27800,27800,27800,27800,0
|
|
20230918,170800,14674074050,27800,27800,27800,27800,0
|
|
20230918,170700,14674074050,27800,27800,27800,27800,0
|
|
20230918,170600,14674074050,27800,27800,27800,27800,0
|
|
20230918,170500,14674074050,27800,27800,27800,27800,0
|
|
20230918,170400,14674074050,27800,27800,27800,27800,0
|
|
20230918,170300,14674074050,27800,27800,27800,27800,0
|
|
20230918,170200,14674074050,27800,27800,27800,27800,0
|
|
20230918,170100,14674074050,27800,27800,27800,27800,0
|
|
20230918,170000,14674074050,27800,27800,27800,27800,0
|
|
20230918,165900,14674074050,27800,27800,27800,27800,0
|
|
20230918,165800,14674074050,27800,27800,27800,27800,0
|
|
20230918,165700,14674074050,27800,27800,27800,27800,0
|
|
20230918,165600,14674074050,27800,27800,27800,27800,0
|
|
20230918,165500,14674074050,27800,27800,27800,27800,0
|
|
20230918,165400,14674074050,27800,27800,27800,27800,0
|
|
20230918,165300,14674074050,27800,27800,27800,27800,0
|
|
20230918,165200,14674074050,27800,27800,27800,27800,0
|
|
20230918,165100,14674074050,27800,27800,27800,27800,0
|
|
20230918,165000,14674074050,27800,27800,27800,27800,0
|
|
20230918,164900,14674074050,27800,27800,27800,27800,0
|
|
20230918,164800,14674074050,27800,27800,27800,27800,0
|
|
20230918,164700,14674074050,27800,27800,27800,27800,0
|
|
20230918,164600,14674074050,27800,27800,27800,27800,0
|
|
20230918,164500,14674074050,27800,27800,27800,27800,0
|
|
20230918,164400,14674074050,27800,27800,27800,27800,0
|
|
20230918,164300,14674074050,27800,27800,27800,27800,7188
|
|
20230918,164200,14674074050,27800,27800,27800,27800,0
|
|
20230918,164100,14674074050,27800,27800,27800,27800,0
|
|
20230918,164000,14674074050,27800,27800,27800,27800,0
|
|
20230918,163900,14674074050,27800,27800,27800,27800,0
|
|
20230918,163800,14674074050,27800,27800,27800,27800,0
|
|
20230918,163700,14674074050,27800,27800,27800,27800,0
|
|
20230918,163600,14674074050,27800,27800,27800,27800,0
|
|
20230918,163500,14674074050,27800,27800,27800,27800,0
|
|
20230918,163400,14674074050,27800,27800,27800,27800,0
|
|
20230918,163300,14674074050,27800,27800,27800,27800,0
|
|
20230918,163200,14674074050,27800,27800,27800,27800,0
|
|
20230918,163100,14674074050,27800,27800,27800,27800,0
|
|
20230918,163000,14674074050,27800,27800,27800,27800,0
|
|
20230918,162900,14674074050,27800,27800,27800,27800,0
|
|
20230918,162800,14674074050,27800,27800,27800,27800,0
|
|
20230918,162700,14674074050,27800,27800,27800,27800,0
|
|
20230918,162600,14674074050,27800,27800,27800,27800,0
|
|
20230918,162500,14674074050,27800,27800,27800,27800,0
|
|
20230918,162400,14674074050,27800,27800,27800,27800,0
|
|
20230918,162300,14674074050,27800,27800,27800,27800,0
|
|
20230918,162200,14674074050,27800,27800,27800,27800,0
|
|
20230918,162100,14674074050,27800,27800,27800,27800,0
|
|
20230918,162000,14674074050,27800,27800,27800,27800,0
|
|
20230918,161900,14674074050,27800,27800,27800,27800,0
|
|
20230918,161800,14674074050,27800,27800,27800,27800,0
|
|
20230918,161700,14674074050,27800,27800,27800,27800,0
|
|
20230918,161600,14674074050,27800,27800,27800,27800,0
|
|
20230918,161500,14674074050,27800,27800,27800,27800,0
|
|
20230918,161400,14674074050,27800,27800,27800,27800,0
|
|
20230918,161300,14674074050,27800,27800,27800,27800,7188
|
|
20230918,161200,14674074050,27800,27800,27800,27800,0
|
|
20230918,161100,14674074050,27800,27800,27800,27800,0
|
|
20230918,161000,14674074050,27800,27800,27800,27800,0
|
|
20230918,160900,14674074050,27800,27800,27800,27800,0
|
|
20230918,160800,14674074050,27800,27800,27800,27800,0
|
|
20230918,160700,14674074050,27800,27800,27800,27800,0
|
|
20230918,160600,14674074050,27800,27800,27800,27800,0
|
|
20230918,160500,14674074050,27800,27800,27800,27800,0
|
|
20230918,160400,14674074050,27800,27800,27800,27800,0
|
|
20230918,160300,14674074050,27800,27800,27800,27800,0
|
|
20230918,160200,14674074050,27800,27800,27800,27800,0
|
|
20230918,160100,14674074050,27800,27800,27800,27800,0
|
|
20230918,160000,14674074050,27800,27800,27800,27800,0
|
|
20230918,155900,14674074050,27800,27800,27800,27800,0
|
|
20230918,155800,14674074050,27800,27800,27800,27800,0
|
|
20230918,155700,14674074050,27800,27800,27800,27800,0
|
|
20230918,155600,14674074050,27800,27800,27800,27800,0
|
|
20230918,155500,14674074050,27800,27800,27800,27800,0
|
|
20230918,155400,14674074050,27800,27800,27800,27800,0
|
|
20230918,155300,14674074050,27800,27800,27800,27800,0
|
|
20230918,155200,14674074050,27800,27800,27800,27800,0
|
|
20230918,155100,14674074050,27800,27800,27800,27800,0
|
|
20230918,155000,14674074050,27800,27800,27800,27800,0
|
|
20230918,154900,14674074050,27800,27800,27800,27800,0
|
|
20230918,154800,14674074050,27800,27800,27800,27800,0
|
|
20230918,154700,14674074050,27800,27800,27800,27800,0
|
|
20230918,154600,14674074050,27800,27800,27800,27800,0
|
|
20230918,154500,14674074050,27800,27800,27800,27800,0
|
|
20230918,154400,14674074050,27800,27800,27800,27800,0
|
|
20230918,154300,14674074050,27800,27800,27800,27800,7188
|
|
20230918,154200,14674074050,27800,27800,27800,27800,0
|
|
20230918,154100,14674074050,27800,27800,27800,27800,0
|
|
20230918,154000,14674074050,27800,27800,27800,27800,0
|
|
20230918,153900,14674074050,27800,27800,27800,27800,0
|
|
20230918,153800,14674074050,27800,27800,27800,27800,0
|
|
20230918,153700,14674074050,27800,27800,27800,27800,0
|
|
20230918,153600,14674074050,27800,27800,27800,27800,0
|
|
20230918,153500,14674074050,27800,27800,27800,27800,0
|
|
20230918,153400,14674074050,27800,27800,27800,27800,0
|
|
20230918,153300,14674074050,27800,27800,27800,27800,0
|
|
20230918,153200,14674074050,27800,27800,27800,27800,0
|
|
20230918,153100,14674074050,27800,27800,27800,27800,0
|
|
20230918,153000,14674074050,27800,27800,27800,27800,7188
|
|
20230918,152900,14474247650,27550,27550,27550,27550,0
|
|
20230918,152800,14474247650,27550,27550,27550,27550,0
|
|
20230918,152700,14474247650,27550,27550,27550,27550,0
|
|
20230918,152600,14474247650,27550,27550,27550,27550,0
|
|
20230918,152500,14474247650,27550,27550,27550,27550,0
|
|
20230918,152400,14474247650,27550,27550,27550,27550,0
|
|
20230918,152300,14474247650,27550,27550,27550,27550,0
|
|
20230918,152200,14474247650,27550,27550,27550,27550,0
|
|
20230918,152100,14474247650,27550,27550,27550,27550,0
|
|
20230918,152000,14474247650,27550,27550,27550,27550,0
|
|
20230918,151900,14474247650,27550,27600,27600,27500,2491
|
|
20230918,151800,14405565650,27600,27550,27600,27550,1210
|
|
20230918,151700,14372208450,27550,27600,27600,27550,620
|
|
20230918,151600,14355119350,27600,27550,27650,27550,2108
|
|
20230918,151500,14296957600,27550,27550,27650,27550,1025
|
|
20230918,151400,14268695250,27550,27550,27650,27550,1813
|
|
20230918,151300,14218705450,27550,27600,27650,27550,1015
|
|
20230918,151200,14190704250,27600,27600,27650,27550,975
|
|
20230918,151100,14163814250,27600,27550,27650,27500,2783
|
|
20230918,151000,14087026950,27550,27600,27700,27550,3164
|
|
20230918,150900,13999736750,27650,27650,27700,27600,691
|
|
20230918,150800,13980641650,27650,27650,27700,27600,1083
|
|
20230918,150700,13950716250,27650,27600,27700,27600,1090
|
|
20230918,150600,13920596700,27650,27650,27650,27600,1689
|
|
20230918,150500,13873944450,27650,27600,27700,27600,829
|
|
20230918,150400,13851018800,27600,27700,27750,27600,2379
|
|
20230918,150300,13785239800,27700,27700,27750,27650,452
|
|
20230918,150200,13772726750,27650,27650,27750,27650,1248
|
|
20230918,150100,13738162000,27600,27650,27750,27600,675
|
|
20230918,150000,13719489750,27700,27700,27750,27650,815
|
|
20230918,145900,13696914050,27650,27700,27750,27600,992
|
|
20230918,145800,13669465900,27700,27600,27750,27600,1304
|
|
20230918,145700,13633348650,27650,27750,27750,27600,1584
|
|
20230918,145600,13589547200,27750,27700,27750,27650,1331
|
|
20230918,145500,13552693300,27700,27700,27750,27700,895
|
|
20230918,145400,13527874850,27700,27800,27800,27650,1470
|
|
20230918,145300,13487099500,27750,27750,27800,27700,554
|
|
20230918,145200,13471722600,27750,27700,27800,27700,574
|
|
20230918,145100,13455808350,27700,27650,27750,27650,867
|
|
20230918,145000,13431790050,27650,27700,27700,27650,927
|
|
20230918,144900,13406118900,27700,27750,27750,27700,539
|
|
20230918,144800,13391176050,27750,27750,27800,27700,956
|
|
20230918,144700,13364660000,27750,27700,27800,27700,670
|
|
20230918,144600,13346069900,27700,27750,27800,27700,660
|
|
20230918,144500,13327758700,27800,27750,27800,27700,1915
|
|
20230918,144400,13274595300,27800,27750,27800,27700,594
|
|
20230918,144300,13258101150,27750,27750,27800,27700,621
|
|
20230918,144200,13240860650,27800,27750,27800,27700,757
|
|
20230918,144100,13219853850,27750,27750,27750,27700,570
|
|
20230918,144000,13204040950,27750,27750,27800,27650,1238
|
|
20230918,143900,13169683350,27750,27750,27750,27650,1099
|
|
20230918,143800,13139271600,27700,27700,27750,27700,689
|
|
20230918,143700,13120174850,27750,27700,27750,27600,561
|
|
20230918,143600,13104644900,27700,27700,27700,27600,677
|
|
20230918,143500,13085918400,27650,27700,27700,27650,1735
|
|
20230918,143400,13037922750,27750,27700,27750,27650,653
|
|
20230918,143300,13019830400,27650,27650,27750,27650,550
|
|
20230918,143200,13004599250,27700,27650,27700,27650,925
|
|
20230918,143100,12979013650,27700,27650,27750,27650,851
|
|
20230918,143000,12955425850,27650,27700,27800,27650,793
|
|
20230918,142900,12933459400,27700,27650,27750,27650,1036
|
|
20230918,142800,12904779500,27650,27700,27750,27650,852
|
|
20230918,142700,12881191750,27750,27700,27750,27650,1122
|
|
20230918,142600,12850129600,27700,27650,27700,27650,833
|
|
20230918,142500,12827085800,27700,27650,27700,27650,974
|
|
20230918,142400,12800122000,27650,27650,27700,27650,767
|
|
20230918,142300,12778901750,27700,27750,27750,27650,1107
|
|
20230918,142200,12748273800,27700,27750,27750,27700,675
|
|
20230918,142100,12729570350,27750,27700,27750,27700,881
|
|
20230918,142000,12705155850,27750,27750,27800,27700,585
|
|
20230918,141900,12688927250,27750,27700,27800,27700,553
|
|
20230918,141800,12673589500,27700,27700,27800,27700,1713
|
|
20230918,141700,12626106000,27750,27750,27750,27700,1082
|
|
20230918,141600,12596111600,27700,27700,27800,27700,1599
|
|
20230918,141500,12551764400,27750,27800,27850,27750,887
|
|
20230918,141400,12527137900,27750,27800,27800,27750,1112
|
|
20230918,141300,12496245900,27750,27800,27850,27750,1269
|
|
20230918,141200,12460996000,27800,27850,27850,27750,714
|
|
20230918,141100,12441160000,27800,27800,27850,27750,1507
|
|
20230918,141000,12399253300,27800,27850,27900,27800,1077
|
|
20230918,140900,12369271050,27850,27800,27900,27800,981
|
|
20230918,140800,12341951450,27850,27850,27850,27800,1538
|
|
20230918,140700,12299160100,27850,27850,27850,27800,1426
|
|
20230918,140600,12259456950,27850,27800,27850,27750,413
|
|
20230918,140500,12247976850,27750,27750,27850,27750,763
|
|
20230918,140400,12226780950,27800,27750,27800,27750,1156
|
|
20230918,140300,12194655400,27750,27800,27850,27750,1209
|
|
20230918,140200,12161059350,27800,27800,27850,27750,1732
|
|
20230918,140100,12112920050,27750,27800,27800,27750,930
|
|
20230918,140000,12087088600,27800,27750,27850,27750,740
|
|
20230918,135900,12066520600,27750,27750,27800,27700,1141
|
|
20230918,135800,12034832100,27700,27750,27800,27700,2205
|
|
20230918,135700,11973619500,27750,27850,27850,27700,2583
|
|
20230918,135600,11901893300,27850,27800,27900,27800,2987
|
|
20230918,135500,11818753350,27850,27800,27850,27800,1288
|
|
20230918,135400,11782913100,27850,27850,27850,27750,908
|
|
20230918,135300,11757667350,27850,27800,27900,27750,3577
|
|
20230918,135200,11658150800,27800,27750,27800,27650,2240
|
|
20230918,135100,11596004000,27750,27750,27750,27650,895
|
|
20230918,135000,11571196100,27750,27750,27750,27650,499
|
|
20230918,134900,11557367600,27700,27700,27800,27650,1253
|
|
20230918,134800,11522657600,27750,27750,27800,27650,694
|
|
20230918,134700,11503425600,27750,27650,27800,27650,947
|
|
20230918,134600,11477180050,27650,27700,27750,27650,992
|
|
20230918,134500,11449707950,27700,27750,27750,27700,616
|
|
20230918,134400,11432626300,27700,27700,27800,27700,789
|
|
20230918,134300,11410744350,27700,27650,27750,27650,2483
|
|
20230918,134200,11341926050,27700,27650,27700,27600,994
|
|
20230918,134100,11314443250,27650,27700,27700,27650,868
|
|
20230918,134000,11290417100,27700,27750,27750,27600,2277
|
|
20230918,133900,11227440500,27700,27650,27700,27650,476
|
|
20230918,133800,11214262100,27700,27650,27700,27650,449
|
|
20230918,133700,11201839900,27650,27600,27650,27550,900
|
|
20230918,133600,11176988000,27600,27600,27650,27600,443
|
|
20230918,133500,11164749750,27600,27650,27650,27600,1096
|
|
20230918,133400,11134482250,27650,27650,27700,27600,1074
|
|
20230918,133300,11104789950,27650,27650,27700,27650,580
|
|
20230918,133200,11088741100,27650,27650,27700,27600,874
|
|
20230918,133100,11064546800,27650,27650,27700,27600,950
|
|
20230918,133000,11038278200,27650,27700,27700,27650,754
|
|
20230918,132900,11017410350,27700,27600,27700,27600,2016
|
|
20230918,132800,10961670750,27650,27600,27650,27550,613
|
|
20230918,132700,10944759850,27650,27550,27650,27550,984
|
|
20230918,132600,10917600650,27600,27550,27600,27550,634
|
|
20230918,132500,10900120750,27550,27500,27650,27500,1094
|
|
20230918,132400,10869986250,27500,27600,27600,27500,827
|
|
20230918,132300,10847194050,27550,27600,27600,27550,462
|
|
20230918,132200,10834449200,27600,27650,27650,27600,1254
|
|
20230918,132100,10799811800,27650,27600,27700,27600,464
|
|
20230918,132000,10786994300,27650,27650,27650,27600,371
|
|
20230918,131900,10776744900,27650,27550,27700,27550,477
|
|
20230918,131800,10763548850,27600,27650,27650,27550,1047
|
|
20230918,131700,10734635500,27650,27600,27650,27550,468
|
|
20230918,131600,10721712950,27550,27600,27600,27550,268
|
|
20230918,131500,10714319700,27600,27600,27650,27550,1139
|
|
20230918,131400,10682917100,27600,27600,27700,27550,1011
|
|
20230918,131300,10655020200,27600,27600,27650,27600,1751
|
|
20230918,131200,10606676600,27650,27650,27700,27600,547
|
|
20230918,131100,10591553900,27650,27650,27750,27550,986
|
|
20230918,131000,10564275750,27600,27650,27700,27550,1458
|
|
20230918,130900,10523994450,27650,27750,27750,27600,1193
|
|
20230918,130800,10490966950,27750,27650,27750,27650,1606
|
|
20230918,130700,10446501750,27700,27650,27700,27600,996
|
|
20230918,130600,10418970100,27650,27550,27650,27550,3551
|
|
20230918,130500,10320894600,27600,27450,27600,27450,2077
|
|
20230918,130400,10263688400,27450,27450,27500,27400,709
|
|
20230918,130300,10244238250,27400,27400,27450,27350,2182
|
|
20230918,130200,10184454000,27350,27300,27350,27250,1316
|
|
20230918,130100,10148528600,27350,27250,27350,27200,1231
|
|
20230918,130000,10114933150,27200,27150,27250,27100,1006
|
|
20230918,125900,10087580850,27200,27200,27250,27100,444
|
|
20230918,125800,10075529600,27150,27200,27250,27100,1026
|
|
20230918,125700,10047642050,27100,27150,27200,27100,963
|
|
20230918,125600,10021506900,27150,27150,27250,27150,1718
|
|
20230918,125500,9974819750,27150,27150,27150,27150,640
|
|
20230918,125400,9957443750,27150,27150,27250,27150,1803
|
|
20230918,125300,9908401050,27150,27100,27200,27100,647
|
|
20230918,125200,9890842900,27100,27050,27150,27050,718
|
|
20230918,125100,9871399000,27050,27100,27100,27050,1839
|
|
20230918,125000,9821652900,27050,27100,27150,27050,800
|
|
20230918,124900,9799978150,27100,27100,27150,27100,686
|
|
20230918,124800,9781387450,27150,27150,27200,27100,796
|
|
20230918,124700,9759792650,27150,27200,27200,27150,536
|
|
20230918,124600,9745236950,27150,27150,27200,27150,1341
|
|
20230918,124500,9708782800,27200,27150,27250,27150,1421
|
|
20230918,124400,9670153200,27150,27200,27200,27150,583
|
|
20230918,124300,9654322650,27150,27150,27200,27150,799
|
|
20230918,124200,9632616450,27200,27100,27200,27100,1459
|
|
20230918,124100,9593016750,27100,27050,27150,27050,1106
|
|
20230918,124000,9563022700,27100,27000,27150,27000,1130
|
|
20230918,123900,9532491350,27000,27000,27050,27000,515
|
|
20230918,123800,9518584250,27000,27050,27050,27000,599
|
|
20230918,123700,9502406250,27000,27000,27100,27000,4507
|
|
20230918,123600,9380665600,27000,27050,27050,27000,686
|
|
20230918,123500,9362131550,27000,27000,27100,27000,825
|
|
20230918,123400,9339842300,27050,27050,27100,27000,1739
|
|
20230918,123300,9292876000,27050,27050,27050,27000,1181
|
|
20230918,123200,9260951550,27050,27100,27150,27050,696
|
|
20230918,123100,9242097900,27100,27100,27150,27100,527
|
|
20230918,123000,9227813300,27100,27100,27150,27050,1163
|
|
20230918,122900,9196287500,27100,27150,27150,27100,1485
|
|
20230918,122800,9155989150,27150,27150,27200,27150,213
|
|
20230918,122700,9150205400,27150,27150,27200,27150,984
|
|
20230918,122600,9123486550,27150,27150,27200,27100,464
|
|
20230918,122500,9110886750,27150,27200,27200,27150,526
|
|
20230918,122400,9096597750,27200,27250,27250,27150,595
|
|
20230918,122300,9080416750,27250,27250,27300,27200,575
|
|
20230918,122200,9064760550,27250,27250,27300,27200,438
|
|
20230918,122100,9052827400,27250,27200,27300,27200,754
|
|
20230918,122000,9032294350,27150,27150,27250,27150,694
|
|
20230918,121900,9013418500,27200,27150,27200,27100,1754
|
|
20230918,121800,8965754900,27150,27200,27200,27150,302
|
|
20230918,121700,8957555350,27200,27150,27200,27150,696
|
|
20230918,121600,8938656750,27150,27150,27200,27100,1006
|
|
20230918,121500,8911319400,27100,27100,27100,27100,733
|
|
20230918,121400,8891455100,27150,27100,27150,27100,157
|
|
20230918,121300,8887200350,27150,27050,27200,27050,605
|
|
20230918,121200,8870791300,27050,27050,27100,27050,661
|
|
20230918,121100,8852911000,27050,27100,27150,27050,397
|
|
20230918,121000,8842151500,27100,27050,27150,27050,511
|
|
20230918,120900,8828282750,27100,27100,27150,27050,689
|
|
20230918,120800,8809605600,27100,27050,27150,27050,231
|
|
20230918,120700,8803346350,27100,27050,27150,27050,846
|
|
20230918,120600,8780425200,27050,27100,27200,27050,921
|
|
20230918,120500,8755481350,27100,27050,27150,27050,549
|
|
20230918,120400,8740601900,27050,27100,27150,27000,1799
|
|
20230918,120300,8691890900,27100,27100,27150,27100,319
|
|
20230918,120200,8683245100,27150,27100,27150,27100,567
|
|
20230918,120100,8667878750,27100,27150,27200,27100,391
|
|
20230918,120000,8657267200,27150,27100,27200,27100,325
|
|
20230918,115900,8648448700,27150,27000,27150,27000,986
|
|
20230918,115800,8621709850,27050,27000,27100,27000,618
|
|
20230918,115700,8605001850,27050,27050,27100,27000,2181
|
|
20230918,115600,8546082300,27000,27050,27050,27000,731
|
|
20230918,115500,8526313400,27050,27100,27100,27050,959
|
|
20230918,115400,8500333950,27150,27150,27200,27150,389
|
|
20230918,115300,8489772550,27150,27200,27250,27150,770
|
|
20230918,115200,8468840350,27250,27100,27250,27100,773
|
|
20230918,115100,8447844900,27100,27100,27150,27000,587
|
|
20230918,115000,8431944700,27050,27150,27150,27050,420
|
|
20230918,114900,8420570450,27150,27100,27150,27050,538
|
|
20230918,114800,8405990550,27050,27000,27100,27000,700
|
|
20230918,114700,8387071750,27000,27000,27050,26950,3760
|
|
20230918,114600,8285536000,27000,27150,27150,27000,12063
|
|
20230918,114500,7959437900,27150,27150,27150,27150,1004
|
|
20230918,114400,7932179300,27150,27150,27200,27100,962
|
|
20230918,114300,7906071750,27150,27150,27150,27100,2276
|
|
20230918,114200,7844325650,27150,27200,27200,27150,814
|
|
20230918,114100,7822224600,27200,27200,27200,27150,369
|
|
20230918,114000,7812200100,27200,27200,27250,27200,498
|
|
20230918,113900,7798654350,27200,27250,27250,27200,423
|
|
20230918,113800,7787139700,27300,27200,27300,27200,817
|
|
20230918,113700,7764907000,27200,27200,27250,27200,251
|
|
20230918,113600,7758079750,27200,27250,27250,27200,618
|
|
20230918,113500,7741251600,27250,27200,27300,27200,731
|
|
20230918,113400,7721355950,27200,27250,27300,27200,381
|
|
20230918,113300,7710974550,27200,27250,27300,27200,545
|
|
20230918,113200,7696127700,27250,27300,27300,27250,672
|
|
20230918,113100,7677801650,27300,27300,27350,27300,804
|
|
20230918,113000,7655826600,27350,27200,27350,27200,736
|
|
20230918,112900,7635745500,27200,27200,27250,27200,1047
|
|
20230918,112800,7607257600,27200,27200,27250,27150,2841
|
|
20230918,112700,7529985200,27200,27150,27200,27150,947
|
|
20230918,112600,7504268950,27150,27200,27250,27150,619
|
|
20230918,112500,7487439400,27250,27250,27300,27200,519
|
|
20230918,112400,7473314450,27200,27200,27200,27150,413
|
|
20230918,112300,7462082800,27200,27200,27250,27200,1172
|
|
20230918,112200,7430203500,27200,27250,27250,27200,1218
|
|
20230918,112100,7397055450,27250,27250,27300,27250,309
|
|
20230918,112000,7388630200,27300,27300,27350,27250,471
|
|
20230918,111900,7375777950,27300,27250,27350,27200,1567
|
|
20230918,111800,7333073650,27250,27250,27300,27250,1690
|
|
20230918,111700,7287010150,27250,27250,27300,27250,309
|
|
20230918,111600,7278587300,27250,27300,27350,27250,1207
|
|
20230918,111500,7245686450,27300,27300,27350,27300,933
|
|
20230918,111400,7220214550,27300,27400,27400,27300,791
|
|
20230918,111300,7198592900,27300,27350,27350,27300,3877
|
|
20230918,111200,7092660200,27350,27350,27400,27350,2303
|
|
20230918,111100,7029669450,27350,27400,27450,27350,7267
|
|
20230918,111000,6830630150,27400,27450,27500,27400,4358
|
|
20230918,110900,6711005700,27450,27450,27500,27450,305
|
|
20230918,110800,6702629700,27500,27500,27600,27450,6547
|
|
20230918,110700,6522566850,27550,27500,27550,27500,1273
|
|
20230918,110600,6487546200,27500,27500,27550,27500,271
|
|
20230918,110500,6480091150,27500,27550,27550,27500,602
|
|
20230918,110400,6463524050,27500,27550,27600,27500,964
|
|
20230918,110300,6436967050,27600,27550,27600,27550,708
|
|
20230918,110200,6417461550,27550,27600,27600,27550,926
|
|
20230918,110100,6391946700,27550,27550,27600,27550,896
|
|
20230918,110000,6367257950,27550,27550,27600,27550,290
|
|
20230918,105900,6359263100,27650,27550,27650,27550,460
|
|
20230918,105800,6346586200,27550,27600,27650,27550,589
|
|
20230918,105700,6330341000,27600,27600,27600,27550,540
|
|
20230918,105600,6315452950,27600,27550,27750,27550,987
|
|
20230918,105500,6288182250,27650,27550,27650,27550,764
|
|
20230918,105400,6267133550,27550,27600,27650,27550,396
|
|
20230918,105300,6256206100,27600,27600,27600,27550,880
|
|
20230918,105200,6231925350,27600,27600,27650,27600,1062
|
|
20230918,105100,6202608850,27600,27650,27650,27600,382
|
|
20230918,105000,6192064600,27600,27650,27700,27600,320
|
|
20230918,104900,6183212000,27650,27650,27650,27650,960
|
|
20230918,104800,6156668000,27700,27650,27700,27650,768
|
|
20230918,104700,6135399100,27650,27650,27700,27650,252
|
|
20230918,104600,6128427600,27700,27650,27700,27600,841
|
|
20230918,104500,6105185800,27650,27700,27700,27650,76
|
|
20230918,104400,6103082750,27700,27650,27700,27650,307
|
|
20230918,104300,6094590800,27650,27700,27700,27550,797
|
|
20230918,104200,6072590350,27650,27600,27700,27600,1640
|
|
20230918,104100,6027254700,27600,27650,27650,27600,691
|
|
20230918,104000,6008179200,27650,27700,27700,27600,1126
|
|
20230918,103900,5977043350,27650,27600,27650,27550,622
|
|
20230918,103800,5959853000,27600,27550,27650,27500,1383
|
|
20230918,103700,5921698200,27550,27500,27600,27500,1716
|
|
20230918,103600,5874433800,27500,27500,27550,27500,1115
|
|
20230918,103500,5843764050,27500,27500,27550,27500,446
|
|
20230918,103400,5831497600,27500,27550,27550,27500,821
|
|
20230918,103300,5808894750,27550,27600,27600,27550,683
|
|
20230918,103200,5790066800,27600,27500,27650,27500,1875
|
|
20230918,103100,5738364950,27500,27550,27550,27500,1197
|
|
20230918,103000,5705410600,27550,27550,27600,27550,442
|
|
20230918,102900,5693229650,27550,27550,27600,27500,1624
|
|
20230918,102800,5648494150,27550,27600,27600,27550,1103
|
|
20230918,102700,5618098050,27600,27600,27700,27550,1976
|
|
20230918,102600,5563565200,27600,27600,27600,27550,3037
|
|
20230918,102500,5479874700,27600,27600,27650,27550,1348
|
|
20230918,102400,5442676100,27600,27650,27650,27600,944
|
|
20230918,102300,5416617850,27600,27650,27700,27600,3109
|
|
20230918,102200,5330724050,27800,27650,27800,27600,4447
|
|
20230918,102100,5207574050,27600,27650,27700,27600,3840
|
|
20230918,102000,5101381150,27700,27750,27750,27700,3333
|
|
20230918,101900,5009046500,27700,27700,27750,27700,2787
|
|
20230918,101800,4931828050,27750,27800,27850,27750,4711
|
|
20230918,101700,4801052750,27850,27800,27900,27800,1222
|
|
20230918,101600,4767057400,27800,27850,27850,27800,807
|
|
20230918,101500,4744619400,27800,27850,27900,27800,2953
|
|
20230918,101400,4662374350,27850,27850,27900,27850,681
|
|
20230918,101300,4643398600,27850,27900,27950,27850,1940
|
|
20230918,101200,4589227650,27900,27900,28000,27900,377
|
|
20230918,101100,4578704250,27950,27950,28000,27900,755
|
|
20230918,101000,4557620750,27900,27900,27950,27900,579
|
|
20230918,100900,4541466100,27900,27900,27950,27900,388
|
|
20230918,100800,4530639700,27900,27900,27900,27850,740
|
|
20230918,100700,4510020950,27900,27850,27900,27850,651
|
|
20230918,100600,4491887400,27850,27850,27900,27850,322
|
|
20230918,100500,4482915350,27900,27850,27950,27850,824
|
|
20230918,100400,4459919000,27850,27900,27900,27850,1336
|
|
20230918,100300,4422710150,27850,27950,27950,27850,585
|
|
20230918,100200,4406399250,27850,27850,27950,27850,1385
|
|
20230918,100100,4367755700,27850,27850,27900,27850,2669
|
|
20230918,100000,4293418050,27900,27950,27950,27900,1671
|
|
20230918,095900,4246796950,27950,27900,27950,27900,732
|
|
20230918,095800,4226371050,27900,27950,27950,27900,1389
|
|
20230918,095700,4187588400,27950,28000,28000,27950,1088
|
|
20230918,095600,4157171700,27950,28000,28000,27950,3539
|
|
20230918,095500,4058234050,28000,28050,28050,28000,457
|
|
20230918,095400,4045437150,28050,28000,28100,28000,347
|
|
20230918,095300,4035717950,28000,28050,28150,28000,1150
|
|
20230918,095200,4003457400,28050,28050,28100,28050,527
|
|
20230918,095100,3988675000,28050,28050,28100,27950,2042
|
|
20230918,095000,3931485200,28000,28100,28100,28000,15765
|
|
20230918,094900,3489802550,28050,28050,28100,28050,781
|
|
20230918,094800,3467872200,28050,28050,28100,28050,1514
|
|
20230918,094700,3425366550,28050,27950,28050,27950,808
|
|
20230918,094600,3402723600,27900,27900,28000,27800,2163
|
|
20230918,094500,3342378100,27900,27900,27950,27850,1224
|
|
20230918,094400,3308251200,27900,27850,27950,27800,3529
|
|
20230918,094300,3209853100,27800,27850,27850,27750,5354
|
|
20230918,094200,3061172000,27850,27900,27900,27800,3397
|
|
20230918,094100,2966566900,27850,27850,27900,27850,4067
|
|
20230918,094000,2853295500,27850,27950,27950,27850,5065
|
|
20230918,093900,2712046100,27950,27950,28000,27900,2651
|
|
20230918,093800,2637973850,28000,28000,28050,27950,2773
|
|
20230918,093700,2560351150,28000,28050,28050,28000,1280
|
|
20230918,093600,2524498900,28050,28050,28100,28000,4353
|
|
20230918,093500,2402417700,28100,28150,28150,28100,3395
|
|
20230918,093400,2306969400,28150,28200,28250,28150,1212
|
|
20230918,093300,2272810800,28200,28250,28250,28150,371
|
|
20230918,093200,2262355500,28250,28150,28250,28150,781
|
|
20230918,093100,2240368150,28150,28250,28300,28150,1093
|
|
20230918,093000,2209540600,28250,28150,28300,28150,1204
|
|
20230918,092900,2175574100,28200,28150,28200,28100,2070
|
|
20230918,092800,2117376700,28150,28200,28250,28100,2187
|
|
20230918,092700,2055803650,28200,28150,28250,28150,946
|
|
20230918,092600,2029158100,28150,28200,28200,28150,1235
|
|
20230918,092500,1994391450,28150,28200,28200,28150,604
|
|
20230918,092400,1977360500,28200,28250,28300,28150,1040
|
|
20230918,092300,1948036300,28250,28350,28350,28250,289
|
|
20230918,092200,1939871150,28350,28300,28350,28250,478
|
|
20230918,092100,1926359800,28250,28200,28300,28150,1210
|
|
20230918,092000,1892244400,28150,28200,28200,28100,7381
|
|
20230918,091900,1684520400,28200,28300,28300,28200,2676
|
|
20230918,091800,1609002700,28250,28300,28300,28250,1165
|
|
20230918,091700,1576064050,28300,28300,28350,28250,1235
|
|
20230918,091600,1541120750,28350,28350,28350,28300,744
|
|
20230918,091500,1520035500,28350,28500,28500,28350,855
|
|
20230918,091400,1495757050,28500,28400,28600,28400,2394
|
|
20230918,091300,1427463150,28400,28350,28450,28350,859
|
|
20230918,091200,1403088100,28350,28400,28450,28350,572
|
|
20230918,091100,1386848600,28400,28400,28500,28350,2123
|
|
20230918,091000,1326527250,28400,28450,28500,28350,2118
|
|
20230918,090900,1266249850,28400,28350,28450,28300,2339
|
|
20230918,090800,1199912550,28300,28300,28350,28250,1330
|
|
20230918,090700,1162268050,28350,28250,28350,28250,1989
|
|
20230918,090600,1106019600,28250,28300,28300,28250,1904
|
|
20230918,090500,1052227400,28300,28200,28300,28200,1951
|
|
20230918,090400,997116650,28200,28250,28300,28100,8114
|
|
20230918,090300,768239400,28250,28450,28550,28250,4017
|
|
20230918,090200,654524150,28500,28500,28600,28450,4248
|
|
20230918,090100,533411550,28500,28400,28600,28400,6227
|
|
20230918,090000,356094500,28350,28350,28400,28300,12545
|