645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,194200,1180876450,26300,26300,26300,26300,1238
|
|
20230921,194100,1180876450,26300,26300,26300,26300,0
|
|
20230921,194000,1180876450,26300,26300,26300,26300,0
|
|
20230921,193900,1180876450,26300,26300,26300,26300,0
|
|
20230921,193800,1180876450,26300,26300,26300,26300,0
|
|
20230921,193700,1180876450,26300,26300,26300,26300,0
|
|
20230921,193600,1180876450,26300,26300,26300,26300,0
|
|
20230921,193500,1180876450,26300,26300,26300,26300,0
|
|
20230921,193400,1180876450,26300,26300,26300,26300,0
|
|
20230921,193300,1180876450,26300,26300,26300,26300,0
|
|
20230921,193200,1180876450,26300,26300,26300,26300,0
|
|
20230921,193100,1180876450,26300,26300,26300,26300,0
|
|
20230921,193000,1180876450,26300,26300,26300,26300,0
|
|
20230921,192900,1180876450,26300,26300,26300,26300,0
|
|
20230921,192800,1180876450,26300,26300,26300,26300,0
|
|
20230921,192700,1180876450,26300,26300,26300,26300,0
|
|
20230921,192600,1180876450,26300,26300,26300,26300,0
|
|
20230921,192500,1180876450,26300,26300,26300,26300,0
|
|
20230921,192400,1180876450,26300,26300,26300,26300,0
|
|
20230921,192300,1180876450,26300,26300,26300,26300,0
|
|
20230921,192200,1180876450,26300,26300,26300,26300,0
|
|
20230921,192100,1180876450,26300,26300,26300,26300,0
|
|
20230921,192000,1180876450,26300,26300,26300,26300,0
|
|
20230921,191900,1180876450,26300,26300,26300,26300,0
|
|
20230921,191800,1180876450,26300,26300,26300,26300,0
|
|
20230921,191700,1180876450,26300,26300,26300,26300,0
|
|
20230921,191600,1180876450,26300,26300,26300,26300,0
|
|
20230921,191500,1180876450,26300,26300,26300,26300,0
|
|
20230921,191400,1180876450,26300,26300,26300,26300,0
|
|
20230921,191300,1180876450,26300,26300,26300,26300,0
|
|
20230921,191200,1180876450,26300,26300,26300,26300,1238
|
|
20230921,191100,1180876450,26300,26300,26300,26300,0
|
|
20230921,191000,1180876450,26300,26300,26300,26300,0
|
|
20230921,190900,1180876450,26300,26300,26300,26300,0
|
|
20230921,190800,1180876450,26300,26300,26300,26300,0
|
|
20230921,190700,1180876450,26300,26300,26300,26300,0
|
|
20230921,190600,1180876450,26300,26300,26300,26300,0
|
|
20230921,190500,1180876450,26300,26300,26300,26300,0
|
|
20230921,190400,1180876450,26300,26300,26300,26300,0
|
|
20230921,190300,1180876450,26300,26300,26300,26300,0
|
|
20230921,190200,1180876450,26300,26300,26300,26300,0
|
|
20230921,190100,1180876450,26300,26300,26300,26300,0
|
|
20230921,190000,1180876450,26300,26300,26300,26300,0
|
|
20230921,185900,1180876450,26300,26300,26300,26300,0
|
|
20230921,185800,1180876450,26300,26300,26300,26300,0
|
|
20230921,185700,1180876450,26300,26300,26300,26300,0
|
|
20230921,185600,1180876450,26300,26300,26300,26300,0
|
|
20230921,185500,1180876450,26300,26300,26300,26300,0
|
|
20230921,185400,1180876450,26300,26300,26300,26300,0
|
|
20230921,185300,1180876450,26300,26300,26300,26300,0
|
|
20230921,185200,1180876450,26300,26300,26300,26300,0
|
|
20230921,185100,1180876450,26300,26300,26300,26300,0
|
|
20230921,185000,1180876450,26300,26300,26300,26300,0
|
|
20230921,184900,1180876450,26300,26300,26300,26300,0
|
|
20230921,184800,1180876450,26300,26300,26300,26300,0
|
|
20230921,184700,1180876450,26300,26300,26300,26300,0
|
|
20230921,184600,1180876450,26300,26300,26300,26300,0
|
|
20230921,184500,1180876450,26300,26300,26300,26300,0
|
|
20230921,184400,1180876450,26300,26300,26300,26300,0
|
|
20230921,184300,1180876450,26300,26300,26300,26300,0
|
|
20230921,184200,1180876450,26300,26300,26300,26300,1238
|
|
20230921,184100,1180876450,26300,26300,26300,26300,0
|
|
20230921,184000,1180876450,26300,26300,26300,26300,0
|
|
20230921,183900,1180876450,26300,26300,26300,26300,0
|
|
20230921,183800,1180876450,26300,26300,26300,26300,0
|
|
20230921,183700,1180876450,26300,26300,26300,26300,0
|
|
20230921,183600,1180876450,26300,26300,26300,26300,0
|
|
20230921,183500,1180876450,26300,26300,26300,26300,0
|
|
20230921,183400,1180876450,26300,26300,26300,26300,0
|
|
20230921,183300,1180876450,26300,26300,26300,26300,0
|
|
20230921,183200,1180876450,26300,26300,26300,26300,0
|
|
20230921,183100,1180876450,26300,26300,26300,26300,0
|
|
20230921,183000,1180876450,26300,26300,26300,26300,0
|
|
20230921,182900,1180876450,26300,26300,26300,26300,0
|
|
20230921,182800,1180876450,26300,26300,26300,26300,0
|
|
20230921,182700,1180876450,26300,26300,26300,26300,0
|
|
20230921,182600,1180876450,26300,26300,26300,26300,0
|
|
20230921,182500,1180876450,26300,26300,26300,26300,0
|
|
20230921,182400,1180876450,26300,26300,26300,26300,0
|
|
20230921,182300,1180876450,26300,26300,26300,26300,0
|
|
20230921,182200,1180876450,26300,26300,26300,26300,0
|
|
20230921,182100,1180876450,26300,26300,26300,26300,0
|
|
20230921,182000,1180876450,26300,26300,26300,26300,0
|
|
20230921,181900,1180876450,26300,26300,26300,26300,0
|
|
20230921,181800,1180876450,26300,26300,26300,26300,0
|
|
20230921,181700,1180876450,26300,26300,26300,26300,0
|
|
20230921,181600,1180876450,26300,26300,26300,26300,0
|
|
20230921,181500,1180876450,26300,26300,26300,26300,0
|
|
20230921,181400,1180876450,26300,26300,26300,26300,0
|
|
20230921,181300,1180876450,26300,26300,26300,26300,0
|
|
20230921,181200,1180876450,26300,26300,26300,26300,1238
|
|
20230921,181100,1180876450,26300,26300,26300,26300,0
|
|
20230921,181000,1180876450,26300,26300,26300,26300,0
|
|
20230921,180900,1180876450,26300,26300,26300,26300,0
|
|
20230921,180800,1180876450,26300,26300,26300,26300,0
|
|
20230921,180700,1180876450,26300,26300,26300,26300,0
|
|
20230921,180600,1180876450,26300,26300,26300,26300,0
|
|
20230921,180500,1180876450,26300,26300,26300,26300,0
|
|
20230921,180400,1180876450,26300,26300,26300,26300,0
|
|
20230921,180300,1180876450,26300,26300,26300,26300,0
|
|
20230921,180200,1180876450,26300,26300,26300,26300,0
|
|
20230921,180100,1180876450,26300,26300,26300,26300,0
|
|
20230921,180000,1180876450,26300,26300,26300,26300,0
|
|
20230921,175900,1180876450,26300,26300,26300,26300,0
|
|
20230921,175800,1180876450,26300,26300,26300,26300,0
|
|
20230921,175700,1180876450,26300,26300,26300,26300,0
|
|
20230921,175600,1180876450,26300,26300,26300,26300,0
|
|
20230921,175500,1180876450,26300,26300,26300,26300,0
|
|
20230921,175400,1180876450,26300,26300,26300,26300,0
|
|
20230921,175300,1180876450,26300,26300,26300,26300,0
|
|
20230921,175200,1180876450,26300,26300,26300,26300,0
|
|
20230921,175100,1180876450,26300,26300,26300,26300,0
|
|
20230921,175000,1180876450,26300,26300,26300,26300,0
|
|
20230921,174900,1180876450,26300,26300,26300,26300,0
|
|
20230921,174800,1180876450,26300,26300,26300,26300,0
|
|
20230921,174700,1180876450,26300,26300,26300,26300,0
|
|
20230921,174600,1180876450,26300,26300,26300,26300,0
|
|
20230921,174500,1180876450,26300,26300,26300,26300,0
|
|
20230921,174400,1180876450,26300,26300,26300,26300,0
|
|
20230921,174300,1180876450,26300,26300,26300,26300,0
|
|
20230921,174200,1180876450,26300,26300,26300,26300,1238
|
|
20230921,174100,1180876450,26300,26300,26300,26300,0
|
|
20230921,174000,1180876450,26300,26300,26300,26300,0
|
|
20230921,173900,1180876450,26300,26300,26300,26300,0
|
|
20230921,173800,1180876450,26300,26300,26300,26300,0
|
|
20230921,173700,1180876450,26300,26300,26300,26300,0
|
|
20230921,173600,1180876450,26300,26300,26300,26300,0
|
|
20230921,173500,1180876450,26300,26300,26300,26300,0
|
|
20230921,173400,1180876450,26300,26300,26300,26300,0
|
|
20230921,173300,1180876450,26300,26300,26300,26300,0
|
|
20230921,173200,1180876450,26300,26300,26300,26300,0
|
|
20230921,173100,1180876450,26300,26300,26300,26300,0
|
|
20230921,173000,1180876450,26300,26300,26300,26300,0
|
|
20230921,172900,1180876450,26300,26300,26300,26300,0
|
|
20230921,172800,1180876450,26300,26300,26300,26300,0
|
|
20230921,172700,1180876450,26300,26300,26300,26300,0
|
|
20230921,172600,1180876450,26300,26300,26300,26300,0
|
|
20230921,172500,1180876450,26300,26300,26300,26300,0
|
|
20230921,172400,1180876450,26300,26300,26300,26300,0
|
|
20230921,172300,1180876450,26300,26300,26300,26300,0
|
|
20230921,172200,1180876450,26300,26300,26300,26300,0
|
|
20230921,172100,1180876450,26300,26300,26300,26300,0
|
|
20230921,172000,1180876450,26300,26300,26300,26300,0
|
|
20230921,171900,1180876450,26300,26300,26300,26300,0
|
|
20230921,171800,1180876450,26300,26300,26300,26300,0
|
|
20230921,171700,1180876450,26300,26300,26300,26300,0
|
|
20230921,171600,1180876450,26300,26300,26300,26300,0
|
|
20230921,171500,1180876450,26300,26300,26300,26300,0
|
|
20230921,171400,1180876450,26300,26300,26300,26300,0
|
|
20230921,171300,1180876450,26300,26300,26300,26300,0
|
|
20230921,171200,1180876450,26300,26300,26300,26300,1238
|
|
20230921,171100,1180876450,26300,26300,26300,26300,0
|
|
20230921,171000,1180876450,26300,26300,26300,26300,0
|
|
20230921,170900,1180876450,26300,26300,26300,26300,0
|
|
20230921,170800,1180876450,26300,26300,26300,26300,0
|
|
20230921,170700,1180876450,26300,26300,26300,26300,0
|
|
20230921,170600,1180876450,26300,26300,26300,26300,0
|
|
20230921,170500,1180876450,26300,26300,26300,26300,0
|
|
20230921,170400,1180876450,26300,26300,26300,26300,0
|
|
20230921,170300,1180876450,26300,26300,26300,26300,0
|
|
20230921,170200,1180876450,26300,26300,26300,26300,0
|
|
20230921,170100,1180876450,26300,26300,26300,26300,0
|
|
20230921,170000,1180876450,26300,26300,26300,26300,0
|
|
20230921,165900,1180876450,26300,26300,26300,26300,0
|
|
20230921,165800,1180876450,26300,26300,26300,26300,0
|
|
20230921,165700,1180876450,26300,26300,26300,26300,0
|
|
20230921,165600,1180876450,26300,26300,26300,26300,0
|
|
20230921,165500,1180876450,26300,26300,26300,26300,0
|
|
20230921,165400,1180876450,26300,26300,26300,26300,0
|
|
20230921,165300,1180876450,26300,26300,26300,26300,0
|
|
20230921,165200,1180876450,26300,26300,26300,26300,0
|
|
20230921,165100,1180876450,26300,26300,26300,26300,0
|
|
20230921,165000,1180876450,26300,26300,26300,26300,0
|
|
20230921,164900,1180876450,26300,26300,26300,26300,0
|
|
20230921,164800,1180876450,26300,26300,26300,26300,0
|
|
20230921,164700,1180876450,26300,26300,26300,26300,0
|
|
20230921,164600,1180876450,26300,26300,26300,26300,0
|
|
20230921,164500,1180876450,26300,26300,26300,26300,0
|
|
20230921,164400,1180876450,26300,26300,26300,26300,0
|
|
20230921,164300,1180876450,26300,26300,26300,26300,0
|
|
20230921,164200,1180876450,26300,26300,26300,26300,1238
|
|
20230921,164100,1180876450,26300,26300,26300,26300,0
|
|
20230921,164000,1180876450,26300,26300,26300,26300,0
|
|
20230921,163900,1180876450,26300,26300,26300,26300,0
|
|
20230921,163800,1180876450,26300,26300,26300,26300,0
|
|
20230921,163700,1180876450,26300,26300,26300,26300,0
|
|
20230921,163600,1180876450,26300,26300,26300,26300,0
|
|
20230921,163500,1180876450,26300,26300,26300,26300,0
|
|
20230921,163400,1180876450,26300,26300,26300,26300,0
|
|
20230921,163300,1180876450,26300,26300,26300,26300,0
|
|
20230921,163200,1180876450,26300,26300,26300,26300,0
|
|
20230921,163100,1180876450,26300,26300,26300,26300,0
|
|
20230921,163000,1180876450,26300,26300,26300,26300,0
|
|
20230921,162900,1180876450,26300,26300,26300,26300,0
|
|
20230921,162800,1180876450,26300,26300,26300,26300,0
|
|
20230921,162700,1180876450,26300,26300,26300,26300,0
|
|
20230921,162600,1180876450,26300,26300,26300,26300,0
|
|
20230921,162500,1180876450,26300,26300,26300,26300,0
|
|
20230921,162400,1180876450,26300,26300,26300,26300,0
|
|
20230921,162300,1180876450,26300,26300,26300,26300,0
|
|
20230921,162200,1180876450,26300,26300,26300,26300,0
|
|
20230921,162100,1180876450,26300,26300,26300,26300,0
|
|
20230921,162000,1180876450,26300,26300,26300,26300,0
|
|
20230921,161900,1180876450,26300,26300,26300,26300,0
|
|
20230921,161800,1180876450,26300,26300,26300,26300,0
|
|
20230921,161700,1180876450,26300,26300,26300,26300,0
|
|
20230921,161600,1180876450,26300,26300,26300,26300,0
|
|
20230921,161500,1180876450,26300,26300,26300,26300,0
|
|
20230921,161400,1180876450,26300,26300,26300,26300,0
|
|
20230921,161300,1180876450,26300,26300,26300,26300,0
|
|
20230921,161200,1180876450,26300,26300,26300,26300,1238
|
|
20230921,161100,1180876450,26300,26300,26300,26300,0
|
|
20230921,161000,1180876450,26300,26300,26300,26300,0
|
|
20230921,160900,1180876450,26300,26300,26300,26300,0
|
|
20230921,160800,1180876450,26300,26300,26300,26300,0
|
|
20230921,160700,1180876450,26300,26300,26300,26300,0
|
|
20230921,160600,1180876450,26300,26300,26300,26300,0
|
|
20230921,160500,1180876450,26300,26300,26300,26300,0
|
|
20230921,160400,1180876450,26300,26300,26300,26300,0
|
|
20230921,160300,1180876450,26300,26300,26300,26300,0
|
|
20230921,160200,1180876450,26300,26300,26300,26300,0
|
|
20230921,160100,1180876450,26300,26300,26300,26300,0
|
|
20230921,160000,1180876450,26300,26300,26300,26300,0
|
|
20230921,155900,1180876450,26300,26300,26300,26300,0
|
|
20230921,155800,1180876450,26300,26300,26300,26300,0
|
|
20230921,155700,1180876450,26300,26300,26300,26300,0
|
|
20230921,155600,1180876450,26300,26300,26300,26300,0
|
|
20230921,155500,1180876450,26300,26300,26300,26300,0
|
|
20230921,155400,1180876450,26300,26300,26300,26300,0
|
|
20230921,155300,1180876450,26300,26300,26300,26300,0
|
|
20230921,155200,1180876450,26300,26300,26300,26300,0
|
|
20230921,155100,1180876450,26300,26300,26300,26300,0
|
|
20230921,155000,1180876450,26300,26300,26300,26300,0
|
|
20230921,154900,1180876450,26300,26300,26300,26300,0
|
|
20230921,154800,1180876450,26300,26300,26300,26300,0
|
|
20230921,154700,1180876450,26300,26300,26300,26300,0
|
|
20230921,154600,1180876450,26300,26300,26300,26300,0
|
|
20230921,154500,1180876450,26300,26300,26300,26300,0
|
|
20230921,154400,1180876450,26300,26300,26300,26300,0
|
|
20230921,154300,1180876450,26300,26300,26300,26300,0
|
|
20230921,154200,1180876450,26300,26300,26300,26300,1238
|
|
20230921,154100,1180876450,26300,26300,26300,26300,0
|
|
20230921,154000,1180876450,26300,26300,26300,26300,0
|
|
20230921,153900,1180876450,26300,26300,26300,26300,0
|
|
20230921,153800,1180876450,26300,26300,26300,26300,0
|
|
20230921,153700,1180876450,26300,26300,26300,26300,0
|
|
20230921,153600,1180876450,26300,26300,26300,26300,0
|
|
20230921,153500,1180876450,26300,26300,26300,26300,0
|
|
20230921,153400,1180876450,26300,26300,26300,26300,0
|
|
20230921,153300,1180876450,26300,26300,26300,26300,0
|
|
20230921,153200,1180876450,26300,26300,26300,26300,0
|
|
20230921,153100,1180876450,26300,26300,26300,26300,0
|
|
20230921,153000,1180876450,26300,26300,26300,26300,1238
|
|
20230921,152900,1148317050,26400,26400,26400,26400,0
|
|
20230921,152800,1148317050,26400,26400,26400,26400,0
|
|
20230921,152700,1148317050,26400,26400,26400,26400,0
|
|
20230921,152600,1148317050,26400,26400,26400,26400,0
|
|
20230921,152500,1148317050,26400,26400,26400,26400,0
|
|
20230921,152400,1148317050,26400,26400,26400,26400,0
|
|
20230921,152300,1148317050,26400,26400,26400,26400,0
|
|
20230921,152200,1148317050,26400,26400,26400,26400,0
|
|
20230921,152100,1148317050,26400,26400,26400,26400,0
|
|
20230921,152000,1148317050,26400,26400,26400,26400,0
|
|
20230921,151900,1148317050,26400,26400,26400,26300,142
|
|
20230921,151800,1144579750,26400,26350,26400,26350,42
|
|
20230921,151700,1143473000,26350,26250,26350,26250,278
|
|
20230921,151600,1136162050,26250,26200,26300,26200,82
|
|
20230921,151500,1134008500,26350,26250,26350,26200,172
|
|
20230921,151400,1129493400,26250,26350,26350,26250,477
|
|
20230921,151300,1116967700,26350,26300,26350,26250,114
|
|
20230921,151200,1113969200,26300,26300,26300,26250,107
|
|
20230921,151100,1111156100,26250,26300,26300,26250,73
|
|
20230921,151000,1109237000,26250,26250,26250,26250,21
|
|
20230921,150900,1108685750,26250,26250,26250,26250,266
|
|
20230921,150800,1101703250,26250,26300,26300,26250,91
|
|
20230921,150700,1099310700,26300,26300,26350,26300,25
|
|
20230921,150600,1098652950,26300,26300,26300,26300,90
|
|
20230921,150500,1096285950,26300,26300,26350,26300,44
|
|
20230921,150400,1095128650,26350,26350,26350,26300,137
|
|
20230921,150300,1091524700,26300,26300,26350,26300,381
|
|
20230921,150200,1081501550,26300,26300,26300,26300,21
|
|
20230921,150100,1080949250,26300,26300,26350,26300,94
|
|
20230921,150000,1078476950,26300,26300,26350,26300,384
|
|
20230921,145900,1068377700,26300,26300,26350,26300,43
|
|
20230921,145800,1067246250,26300,26300,26300,26300,65
|
|
20230921,145700,1065536750,26300,26350,26350,26300,38
|
|
20230921,145600,1064535750,26350,26350,26350,26300,653
|
|
20230921,145500,1047329700,26350,26350,26350,26350,24
|
|
20230921,145400,1046697300,26350,26350,26350,26350,52
|
|
20230921,145300,1045327100,26350,26350,26350,26350,36
|
|
20230921,145200,1044378500,26350,26350,26400,26350,39
|
|
20230921,145100,1043350350,26350,26350,26400,26350,29
|
|
20230921,145000,1042586150,26400,26400,26400,26350,44
|
|
20230921,144900,1041424900,26450,26400,26450,26400,79
|
|
20230921,144800,1039339250,26400,26400,26400,26400,27
|
|
20230921,144700,1038626450,26400,26400,26400,26350,43
|
|
20230921,144600,1037492600,26350,26400,26400,26350,26
|
|
20230921,144500,1036806700,26400,26400,26400,26400,26
|
|
20230921,144400,1036120300,26400,26400,26400,26400,34
|
|
20230921,144300,1035222700,26400,26450,26450,26400,38
|
|
20230921,144200,1034218750,26400,26350,26400,26350,82
|
|
20230921,144100,1032054550,26350,26350,26400,26350,34
|
|
20230921,144000,1031158450,26350,26350,26400,26350,40
|
|
20230921,143900,1030104350,26350,26350,26350,26350,27
|
|
20230921,143800,1029392900,26350,26350,26350,26350,50
|
|
20230921,143700,1028075400,26350,26350,26400,26350,31
|
|
20230921,143600,1027258400,26350,26400,26400,26350,37
|
|
20230921,143500,1026283100,26350,26350,26400,26350,30
|
|
20230921,143400,1025492400,26350,26400,26400,26350,21
|
|
20230921,143300,1024938800,26450,26400,26450,26400,42
|
|
20230921,143200,1023829350,26400,26400,26400,26400,28
|
|
20230921,143100,1023090150,26400,26400,26400,26400,20
|
|
20230921,143000,1022562150,26500,26400,26500,26350,39
|
|
20230921,142900,1021533000,26450,26400,26450,26400,51
|
|
20230921,142800,1020186500,26400,26450,26450,26400,104
|
|
20230921,142700,1017440700,26450,26450,26450,26400,56
|
|
20230921,142600,1015959750,26450,26450,26450,26450,28
|
|
20230921,142500,1015219150,26450,26450,26500,26450,42
|
|
20230921,142400,1014107050,26450,26450,26450,26450,16
|
|
20230921,142300,1013683850,26450,26450,26500,26450,18
|
|
20230921,142200,1013207700,26450,26450,26500,26450,34
|
|
20230921,142100,1012308250,26450,26450,26450,26450,51
|
|
20230921,142000,1010959300,26450,26500,26500,26450,17
|
|
20230921,141900,1010509400,26500,26500,26550,26500,38
|
|
20230921,141800,1009502350,26500,26500,26500,26500,3
|
|
20230921,141700,1009422850,26500,26500,26550,26500,160
|
|
20230921,141600,1005182250,26500,26500,26500,26500,8
|
|
20230921,141500,1004970250,26500,26500,26500,26500,304
|
|
20230921,141400,996914250,26500,26500,26600,26500,33
|
|
20230921,141300,996039600,26500,26550,26600,26500,18
|
|
20230921,141200,995561550,26600,26550,26600,26500,28
|
|
20230921,141100,994818150,26550,26500,26550,26500,30
|
|
20230921,141000,994021750,26550,26500,26550,26500,26
|
|
20230921,140900,993331900,26500,26500,26500,26500,25
|
|
20230921,140800,992669400,26500,26550,26550,26500,60
|
|
20230921,140700,991076450,26600,26500,26600,26500,28
|
|
20230921,140600,990334050,26500,26500,26550,26500,9
|
|
20230921,140500,990095300,26500,26500,26550,26500,8
|
|
20230921,140400,989883050,26450,26500,26500,26450,48
|
|
20230921,140300,988611600,26500,26450,26500,26450,70
|
|
20230921,140200,986759750,26450,26400,26450,26400,15
|
|
20230921,140100,986363500,26450,26450,26450,26400,219
|
|
20230921,140000,980581600,26450,26450,26450,26450,1
|
|
20230921,135900,980555150,26450,26450,26450,26400,164
|
|
20230921,135800,976224100,26400,26550,26550,26400,406
|
|
20230921,135700,965473850,26550,26550,26550,26550,97
|
|
20230921,135600,962898500,26550,26550,26550,26550,7
|
|
20230921,135500,962712650,26550,26550,26550,26550,15
|
|
20230921,135400,962314400,26550,26550,26550,26550,27
|
|
20230921,135300,961597550,26600,26600,26600,26600,19
|
|
20230921,135200,961092150,26550,26550,26550,26550,36
|
|
20230921,135100,960136350,26550,26550,26600,26550,6
|
|
20230921,135000,959976950,26550,26550,26550,26550,7
|
|
20230921,134900,959791100,26550,26600,26650,26550,64
|
|
20230921,134800,958089500,26550,26550,26550,26550,12
|
|
20230921,134700,957770900,26550,26650,26650,26550,22
|
|
20230921,134600,957186050,26700,26500,26700,26500,51
|
|
20230921,134500,955832500,26500,26500,26550,26500,9
|
|
20230921,134400,955593950,26500,26500,26550,26450,23
|
|
20230921,134300,954984450,26450,26500,26500,26450,6
|
|
20230921,134200,954825700,26500,26500,26500,26500,37
|
|
20230921,134100,953845200,26500,26500,26500,26500,4
|
|
20230921,134000,953739200,26500,26500,26550,26500,13
|
|
20230921,133900,953394550,26550,26500,26600,26450,37
|
|
20230921,133800,952414150,26500,26450,26500,26450,7
|
|
20230921,133700,952228900,26450,26450,26500,26450,77
|
|
20230921,133600,950188750,26450,26500,26500,26450,41
|
|
20230921,133500,949104050,26450,26450,26450,26450,9
|
|
20230921,133400,948866000,26500,26400,26500,26400,183
|
|
20230921,133300,944017950,26400,26450,26450,26400,141
|
|
20230921,133200,940290200,26450,26450,26450,26450,29
|
|
20230921,133100,939523150,26450,26450,26450,26450,8
|
|
20230921,133000,939311550,26500,26450,26500,26450,25
|
|
20230921,132900,938649800,26450,26450,26450,26450,26
|
|
20230921,132800,937962100,26450,26450,26450,26450,9
|
|
20230921,132700,937724050,26450,26500,26500,26450,401
|
|
20230921,132600,927099650,26450,26450,26450,26400,221
|
|
20230921,132500,921254250,26450,26400,26450,26400,27
|
|
20230921,132400,920540150,26400,26450,26500,26400,189
|
|
20230921,132300,915539300,26500,26500,26500,26450,152
|
|
20230921,132200,911511800,26500,26550,26550,26500,33
|
|
20230921,132100,910635900,26550,26550,26600,26550,317
|
|
20230921,132000,902204100,26500,26500,26500,26500,13
|
|
20230921,131900,901859600,26500,26500,26500,26500,21
|
|
20230921,131800,901303100,26500,26450,26500,26450,32
|
|
20230921,131700,900455600,26450,26450,26450,26450,79
|
|
20230921,131600,898366050,26450,26450,26450,26450,61
|
|
20230921,131500,896752600,26450,26500,26500,26450,4
|
|
20230921,131400,896646750,26450,26500,26500,26450,29
|
|
20230921,131300,895879500,26450,26450,26500,26450,15
|
|
20230921,131200,895482700,26450,26300,26500,26300,63
|
|
20230921,131100,893821250,26300,26300,26300,26300,45
|
|
20230921,131000,892637750,26300,26350,26350,26300,38
|
|
20230921,130900,891638200,26350,26300,26350,26300,53
|
|
20230921,130800,890244150,26300,26300,26350,26300,107
|
|
20230921,130700,887428300,26350,26400,26400,26350,379
|
|
20230921,130600,877426900,26450,26400,26450,26400,170
|
|
20230921,130500,872935900,26400,26400,26450,26400,14
|
|
20230921,130400,872566250,26400,26450,26450,26400,171
|
|
20230921,130300,868043500,26450,26450,26500,26450,127
|
|
20230921,130200,864684100,26450,26500,26500,26450,33
|
|
20230921,130100,863810050,26500,26500,26500,26500,10
|
|
20230921,130000,863545050,26500,26500,26500,26500,14
|
|
20230921,125900,863174050,26550,26500,26550,26500,22
|
|
20230921,125800,862591000,26500,26500,26500,26500,12
|
|
20230921,125700,862273000,26500,26450,26500,26450,59
|
|
20230921,125600,860710950,26450,26450,26500,26450,17
|
|
20230921,125500,860260750,26450,26450,26450,26450,12
|
|
20230921,125400,859943350,26450,26500,26550,26450,323
|
|
20230921,125300,851384900,26500,26500,26500,26500,10
|
|
20230921,125200,851119900,26550,26550,26550,26550,119
|
|
20230921,125100,847960450,26550,26550,26600,26550,49
|
|
20230921,125000,846659450,26550,26550,26550,26550,17
|
|
20230921,124900,846208100,26550,26550,26600,26550,42
|
|
20230921,124800,845092500,26550,26550,26600,26550,10
|
|
20230921,124700,844826900,26550,26550,26550,26550,113
|
|
20230921,124600,841826750,26550,26550,26600,26550,376
|
|
20230921,124500,831843800,26550,26650,26650,26550,285
|
|
20230921,124400,824273800,26650,26650,26650,26600,28
|
|
20230921,124300,823528800,26700,26600,26700,26600,23
|
|
20230921,124200,822916300,26600,26550,26650,26550,58
|
|
20230921,124100,821373500,26550,26550,26600,26550,8
|
|
20230921,124000,821161000,26550,26550,26600,26550,15
|
|
20230921,123900,820762700,26550,26500,26550,26500,30
|
|
20230921,123800,819966350,26500,26500,26550,26500,23
|
|
20230921,123700,819356550,26500,26500,26550,26500,20
|
|
20230921,123600,818826200,26500,26500,26550,26500,7
|
|
20230921,123500,818640600,26500,26500,26550,26500,90
|
|
20230921,123400,816255500,26500,26500,26500,26500,28
|
|
20230921,123300,815513500,26500,26550,26550,26500,73
|
|
20230921,123200,813578400,26500,26550,26550,26500,21
|
|
20230921,123100,813021300,26500,26500,26500,26500,4
|
|
20230921,123000,812915300,26500,26500,26550,26500,20
|
|
20230921,122900,812385000,26500,26500,26550,26500,229
|
|
20230921,122800,806306450,26500,26500,26500,26500,44
|
|
20230921,122700,805140450,26500,26550,26550,26500,355
|
|
20230921,122600,795715400,26550,26550,26600,26550,21
|
|
20230921,122500,795157550,26550,26550,26550,26550,6
|
|
20230921,122400,794998250,26550,26550,26550,26550,30
|
|
20230921,122300,794201750,26550,26500,26550,26500,27
|
|
20230921,122200,793485350,26500,26550,26550,26500,30
|
|
20230921,122100,792690300,26550,26550,26550,26500,18
|
|
20230921,122000,792212750,26700,26550,26700,26500,96
|
|
20230921,121900,789665700,26550,26550,26550,26550,32
|
|
20230921,121800,788816100,26600,26650,26750,26600,34
|
|
20230921,121700,787910450,26600,26650,26650,26600,69
|
|
20230921,121600,786072750,26650,26650,26700,26650,6
|
|
20230921,121500,785912650,26800,26600,26800,26600,17
|
|
20230921,121400,785459950,26650,26500,26650,26500,73
|
|
20230921,121300,783522800,26500,26500,26500,26450,16
|
|
20230921,121200,783098950,26450,26450,26450,26450,31
|
|
20230921,121100,782279000,26450,26500,26500,26450,18
|
|
20230921,121000,781802800,26500,26450,26500,26450,232
|
|
20230921,120900,775661850,26400,26500,26500,26400,62
|
|
20230921,120800,774022550,26450,26400,26500,26400,112
|
|
20230921,120700,771060150,26450,26450,26450,26400,12
|
|
20230921,120600,770743000,26450,26450,26450,26450,6
|
|
20230921,120500,770584300,26450,26450,26450,26450,114
|
|
20230921,120400,767569000,26400,26400,26400,26400,19
|
|
20230921,120300,767067400,26400,26400,26400,26400,19
|
|
20230921,120200,766565800,26450,26400,26450,26400,54
|
|
20230921,120100,765139400,26350,26400,26400,26350,107
|
|
20230921,120000,762317250,26400,26400,26400,26400,5
|
|
20230921,115900,762185250,26400,26450,26450,26400,192
|
|
20230921,115800,757110250,26450,26350,26500,26300,574
|
|
20230921,115700,741982300,26350,26400,26400,26350,247
|
|
20230921,115600,735461600,26400,26450,26450,26400,137
|
|
20230921,115500,731838150,26450,26500,26500,26450,7
|
|
20230921,115400,731652950,26450,26450,26450,26450,24
|
|
20230921,115300,731018150,26450,26450,26450,26450,12
|
|
20230921,115200,730700750,26450,26450,26450,26450,83
|
|
20230921,115100,728505400,26450,26450,26450,26400,172
|
|
20230921,115000,723956150,26450,26450,26450,26450,5
|
|
20230921,114900,723823900,26450,26500,26500,26450,167
|
|
20230921,114800,719398800,26500,26500,26550,26350,2064
|
|
20230921,114700,664935900,26550,26500,26550,26500,32
|
|
20230921,114600,664087750,26500,26550,26550,26500,14
|
|
20230921,114500,663716700,26500,26500,26500,26500,7
|
|
20230921,114400,663531200,26500,26500,26500,26500,929
|
|
20230921,114300,638912700,26550,26600,26600,26550,620
|
|
20230921,114200,622451350,26600,26650,26650,26600,11
|
|
20230921,114100,622158400,26650,26650,26700,26650,31
|
|
20230921,114000,621331450,26700,26550,26700,26550,162
|
|
20230921,113900,617021950,26550,26600,26600,26550,7
|
|
20230921,113800,616836000,26550,26600,26600,26550,6
|
|
20230921,113700,616676450,26600,26600,26600,26550,44
|
|
20230921,113600,615506300,26600,26600,26600,26600,123
|
|
20230921,113500,612234500,26600,26600,26600,26600,224
|
|
20230921,113400,606276100,26600,26600,26600,26600,72
|
|
20230921,113300,604360900,26600,26600,26650,26600,356
|
|
20230921,113200,594891250,26600,26600,26600,26600,320
|
|
20230921,113100,586379250,26600,26700,26700,26600,669
|
|
20230921,113000,568536100,26700,26700,26700,26700,366
|
|
20230921,112900,558763900,26750,26750,26750,26750,335
|
|
20230921,112800,549802650,26750,26750,26750,26750,10
|
|
20230921,112700,549535150,26750,26750,26750,26750,37
|
|
20230921,112600,548545400,26750,26800,26800,26750,20
|
|
20230921,112500,548009450,26800,26750,26850,26750,50
|
|
20230921,112400,546669900,26750,26750,26750,26750,32
|
|
20230921,112300,545813900,26750,26750,26750,26750,4
|
|
20230921,112200,545706900,26750,26750,26750,26750,30
|
|
20230921,112100,544904400,26750,26800,26800,26750,68
|
|
20230921,112000,543085350,26750,26750,26800,26750,197
|
|
20230921,111900,537815550,26700,26700,26700,26700,76
|
|
20230921,111800,535786350,26700,26700,26750,26700,92
|
|
20230921,111700,533329800,26700,26700,26700,26700,49
|
|
20230921,111600,532021500,26700,26700,26700,26700,33
|
|
20230921,111500,531140400,26700,26650,26750,26650,79
|
|
20230921,111400,529028800,26650,26650,26700,26650,448
|
|
20230921,111300,517088500,26650,26650,26650,26650,12
|
|
20230921,111200,516768700,26650,26700,26700,26650,12
|
|
20230921,111100,516448800,26700,26700,26750,26700,10
|
|
20230921,111000,516181700,26700,26650,26700,26650,41
|
|
20230921,110900,515088950,26650,26650,26750,26650,217
|
|
20230921,110800,509301000,26650,26650,26650,26650,6
|
|
20230921,110700,509141100,26700,26650,26700,26650,37
|
|
20230921,110600,508154750,26700,26700,26700,26700,376
|
|
20230921,110500,498115550,26750,26750,26750,26750,14
|
|
20230921,110400,497741050,26750,26750,26750,26750,512
|
|
20230921,110300,484045050,26750,26750,26800,26750,12
|
|
20230921,110200,483724000,26750,26750,26800,26750,75
|
|
20230921,110100,481715750,26800,26750,26800,26750,26
|
|
20230921,110000,481019200,26750,26750,26750,26750,8
|
|
20230921,105900,480805200,26750,26750,26750,26750,33
|
|
20230921,105800,479922450,26750,26850,26850,26750,871
|
|
20230921,105700,456584450,26850,26850,26850,26850,343
|
|
20230921,105600,447374900,26850,26850,26850,26850,13
|
|
20230921,105500,447025850,26850,26850,26900,26850,19
|
|
20230921,105400,446515650,26850,26850,26900,26850,13
|
|
20230921,105300,446166500,26850,26900,26950,26850,173
|
|
20230921,105200,441513250,26900,26900,26950,26900,168
|
|
20230921,105100,436993050,26900,26900,26900,26900,5
|
|
20230921,105000,436858550,26900,26900,26950,26900,122
|
|
20230921,104900,433571350,26900,26900,26900,26900,208
|
|
20230921,104800,427976150,26900,26900,26950,26900,246
|
|
20230921,104700,421346550,26900,26900,26900,26900,56
|
|
20230921,104600,419840150,26900,26850,26900,26800,307
|
|
20230921,104500,411590600,26800,26800,26850,26800,145
|
|
20230921,104400,407697550,26800,26750,26800,26750,30
|
|
20230921,104300,406893950,26750,26650,26750,26650,41
|
|
20230921,104200,405799150,26650,26700,26700,26650,33
|
|
20230921,104100,404919600,26650,26650,26650,26650,21
|
|
20230921,104000,404359950,26600,26600,26650,26600,82
|
|
20230921,103900,402178650,26700,26750,26750,26600,2236
|
|
20230921,103800,342627800,26750,26800,26800,26750,56
|
|
20230921,103700,341127050,26800,26850,26850,26800,25
|
|
20230921,103600,340456400,26800,26800,26800,26800,167
|
|
20230921,103500,335980800,26800,26650,26800,26650,517
|
|
20230921,103400,322176500,26650,26650,26650,26650,94
|
|
20230921,103300,319671400,26650,26700,26700,26650,629
|
|
20230921,103200,302877200,26700,26800,26800,26700,365
|
|
20230921,103100,293109250,26850,26800,26850,26800,13
|
|
20230921,103000,292760800,26800,26800,26850,26800,79
|
|
20230921,102900,290643500,26800,26750,26800,26750,138
|
|
20230921,102800,286945150,26800,26900,26900,26750,405
|
|
20230921,102700,276077600,26900,27000,27000,26900,348
|
|
20230921,102600,266702950,27000,27000,27000,27000,18
|
|
20230921,102500,266216950,27000,27100,27100,27000,1993
|
|
20230921,102400,212291350,27100,27200,27200,27100,159
|
|
20230921,102300,207974900,27150,27150,27150,27150,26
|
|
20230921,102200,207269000,27150,27150,27200,27150,189
|
|
20230921,102100,202137600,27150,27200,27200,27150,37
|
|
20230921,102000,201131600,27200,27150,27200,27150,7
|
|
20230921,101900,200941350,27150,27150,27150,27150,247
|
|
20230921,101800,194235300,27150,27150,27150,27100,116
|
|
20230921,101700,191086250,27150,27250,27250,27100,1236
|
|
20230921,101600,157484050,27250,27250,27250,27250,47
|
|
20230921,101500,156203300,27300,27250,27300,27250,12
|
|
20230921,101400,155876150,27300,27250,27300,27250,7
|
|
20230921,101300,155685150,27250,27250,27250,27250,7
|
|
20230921,101200,155494400,27250,27250,27250,27250,13
|
|
20230921,101100,155140150,27250,27250,27250,27250,6
|
|
20230921,101000,154976650,27250,27250,27300,27250,190
|
|
20230921,100900,149790000,27250,27250,27250,27250,9
|
|
20230921,100800,149544750,27250,27300,27300,27250,89
|
|
20230921,100700,147118450,27250,27250,27250,27250,22
|
|
20230921,100600,146518950,27250,27300,27300,27250,430
|
|
20230921,100500,134780650,27300,27350,27350,27300,240
|
|
20230921,100400,128218400,27350,27350,27350,27350,19
|
|
20230921,100300,127698750,27350,27350,27350,27350,9
|
|
20230921,100200,127452600,27350,27400,27400,27350,54
|
|
20230921,100100,125973200,27400,27300,27400,27300,101
|
|
20230921,100000,123213950,27300,27350,27350,27300,10
|
|
20230921,095900,122940750,27350,27350,27350,27350,57
|
|
20230921,095800,121381800,27350,27350,27350,27350,0
|
|
20230921,095700,121381800,27350,27450,27450,27350,38
|
|
20230921,095600,120340000,27450,27500,27500,27450,64
|
|
20230921,095500,118580600,27500,27500,27500,27500,20
|
|
20230921,095400,118030600,27500,27500,27500,27500,0
|
|
20230921,095300,118030600,27500,27500,27500,27500,30
|
|
20230921,095200,117205600,27600,27600,27600,27600,0
|
|
20230921,095100,117205600,27600,27600,27600,27600,0
|
|
20230921,095000,117205600,27600,27600,27600,27600,1
|
|
20230921,094900,117178000,27400,27450,27450,27400,100
|
|
20230921,094800,114436000,27500,27550,27550,27500,146
|
|
20230921,094700,110413750,27350,27350,27350,27350,37
|
|
20230921,094600,109401800,27350,27300,27350,27300,221
|
|
20230921,094500,103368300,27300,27300,27300,27300,12
|
|
20230921,094400,103040700,27250,27250,27250,27250,2
|
|
20230921,094300,102986200,27250,27250,27250,27250,0
|
|
20230921,094200,102986200,27250,27250,27250,27250,125
|
|
20230921,094100,99579950,27300,27300,27300,27300,0
|
|
20230921,094000,99579950,27300,27350,27350,27300,11
|
|
20230921,093900,99279600,27300,27350,27350,27200,782
|
|
20230921,093800,77959700,27350,27400,27450,27350,89
|
|
20230921,093700,75523650,27450,27500,27550,27450,168
|
|
20230921,093600,70904300,27550,27600,27600,27550,508
|
|
20230921,093500,56900400,27650,27650,27650,27650,4
|
|
20230921,093400,56789800,27650,27650,27650,27650,255
|
|
20230921,093300,49739050,27650,27650,27650,27650,40
|
|
20230921,093200,48633050,27700,27700,27700,27700,0
|
|
20230921,093100,48633050,27700,27700,27700,27700,39
|
|
20230921,093000,47552750,27750,27750,27750,27750,175
|
|
20230921,092900,42696500,27750,27800,27800,27750,200
|
|
20230921,092800,37144900,27800,27800,27800,27800,0
|
|
20230921,092700,37144900,27800,27800,27800,27800,30
|
|
20230921,092600,36310900,27800,27800,27800,27800,43
|
|
20230921,092500,35115500,27800,27900,27900,27800,227
|
|
20230921,092400,28799250,27900,27950,27950,27900,9
|
|
20230921,092300,28548000,27950,28000,28000,27950,70
|
|
20230921,092200,26588150,28000,28000,28000,28000,0
|
|
20230921,092100,26588150,28000,27900,28000,27900,13
|
|
20230921,092000,26224450,27900,27900,27900,27900,8
|
|
20230921,091900,26001250,27900,27950,27950,27900,70
|
|
20230921,091800,24047900,27900,27850,27900,27850,157
|
|
20230921,091700,19669600,27900,27900,27900,27900,9
|
|
20230921,091600,19418500,27900,27900,27900,27900,0
|
|
20230921,091500,19418500,27900,27900,27900,27900,11
|
|
20230921,091400,19111600,27900,27900,27900,27900,0
|
|
20230921,091300,19111600,27900,27800,28300,27800,258
|
|
20230921,091200,11925750,27800,27800,27800,27800,0
|
|
20230921,091100,11925750,27800,27800,27800,27800,13
|
|
20230921,091000,11564350,27800,27800,27800,27800,17
|
|
20230921,090900,11091750,27800,27800,27800,27800,1
|
|
20230921,090800,11063950,27700,27700,27700,27700,139
|
|
20230921,090700,7213650,27650,27650,27650,27650,0
|
|
20230921,090600,7213650,27650,27650,27650,27650,78
|
|
20230921,090500,5056950,27650,27650,27650,27650,14
|
|
20230921,090400,4669850,27650,27650,27650,27650,23
|
|
20230921,090300,4033900,27650,27650,27650,27650,20
|
|
20230921,090200,3480900,27550,27550,27550,27550,5
|
|
20230921,090100,3343150,27550,27650,27650,27550,60
|
|
20230921,090000,1686500,27600,27700,27700,27600,61
|