616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191300,9956786100,25750,25750,25750,25750,9813
|
|
20230921,191200,9956786100,25750,25750,25750,25750,0
|
|
20230921,191100,9956786100,25750,25750,25750,25750,0
|
|
20230921,191000,9956786100,25750,25750,25750,25750,0
|
|
20230921,190900,9956786100,25750,25750,25750,25750,0
|
|
20230921,190800,9956786100,25750,25750,25750,25750,0
|
|
20230921,190700,9956786100,25750,25750,25750,25750,0
|
|
20230921,190600,9956786100,25750,25750,25750,25750,0
|
|
20230921,190500,9956786100,25750,25750,25750,25750,0
|
|
20230921,190400,9956786100,25750,25750,25750,25750,0
|
|
20230921,190300,9956786100,25750,25750,25750,25750,0
|
|
20230921,190200,9956786100,25750,25750,25750,25750,0
|
|
20230921,190100,9956786100,25750,25750,25750,25750,0
|
|
20230921,190000,9956786100,25750,25750,25750,25750,0
|
|
20230921,185900,9956786100,25750,25750,25750,25750,0
|
|
20230921,185800,9956786100,25750,25750,25750,25750,0
|
|
20230921,185700,9956786100,25750,25750,25750,25750,0
|
|
20230921,185600,9956786100,25750,25750,25750,25750,0
|
|
20230921,185500,9956786100,25750,25750,25750,25750,0
|
|
20230921,185400,9956786100,25750,25750,25750,25750,0
|
|
20230921,185300,9956786100,25750,25750,25750,25750,0
|
|
20230921,185200,9956786100,25750,25750,25750,25750,0
|
|
20230921,185100,9956786100,25750,25750,25750,25750,0
|
|
20230921,185000,9956786100,25750,25750,25750,25750,0
|
|
20230921,184900,9956786100,25750,25750,25750,25750,0
|
|
20230921,184800,9956786100,25750,25750,25750,25750,0
|
|
20230921,184700,9956786100,25750,25750,25750,25750,0
|
|
20230921,184600,9956786100,25750,25750,25750,25750,0
|
|
20230921,184500,9956786100,25750,25750,25750,25750,0
|
|
20230921,184400,9956786100,25750,25750,25750,25750,0
|
|
20230921,184300,9956786100,25750,25750,25750,25750,9813
|
|
20230921,184200,9956786100,25750,25750,25750,25750,0
|
|
20230921,184100,9956786100,25750,25750,25750,25750,0
|
|
20230921,184000,9956786100,25750,25750,25750,25750,0
|
|
20230921,183900,9956786100,25750,25750,25750,25750,0
|
|
20230921,183800,9956786100,25750,25750,25750,25750,0
|
|
20230921,183700,9956786100,25750,25750,25750,25750,0
|
|
20230921,183600,9956786100,25750,25750,25750,25750,0
|
|
20230921,183500,9956786100,25750,25750,25750,25750,0
|
|
20230921,183400,9956786100,25750,25750,25750,25750,0
|
|
20230921,183300,9956786100,25750,25750,25750,25750,0
|
|
20230921,183200,9956786100,25750,25750,25750,25750,0
|
|
20230921,183100,9956786100,25750,25750,25750,25750,0
|
|
20230921,183000,9956786100,25750,25750,25750,25750,0
|
|
20230921,182900,9956786100,25750,25750,25750,25750,0
|
|
20230921,182800,9956786100,25750,25750,25750,25750,0
|
|
20230921,182700,9956786100,25750,25750,25750,25750,0
|
|
20230921,182600,9956786100,25750,25750,25750,25750,0
|
|
20230921,182500,9956786100,25750,25750,25750,25750,0
|
|
20230921,182400,9956786100,25750,25750,25750,25750,0
|
|
20230921,182300,9956786100,25750,25750,25750,25750,0
|
|
20230921,182200,9956786100,25750,25750,25750,25750,0
|
|
20230921,182100,9956786100,25750,25750,25750,25750,0
|
|
20230921,182000,9956786100,25750,25750,25750,25750,0
|
|
20230921,181900,9956786100,25750,25750,25750,25750,0
|
|
20230921,181800,9956786100,25750,25750,25750,25750,0
|
|
20230921,181700,9956786100,25750,25750,25750,25750,0
|
|
20230921,181600,9956786100,25750,25750,25750,25750,0
|
|
20230921,181500,9956786100,25750,25750,25750,25750,0
|
|
20230921,181400,9956786100,25750,25750,25750,25750,0
|
|
20230921,181300,9956786100,25750,25750,25750,25750,9813
|
|
20230921,181200,9956786100,25750,25750,25750,25750,0
|
|
20230921,181100,9956786100,25750,25750,25750,25750,0
|
|
20230921,181000,9956786100,25750,25750,25750,25750,0
|
|
20230921,180900,9956786100,25750,25750,25750,25750,0
|
|
20230921,180800,9956786100,25750,25750,25750,25750,0
|
|
20230921,180700,9956786100,25750,25750,25750,25750,0
|
|
20230921,180600,9956786100,25750,25750,25750,25750,0
|
|
20230921,180500,9956786100,25750,25750,25750,25750,0
|
|
20230921,180400,9956786100,25750,25750,25750,25750,0
|
|
20230921,180300,9956786100,25750,25750,25750,25750,0
|
|
20230921,180200,9956786100,25750,25750,25750,25750,0
|
|
20230921,180100,9956786100,25750,25750,25750,25750,0
|
|
20230921,180000,9956786100,25750,25750,25750,25750,0
|
|
20230921,175900,9956786100,25750,25750,25750,25750,0
|
|
20230921,175800,9956786100,25750,25750,25750,25750,0
|
|
20230921,175700,9956786100,25750,25750,25750,25750,0
|
|
20230921,175600,9956786100,25750,25750,25750,25750,0
|
|
20230921,175500,9956786100,25750,25750,25750,25750,0
|
|
20230921,175400,9956786100,25750,25750,25750,25750,0
|
|
20230921,175300,9956786100,25750,25750,25750,25750,0
|
|
20230921,175200,9956786100,25750,25750,25750,25750,0
|
|
20230921,175100,9956786100,25750,25750,25750,25750,0
|
|
20230921,175000,9956786100,25750,25750,25750,25750,0
|
|
20230921,174900,9956786100,25750,25750,25750,25750,0
|
|
20230921,174800,9956786100,25750,25750,25750,25750,0
|
|
20230921,174700,9956786100,25750,25750,25750,25750,0
|
|
20230921,174600,9956786100,25750,25750,25750,25750,0
|
|
20230921,174500,9956786100,25750,25750,25750,25750,0
|
|
20230921,174400,9956786100,25750,25750,25750,25750,0
|
|
20230921,174300,9956786100,25750,25750,25750,25750,9813
|
|
20230921,174200,9956786100,25750,25750,25750,25750,0
|
|
20230921,174100,9956786100,25750,25750,25750,25750,0
|
|
20230921,174000,9956786100,25750,25750,25750,25750,0
|
|
20230921,173900,9956786100,25750,25750,25750,25750,0
|
|
20230921,173800,9956786100,25750,25750,25750,25750,0
|
|
20230921,173700,9956786100,25750,25750,25750,25750,0
|
|
20230921,173600,9956786100,25750,25750,25750,25750,0
|
|
20230921,173500,9956786100,25750,25750,25750,25750,0
|
|
20230921,173400,9956786100,25750,25750,25750,25750,0
|
|
20230921,173300,9956786100,25750,25750,25750,25750,0
|
|
20230921,173200,9956786100,25750,25750,25750,25750,0
|
|
20230921,173100,9956786100,25750,25750,25750,25750,0
|
|
20230921,173000,9956786100,25750,25750,25750,25750,0
|
|
20230921,172900,9956786100,25750,25750,25750,25750,0
|
|
20230921,172800,9956786100,25750,25750,25750,25750,0
|
|
20230921,172700,9956786100,25750,25750,25750,25750,0
|
|
20230921,172600,9956786100,25750,25750,25750,25750,0
|
|
20230921,172500,9956786100,25750,25750,25750,25750,0
|
|
20230921,172400,9956786100,25750,25750,25750,25750,0
|
|
20230921,172300,9956786100,25750,25750,25750,25750,0
|
|
20230921,172200,9956786100,25750,25750,25750,25750,0
|
|
20230921,172100,9956786100,25750,25750,25750,25750,0
|
|
20230921,172000,9956786100,25750,25750,25750,25750,0
|
|
20230921,171900,9956786100,25750,25750,25750,25750,0
|
|
20230921,171800,9956786100,25750,25750,25750,25750,0
|
|
20230921,171700,9956786100,25750,25750,25750,25750,0
|
|
20230921,171600,9956786100,25750,25750,25750,25750,0
|
|
20230921,171500,9956786100,25750,25750,25750,25750,0
|
|
20230921,171400,9956786100,25750,25750,25750,25750,0
|
|
20230921,171300,9956786100,25750,25750,25750,25750,9813
|
|
20230921,171200,9956786100,25750,25750,25750,25750,0
|
|
20230921,171100,9956786100,25750,25750,25750,25750,0
|
|
20230921,171000,9956786100,25750,25750,25750,25750,0
|
|
20230921,170900,9956786100,25750,25750,25750,25750,0
|
|
20230921,170800,9956786100,25750,25750,25750,25750,0
|
|
20230921,170700,9956786100,25750,25750,25750,25750,0
|
|
20230921,170600,9956786100,25750,25750,25750,25750,0
|
|
20230921,170500,9956786100,25750,25750,25750,25750,0
|
|
20230921,170400,9956786100,25750,25750,25750,25750,0
|
|
20230921,170300,9956786100,25750,25750,25750,25750,0
|
|
20230921,170200,9956786100,25750,25750,25750,25750,0
|
|
20230921,170100,9956786100,25750,25750,25750,25750,0
|
|
20230921,170000,9956786100,25750,25750,25750,25750,0
|
|
20230921,165900,9956786100,25750,25750,25750,25750,0
|
|
20230921,165800,9956786100,25750,25750,25750,25750,0
|
|
20230921,165700,9956786100,25750,25750,25750,25750,0
|
|
20230921,165600,9956786100,25750,25750,25750,25750,0
|
|
20230921,165500,9956786100,25750,25750,25750,25750,0
|
|
20230921,165400,9956786100,25750,25750,25750,25750,0
|
|
20230921,165300,9956786100,25750,25750,25750,25750,0
|
|
20230921,165200,9956786100,25750,25750,25750,25750,0
|
|
20230921,165100,9956786100,25750,25750,25750,25750,0
|
|
20230921,165000,9956786100,25750,25750,25750,25750,0
|
|
20230921,164900,9956786100,25750,25750,25750,25750,0
|
|
20230921,164800,9956786100,25750,25750,25750,25750,0
|
|
20230921,164700,9956786100,25750,25750,25750,25750,0
|
|
20230921,164600,9956786100,25750,25750,25750,25750,0
|
|
20230921,164500,9956786100,25750,25750,25750,25750,0
|
|
20230921,164400,9956786100,25750,25750,25750,25750,0
|
|
20230921,164300,9956786100,25750,25750,25750,25750,9813
|
|
20230921,164200,9956786100,25750,25750,25750,25750,0
|
|
20230921,164100,9956786100,25750,25750,25750,25750,0
|
|
20230921,164000,9956786100,25750,25750,25750,25750,0
|
|
20230921,163900,9956786100,25750,25750,25750,25750,0
|
|
20230921,163800,9956786100,25750,25750,25750,25750,0
|
|
20230921,163700,9956786100,25750,25750,25750,25750,0
|
|
20230921,163600,9956786100,25750,25750,25750,25750,0
|
|
20230921,163500,9956786100,25750,25750,25750,25750,0
|
|
20230921,163400,9956786100,25750,25750,25750,25750,0
|
|
20230921,163300,9956786100,25750,25750,25750,25750,0
|
|
20230921,163200,9956786100,25750,25750,25750,25750,0
|
|
20230921,163100,9956786100,25750,25750,25750,25750,0
|
|
20230921,163000,9956786100,25750,25750,25750,25750,0
|
|
20230921,162900,9956786100,25750,25750,25750,25750,0
|
|
20230921,162800,9956786100,25750,25750,25750,25750,0
|
|
20230921,162700,9956786100,25750,25750,25750,25750,0
|
|
20230921,162600,9956786100,25750,25750,25750,25750,0
|
|
20230921,162500,9956786100,25750,25750,25750,25750,0
|
|
20230921,162400,9956786100,25750,25750,25750,25750,0
|
|
20230921,162300,9956786100,25750,25750,25750,25750,0
|
|
20230921,162200,9956786100,25750,25750,25750,25750,0
|
|
20230921,162100,9956786100,25750,25750,25750,25750,0
|
|
20230921,162000,9956786100,25750,25750,25750,25750,0
|
|
20230921,161900,9956786100,25750,25750,25750,25750,0
|
|
20230921,161800,9956786100,25750,25750,25750,25750,0
|
|
20230921,161700,9956786100,25750,25750,25750,25750,0
|
|
20230921,161600,9956786100,25750,25750,25750,25750,0
|
|
20230921,161500,9956786100,25750,25750,25750,25750,0
|
|
20230921,161400,9956786100,25750,25750,25750,25750,0
|
|
20230921,161300,9956786100,25750,25750,25750,25750,9813
|
|
20230921,161200,9956786100,25750,25750,25750,25750,0
|
|
20230921,161100,9956786100,25750,25750,25750,25750,0
|
|
20230921,161000,9956786100,25750,25750,25750,25750,0
|
|
20230921,160900,9956786100,25750,25750,25750,25750,0
|
|
20230921,160800,9956786100,25750,25750,25750,25750,0
|
|
20230921,160700,9956786100,25750,25750,25750,25750,0
|
|
20230921,160600,9956786100,25750,25750,25750,25750,0
|
|
20230921,160500,9956786100,25750,25750,25750,25750,0
|
|
20230921,160400,9956786100,25750,25750,25750,25750,0
|
|
20230921,160300,9956786100,25750,25750,25750,25750,0
|
|
20230921,160200,9956786100,25750,25750,25750,25750,0
|
|
20230921,160100,9956786100,25750,25750,25750,25750,0
|
|
20230921,160000,9956786100,25750,25750,25750,25750,0
|
|
20230921,155900,9956786100,25750,25750,25750,25750,0
|
|
20230921,155800,9956786100,25750,25750,25750,25750,0
|
|
20230921,155700,9956786100,25750,25750,25750,25750,0
|
|
20230921,155600,9956786100,25750,25750,25750,25750,0
|
|
20230921,155500,9956786100,25750,25750,25750,25750,0
|
|
20230921,155400,9956786100,25750,25750,25750,25750,0
|
|
20230921,155300,9956786100,25750,25750,25750,25750,0
|
|
20230921,155200,9956786100,25750,25750,25750,25750,0
|
|
20230921,155100,9956786100,25750,25750,25750,25750,0
|
|
20230921,155000,9956786100,25750,25750,25750,25750,0
|
|
20230921,154900,9956786100,25750,25750,25750,25750,0
|
|
20230921,154800,9956786100,25750,25750,25750,25750,0
|
|
20230921,154700,9956786100,25750,25750,25750,25750,0
|
|
20230921,154600,9956786100,25750,25750,25750,25750,0
|
|
20230921,154500,9956786100,25750,25750,25750,25750,0
|
|
20230921,154400,9956786100,25750,25750,25750,25750,0
|
|
20230921,154300,9956786100,25750,25750,25750,25750,9813
|
|
20230921,154200,9956786100,25750,25750,25750,25750,0
|
|
20230921,154100,9956786100,25750,25750,25750,25750,0
|
|
20230921,154000,9956786100,25750,25750,25750,25750,0
|
|
20230921,153900,9956786100,25750,25750,25750,25750,0
|
|
20230921,153800,9956786100,25750,25750,25750,25750,0
|
|
20230921,153700,9956786100,25750,25750,25750,25750,0
|
|
20230921,153600,9956786100,25750,25750,25750,25750,0
|
|
20230921,153500,9956786100,25750,25750,25750,25750,0
|
|
20230921,153400,9956786100,25750,25750,25750,25750,0
|
|
20230921,153300,9956786100,25750,25750,25750,25750,0
|
|
20230921,153200,9956786100,25750,25750,25750,25750,0
|
|
20230921,153100,9956786100,25750,25750,25750,25750,0
|
|
20230921,153000,9956786100,25750,25750,25750,25750,9813
|
|
20230921,152900,9704101350,25850,25850,25850,25850,0
|
|
20230921,152800,9704101350,25850,25850,25850,25850,0
|
|
20230921,152700,9704101350,25850,25850,25850,25850,0
|
|
20230921,152600,9704101350,25850,25850,25850,25850,0
|
|
20230921,152500,9704101350,25850,25850,25850,25850,0
|
|
20230921,152400,9704101350,25850,25850,25850,25850,0
|
|
20230921,152300,9704101350,25850,25850,25850,25850,0
|
|
20230921,152200,9704101350,25850,25850,25850,25850,0
|
|
20230921,152100,9704101350,25850,25850,25850,25850,0
|
|
20230921,152000,9704101350,25850,25850,25850,25850,0
|
|
20230921,151900,9704101350,25850,25850,25850,25800,1435
|
|
20230921,151800,9667051600,25850,25900,25900,25800,839
|
|
20230921,151700,9645377600,25900,25800,25900,25800,1239
|
|
20230921,151600,9613350150,25850,25850,25850,25800,2011
|
|
20230921,151500,9561422350,25800,25800,25850,25800,1120
|
|
20230921,151400,9532522800,25800,25850,25850,25750,1081
|
|
20230921,151300,9504647950,25800,25850,25850,25750,2857
|
|
20230921,151200,9431019700,25800,25750,25800,25700,4186
|
|
20230921,151100,9323184800,25800,25800,25850,25750,1192
|
|
20230921,151000,9292437250,25800,25850,25850,25800,2404
|
|
20230921,150900,9230408950,25850,25850,25900,25800,2156
|
|
20230921,150800,9174685900,25800,25900,25900,25800,2599
|
|
20230921,150700,9107438500,25850,25850,25900,25800,2374
|
|
20230921,150600,9046076150,25850,25850,25900,25800,930
|
|
20230921,150500,9022041150,25850,25850,25900,25850,770
|
|
20230921,150400,9002136600,25850,25850,25950,25800,7240
|
|
20230921,150300,8814955650,25900,25900,25950,25900,1152
|
|
20230921,150200,8785100750,25900,25950,25950,25900,474
|
|
20230921,150100,8772820400,25900,26000,26000,25900,1005
|
|
20230921,150000,8746767250,26000,25900,26000,25850,2007
|
|
20230921,145900,8694742000,25900,25900,25950,25900,1371
|
|
20230921,145800,8659200250,25900,25950,25950,25900,608
|
|
20230921,145700,8643443200,25950,25950,26000,25900,762
|
|
20230921,145600,8623669050,25950,25900,25950,25900,745
|
|
20230921,145500,8604358200,25900,25950,26000,25900,2913
|
|
20230921,145400,8528875600,25900,25950,26000,25900,525
|
|
20230921,145300,8515259750,25900,25950,26000,25900,2083
|
|
20230921,145200,8461286300,25950,25950,26000,25950,873
|
|
20230921,145100,8438624450,25950,26050,26050,25950,642
|
|
20230921,145000,8421930700,26000,26000,26050,25950,567
|
|
20230921,144900,8407188850,26050,25950,26050,25950,1557
|
|
20230921,144800,8366756450,25950,26000,26050,25950,512
|
|
20230921,144700,8353461150,26000,25950,26000,25900,1285
|
|
20230921,144600,8320093900,25950,26000,26050,25950,1089
|
|
20230921,144500,8291814600,26050,26000,26050,25900,923
|
|
20230921,144400,8267849850,26000,25950,26050,25950,1197
|
|
20230921,144300,8236739650,25950,25950,26050,25900,2228
|
|
20230921,144200,8178948250,25900,26050,26050,25900,1082
|
|
20230921,144100,8150872200,26000,26000,26100,25950,1667
|
|
20230921,144000,8107501750,25950,26000,26100,25950,1158
|
|
20230921,143900,8077374950,26000,26050,26100,25950,2535
|
|
20230921,143800,8011252000,26100,25900,26100,25900,4829
|
|
20230921,143700,7885834950,25950,25950,25950,25900,538
|
|
20230921,143600,7871886850,25950,25950,26000,25900,1375
|
|
20230921,143500,7836223450,25950,25950,25950,25900,588
|
|
20230921,143400,7820972950,25900,25900,25950,25900,854
|
|
20230921,143300,7798848350,25900,25900,26000,25800,975
|
|
20230921,143200,7773612900,26000,25950,26000,25800,5750
|
|
20230921,143100,7624831700,26000,25900,26050,25850,3128
|
|
20230921,143000,7543605400,25950,26000,26000,25850,5611
|
|
20230921,142900,7398259800,25950,26000,26050,25950,6710
|
|
20230921,142800,7223808500,26000,26050,26100,26000,319
|
|
20230921,142700,7215508650,26050,26100,26100,26050,890
|
|
20230921,142600,7192306150,26100,26050,26150,26050,1830
|
|
20230921,142500,7144573650,26050,26100,26100,26050,1251
|
|
20230921,142400,7111955750,26100,26100,26100,26050,614
|
|
20230921,142300,7095949250,26100,26000,26100,26000,1097
|
|
20230921,142200,7067391850,26050,26050,26100,26050,1103
|
|
20230921,142100,7038657050,26050,26050,26100,26050,647
|
|
20230921,142000,7021790700,26100,26050,26150,26050,845
|
|
20230921,141900,6999733600,26050,26100,26100,26050,847
|
|
20230921,141800,6977661600,26050,26050,26100,26000,1482
|
|
20230921,141700,6939064450,26000,26000,26100,26000,571
|
|
20230921,141600,6924206600,26000,26050,26050,26000,984
|
|
20230921,141500,6898602800,26050,26100,26100,26000,820
|
|
20230921,141400,6877232700,26050,26100,26150,26050,630
|
|
20230921,141300,6860817400,26100,26150,26150,26050,1222
|
|
20230921,141200,6828914700,26150,26100,26150,26050,1388
|
|
20230921,141100,6792683650,26100,26100,26150,26050,438
|
|
20230921,141000,6781250700,26150,26050,26150,26000,970
|
|
20230921,140900,6755946250,26050,26100,26100,26000,535
|
|
20230921,140800,6742023500,26100,26000,26100,26000,1031
|
|
20230921,140700,6715202050,26000,26000,26100,25950,485
|
|
20230921,140600,6702596100,26000,26000,26050,26000,802
|
|
20230921,140500,6681743550,26050,26000,26050,25950,1168
|
|
20230921,140400,6651398700,26000,26000,26050,25950,739
|
|
20230921,140300,6632187700,26000,26000,26050,26000,1197
|
|
20230921,140200,6601064650,26000,26050,26050,26000,838
|
|
20230921,140100,6579274050,26000,26000,26150,26000,1059
|
|
20230921,140000,6551719600,26000,26050,26100,26000,632
|
|
20230921,135900,6535281600,26000,26050,26100,26000,1899
|
|
20230921,135800,6485866300,26100,26050,26100,26000,496
|
|
20230921,135700,6472949700,26050,26050,26100,26050,959
|
|
20230921,135600,6447967700,26050,26050,26050,26000,907
|
|
20230921,135500,6424347400,26050,26050,26100,26000,981
|
|
20230921,135400,6398800850,26050,26100,26100,26050,647
|
|
20230921,135300,6381942450,26050,26000,26100,26000,3997
|
|
20230921,135200,6277843300,26050,26000,26050,26000,1823
|
|
20230921,135100,6230391550,26000,26050,26100,26000,1370
|
|
20230921,135000,6194681050,26100,26050,26100,26050,1570
|
|
20230921,134900,6153779550,26050,26050,26100,26000,703
|
|
20230921,134800,6135472300,26050,26050,26100,26050,1039
|
|
20230921,134700,6108404550,26100,26050,26100,26050,721
|
|
20230921,134600,6089620100,26050,26100,26150,26050,808
|
|
20230921,134500,6068529250,26100,26100,26150,26050,342
|
|
20230921,134400,6059603600,26150,26050,26150,26050,946
|
|
20230921,134300,6034913200,26000,26100,26200,25950,3009
|
|
20230921,134200,5956520300,26000,26100,26100,25950,10042
|
|
20230921,134100,5695179200,26050,26150,26200,26050,2721
|
|
20230921,134000,5624165200,26100,26100,26200,26100,635
|
|
20230921,133900,5607559750,26150,26150,26150,26100,552
|
|
20230921,133800,5593127350,26150,26150,26200,26100,884
|
|
20230921,133700,5570010350,26150,26200,26250,26150,515
|
|
20230921,133600,5556539150,26200,26150,26200,26150,848
|
|
20230921,133500,5534351350,26150,26250,26250,26150,615
|
|
20230921,133400,5518247550,26200,26150,26250,26150,1774
|
|
20230921,133300,5471786050,26200,26150,26200,26100,723
|
|
20230921,133200,5452893800,26100,26150,26200,26100,723
|
|
20230921,133100,5433991800,26200,26200,26200,26150,744
|
|
20230921,133000,5414530950,26250,26200,26250,26150,1243
|
|
20230921,132900,5381968250,26250,26200,26250,26200,852
|
|
20230921,132800,5359643200,26200,26250,26300,26200,932
|
|
20230921,132700,5335211400,26300,26250,26300,26200,797
|
|
20230921,132600,5314297450,26200,26200,26300,26200,1619
|
|
20230921,132500,5271759300,26250,26300,26300,26250,871
|
|
20230921,132400,5248881100,26300,26250,26300,26200,2637
|
|
20230921,132300,5179775700,26250,26250,26300,26200,1092
|
|
20230921,132200,5151129400,26250,26250,26300,26250,767
|
|
20230921,132100,5130988400,26300,26300,26300,26250,3184
|
|
20230921,132000,5047347400,26300,26300,26350,26250,1732
|
|
20230921,131900,5001796300,26300,26350,26350,26300,962
|
|
20230921,131800,4976493400,26350,26300,26350,26300,819
|
|
20230921,131700,4954937100,26300,26350,26400,26300,1033
|
|
20230921,131600,4927730400,26350,26400,26450,26350,701
|
|
20230921,131500,4909248950,26400,26450,26450,26400,533
|
|
20230921,131400,4895174150,26400,26450,26450,26400,860
|
|
20230921,131300,4872463600,26450,26400,26450,26400,122
|
|
20230921,131200,4869240750,26350,26450,26450,26350,1045
|
|
20230921,131100,4841659950,26350,26350,26450,26350,2273
|
|
20230921,131000,4781691000,26350,26350,26400,26300,1112
|
|
20230921,130900,4752407400,26350,26400,26400,26350,532
|
|
20230921,130800,4738386400,26350,26400,26400,26350,863
|
|
20230921,130700,4715626850,26400,26450,26450,26400,87
|
|
20230921,130600,4713327500,26400,26450,26450,26400,219
|
|
20230921,130500,4707543650,26450,26450,26450,26400,701
|
|
20230921,130400,4689035750,26400,26450,26500,26400,105
|
|
20230921,130300,4686259000,26500,26500,26500,26400,134
|
|
20230921,130200,4682719600,26400,26450,26500,26400,275
|
|
20230921,130100,4675455450,26450,26400,26500,26400,211
|
|
20230921,130000,4669883250,26400,26500,26500,26350,286
|
|
20230921,125900,4662331950,26500,26350,26500,26300,3397
|
|
20230921,125800,4572789550,26350,26400,26400,26350,197
|
|
20230921,125700,4567589550,26450,26450,26450,26400,167
|
|
20230921,125600,4563176600,26450,26400,26450,26400,96
|
|
20230921,125500,4560639150,26400,26400,26400,26400,209
|
|
20230921,125400,4555121550,26400,26350,26450,26350,204
|
|
20230921,125300,4549735000,26450,26450,26450,26350,335
|
|
20230921,125200,4540886200,26400,26400,26400,26400,521
|
|
20230921,125100,4527131800,26400,26400,26450,26400,176
|
|
20230921,125000,4522483100,26400,26450,26450,26400,115
|
|
20230921,124900,4519445600,26400,26450,26450,26400,723
|
|
20230921,124800,4500325750,26450,26500,26500,26450,155
|
|
20230921,124700,4496221000,26450,26500,26550,26450,752
|
|
20230921,124600,4476303200,26450,26450,26500,26450,103
|
|
20230921,124500,4473577450,26550,26500,26550,26450,77
|
|
20230921,124400,4471538400,26500,26450,26550,26450,176
|
|
20230921,124300,4466878200,26450,26450,26500,26400,118
|
|
20230921,124200,4463757300,26500,26500,26550,26500,1057
|
|
20230921,124100,4435696700,26550,26550,26550,26450,103
|
|
20230921,124000,4432970400,26450,26450,26500,26400,2135
|
|
20230921,123900,4376499900,26450,26450,26450,26400,182
|
|
20230921,123800,4371687850,26500,26500,26500,26450,156
|
|
20230921,123700,4367559050,26500,26500,26500,26450,106
|
|
20230921,123600,4364754750,26450,26500,26550,26450,162
|
|
20230921,123500,4360461600,26500,26400,26500,26400,4455
|
|
20230921,123400,4242582550,26450,26350,26450,26350,628
|
|
20230921,123300,4226010150,26350,26400,26400,26350,308
|
|
20230921,123200,4217887750,26350,26500,26500,26350,451
|
|
20230921,123100,4205951000,26500,26400,26500,26400,571
|
|
20230921,123000,4190870400,26400,26400,26450,26400,158
|
|
20230921,122900,4186697950,26400,26450,26450,26400,244
|
|
20230921,122800,4180252650,26400,26400,26450,26400,100
|
|
20230921,122700,4177610550,26500,26400,26500,26350,772
|
|
20230921,122600,4157229150,26400,26500,26500,26400,3402
|
|
20230921,122500,4067331000,26500,26450,26550,26450,239
|
|
20230921,122400,4060998350,26450,26500,26500,26450,89
|
|
20230921,122300,4058641600,26450,26500,26500,26450,144
|
|
20230921,122200,4054829950,26500,26500,26550,26450,523
|
|
20230921,122100,4040972750,26450,26450,26500,26450,106
|
|
20230921,122000,4038169000,26450,26450,26500,26450,167
|
|
20230921,121900,4033747750,26500,26550,26550,26500,198
|
|
20230921,121800,4028498850,26500,26550,26550,26500,244
|
|
20230921,121700,4022030450,26550,26550,26550,26500,197
|
|
20230921,121600,4016800550,26550,26550,26600,26500,200
|
|
20230921,121500,4011490750,26550,26550,26550,26500,320
|
|
20230921,121400,4003007350,26550,26550,26550,26550,74
|
|
20230921,121300,4001042650,26550,26600,26600,26550,116
|
|
20230921,121200,3997960250,26550,26500,26600,26450,714
|
|
20230921,121100,3979052600,26500,26500,26550,26450,1044
|
|
20230921,121000,3951377100,26450,26500,26500,26450,189
|
|
20230921,120900,3946376400,26500,26450,26500,26450,550
|
|
20230921,120800,3931820750,26450,26500,26500,26450,242
|
|
20230921,120700,3925408550,26550,26500,26550,26450,1483
|
|
20230921,120600,3886109300,26500,26500,26550,26400,1234
|
|
20230921,120500,3853387950,26450,26500,26500,26450,306
|
|
20230921,120400,3845289750,26400,26500,26500,26400,671
|
|
20230921,120300,3827553050,26450,26500,26500,26400,229
|
|
20230921,120200,3821491150,26500,26500,26500,26450,239
|
|
20230921,120100,3815165700,26450,26400,26500,26400,258
|
|
20230921,120000,3808347400,26500,26500,26500,26400,258
|
|
20230921,115900,3801522300,26450,26450,26500,26450,188
|
|
20230921,115800,3796547800,26500,26500,26500,26450,1247
|
|
20230921,115700,3763546400,26500,26500,26500,26450,1026
|
|
20230921,115600,3736383550,26500,26500,26500,26500,281
|
|
20230921,115500,3728937050,26550,26450,26550,26450,1696
|
|
20230921,115400,3683998150,26500,26500,26500,26450,401
|
|
20230921,115300,3673380500,26500,26500,26550,26500,297
|
|
20230921,115200,3665507800,26450,26450,26500,26450,371
|
|
20230921,115100,3655683250,26500,26450,26500,26400,599
|
|
20230921,115000,3639850050,26450,26550,26550,26450,4733
|
|
20230921,114900,3514589050,26500,26500,26500,26500,359
|
|
20230921,114800,3505075550,26500,26500,26550,26500,845
|
|
20230921,114700,3482678500,26500,26500,26550,26450,3834
|
|
20230921,114600,3381076400,26500,26550,26550,26500,826
|
|
20230921,114500,3359184900,26500,26550,26550,26500,315
|
|
20230921,114400,3350831800,26550,26550,26600,26500,1382
|
|
20230921,114300,3314141350,26550,26550,26600,26550,663
|
|
20230921,114200,3296536050,26550,26600,26650,26550,289
|
|
20230921,114100,3288859500,26600,26650,26650,26600,1298
|
|
20230921,114000,3254328050,26650,26700,26700,26650,227
|
|
20230921,113900,3248275650,26650,26650,26700,26650,367
|
|
20230921,113800,3238493350,26700,26700,26700,26650,161
|
|
20230921,113700,3234196450,26650,26650,26700,26650,171
|
|
20230921,113600,3229639150,26600,26600,26700,26600,200
|
|
20230921,113500,3224313250,26650,26650,26650,26600,152
|
|
20230921,113400,3220266400,26650,26650,26700,26650,328
|
|
20230921,113300,3211522700,26650,26650,26700,26600,193
|
|
20230921,113200,3206379500,26650,26650,26700,26600,238
|
|
20230921,113100,3200044200,26600,26600,26650,26600,657
|
|
20230921,113000,3182567750,26600,26650,26650,26600,712
|
|
20230921,112900,3163618950,26650,26650,26700,26650,1360
|
|
20230921,112800,3127371550,26650,26650,26700,26650,428
|
|
20230921,112700,3115963950,26650,26650,26700,26650,404
|
|
20230921,112600,3105195150,26700,26700,26750,26700,128
|
|
20230921,112500,3101777400,26700,26700,26750,26650,372
|
|
20230921,112400,3091845850,26750,26700,26750,26700,169
|
|
20230921,112300,3087329400,26750,26750,26750,26700,133
|
|
20230921,112200,3083776850,26750,26700,26750,26700,159
|
|
20230921,112100,3079530100,26700,26750,26750,26700,193
|
|
20230921,112000,3074375900,26750,26750,26900,26750,361
|
|
20230921,111900,3064690450,26700,26800,26850,26700,2114
|
|
20230921,111800,3008198750,26900,26800,26900,26800,398
|
|
20230921,111700,2997520750,26800,26800,26800,26750,161
|
|
20230921,111600,2993209750,26750,26800,26800,26750,124
|
|
20230921,111500,2989890600,26800,26750,26800,26750,66
|
|
20230921,111400,2988123100,26800,26750,26850,26750,370
|
|
20230921,111300,2978206650,26800,26750,26800,26750,121
|
|
20230921,111200,2974969550,26800,26750,26800,26750,145
|
|
20230921,111100,2971089300,26850,26700,26850,26700,484
|
|
20230921,111000,2958156600,26750,26700,26750,26700,189
|
|
20230921,110900,2953102100,26700,26750,26900,26700,280
|
|
20230921,110800,2945587100,26850,26750,26850,26700,74
|
|
20230921,110700,2943609600,26750,26700,26750,26700,953
|
|
20230921,110600,2918162150,26700,26750,26750,26700,611
|
|
20230921,110500,2901844750,26700,26800,26800,26700,6595
|
|
20230921,110400,2725615350,26850,26750,26850,26750,248
|
|
20230921,110300,2718978800,26750,26900,26900,26750,745
|
|
20230921,110200,2699014350,26850,26850,26900,26850,69
|
|
20230921,110100,2697160850,26800,26800,26850,26800,136
|
|
20230921,110000,2693512900,26800,26800,26850,26800,167
|
|
20230921,105900,2689037250,26850,26800,26850,26800,116
|
|
20230921,105800,2685925550,26850,26750,26850,26750,371
|
|
20230921,105700,2675971000,26750,26800,26850,26750,751
|
|
20230921,105600,2655844550,26850,26850,26900,26800,236
|
|
20230921,105500,2649513700,26800,26850,26850,26800,162
|
|
20230921,105400,2645171150,26900,26800,26900,26800,270
|
|
20230921,105300,2637929250,26900,26850,26900,26800,434
|
|
20230921,105200,2626267450,26800,26850,26900,26800,315
|
|
20230921,105100,2617809750,26850,26850,26900,26800,363
|
|
20230921,105000,2608063950,26850,26850,26950,26850,645
|
|
20230921,104900,2590740350,26900,26950,26950,26850,388
|
|
20230921,104800,2580321000,26900,26850,26950,26850,409
|
|
20230921,104700,2569323700,26850,26900,26950,26850,287
|
|
20230921,104600,2561604800,26900,26900,26950,26850,618
|
|
20230921,104500,2544981200,26900,26850,26950,26850,832
|
|
20230921,104400,2522603250,26850,26850,26950,26800,82
|
|
20230921,104300,2520402100,26850,26900,26900,26800,521
|
|
20230921,104200,2506431400,26850,26850,26900,26800,954
|
|
20230921,104100,2480813800,26850,26850,26850,26800,169
|
|
20230921,104000,2476276550,26850,26850,26850,26800,149
|
|
20230921,103900,2472278100,26850,26850,26900,26800,404
|
|
20230921,103800,2461449050,26900,26850,26950,26800,350
|
|
20230921,103700,2452037850,26900,26900,26950,26850,239
|
|
20230921,103600,2445610400,26850,26850,26900,26800,320
|
|
20230921,103500,2437024900,26850,26850,26900,26850,228
|
|
20230921,103400,2430900400,26850,26950,26950,26850,73
|
|
20230921,103300,2428939300,26850,26900,26950,26850,158
|
|
20230921,103200,2424690800,26850,26850,26900,26850,257
|
|
20230921,103100,2417787950,26850,26850,26900,26800,171
|
|
20230921,103000,2413201800,26850,26850,26900,26800,106
|
|
20230921,102900,2410354250,26800,26950,27000,26800,624
|
|
20230921,102800,2393595950,26950,26900,27050,26900,502
|
|
20230921,102700,2380069350,26900,26900,26950,26900,189
|
|
20230921,102600,2374982750,26900,26950,26950,26850,120
|
|
20230921,102500,2371753700,26900,26900,26950,26850,561
|
|
20230921,102400,2356686700,26850,26900,26950,26850,345
|
|
20230921,102300,2347406200,26900,26900,26950,26850,251
|
|
20230921,102200,2340658800,26900,26850,26950,26850,203
|
|
20230921,102100,2335197150,26900,26900,26950,26850,231
|
|
20230921,102000,2328983400,26950,26900,26950,26850,359
|
|
20230921,101900,2319330450,26900,26850,26950,26850,680
|
|
20230921,101800,2301046600,26950,26900,26950,26750,5172
|
|
20230921,101700,2162360050,26950,27000,27000,26900,262
|
|
20230921,101600,2155303250,26950,27000,27050,26950,738
|
|
20230921,101500,2135377050,27000,27150,27150,27000,298
|
|
20230921,101400,2127307500,27100,27150,27150,27100,637
|
|
20230921,101300,2110038450,27150,27200,27200,27100,1622
|
|
20230921,101200,2065951100,27200,27100,27200,27050,2470
|
|
20230921,101100,1998965750,27100,27050,27100,27000,240
|
|
20230921,101000,1992475200,27100,27100,27100,27000,1737
|
|
20230921,100900,1945455550,27100,27050,27100,27050,201
|
|
20230921,100800,1940011050,27100,27150,27150,27050,256
|
|
20230921,100700,1933071550,27150,27100,27150,27100,434
|
|
20230921,100600,1921309150,27050,27100,27150,27050,940
|
|
20230921,100500,1895832050,27100,27150,27150,27050,271
|
|
20230921,100400,1888489400,27150,27150,27150,27050,697
|
|
20230921,100300,1869595150,27150,27050,27150,27050,1650
|
|
20230921,100200,1824876550,27150,27100,27150,27050,1092
|
|
20230921,100100,1795280300,27100,27000,27100,26950,969
|
|
20230921,100000,1769073400,27000,27000,27050,27000,473
|
|
20230921,095900,1756293400,27000,27000,27000,26900,316
|
|
20230921,095800,1747773450,27000,26900,27050,26900,164
|
|
20230921,095700,1743352250,27000,26950,27000,26900,824
|
|
20230921,095600,1721118700,27000,26850,27000,26750,1942
|
|
20230921,095500,1668925750,26850,26900,26900,26800,361
|
|
20230921,095400,1659237750,26900,26900,26900,26800,296
|
|
20230921,095300,1651286850,26850,26850,26900,26800,716
|
|
20230921,095200,1632061250,26850,26850,26850,26800,223
|
|
20230921,095100,1626081950,26850,26800,26850,26750,1443
|
|
20230921,095000,1587419400,26800,26750,26800,26750,299
|
|
20230921,094900,1579415950,26800,26800,26800,26700,273
|
|
20230921,094800,1572116550,26700,26750,26800,26700,1037
|
|
20230921,094700,1544382650,26750,26750,26750,26700,709
|
|
20230921,094600,1525436500,26750,26750,26800,26700,1052
|
|
20230921,094500,1497296850,26750,26800,26800,26750,412
|
|
20230921,094400,1486271250,26800,26800,26800,26750,1570
|
|
20230921,094300,1444248500,26850,26750,26850,26750,301
|
|
20230921,094200,1436173650,26800,26850,26850,26750,606
|
|
20230921,094100,1419927550,26850,26900,26900,26700,1840
|
|
20230921,094000,1370707650,26750,26800,26950,26750,269
|
|
20230921,093900,1363503550,26750,26800,26850,26750,1191
|
|
20230921,093800,1331627850,26800,26850,26850,26800,707
|
|
20230921,093700,1312674650,26800,26850,26850,26800,218
|
|
20230921,093600,1306826500,26850,27000,27000,26850,6
|
|
20230921,093500,1306665250,27050,26800,27050,26750,1596
|
|
20230921,093400,1263885900,26950,26850,26950,26800,424
|
|
20230921,093300,1252521600,27050,26750,27050,26750,924
|
|
20230921,093200,1227765000,26750,26800,26850,26750,1306
|
|
20230921,093100,1192789350,26850,26900,26900,26750,5065
|
|
20230921,093000,1056955050,26850,26900,26950,26850,897
|
|
20230921,092900,1032850300,26900,26950,26950,26900,1061
|
|
20230921,092800,1004279400,27050,26900,27050,26850,1329
|
|
20230921,092700,968525500,26900,26950,26950,26900,1411
|
|
20230921,092600,930564300,27000,26950,27000,26900,611
|
|
20230921,092500,914081350,26950,27050,27050,26900,2101
|
|
20230921,092400,857446600,27100,27100,27100,27100,317
|
|
20230921,092300,848855900,27100,27150,27150,27000,920
|
|
20230921,092200,823938350,27050,27100,27200,27050,367
|
|
20230921,092100,814006100,27050,27000,27050,26950,614
|
|
20230921,092000,797419450,26950,26900,26950,26850,380
|
|
20230921,091900,787193700,26900,26850,26900,26850,637
|
|
20230921,091800,770084800,26850,27000,27000,26850,1755
|
|
20230921,091700,722863100,26950,27000,27000,26950,750
|
|
20230921,091600,702650050,27000,26950,27000,26950,1235
|
|
20230921,091500,669365200,26950,26950,27100,26950,379
|
|
20230921,091400,659136950,26950,26950,26950,26950,419
|
|
20230921,091300,647844900,26950,26950,27100,26900,443
|
|
20230921,091200,635904950,26900,27050,27050,26900,2114
|
|
20230921,091100,578880700,27100,27100,27100,27050,458
|
|
20230921,091000,566485200,27100,27000,27100,27000,280
|
|
20230921,090900,558910300,27000,27000,27000,26950,565
|
|
20230921,090800,543670750,26950,27050,27050,26950,986
|
|
20230921,090700,517056850,27050,27200,27200,27050,899
|
|
20230921,090600,492700450,27200,27250,27350,27200,1077
|
|
20230921,090500,463394100,27200,27100,27200,27050,2841
|
|
20230921,090400,386250200,27100,27050,27100,27050,708
|
|
20230921,090300,367066000,27100,26950,27150,26950,1246
|
|
20230921,090200,333277800,27000,26850,27000,26850,1746
|
|
20230921,090100,286217800,26850,26950,26950,26800,2639
|
|
20230921,090000,215210000,26950,26750,26950,26750,8041
|