615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191200,9567573750,27450,27450,27450,27450,5971
|
|
20230920,191100,9567573750,27450,27450,27450,27450,0
|
|
20230920,191000,9567573750,27450,27450,27450,27450,0
|
|
20230920,190900,9567573750,27450,27450,27450,27450,0
|
|
20230920,190800,9567573750,27450,27450,27450,27450,0
|
|
20230920,190700,9567573750,27450,27450,27450,27450,0
|
|
20230920,190600,9567573750,27450,27450,27450,27450,0
|
|
20230920,190500,9567573750,27450,27450,27450,27450,0
|
|
20230920,190400,9567573750,27450,27450,27450,27450,0
|
|
20230920,190300,9567573750,27450,27450,27450,27450,0
|
|
20230920,190200,9567573750,27450,27450,27450,27450,0
|
|
20230920,190100,9567573750,27450,27450,27450,27450,0
|
|
20230920,190000,9567573750,27450,27450,27450,27450,0
|
|
20230920,185900,9567573750,27450,27450,27450,27450,0
|
|
20230920,185800,9567573750,27450,27450,27450,27450,0
|
|
20230920,185700,9567573750,27450,27450,27450,27450,0
|
|
20230920,185600,9567573750,27450,27450,27450,27450,0
|
|
20230920,185500,9567573750,27450,27450,27450,27450,0
|
|
20230920,185400,9567573750,27450,27450,27450,27450,0
|
|
20230920,185300,9567573750,27450,27450,27450,27450,0
|
|
20230920,185200,9567573750,27450,27450,27450,27450,0
|
|
20230920,185100,9567573750,27450,27450,27450,27450,0
|
|
20230920,185000,9567573750,27450,27450,27450,27450,0
|
|
20230920,184900,9567573750,27450,27450,27450,27450,0
|
|
20230920,184800,9567573750,27450,27450,27450,27450,0
|
|
20230920,184700,9567573750,27450,27450,27450,27450,0
|
|
20230920,184600,9567573750,27450,27450,27450,27450,0
|
|
20230920,184500,9567573750,27450,27450,27450,27450,0
|
|
20230920,184400,9567573750,27450,27450,27450,27450,0
|
|
20230920,184300,9567573750,27450,27450,27450,27450,0
|
|
20230920,184200,9567573750,27450,27450,27450,27450,5971
|
|
20230920,184100,9567573750,27450,27450,27450,27450,0
|
|
20230920,184000,9567573750,27450,27450,27450,27450,0
|
|
20230920,183900,9567573750,27450,27450,27450,27450,0
|
|
20230920,183800,9567573750,27450,27450,27450,27450,0
|
|
20230920,183700,9567573750,27450,27450,27450,27450,0
|
|
20230920,183600,9567573750,27450,27450,27450,27450,0
|
|
20230920,183500,9567573750,27450,27450,27450,27450,0
|
|
20230920,183400,9567573750,27450,27450,27450,27450,0
|
|
20230920,183300,9567573750,27450,27450,27450,27450,0
|
|
20230920,183200,9567573750,27450,27450,27450,27450,0
|
|
20230920,183100,9567573750,27450,27450,27450,27450,0
|
|
20230920,183000,9567573750,27450,27450,27450,27450,0
|
|
20230920,182900,9567573750,27450,27450,27450,27450,0
|
|
20230920,182800,9567573750,27450,27450,27450,27450,0
|
|
20230920,182700,9567573750,27450,27450,27450,27450,0
|
|
20230920,182600,9567573750,27450,27450,27450,27450,0
|
|
20230920,182500,9567573750,27450,27450,27450,27450,0
|
|
20230920,182400,9567573750,27450,27450,27450,27450,0
|
|
20230920,182300,9567573750,27450,27450,27450,27450,0
|
|
20230920,182200,9567573750,27450,27450,27450,27450,0
|
|
20230920,182100,9567573750,27450,27450,27450,27450,0
|
|
20230920,182000,9567573750,27450,27450,27450,27450,0
|
|
20230920,181900,9567573750,27450,27450,27450,27450,0
|
|
20230920,181800,9567573750,27450,27450,27450,27450,0
|
|
20230920,181700,9567573750,27450,27450,27450,27450,0
|
|
20230920,181600,9567573750,27450,27450,27450,27450,0
|
|
20230920,181500,9567573750,27450,27450,27450,27450,0
|
|
20230920,181400,9567573750,27450,27450,27450,27450,0
|
|
20230920,181300,9567573750,27450,27450,27450,27450,0
|
|
20230920,181200,9567573750,27450,27450,27450,27450,5971
|
|
20230920,181100,9567573750,27450,27450,27450,27450,0
|
|
20230920,181000,9567573750,27450,27450,27450,27450,0
|
|
20230920,180900,9567573750,27450,27450,27450,27450,0
|
|
20230920,180800,9567573750,27450,27450,27450,27450,0
|
|
20230920,180700,9567573750,27450,27450,27450,27450,0
|
|
20230920,180600,9567573750,27450,27450,27450,27450,0
|
|
20230920,180500,9567573750,27450,27450,27450,27450,0
|
|
20230920,180400,9567573750,27450,27450,27450,27450,0
|
|
20230920,180300,9567573750,27450,27450,27450,27450,0
|
|
20230920,180200,9567573750,27450,27450,27450,27450,0
|
|
20230920,180100,9567573750,27450,27450,27450,27450,0
|
|
20230920,180000,9567573750,27450,27450,27450,27450,0
|
|
20230920,175900,9567573750,27450,27450,27450,27450,0
|
|
20230920,175800,9567573750,27450,27450,27450,27450,0
|
|
20230920,175700,9567573750,27450,27450,27450,27450,0
|
|
20230920,175600,9567573750,27450,27450,27450,27450,0
|
|
20230920,175500,9567573750,27450,27450,27450,27450,0
|
|
20230920,175400,9567573750,27450,27450,27450,27450,0
|
|
20230920,175300,9567573750,27450,27450,27450,27450,0
|
|
20230920,175200,9567573750,27450,27450,27450,27450,0
|
|
20230920,175100,9567573750,27450,27450,27450,27450,0
|
|
20230920,175000,9567573750,27450,27450,27450,27450,0
|
|
20230920,174900,9567573750,27450,27450,27450,27450,0
|
|
20230920,174800,9567573750,27450,27450,27450,27450,0
|
|
20230920,174700,9567573750,27450,27450,27450,27450,0
|
|
20230920,174600,9567573750,27450,27450,27450,27450,0
|
|
20230920,174500,9567573750,27450,27450,27450,27450,0
|
|
20230920,174400,9567573750,27450,27450,27450,27450,0
|
|
20230920,174300,9567573750,27450,27450,27450,27450,0
|
|
20230920,174200,9567573750,27450,27450,27450,27450,5971
|
|
20230920,174100,9567573750,27450,27450,27450,27450,0
|
|
20230920,174000,9567573750,27450,27450,27450,27450,0
|
|
20230920,173900,9567573750,27450,27450,27450,27450,0
|
|
20230920,173800,9567573750,27450,27450,27450,27450,0
|
|
20230920,173700,9567573750,27450,27450,27450,27450,0
|
|
20230920,173600,9567573750,27450,27450,27450,27450,0
|
|
20230920,173500,9567573750,27450,27450,27450,27450,0
|
|
20230920,173400,9567573750,27450,27450,27450,27450,0
|
|
20230920,173300,9567573750,27450,27450,27450,27450,0
|
|
20230920,173200,9567573750,27450,27450,27450,27450,0
|
|
20230920,173100,9567573750,27450,27450,27450,27450,0
|
|
20230920,173000,9567573750,27450,27450,27450,27450,0
|
|
20230920,172900,9567573750,27450,27450,27450,27450,0
|
|
20230920,172800,9567573750,27450,27450,27450,27450,0
|
|
20230920,172700,9567573750,27450,27450,27450,27450,0
|
|
20230920,172600,9567573750,27450,27450,27450,27450,0
|
|
20230920,172500,9567573750,27450,27450,27450,27450,0
|
|
20230920,172400,9567573750,27450,27450,27450,27450,0
|
|
20230920,172300,9567573750,27450,27450,27450,27450,0
|
|
20230920,172200,9567573750,27450,27450,27450,27450,0
|
|
20230920,172100,9567573750,27450,27450,27450,27450,0
|
|
20230920,172000,9567573750,27450,27450,27450,27450,0
|
|
20230920,171900,9567573750,27450,27450,27450,27450,0
|
|
20230920,171800,9567573750,27450,27450,27450,27450,0
|
|
20230920,171700,9567573750,27450,27450,27450,27450,0
|
|
20230920,171600,9567573750,27450,27450,27450,27450,0
|
|
20230920,171500,9567573750,27450,27450,27450,27450,0
|
|
20230920,171400,9567573750,27450,27450,27450,27450,0
|
|
20230920,171300,9567573750,27450,27450,27450,27450,0
|
|
20230920,171200,9567573750,27450,27450,27450,27450,5971
|
|
20230920,171100,9567573750,27450,27450,27450,27450,0
|
|
20230920,171000,9567573750,27450,27450,27450,27450,0
|
|
20230920,170900,9567573750,27450,27450,27450,27450,0
|
|
20230920,170800,9567573750,27450,27450,27450,27450,0
|
|
20230920,170700,9567573750,27450,27450,27450,27450,0
|
|
20230920,170600,9567573750,27450,27450,27450,27450,0
|
|
20230920,170500,9567573750,27450,27450,27450,27450,0
|
|
20230920,170400,9567573750,27450,27450,27450,27450,0
|
|
20230920,170300,9567573750,27450,27450,27450,27450,0
|
|
20230920,170200,9567573750,27450,27450,27450,27450,0
|
|
20230920,170100,9567573750,27450,27450,27450,27450,0
|
|
20230920,170000,9567573750,27450,27450,27450,27450,0
|
|
20230920,165900,9567573750,27450,27450,27450,27450,0
|
|
20230920,165800,9567573750,27450,27450,27450,27450,0
|
|
20230920,165700,9567573750,27450,27450,27450,27450,0
|
|
20230920,165600,9567573750,27450,27450,27450,27450,0
|
|
20230920,165500,9567573750,27450,27450,27450,27450,0
|
|
20230920,165400,9567573750,27450,27450,27450,27450,0
|
|
20230920,165300,9567573750,27450,27450,27450,27450,0
|
|
20230920,165200,9567573750,27450,27450,27450,27450,0
|
|
20230920,165100,9567573750,27450,27450,27450,27450,0
|
|
20230920,165000,9567573750,27450,27450,27450,27450,0
|
|
20230920,164900,9567573750,27450,27450,27450,27450,0
|
|
20230920,164800,9567573750,27450,27450,27450,27450,0
|
|
20230920,164700,9567573750,27450,27450,27450,27450,0
|
|
20230920,164600,9567573750,27450,27450,27450,27450,0
|
|
20230920,164500,9567573750,27450,27450,27450,27450,0
|
|
20230920,164400,9567573750,27450,27450,27450,27450,0
|
|
20230920,164300,9567573750,27450,27450,27450,27450,0
|
|
20230920,164200,9567573750,27450,27450,27450,27450,5971
|
|
20230920,164100,9567573750,27450,27450,27450,27450,0
|
|
20230920,164000,9567573750,27450,27450,27450,27450,0
|
|
20230920,163900,9567573750,27450,27450,27450,27450,0
|
|
20230920,163800,9567573750,27450,27450,27450,27450,0
|
|
20230920,163700,9567573750,27450,27450,27450,27450,0
|
|
20230920,163600,9567573750,27450,27450,27450,27450,0
|
|
20230920,163500,9567573750,27450,27450,27450,27450,0
|
|
20230920,163400,9567573750,27450,27450,27450,27450,0
|
|
20230920,163300,9567573750,27450,27450,27450,27450,0
|
|
20230920,163200,9567573750,27450,27450,27450,27450,0
|
|
20230920,163100,9567573750,27450,27450,27450,27450,0
|
|
20230920,163000,9567573750,27450,27450,27450,27450,0
|
|
20230920,162900,9567573750,27450,27450,27450,27450,0
|
|
20230920,162800,9567573750,27450,27450,27450,27450,0
|
|
20230920,162700,9567573750,27450,27450,27450,27450,0
|
|
20230920,162600,9567573750,27450,27450,27450,27450,0
|
|
20230920,162500,9567573750,27450,27450,27450,27450,0
|
|
20230920,162400,9567573750,27450,27450,27450,27450,0
|
|
20230920,162300,9567573750,27450,27450,27450,27450,0
|
|
20230920,162200,9567573750,27450,27450,27450,27450,0
|
|
20230920,162100,9567573750,27450,27450,27450,27450,0
|
|
20230920,162000,9567573750,27450,27450,27450,27450,0
|
|
20230920,161900,9567573750,27450,27450,27450,27450,0
|
|
20230920,161800,9567573750,27450,27450,27450,27450,0
|
|
20230920,161700,9567573750,27450,27450,27450,27450,0
|
|
20230920,161600,9567573750,27450,27450,27450,27450,0
|
|
20230920,161500,9567573750,27450,27450,27450,27450,0
|
|
20230920,161400,9567573750,27450,27450,27450,27450,0
|
|
20230920,161300,9567573750,27450,27450,27450,27450,0
|
|
20230920,161200,9567573750,27450,27450,27450,27450,5971
|
|
20230920,161100,9567573750,27450,27450,27450,27450,0
|
|
20230920,161000,9567573750,27450,27450,27450,27450,0
|
|
20230920,160900,9567573750,27450,27450,27450,27450,0
|
|
20230920,160800,9567573750,27450,27450,27450,27450,0
|
|
20230920,160700,9567573750,27450,27450,27450,27450,0
|
|
20230920,160600,9567573750,27450,27450,27450,27450,0
|
|
20230920,160500,9567573750,27450,27450,27450,27450,0
|
|
20230920,160400,9567573750,27450,27450,27450,27450,0
|
|
20230920,160300,9567573750,27450,27450,27450,27450,0
|
|
20230920,160200,9567573750,27450,27450,27450,27450,0
|
|
20230920,160100,9567573750,27450,27450,27450,27450,0
|
|
20230920,160000,9567573750,27450,27450,27450,27450,0
|
|
20230920,155900,9567573750,27450,27450,27450,27450,0
|
|
20230920,155800,9567573750,27450,27450,27450,27450,0
|
|
20230920,155700,9567573750,27450,27450,27450,27450,0
|
|
20230920,155600,9567573750,27450,27450,27450,27450,0
|
|
20230920,155500,9567573750,27450,27450,27450,27450,0
|
|
20230920,155400,9567573750,27450,27450,27450,27450,0
|
|
20230920,155300,9567573750,27450,27450,27450,27450,0
|
|
20230920,155200,9567573750,27450,27450,27450,27450,0
|
|
20230920,155100,9567573750,27450,27450,27450,27450,0
|
|
20230920,155000,9567573750,27450,27450,27450,27450,0
|
|
20230920,154900,9567573750,27450,27450,27450,27450,0
|
|
20230920,154800,9567573750,27450,27450,27450,27450,0
|
|
20230920,154700,9567573750,27450,27450,27450,27450,0
|
|
20230920,154600,9567573750,27450,27450,27450,27450,0
|
|
20230920,154500,9567573750,27450,27450,27450,27450,0
|
|
20230920,154400,9567573750,27450,27450,27450,27450,0
|
|
20230920,154300,9567573750,27450,27450,27450,27450,0
|
|
20230920,154200,9567573750,27450,27450,27450,27450,5971
|
|
20230920,154100,9567573750,27450,27450,27450,27450,0
|
|
20230920,154000,9567573750,27450,27450,27450,27450,0
|
|
20230920,153900,9567573750,27450,27450,27450,27450,0
|
|
20230920,153800,9567573750,27450,27450,27450,27450,0
|
|
20230920,153700,9567573750,27450,27450,27450,27450,0
|
|
20230920,153600,9567573750,27450,27450,27450,27450,0
|
|
20230920,153500,9567573750,27450,27450,27450,27450,0
|
|
20230920,153400,9567573750,27450,27450,27450,27450,0
|
|
20230920,153300,9567573750,27450,27450,27450,27450,0
|
|
20230920,153200,9567573750,27450,27450,27450,27450,0
|
|
20230920,153100,9567573750,27450,27450,27450,27450,0
|
|
20230920,153000,9567573750,27450,27450,27450,27450,5971
|
|
20230920,152900,9403669800,27450,27450,27450,27450,0
|
|
20230920,152800,9403669800,27450,27450,27450,27450,0
|
|
20230920,152700,9403669800,27450,27450,27450,27450,0
|
|
20230920,152600,9403669800,27450,27450,27450,27450,0
|
|
20230920,152500,9403669800,27450,27450,27450,27450,0
|
|
20230920,152400,9403669800,27450,27450,27450,27450,0
|
|
20230920,152300,9403669800,27450,27450,27450,27450,0
|
|
20230920,152200,9403669800,27450,27450,27450,27450,0
|
|
20230920,152100,9403669800,27450,27450,27450,27450,0
|
|
20230920,152000,9403669800,27450,27450,27450,27450,0
|
|
20230920,151900,9403669800,27450,27500,27550,27450,909
|
|
20230920,151800,9378681400,27450,27450,27500,27450,848
|
|
20230920,151700,9355380250,27450,27350,27500,27350,1273
|
|
20230920,151600,9320470000,27350,27350,27550,27350,1051
|
|
20230920,151500,9291649250,27350,27500,27600,27350,5051
|
|
20230920,151400,9153129250,27550,27500,27650,27400,3488
|
|
20230920,151300,9057305300,27550,27500,27600,27500,431
|
|
20230920,151200,9045423550,27500,27450,27600,27450,975
|
|
20230920,151100,9018606750,27450,27600,27600,27450,3598
|
|
20230920,151000,8919607250,27550,27600,27700,27500,6326
|
|
20230920,150900,8745184350,27650,27700,27700,27600,903
|
|
20230920,150800,8720211850,27600,27650,27700,27600,2204
|
|
20230920,150700,8659339550,27650,27650,27700,27600,1434
|
|
20230920,150600,8619687000,27600,27650,27650,27600,820
|
|
20230920,150500,8597037650,27650,27650,27700,27550,5323
|
|
20230920,150400,8450091150,27700,27600,27700,27600,761
|
|
20230920,150300,8429035600,27600,27700,27700,27550,1756
|
|
20230920,150200,8380506350,27550,27700,27700,27550,1518
|
|
20230920,150100,8338559550,27600,27600,27700,27600,763
|
|
20230920,150000,8317453700,27600,27700,27700,27600,1775
|
|
20230920,145900,8268346800,27700,27600,27700,27600,903
|
|
20230920,145800,8243350050,27600,27600,27650,27600,1224
|
|
20230920,145700,8209531650,27600,27700,27700,27600,1716
|
|
20230920,145600,8162067500,27650,27650,27700,27650,3499
|
|
20230920,145500,8065229350,27700,27700,27750,27650,3085
|
|
20230920,145400,7979816200,27750,27650,27750,27600,2244
|
|
20230920,145300,7917661000,27600,27700,27700,27600,1446
|
|
20230920,145200,7877677450,27650,27700,27700,27600,2818
|
|
20230920,145100,7799666700,27700,27600,27700,27600,3554
|
|
20230920,145000,7701307100,27650,27500,27650,27500,4361
|
|
20230920,144900,7581064850,27500,27450,27550,27450,2060
|
|
20230920,144800,7524384000,27450,27450,27500,27400,1005
|
|
20230920,144700,7496776800,27400,27500,27500,27400,829
|
|
20230920,144600,7474014300,27500,27500,27500,27450,972
|
|
20230920,144500,7447295200,27500,27400,27500,27400,2298
|
|
20230920,144400,7384235850,27400,27400,27450,27350,3366
|
|
20230920,144300,7291991250,27350,27250,27400,27250,2108
|
|
20230920,144200,7234325900,27300,27300,27300,27250,1375
|
|
20230920,144100,7196790250,27250,27300,27300,27250,1161
|
|
20230920,144000,7165098350,27250,27250,27300,27250,1049
|
|
20230920,143900,7136461450,27250,27200,27300,27200,962
|
|
20230920,143800,7110241200,27250,27200,27250,27150,1552
|
|
20230920,143700,7068041800,27150,27050,27150,27000,1523
|
|
20230920,143600,7026727350,27000,27050,27100,27000,140
|
|
20230920,143500,7022940350,27000,27000,27000,27000,302
|
|
20230920,143400,7014786350,27000,27000,27100,27000,176
|
|
20230920,143300,7010027050,27050,27050,27050,27000,89
|
|
20230920,143200,7007622550,27050,27050,27100,27050,260
|
|
20230920,143100,7000584250,27000,27000,27050,27000,285
|
|
20230920,143000,6992881450,27000,27050,27050,27000,75
|
|
20230920,142900,6990855900,27000,27000,27050,27000,267
|
|
20230920,142800,6983642000,27000,27050,27100,27000,152
|
|
20230920,142700,6979529600,27100,27050,27100,27050,188
|
|
20230920,142600,6974436550,27050,27050,27100,27050,232
|
|
20230920,142500,6968156100,27050,27050,27100,27050,65
|
|
20230920,142400,6966397350,27050,27050,27100,27050,282
|
|
20230920,142300,6958762200,27050,27050,27100,27050,205
|
|
20230920,142200,6953211400,27050,27050,27050,27050,68
|
|
20230920,142100,6951372000,27050,27000,27050,27000,277
|
|
20230920,142000,6943882150,27000,27050,27050,27000,40
|
|
20230920,141900,6942800400,27050,27050,27100,27000,405
|
|
20230920,141800,6931847850,27100,27100,27150,27100,325
|
|
20230920,141700,6923034850,27100,27100,27100,27100,52
|
|
20230920,141600,6921625650,27100,27100,27150,27100,237
|
|
20230920,141500,6915197000,27150,27150,27150,27100,124
|
|
20230920,141400,6911830450,27150,27150,27150,27100,101
|
|
20230920,141300,6909091200,27150,27150,27150,27150,169
|
|
20230920,141200,6904502850,27150,27150,27150,27100,490
|
|
20230920,141100,6891202900,27150,27100,27150,27100,506
|
|
20230920,141000,6877478200,27150,27100,27150,27100,326
|
|
20230920,140900,6868637950,27100,27100,27150,27100,129
|
|
20230920,140800,6865141950,27100,27050,27100,27050,128
|
|
20230920,140700,6861673950,27050,27100,27100,27050,231
|
|
20230920,140600,6855418900,27100,27000,27100,26950,344
|
|
20230920,140500,6846119450,27050,27000,27050,27000,102
|
|
20230920,140400,6843365050,27000,27050,27050,26950,97
|
|
20230920,140300,6840745750,27050,27000,27050,26950,205
|
|
20230920,140200,6835208400,27000,27000,27050,26950,178
|
|
20230920,140100,6830403000,27050,27000,27050,27000,203
|
|
20230920,140000,6824915650,27050,27050,27050,27050,143
|
|
20230920,135900,6821047500,27050,27050,27050,27000,197
|
|
20230920,135800,6815722950,27050,26950,27050,26950,276
|
|
20230920,135700,6808267050,26950,26950,27000,26950,633
|
|
20230920,135600,6791188000,26950,27050,27050,26950,949
|
|
20230920,135500,6765571400,27050,27000,27050,27000,157
|
|
20230920,135400,6761325600,27050,27000,27050,27000,338
|
|
20230920,135300,6752186550,27050,27050,27050,27050,472
|
|
20230920,135200,6739418950,27050,27050,27150,27050,231
|
|
20230920,135100,6733160500,27100,27050,27100,27050,128
|
|
20230920,135000,6729697800,27050,27050,27100,27050,205
|
|
20230920,134900,6724145750,27050,27050,27100,27050,121
|
|
20230920,134800,6720871600,27050,27050,27100,27050,246
|
|
20230920,134700,6714209100,27050,27050,27100,27050,237
|
|
20230920,134600,6707792600,27100,27100,27100,27100,215
|
|
20230920,134500,6701966100,27150,27100,27150,27100,336
|
|
20230920,134400,6692846700,27100,27050,27100,27050,193
|
|
20230920,134300,6687620950,27050,27050,27050,27050,268
|
|
20230920,134200,6680371550,27000,26950,27000,26950,4253
|
|
20230920,134100,6565541450,26950,26950,27000,26950,147
|
|
20230920,134000,6561578750,27000,27000,27000,26950,143
|
|
20230920,133900,6557718900,27000,26950,27000,26950,229
|
|
20230920,133800,6551542200,26900,26900,26950,26850,920
|
|
20230920,133700,6526786550,26900,26900,26900,26850,257
|
|
20230920,133600,6519878200,26900,26850,26900,26850,866
|
|
20230920,133500,6496584750,26850,26850,26900,26850,623
|
|
20230920,133400,6479848700,26900,26900,26900,26800,1028
|
|
20230920,133300,6452256000,26850,26850,26850,26800,1984
|
|
20230920,133200,6399068950,26850,26850,26900,26800,1467
|
|
20230920,133100,6359682150,26900,26800,26900,26800,157
|
|
20230920,133000,6355459000,26800,26850,26900,26800,1342
|
|
20230920,132900,6319434450,26850,26850,26900,26850,1022
|
|
20230920,132800,6291987000,26850,26850,26900,26850,113
|
|
20230920,132700,6288949900,26900,26850,26900,26800,846
|
|
20230920,132600,6266248550,26850,26850,26850,26800,1549
|
|
20230920,132500,6224675950,26800,26900,26900,26800,2445
|
|
20230920,132400,6159031150,26850,26950,27000,26850,4701
|
|
20230920,132300,6032576000,26950,26950,26950,26950,87
|
|
20230920,132200,6030231350,26950,26900,27000,26900,894
|
|
20230920,132100,6006138050,26900,26950,27000,26900,2232
|
|
20230920,132000,5945990900,26950,26950,27000,26950,998
|
|
20230920,131900,5919092250,26950,26950,27000,26950,752
|
|
20230920,131800,5898819250,26950,27000,27000,26950,391
|
|
20230920,131700,5888274850,26950,27000,27000,26950,321
|
|
20230920,131600,5879618250,27000,27050,27050,27000,6741
|
|
20230920,131500,5697545700,27000,27150,27150,27000,5255
|
|
20230920,131400,5555257750,27200,27100,27200,27100,291
|
|
20230920,131300,5547359150,27100,27050,27150,27050,202
|
|
20230920,131200,5541884300,27100,27150,27150,27100,1256
|
|
20230920,131100,5507844450,27150,27100,27150,27100,90
|
|
20230920,131000,5505404550,27100,27100,27150,27100,123
|
|
20230920,130900,5502071200,27050,27050,27100,27050,488
|
|
20230920,130800,5488852700,27050,27050,27100,27050,120
|
|
20230920,130700,5485603700,27050,27050,27100,27050,251
|
|
20230920,130600,5478813150,27050,27050,27100,27050,311
|
|
20230920,130500,5470399600,27050,27050,27100,27050,226
|
|
20230920,130400,5464285050,27050,27100,27100,27050,463
|
|
20230920,130300,5451739650,27050,27100,27100,27050,204
|
|
20230920,130200,5446217500,27100,27100,27100,27050,2258
|
|
20230920,130100,5385026200,27100,27100,27150,27100,68
|
|
20230920,130000,5383182200,27100,27100,27100,27100,310
|
|
20230920,125900,5374781200,27150,27150,27150,27100,182
|
|
20230920,125800,5369846800,27150,27150,27150,27150,1093
|
|
20230920,125700,5340171850,27200,27150,27200,27150,161
|
|
20230920,125600,5335799450,27150,27150,27150,27150,57
|
|
20230920,125500,5334251900,27200,27150,27200,27150,143
|
|
20230920,125400,5330367600,27150,27150,27200,27150,396
|
|
20230920,125300,5319614850,27150,27250,27250,27150,974
|
|
20230920,125200,5293124450,27200,27200,27250,27200,126
|
|
20230920,125100,5289695400,27200,27200,27200,27200,65
|
|
20230920,125000,5287927400,27200,27200,27250,27200,133
|
|
20230920,124900,5284308500,27200,27200,27200,27200,39
|
|
20230920,124800,5283247700,27200,27200,27250,27200,106
|
|
20230920,124700,5280362350,27200,27200,27250,27200,233
|
|
20230920,124600,5274023100,27250,27200,27250,27200,72
|
|
20230920,124500,5272062950,27200,27250,27250,27200,136
|
|
20230920,124400,5268361800,27300,27250,27300,27200,1795
|
|
20230920,124300,5219448000,27250,27300,27300,27250,157
|
|
20230920,124200,5215166750,27300,27250,27300,27250,179
|
|
20230920,124100,5210284750,27350,27250,27350,27250,280
|
|
20230920,124000,5202632350,27350,27300,27350,27250,271
|
|
20230920,123900,5195235900,27300,27350,27350,27300,131
|
|
20230920,123800,5191658100,27300,27350,27350,27300,729
|
|
20230920,123700,5171755700,27300,27250,27350,27250,158
|
|
20230920,123600,5167445600,27300,27250,27300,27250,291
|
|
20230920,123500,5159508050,27250,27250,27300,27250,126
|
|
20230920,123400,5156073200,27250,27350,27350,27250,194
|
|
20230920,123300,5150778950,27300,27300,27350,27300,309
|
|
20230920,123200,5142342250,27250,27250,27300,27250,225
|
|
20230920,123100,5136210950,27250,27300,27300,27250,473
|
|
20230920,123000,5123301300,27300,27300,27350,27300,224
|
|
20230920,122900,5117185000,27350,27300,27350,27300,257
|
|
20230920,122800,5110158950,27300,27300,27350,27300,289
|
|
20230920,122700,5102263800,27350,27350,27350,27300,130
|
|
20230920,122600,5098711900,27300,27300,27350,27300,101
|
|
20230920,122500,5095954050,27350,27300,27350,27300,163
|
|
20230920,122400,5091503100,27300,27350,27350,27300,103
|
|
20230920,122300,5088690650,27350,27300,27350,27250,310
|
|
20230920,122200,5080226900,27300,27300,27350,27300,756
|
|
20230920,122100,5059582450,27300,27300,27350,27300,842
|
|
20230920,122000,5036593950,27250,27300,27300,27250,167
|
|
20230920,121900,5032040900,27250,27250,27250,27250,120
|
|
20230920,121800,5028770900,27250,27250,27300,27250,126
|
|
20230920,121700,5025336350,27250,27250,27250,27250,71
|
|
20230920,121600,5023401600,27250,27250,27300,27250,316
|
|
20230920,121500,5014785900,27250,27200,27250,27200,540
|
|
20230920,121400,5000074050,27200,27200,27250,27200,84
|
|
20230920,121300,4997788350,27200,27250,27250,27200,290
|
|
20230920,121200,4989889700,27250,27200,27250,27200,160
|
|
20230920,121100,4985535950,27200,27200,27200,27150,117
|
|
20230920,121000,4982354200,27200,27200,27250,27150,171
|
|
20230920,120900,4977702750,27250,27150,27250,27150,125
|
|
20230920,120800,4974302150,27200,27200,27200,27150,176
|
|
20230920,120700,4969519800,27150,27100,27150,27100,176
|
|
20230920,120600,4964742000,27100,27100,27100,27100,136
|
|
20230920,120500,4961056400,27150,27150,27200,27100,1006
|
|
20230920,120400,4933762050,27150,27200,27200,27150,66
|
|
20230920,120300,4931969900,27200,27200,27200,27150,214
|
|
20230920,120200,4926156350,27150,27200,27200,27150,119
|
|
20230920,120100,4922924500,27150,27100,27150,27100,448
|
|
20230920,120000,4910765100,27100,27100,27150,27100,76
|
|
20230920,115900,4908705450,27100,27100,27150,27100,173
|
|
20230920,115800,4904016200,27100,27100,27150,27100,155
|
|
20230920,115700,4899814800,27100,27150,27150,27100,415
|
|
20230920,115600,4888549200,27150,27200,27200,27150,62
|
|
20230920,115500,4886865850,27150,27200,27200,27150,76
|
|
20230920,115400,4884800800,27150,27150,27200,27150,128
|
|
20230920,115300,4881322100,27150,27250,27250,27150,136
|
|
20230920,115200,4877624250,27250,27200,27250,27150,232
|
|
20230920,115100,4871310950,27200,27200,27200,27150,168
|
|
20230920,115000,4866746600,27150,27200,27250,27150,224
|
|
20230920,114900,4860662650,27200,27150,27200,27150,126
|
|
20230920,114800,4857241500,27150,27200,27200,27150,86
|
|
20230920,114700,4854905150,27150,27150,27200,27150,79
|
|
20230920,114600,4852759950,27150,27200,27200,27150,137
|
|
20230920,114500,4849038950,27150,27150,27150,27150,78
|
|
20230920,114400,4846921250,27150,27150,27200,27150,341
|
|
20230920,114300,4837656450,27150,27150,27150,27150,135
|
|
20230920,114200,4833991200,27150,27150,27200,27150,89
|
|
20230920,114100,4831573350,27200,27200,27200,27150,76
|
|
20230920,114000,4829508850,27200,27150,27200,27150,645
|
|
20230920,113900,4811993850,27150,27200,27200,27150,169
|
|
20230920,113800,4807400000,27150,27200,27200,27150,137
|
|
20230920,113700,4803678500,27200,27200,27200,27150,89
|
|
20230920,113600,4801259750,27150,27150,27200,27150,153
|
|
20230920,113500,4797100800,27150,27150,27200,27150,56
|
|
20230920,113400,4795579100,27150,27200,27200,27150,159
|
|
20230920,113300,4791259000,27200,27150,27250,27150,277
|
|
20230920,113200,4783727500,27150,27200,27200,27150,62
|
|
20230920,113100,4782043700,27200,27200,27200,27200,157
|
|
20230920,113000,4777773300,27200,27200,27200,27150,223
|
|
20230920,112900,4771708300,27150,27150,27200,27150,254
|
|
20230920,112800,4764811400,27150,27150,27150,27150,628
|
|
20230920,112700,4747761200,27150,27150,27250,27100,136
|
|
20230920,112600,4744061250,27100,27150,27200,27100,717
|
|
20230920,112500,4724594500,27150,27150,27200,27150,138
|
|
20230920,112400,4720847000,27150,27150,27150,27150,92
|
|
20230920,112300,4718349200,27150,27200,27200,27150,833
|
|
20230920,112200,4695712150,27200,27200,27250,27150,703
|
|
20230920,112100,4676590450,27250,27150,27250,27150,1140
|
|
20230920,112000,4645586300,27150,27150,27150,27150,112
|
|
20230920,111900,4642545500,27200,27200,27200,27150,196
|
|
20230920,111800,4637219300,27150,27150,27200,27150,234
|
|
20230920,111700,4630857700,27150,27150,27150,27150,147
|
|
20230920,111600,4626866650,27150,27200,27200,27150,138
|
|
20230920,111500,4623118000,27200,27200,27250,27150,573
|
|
20230920,111400,4607539650,27200,27200,27250,27150,281
|
|
20230920,111300,4599899350,27150,27150,27150,27150,5
|
|
20230920,111200,4599763600,27150,27150,27250,27150,2457
|
|
20230920,111100,4533027600,27150,27200,27250,27150,759
|
|
20230920,111000,4512374400,27200,27250,27250,27200,888
|
|
20230920,110900,4488212600,27200,27250,27300,27200,154
|
|
20230920,110800,4484016150,27300,27250,27350,27250,447
|
|
20230920,110700,4471832250,27250,27250,27300,27250,165
|
|
20230920,110600,4467335950,27250,27250,27300,27250,1007
|
|
20230920,110500,4439894450,27250,27250,27300,27250,108
|
|
20230920,110400,4436948000,27350,27300,27350,27300,269
|
|
20230920,110300,4429602700,27300,27350,27350,27300,276
|
|
20230920,110200,4422066750,27300,27300,27300,27300,381
|
|
20230920,110100,4411665450,27350,27350,27400,27300,1435
|
|
20230920,110000,4372398000,27350,27350,27400,27350,83
|
|
20230920,105900,4370125000,27350,27350,27400,27350,341
|
|
20230920,105800,4360797600,27350,27350,27400,27300,526
|
|
20230920,105700,4346402400,27300,27350,27400,27300,137
|
|
20230920,105600,4342657000,27350,27300,27350,27300,1074
|
|
20230920,105500,4313295100,27300,27300,27350,27300,268
|
|
20230920,105400,4305970250,27350,27300,27350,27300,137
|
|
20230920,105300,4302229300,27300,27300,27350,27300,304
|
|
20230920,105200,4293920250,27300,27300,27350,27300,757
|
|
20230920,105100,4273251900,27350,27300,27350,27300,49
|
|
20230920,105000,4271912600,27300,27300,27350,27300,1541
|
|
20230920,104900,4229839750,27350,27350,27400,27300,532
|
|
20230920,104800,4215294000,27350,27300,27400,27300,917
|
|
20230920,104700,4190214150,27350,27350,27400,27300,648
|
|
20230920,104600,4172490850,27350,27400,27400,27300,351
|
|
20230920,104500,4162889750,27300,27350,27350,27300,374
|
|
20230920,104400,4152663450,27350,27300,27350,27300,1258
|
|
20230920,104300,4118264300,27350,27350,27350,27100,8151
|
|
20230920,104200,3896555450,27350,27300,27400,27300,258
|
|
20230920,104100,3889493250,27300,27300,27350,27300,187
|
|
20230920,104000,3884379700,27300,27350,27350,27300,227
|
|
20230920,103900,3878177250,27300,27300,27350,27300,707
|
|
20230920,103800,3858872550,27250,27300,27300,27250,165
|
|
20230920,103700,3854368100,27250,27250,27300,27250,265
|
|
20230920,103600,3847142000,27300,27250,27300,27250,95
|
|
20230920,103500,3844551600,27300,27250,27300,27250,144
|
|
20230920,103400,3840625400,27300,27250,27300,27200,327
|
|
20230920,103300,3831717750,27200,27200,27300,27200,589
|
|
20230920,103200,3815680250,27250,27200,27250,27150,354
|
|
20230920,103100,3806051300,27200,27300,27300,27200,1684
|
|
20230920,103000,3760216450,27250,27300,27300,27200,774
|
|
20230920,102900,3739120500,27300,27150,27300,27150,521
|
|
20230920,102800,3724949450,27150,27250,27250,27150,1242
|
|
20230920,102700,3691178750,27200,27250,27350,27200,1158
|
|
20230920,102600,3659609100,27300,27400,27400,27300,2782
|
|
20230920,102500,3583600800,27400,27450,27450,27400,268
|
|
20230920,102400,3576256350,27450,27450,27450,27400,1473
|
|
20230920,102300,3535867900,27450,27350,27500,27350,4698
|
|
20230920,102200,3407042550,27350,27350,27350,27300,256
|
|
20230920,102100,3400043500,27400,27350,27400,27300,312
|
|
20230920,102000,3391510300,27350,27350,27350,27300,1015
|
|
20230920,101900,3363773100,27350,27250,27350,27250,1393
|
|
20230920,101800,3325716050,27250,27300,27300,27250,714
|
|
20230920,101700,3306255100,27350,27200,27350,27200,210
|
|
20230920,101600,3300524800,27250,27200,27250,27150,380
|
|
20230920,101500,3290179850,27250,27200,27250,27150,1314
|
|
20230920,101400,3254440200,27150,27150,27150,27150,113
|
|
20230920,101300,3251372250,27100,27100,27150,27100,109
|
|
20230920,101200,3248416050,27100,27150,27200,27100,1140
|
|
20230920,101100,3217501050,27150,27150,27250,27150,626
|
|
20230920,101000,3200500550,27200,27200,27250,27150,566
|
|
20230920,100900,3185119300,27200,27150,27200,27100,124
|
|
20230920,100800,3181753000,27100,27100,27150,27100,1437
|
|
20230920,100700,3142784150,27150,27150,27200,27100,335
|
|
20230920,100600,3133686500,27150,27150,27150,27100,216
|
|
20230920,100500,3127825650,27150,27050,27150,27050,259
|
|
20230920,100400,3120815450,27050,27000,27050,27000,1927
|
|
20230920,100300,3068711250,27050,27050,27050,27000,1474
|
|
20230920,100200,3028842250,27100,27050,27150,27050,459
|
|
20230920,100100,3016403850,27050,27100,27100,27050,84
|
|
20230920,100000,3014128150,27200,27050,27200,27000,817
|
|
20230920,095900,2992023150,27000,27100,27100,27000,3510
|
|
20230920,095800,2897143200,27050,27100,27100,27050,321
|
|
20230920,095700,2888444350,27100,27050,27200,27050,2904
|
|
20230920,095600,2809840900,27050,27050,27100,27050,646
|
|
20230920,095500,2792341800,27100,27100,27100,27050,468
|
|
20230920,095400,2779676300,27100,27100,27150,27050,801
|
|
20230920,095300,2757995200,27100,27150,27150,27100,2168
|
|
20230920,095200,2699236650,27150,27150,27200,27100,1602
|
|
20230920,095100,2655789950,27150,27150,27200,27150,381
|
|
20230920,095000,2645442450,27200,27150,27200,27150,610
|
|
20230920,094900,2628880100,27150,27100,27200,27100,1037
|
|
20230920,094800,2600726950,27150,27250,27250,27150,5322
|
|
20230920,094700,2456022350,27250,27250,27350,27250,3702
|
|
20230920,094600,2355136250,27300,27250,27300,27250,222
|
|
20230920,094500,2349081300,27350,27300,27350,27300,745
|
|
20230920,094400,2328736400,27300,27400,27400,27300,422
|
|
20230920,094300,2317204450,27350,27350,27400,27300,157
|
|
20230920,094200,2312912150,27300,27400,27500,27300,2039
|
|
20230920,094100,2257142300,27400,27500,27500,27400,838
|
|
20230920,094000,2234139150,27450,27450,27500,27450,1051
|
|
20230920,093900,2205286100,27500,27550,27600,27450,2754
|
|
20230920,093800,2129484450,27550,27550,27600,27550,419
|
|
20230920,093700,2117937200,27600,27550,27600,27500,621
|
|
20230920,093600,2100826100,27550,27600,27600,27550,720
|
|
20230920,093500,2080978450,27600,27550,27600,27500,1538
|
|
20230920,093400,2038592500,27550,27500,27550,27500,539
|
|
20230920,093300,2023749700,27550,27500,27550,27500,824
|
|
20230920,093200,2001074050,27550,27450,27550,27450,2876
|
|
20230920,093100,1921910050,27500,27250,27500,27250,3157
|
|
20230920,093000,1835480650,27300,27300,27300,27250,117
|
|
20230920,092900,1832287950,27250,27250,27300,27250,447
|
|
20230920,092800,1820106350,27300,27350,27350,27250,817
|
|
20230920,092700,1797832600,27350,27400,27400,27300,123
|
|
20230920,092600,1794465550,27400,27300,27400,27300,137
|
|
20230920,092500,1790713350,27350,27250,27350,27250,609
|
|
20230920,092400,1774100900,27250,27250,27300,27250,733
|
|
20230920,092300,1754101550,27250,27250,27350,27250,336
|
|
20230920,092200,1744942750,27250,27300,27350,27200,649
|
|
20230920,092100,1727271050,27300,27250,27300,27200,550
|
|
20230920,092000,1712285700,27400,27400,27450,27200,1610
|
|
20230920,091900,1668363300,27400,27400,27450,27200,1257
|
|
20230920,091800,1634009750,27400,27450,27450,27250,492
|
|
20230920,091700,1620590150,27400,27350,27450,27350,1466
|
|
20230920,091600,1580384050,27150,27450,27450,27150,1253
|
|
20230920,091500,1546096700,27450,27350,27450,27350,2138
|
|
20230920,091400,1487545900,27350,27000,27350,27000,1396
|
|
20230920,091300,1449500850,27000,27100,27200,27000,6516
|
|
20230920,091200,1273403500,27100,27050,27250,27000,4760
|
|
20230920,091100,1144486450,27100,27250,27300,27100,5829
|
|
20230920,091000,986077900,27250,27250,27250,27200,898
|
|
20230920,090900,961613500,27200,27400,27400,27200,5525
|
|
20230920,090800,810864600,27450,27450,27450,27300,253
|
|
20230920,090700,803945400,27450,27450,27450,27300,3250
|
|
20230920,090600,714895500,27450,27550,27550,27450,1583
|
|
20230920,090500,671334300,27550,27650,27650,27550,3562
|
|
20230920,090400,573100950,27650,27550,27700,27550,3191
|
|
20230920,090300,484896350,27600,27650,27700,27550,4274
|
|
20230920,090200,366833400,27650,27650,27700,27600,3408
|
|
20230920,090100,272580450,27650,27450,27650,27400,4740
|
|
20230920,090000,142094900,27400,27300,27450,27300,4890
|