610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190700,2773217300,27250,27250,27250,27250,5628
|
|
20230906,190600,2773217300,27250,27250,27250,27250,0
|
|
20230906,190500,2773217300,27250,27250,27250,27250,0
|
|
20230906,190400,2773217300,27250,27250,27250,27250,0
|
|
20230906,190300,2773217300,27250,27250,27250,27250,0
|
|
20230906,190200,2773217300,27250,27250,27250,27250,0
|
|
20230906,190100,2773217300,27250,27250,27250,27250,0
|
|
20230906,190000,2773217300,27250,27250,27250,27250,0
|
|
20230906,185900,2773217300,27250,27250,27250,27250,0
|
|
20230906,185800,2773217300,27250,27250,27250,27250,0
|
|
20230906,185700,2773217300,27250,27250,27250,27250,0
|
|
20230906,185600,2773217300,27250,27250,27250,27250,0
|
|
20230906,185500,2773217300,27250,27250,27250,27250,0
|
|
20230906,185400,2773217300,27250,27250,27250,27250,0
|
|
20230906,185300,2773217300,27250,27250,27250,27250,0
|
|
20230906,185200,2773217300,27250,27250,27250,27250,0
|
|
20230906,185100,2773217300,27250,27250,27250,27250,0
|
|
20230906,185000,2773217300,27250,27250,27250,27250,0
|
|
20230906,184900,2773217300,27250,27250,27250,27250,0
|
|
20230906,184800,2773217300,27250,27250,27250,27250,0
|
|
20230906,184700,2773217300,27250,27250,27250,27250,0
|
|
20230906,184600,2773217300,27250,27250,27250,27250,0
|
|
20230906,184500,2773217300,27250,27250,27250,27250,0
|
|
20230906,184400,2773217300,27250,27250,27250,27250,0
|
|
20230906,184300,2773217300,27250,27250,27250,27250,0
|
|
20230906,184200,2773217300,27250,27250,27250,27250,0
|
|
20230906,184100,2773217300,27250,27250,27250,27250,0
|
|
20230906,184000,2773217300,27250,27250,27250,27250,0
|
|
20230906,183900,2773217300,27250,27250,27250,27250,0
|
|
20230906,183800,2773217300,27250,27250,27250,27250,0
|
|
20230906,183700,2773217300,27250,27250,27250,27250,5628
|
|
20230906,183600,2773217300,27250,27250,27250,27250,0
|
|
20230906,183500,2773217300,27250,27250,27250,27250,0
|
|
20230906,183400,2773217300,27250,27250,27250,27250,0
|
|
20230906,183300,2773217300,27250,27250,27250,27250,0
|
|
20230906,183200,2773217300,27250,27250,27250,27250,0
|
|
20230906,183100,2773217300,27250,27250,27250,27250,0
|
|
20230906,183000,2773217300,27250,27250,27250,27250,0
|
|
20230906,182900,2773217300,27250,27250,27250,27250,0
|
|
20230906,182800,2773217300,27250,27250,27250,27250,0
|
|
20230906,182700,2773217300,27250,27250,27250,27250,0
|
|
20230906,182600,2773217300,27250,27250,27250,27250,0
|
|
20230906,182500,2773217300,27250,27250,27250,27250,0
|
|
20230906,182400,2773217300,27250,27250,27250,27250,0
|
|
20230906,182300,2773217300,27250,27250,27250,27250,0
|
|
20230906,182200,2773217300,27250,27250,27250,27250,0
|
|
20230906,182100,2773217300,27250,27250,27250,27250,0
|
|
20230906,182000,2773217300,27250,27250,27250,27250,0
|
|
20230906,181900,2773217300,27250,27250,27250,27250,0
|
|
20230906,181800,2773217300,27250,27250,27250,27250,0
|
|
20230906,181700,2773217300,27250,27250,27250,27250,0
|
|
20230906,181600,2773217300,27250,27250,27250,27250,0
|
|
20230906,181500,2773217300,27250,27250,27250,27250,0
|
|
20230906,181400,2773217300,27250,27250,27250,27250,0
|
|
20230906,181300,2773217300,27250,27250,27250,27250,0
|
|
20230906,181200,2773217300,27250,27250,27250,27250,0
|
|
20230906,181100,2773217300,27250,27250,27250,27250,0
|
|
20230906,181000,2773217300,27250,27250,27250,27250,0
|
|
20230906,180900,2773217300,27250,27250,27250,27250,0
|
|
20230906,180800,2773217300,27250,27250,27250,27250,0
|
|
20230906,180700,2773217300,27250,27250,27250,27250,5628
|
|
20230906,180600,2773217300,27250,27250,27250,27250,0
|
|
20230906,180500,2773217300,27250,27250,27250,27250,0
|
|
20230906,180400,2773217300,27250,27250,27250,27250,0
|
|
20230906,180300,2773217300,27250,27250,27250,27250,0
|
|
20230906,180200,2773217300,27250,27250,27250,27250,0
|
|
20230906,180100,2773217300,27250,27250,27250,27250,0
|
|
20230906,180000,2773217300,27250,27250,27250,27250,0
|
|
20230906,175900,2773217300,27250,27250,27250,27250,0
|
|
20230906,175800,2773217300,27250,27250,27250,27250,0
|
|
20230906,175700,2773217300,27250,27250,27250,27250,0
|
|
20230906,175600,2773217300,27250,27250,27250,27250,0
|
|
20230906,175500,2773217300,27250,27250,27250,27250,0
|
|
20230906,175400,2773217300,27250,27250,27250,27250,0
|
|
20230906,175300,2773217300,27250,27250,27250,27250,0
|
|
20230906,175200,2773217300,27250,27250,27250,27250,0
|
|
20230906,175100,2773217300,27250,27250,27250,27250,0
|
|
20230906,175000,2773217300,27250,27250,27250,27250,0
|
|
20230906,174900,2773217300,27250,27250,27250,27250,0
|
|
20230906,174800,2773217300,27250,27250,27250,27250,0
|
|
20230906,174700,2773217300,27250,27250,27250,27250,0
|
|
20230906,174600,2773217300,27250,27250,27250,27250,0
|
|
20230906,174500,2773217300,27250,27250,27250,27250,0
|
|
20230906,174400,2773217300,27250,27250,27250,27250,0
|
|
20230906,174300,2773217300,27250,27250,27250,27250,0
|
|
20230906,174200,2773217300,27250,27250,27250,27250,0
|
|
20230906,174100,2773217300,27250,27250,27250,27250,0
|
|
20230906,174000,2773217300,27250,27250,27250,27250,0
|
|
20230906,173900,2773217300,27250,27250,27250,27250,0
|
|
20230906,173800,2773217300,27250,27250,27250,27250,0
|
|
20230906,173700,2773217300,27250,27250,27250,27250,5628
|
|
20230906,173600,2773217300,27250,27250,27250,27250,0
|
|
20230906,173500,2773217300,27250,27250,27250,27250,0
|
|
20230906,173400,2773217300,27250,27250,27250,27250,0
|
|
20230906,173300,2773217300,27250,27250,27250,27250,0
|
|
20230906,173200,2773217300,27250,27250,27250,27250,0
|
|
20230906,173100,2773217300,27250,27250,27250,27250,0
|
|
20230906,173000,2773217300,27250,27250,27250,27250,0
|
|
20230906,172900,2773217300,27250,27250,27250,27250,0
|
|
20230906,172800,2773217300,27250,27250,27250,27250,0
|
|
20230906,172700,2773217300,27250,27250,27250,27250,0
|
|
20230906,172600,2773217300,27250,27250,27250,27250,0
|
|
20230906,172500,2773217300,27250,27250,27250,27250,0
|
|
20230906,172400,2773217300,27250,27250,27250,27250,0
|
|
20230906,172300,2773217300,27250,27250,27250,27250,0
|
|
20230906,172200,2773217300,27250,27250,27250,27250,0
|
|
20230906,172100,2773217300,27250,27250,27250,27250,0
|
|
20230906,172000,2773217300,27250,27250,27250,27250,0
|
|
20230906,171900,2773217300,27250,27250,27250,27250,0
|
|
20230906,171800,2773217300,27250,27250,27250,27250,0
|
|
20230906,171700,2773217300,27250,27250,27250,27250,0
|
|
20230906,171600,2773217300,27250,27250,27250,27250,0
|
|
20230906,171500,2773217300,27250,27250,27250,27250,0
|
|
20230906,171400,2773217300,27250,27250,27250,27250,0
|
|
20230906,171300,2773217300,27250,27250,27250,27250,0
|
|
20230906,171200,2773217300,27250,27250,27250,27250,0
|
|
20230906,171100,2773217300,27250,27250,27250,27250,0
|
|
20230906,171000,2773217300,27250,27250,27250,27250,0
|
|
20230906,170900,2773217300,27250,27250,27250,27250,0
|
|
20230906,170800,2773217300,27250,27250,27250,27250,0
|
|
20230906,170700,2773217300,27250,27250,27250,27250,5628
|
|
20230906,170600,2773217300,27250,27250,27250,27250,0
|
|
20230906,170500,2773217300,27250,27250,27250,27250,0
|
|
20230906,170400,2773217300,27250,27250,27250,27250,0
|
|
20230906,170300,2773217300,27250,27250,27250,27250,0
|
|
20230906,170200,2773217300,27250,27250,27250,27250,0
|
|
20230906,170100,2773217300,27250,27250,27250,27250,0
|
|
20230906,170000,2773217300,27250,27250,27250,27250,0
|
|
20230906,165900,2773217300,27250,27250,27250,27250,0
|
|
20230906,165800,2773217300,27250,27250,27250,27250,0
|
|
20230906,165700,2773217300,27250,27250,27250,27250,0
|
|
20230906,165600,2773217300,27250,27250,27250,27250,0
|
|
20230906,165500,2773217300,27250,27250,27250,27250,0
|
|
20230906,165400,2773217300,27250,27250,27250,27250,0
|
|
20230906,165300,2773217300,27250,27250,27250,27250,0
|
|
20230906,165200,2773217300,27250,27250,27250,27250,0
|
|
20230906,165100,2773217300,27250,27250,27250,27250,0
|
|
20230906,165000,2773217300,27250,27250,27250,27250,0
|
|
20230906,164900,2773217300,27250,27250,27250,27250,0
|
|
20230906,164800,2773217300,27250,27250,27250,27250,0
|
|
20230906,164700,2773217300,27250,27250,27250,27250,0
|
|
20230906,164600,2773217300,27250,27250,27250,27250,0
|
|
20230906,164500,2773217300,27250,27250,27250,27250,0
|
|
20230906,164400,2773217300,27250,27250,27250,27250,0
|
|
20230906,164300,2773217300,27250,27250,27250,27250,0
|
|
20230906,164200,2773217300,27250,27250,27250,27250,0
|
|
20230906,164100,2773217300,27250,27250,27250,27250,0
|
|
20230906,164000,2773217300,27250,27250,27250,27250,0
|
|
20230906,163900,2773217300,27250,27250,27250,27250,0
|
|
20230906,163800,2773217300,27250,27250,27250,27250,0
|
|
20230906,163700,2773217300,27250,27250,27250,27250,5628
|
|
20230906,163600,2773217300,27250,27250,27250,27250,0
|
|
20230906,163500,2773217300,27250,27250,27250,27250,0
|
|
20230906,163400,2773217300,27250,27250,27250,27250,0
|
|
20230906,163300,2773217300,27250,27250,27250,27250,0
|
|
20230906,163200,2773217300,27250,27250,27250,27250,0
|
|
20230906,163100,2773217300,27250,27250,27250,27250,0
|
|
20230906,163000,2773217300,27250,27250,27250,27250,0
|
|
20230906,162900,2773217300,27250,27250,27250,27250,0
|
|
20230906,162800,2773217300,27250,27250,27250,27250,0
|
|
20230906,162700,2773217300,27250,27250,27250,27250,0
|
|
20230906,162600,2773217300,27250,27250,27250,27250,0
|
|
20230906,162500,2773217300,27250,27250,27250,27250,0
|
|
20230906,162400,2773217300,27250,27250,27250,27250,0
|
|
20230906,162300,2773217300,27250,27250,27250,27250,0
|
|
20230906,162200,2773217300,27250,27250,27250,27250,0
|
|
20230906,162100,2773217300,27250,27250,27250,27250,0
|
|
20230906,162000,2773217300,27250,27250,27250,27250,0
|
|
20230906,161900,2773217300,27250,27250,27250,27250,0
|
|
20230906,161800,2773217300,27250,27250,27250,27250,0
|
|
20230906,161700,2773217300,27250,27250,27250,27250,0
|
|
20230906,161600,2773217300,27250,27250,27250,27250,0
|
|
20230906,161500,2773217300,27250,27250,27250,27250,0
|
|
20230906,161400,2773217300,27250,27250,27250,27250,0
|
|
20230906,161300,2773217300,27250,27250,27250,27250,0
|
|
20230906,161200,2773217300,27250,27250,27250,27250,0
|
|
20230906,161100,2773217300,27250,27250,27250,27250,0
|
|
20230906,161000,2773217300,27250,27250,27250,27250,0
|
|
20230906,160900,2773217300,27250,27250,27250,27250,0
|
|
20230906,160800,2773217300,27250,27250,27250,27250,0
|
|
20230906,160700,2773217300,27250,27250,27250,27250,5628
|
|
20230906,160600,2773217300,27250,27250,27250,27250,0
|
|
20230906,160500,2773217300,27250,27250,27250,27250,0
|
|
20230906,160400,2773217300,27250,27250,27250,27250,0
|
|
20230906,160300,2773217300,27250,27250,27250,27250,0
|
|
20230906,160200,2773217300,27250,27250,27250,27250,0
|
|
20230906,160100,2773217300,27250,27250,27250,27250,0
|
|
20230906,160000,2773217300,27250,27250,27250,27250,0
|
|
20230906,155900,2773217300,27250,27250,27250,27250,0
|
|
20230906,155800,2773217300,27250,27250,27250,27250,0
|
|
20230906,155700,2773217300,27250,27250,27250,27250,0
|
|
20230906,155600,2773217300,27250,27250,27250,27250,0
|
|
20230906,155500,2773217300,27250,27250,27250,27250,0
|
|
20230906,155400,2773217300,27250,27250,27250,27250,0
|
|
20230906,155300,2773217300,27250,27250,27250,27250,0
|
|
20230906,155200,2773217300,27250,27250,27250,27250,0
|
|
20230906,155100,2773217300,27250,27250,27250,27250,0
|
|
20230906,155000,2773217300,27250,27250,27250,27250,0
|
|
20230906,154900,2773217300,27250,27250,27250,27250,0
|
|
20230906,154800,2773217300,27250,27250,27250,27250,0
|
|
20230906,154700,2773217300,27250,27250,27250,27250,0
|
|
20230906,154600,2773217300,27250,27250,27250,27250,0
|
|
20230906,154500,2773217300,27250,27250,27250,27250,0
|
|
20230906,154400,2773217300,27250,27250,27250,27250,0
|
|
20230906,154300,2773217300,27250,27250,27250,27250,0
|
|
20230906,154200,2773217300,27250,27250,27250,27250,0
|
|
20230906,154100,2773217300,27250,27250,27250,27250,0
|
|
20230906,154000,2773217300,27250,27250,27250,27250,0
|
|
20230906,153900,2773217300,27250,27250,27250,27250,0
|
|
20230906,153800,2773217300,27250,27250,27250,27250,0
|
|
20230906,153700,2773217300,27250,27250,27250,27250,5628
|
|
20230906,153600,2773217300,27250,27250,27250,27250,0
|
|
20230906,153500,2773217300,27250,27250,27250,27250,0
|
|
20230906,153400,2773217300,27250,27250,27250,27250,0
|
|
20230906,153300,2773217300,27250,27250,27250,27250,0
|
|
20230906,153200,2773217300,27250,27250,27250,27250,0
|
|
20230906,153100,2773217300,27250,27250,27250,27250,0
|
|
20230906,153000,2773217300,27250,27250,27250,27250,5628
|
|
20230906,152900,2619854300,27200,27200,27200,27200,0
|
|
20230906,152800,2619854300,27200,27200,27200,27200,0
|
|
20230906,152700,2619854300,27200,27200,27200,27200,0
|
|
20230906,152600,2619854300,27200,27200,27200,27200,0
|
|
20230906,152500,2619854300,27200,27200,27200,27200,0
|
|
20230906,152400,2619854300,27200,27200,27200,27200,0
|
|
20230906,152300,2619854300,27200,27200,27200,27200,0
|
|
20230906,152200,2619854300,27200,27200,27200,27200,0
|
|
20230906,152100,2619854300,27200,27200,27200,27200,0
|
|
20230906,152000,2619854300,27200,27200,27200,27200,0
|
|
20230906,151900,2619854300,27200,27150,27200,27150,562
|
|
20230906,151800,2604569350,27200,27200,27200,27200,15
|
|
20230906,151700,2604161350,27200,27250,27250,27200,1022
|
|
20230906,151600,2576362900,27250,27200,27250,27200,21
|
|
20230906,151500,2575791200,27200,27250,27250,27200,2060
|
|
20230906,151400,2519659000,27200,27200,27200,27200,7
|
|
20230906,151300,2519468600,27200,27200,27200,27200,0
|
|
20230906,151200,2519468600,27200,27200,27200,27200,103
|
|
20230906,151100,2516667000,27200,27200,27200,27200,20
|
|
20230906,151000,2516123000,27200,27200,27200,27200,1
|
|
20230906,150900,2516095800,27200,27250,27250,27200,168
|
|
20230906,150800,2511525450,27250,27200,27300,27200,1145
|
|
20230906,150700,2480380050,27200,27200,27200,27150,1236
|
|
20230906,150600,2446762700,27200,27200,27200,27150,123
|
|
20230906,150500,2443421650,27200,27200,27200,27200,25
|
|
20230906,150400,2442741650,27200,27250,27250,27200,76
|
|
20230906,150300,2440673500,27250,27150,27250,27150,1044
|
|
20230906,150200,2412328750,27150,27150,27150,27100,1134
|
|
20230906,150100,2381542150,27200,27200,27200,27150,258
|
|
20230906,150000,2374529550,27150,27250,27250,27150,85
|
|
20230906,145900,2372217900,27200,27200,27200,27200,315
|
|
20230906,145800,2363649900,27200,27150,27200,27150,31
|
|
20230906,145700,2362807000,27150,27100,27150,27100,387
|
|
20230906,145600,2352317950,27150,27350,27350,27150,4103
|
|
20230906,145500,2240661050,27350,27300,27350,27300,300
|
|
20230906,145400,2232468750,27300,27350,27400,27300,105
|
|
20230906,145300,2229600550,27450,27450,27450,27250,298
|
|
20230906,145200,2221475650,27250,27300,27300,27250,357
|
|
20230906,145100,2211746400,27300,27400,27400,27300,6029
|
|
20230906,145000,2046890450,27400,27350,27400,27350,187
|
|
20230906,144900,2041773750,27350,27350,27350,27350,0
|
|
20230906,144800,2041773750,27350,27400,27400,27350,756
|
|
20230906,144700,2021060650,27350,27350,27350,27350,284
|
|
20230906,144600,2013293250,27350,27350,27350,27350,105
|
|
20230906,144500,2010421500,27350,27350,27350,27350,97
|
|
20230906,144400,2007768550,27300,27400,27400,27300,1431
|
|
20230906,144300,1968642800,27400,27400,27400,27400,51
|
|
20230906,144200,1967245400,27400,27400,27400,27400,61
|
|
20230906,144100,1965574000,27400,27400,27400,27400,2
|
|
20230906,144000,1965519200,27400,27450,27450,27400,127
|
|
20230906,143900,1962034400,27350,27400,27400,27350,150
|
|
20230906,143800,1957931100,27400,27400,27400,27400,138
|
|
20230906,143700,1954149900,27400,27350,27400,27350,352
|
|
20230906,143600,1944512600,27400,27400,27400,27400,20
|
|
20230906,143500,1943964600,27400,27400,27400,27400,47
|
|
20230906,143400,1942676800,27400,27400,27400,27400,31
|
|
20230906,143300,1941827400,27400,27400,27400,27400,3
|
|
20230906,143200,1941745200,27400,27400,27400,27400,31
|
|
20230906,143100,1940895800,27400,27400,27400,27400,50
|
|
20230906,143000,1939525800,27400,27400,27400,27400,0
|
|
20230906,142900,1939525800,27400,27400,27400,27400,0
|
|
20230906,142800,1939525800,27400,27400,27400,27400,0
|
|
20230906,142700,1939525800,27400,27400,27400,27400,56
|
|
20230906,142600,1937991400,27400,27400,27400,27400,0
|
|
20230906,142500,1937991400,27400,27400,27400,27350,340
|
|
20230906,142400,1928680950,27400,27350,27400,27300,2124
|
|
20230906,142300,1870635000,27350,27400,27400,27350,1343
|
|
20230906,142200,1833902600,27400,27450,27450,27400,206
|
|
20230906,142100,1828258150,27450,27450,27450,27450,0
|
|
20230906,142000,1828258150,27450,27350,27450,27350,671
|
|
20230906,141900,1809888750,27400,27350,27400,27350,139
|
|
20230906,141800,1806085200,27400,27450,27450,27400,1082
|
|
20230906,141700,1776437300,27450,27450,27450,27450,28
|
|
20230906,141600,1775668700,27450,27450,27450,27450,201
|
|
20230906,141500,1770151250,27450,27450,27450,27450,0
|
|
20230906,141400,1770151250,27450,27450,27450,27450,0
|
|
20230906,141300,1770151250,27450,27450,27450,27450,58
|
|
20230906,141200,1768559150,27450,27450,27450,27450,10
|
|
20230906,141100,1768284650,27450,27450,27450,27450,33
|
|
20230906,141000,1767378800,27400,27400,27400,27400,1
|
|
20230906,140900,1767351400,27400,27450,27450,27400,6
|
|
20230906,140800,1767186950,27450,27400,27450,27400,303
|
|
20230906,140700,1758883250,27400,27450,27450,27400,955
|
|
20230906,140600,1732714850,27450,27450,27450,27450,66
|
|
20230906,140500,1730903150,27450,27450,27450,27450,44
|
|
20230906,140400,1729695350,27450,27450,27450,27450,0
|
|
20230906,140300,1729695350,27450,27400,27450,27400,29
|
|
20230906,140200,1728899350,27400,27400,27400,27400,251
|
|
20230906,140100,1722021950,27400,27450,27450,27400,85
|
|
20230906,140000,1719690200,27450,27450,27450,27450,74
|
|
20230906,135900,1717658900,27450,27450,27450,27450,41
|
|
20230906,135800,1716533450,27450,27450,27450,27450,25
|
|
20230906,135700,1715847200,27450,27450,27500,27450,644
|
|
20230906,135600,1698167550,27450,27450,27450,27450,9
|
|
20230906,135500,1697920500,27500,27500,27500,27500,74
|
|
20230906,135400,1695885500,27500,27500,27500,27500,14
|
|
20230906,135300,1695500500,27500,27500,27500,27500,39
|
|
20230906,135200,1694428000,27450,27450,27450,27450,0
|
|
20230906,135100,1694428000,27450,27450,27450,27450,0
|
|
20230906,135000,1694428000,27450,27450,27450,27450,0
|
|
20230906,134900,1694428000,27450,27500,27500,27450,15
|
|
20230906,134800,1694016200,27500,27500,27500,27500,39
|
|
20230906,134700,1692943700,27500,27500,27500,27500,1
|
|
20230906,134600,1692916200,27500,27500,27500,27500,37
|
|
20230906,134500,1691898700,27450,27450,27450,27450,100
|
|
20230906,134400,1689153700,27500,27500,27500,27450,1682
|
|
20230906,134300,1642943900,27550,27550,27550,27550,28
|
|
20230906,134200,1642172500,27550,27500,27550,27500,78
|
|
20230906,134100,1640026100,27500,27500,27500,27500,50
|
|
20230906,134000,1638651100,27500,27500,27500,27500,0
|
|
20230906,133900,1638651100,27500,27500,27500,27500,40
|
|
20230906,133800,1637551100,27500,27550,27550,27500,43
|
|
20230906,133700,1636367450,27550,27550,27550,27550,75
|
|
20230906,133600,1634301200,27550,27550,27550,27550,7
|
|
20230906,133500,1634108350,27550,27550,27550,27550,47
|
|
20230906,133400,1632813500,27550,27550,27550,27550,24
|
|
20230906,133300,1632152300,27500,27500,27500,27500,0
|
|
20230906,133200,1632152300,27500,27500,27500,27500,55
|
|
20230906,133100,1630639800,27500,27500,27500,27500,38
|
|
20230906,133000,1629594800,27550,27550,27550,27550,53
|
|
20230906,132900,1628134650,27550,27550,27550,27550,39
|
|
20230906,132800,1627060200,27550,27550,27550,27550,326
|
|
20230906,132700,1618078900,27550,27550,27550,27550,54
|
|
20230906,132600,1616591200,27550,27550,27550,27550,58
|
|
20230906,132500,1614993300,27550,27550,27550,27550,22
|
|
20230906,132400,1614387200,27550,27500,27550,27500,14
|
|
20230906,132300,1614001800,27500,27500,27550,27500,77
|
|
20230906,132200,1611882850,27500,27450,27500,27450,77
|
|
20230906,132100,1609767700,27500,27500,27500,27500,7
|
|
20230906,132000,1609575200,27500,27500,27500,27500,35
|
|
20230906,131900,1608612700,27500,27500,27500,27500,0
|
|
20230906,131800,1608612700,27500,27500,27500,27500,32
|
|
20230906,131700,1607732700,27500,27450,27550,27450,102
|
|
20230906,131600,1604927900,27500,27500,27500,27500,33
|
|
20230906,131500,1604020400,27500,27500,27500,27500,0
|
|
20230906,131400,1604020400,27500,27500,27500,27500,1
|
|
20230906,131300,1603992900,27500,27500,27500,27500,51
|
|
20230906,131200,1602590400,27500,27500,27500,27500,0
|
|
20230906,131100,1602590400,27500,27500,27500,27500,0
|
|
20230906,131000,1602590400,27500,27500,27500,27500,9
|
|
20230906,130900,1602342900,27450,27450,27450,27450,41
|
|
20230906,130800,1601217450,27450,27450,27450,27450,24
|
|
20230906,130700,1600558650,27450,27550,27550,27450,670
|
|
20230906,130600,1582165500,27550,27550,27550,27550,23
|
|
20230906,130500,1581531850,27500,27500,27500,27500,62
|
|
20230906,130400,1579826850,27500,27500,27500,27500,31
|
|
20230906,130300,1578974350,27500,27500,27500,27500,129
|
|
20230906,130200,1575426850,27500,27500,27500,27500,34
|
|
20230906,130100,1574491850,27500,27500,27500,27500,59
|
|
20230906,130000,1572869350,27500,27450,27500,27450,4
|
|
20230906,125900,1572759500,27450,27450,27500,27450,25
|
|
20230906,125800,1572073050,27500,27500,27500,27500,34
|
|
20230906,125700,1571138050,27500,27500,27500,27500,1
|
|
20230906,125600,1571110550,27500,27450,27500,27450,116
|
|
20230906,125500,1567925550,27500,27500,27500,27450,59
|
|
20230906,125400,1566304550,27500,27500,27500,27500,18
|
|
20230906,125300,1565809550,27500,27500,27500,27500,34
|
|
20230906,125200,1564874550,27500,27500,27500,27500,1
|
|
20230906,125100,1564847050,27500,27500,27500,27500,31
|
|
20230906,125000,1563994550,27500,27550,27550,27500,202
|
|
20230906,124900,1558438000,27600,27550,27600,27550,31
|
|
20230906,124800,1557583550,27550,27550,27600,27550,132
|
|
20230906,124700,1553946500,27550,27550,27550,27550,0
|
|
20230906,124600,1553946500,27550,27550,27550,27550,103
|
|
20230906,124500,1551108850,27550,27550,27550,27550,28
|
|
20230906,124400,1550337450,27500,27500,27500,27500,13
|
|
20230906,124300,1549979950,27500,27500,27500,27500,0
|
|
20230906,124200,1549979950,27500,27500,27500,27500,22
|
|
20230906,124100,1549374950,27500,27500,27500,27500,37
|
|
20230906,124000,1548357450,27500,27500,27500,27500,84
|
|
20230906,123900,1546047450,27500,27500,27500,27500,1
|
|
20230906,123800,1546019950,27500,27500,27500,27450,69
|
|
20230906,123700,1544122500,27500,27500,27500,27500,38
|
|
20230906,123600,1543077500,27500,27500,27500,27500,24
|
|
20230906,123500,1542417500,27500,27500,27500,27500,21
|
|
20230906,123400,1541840000,27500,27500,27500,27500,30
|
|
20230906,123300,1541015000,27450,27500,27500,27450,5
|
|
20230906,123200,1540877650,27500,27500,27500,27500,0
|
|
20230906,123100,1540877650,27500,27500,27500,27500,0
|
|
20230906,123000,1540877650,27500,27550,27550,27500,200
|
|
20230906,122900,1535376000,27550,27550,27550,27550,20
|
|
20230906,122800,1534825000,27550,27550,27550,27500,27
|
|
20230906,122700,1534081200,27600,27550,27600,27550,67
|
|
20230906,122600,1532234350,27550,27550,27550,27550,28
|
|
20230906,122500,1531462950,27550,27550,27550,27550,18
|
|
20230906,122400,1530967050,27550,27550,27550,27550,78
|
|
20230906,122300,1528818150,27500,27500,27500,27500,0
|
|
20230906,122200,1528818150,27500,27500,27500,27500,18
|
|
20230906,122100,1528323150,27500,27500,27500,27500,59
|
|
20230906,122000,1526700650,27500,27500,27500,27500,7
|
|
20230906,121900,1526508150,27500,27500,27550,27500,73
|
|
20230906,121800,1524499500,27500,27500,27550,27500,49
|
|
20230906,121700,1523151950,27500,27500,27500,27500,8
|
|
20230906,121600,1522931950,27500,27500,27500,27500,41
|
|
20230906,121500,1521804450,27500,27500,27500,27500,28
|
|
20230906,121400,1521034450,27500,27500,27500,27500,28
|
|
20230906,121300,1520264450,27500,27500,27550,27500,122
|
|
20230906,121200,1516909400,27500,27500,27500,27500,26
|
|
20230906,121100,1516194400,27500,27500,27500,27500,10
|
|
20230906,121000,1515919400,27550,27500,27550,27500,125
|
|
20230906,120900,1512481100,27500,27500,27500,27500,28
|
|
20230906,120800,1511711100,27450,27450,27450,27450,7
|
|
20230906,120700,1511518950,27500,27450,27500,27450,75
|
|
20230906,120600,1509458200,27450,27500,27500,27450,136
|
|
20230906,120500,1505718500,27500,27500,27500,27500,97
|
|
20230906,120400,1503051000,27500,27500,27550,27500,106
|
|
20230906,120300,1500134500,27500,27500,27500,27500,37
|
|
20230906,120200,1499117000,27550,27550,27550,27550,0
|
|
20230906,120100,1499117000,27550,27550,27550,27550,28
|
|
20230906,120000,1498345600,27550,27500,27550,27500,50
|
|
20230906,115900,1496970100,27500,27500,27500,27500,0
|
|
20230906,115800,1496970100,27500,27500,27500,27500,141
|
|
20230906,115700,1493092600,27500,27500,27500,27500,0
|
|
20230906,115600,1493092600,27500,27500,27500,27500,4
|
|
20230906,115500,1492982600,27500,27500,27500,27500,69
|
|
20230906,115400,1491085100,27500,27500,27500,27500,47
|
|
20230906,115300,1489792600,27500,27500,27500,27500,15
|
|
20230906,115200,1489380100,27500,27500,27500,27500,157
|
|
20230906,115100,1485062600,27500,27500,27500,27500,0
|
|
20230906,115000,1485062600,27500,27500,27500,27500,55
|
|
20230906,114900,1483550100,27500,27500,27500,27500,25
|
|
20230906,114800,1482862600,27500,27500,27500,27500,28
|
|
20230906,114700,1482092600,27450,27450,27450,27450,0
|
|
20230906,114600,1482092600,27450,27450,27450,27450,0
|
|
20230906,114500,1482092600,27450,27450,27450,27450,260
|
|
20230906,114400,1474955600,27450,27450,27450,27450,4
|
|
20230906,114300,1474845800,27450,27500,27500,27450,102
|
|
20230906,114200,1472042100,27450,27450,27450,27450,9
|
|
20230906,114100,1471795050,27450,27450,27500,27450,24
|
|
20230906,114000,1471135550,27450,27450,27450,27450,35
|
|
20230906,113900,1470174800,27500,27450,27500,27450,94
|
|
20230906,113800,1467592350,27450,27500,27500,27450,72
|
|
20230906,113700,1465615900,27500,27450,27500,27450,14
|
|
20230906,113600,1465231100,27450,27450,27450,27450,18
|
|
20230906,113500,1464737000,27450,27450,27500,27450,79
|
|
20230906,113400,1462567450,27450,27450,27450,27450,85
|
|
20230906,113300,1460234200,27400,27450,27450,27400,101
|
|
20230906,113200,1457461800,27450,27450,27450,27450,0
|
|
20230906,113100,1457461800,27450,27450,27450,27450,26
|
|
20230906,113000,1456748100,27450,27450,27450,27450,2
|
|
20230906,112900,1456693200,27450,27450,27450,27450,55
|
|
20230906,112800,1455183450,27450,27450,27450,27450,19
|
|
20230906,112700,1454661900,27400,27400,27400,27400,9
|
|
20230906,112600,1454415300,27400,27400,27400,27400,40
|
|
20230906,112500,1453319300,27400,27400,27450,27400,61
|
|
20230906,112400,1451647150,27400,27400,27400,27400,1
|
|
20230906,112300,1451619750,27400,27400,27400,27400,28
|
|
20230906,112200,1450852550,27350,27350,27350,27350,0
|
|
20230906,112100,1450852550,27350,27350,27350,27350,185
|
|
20230906,112000,1445792800,27350,27400,27400,27350,722
|
|
20230906,111900,1426045750,27400,27400,27400,27400,29
|
|
20230906,111800,1425251150,27400,27350,27400,27350,59
|
|
20230906,111700,1423634600,27400,27400,27400,27400,2
|
|
20230906,111600,1423579800,27400,27350,27400,27350,35
|
|
20230906,111500,1422621200,27400,27400,27400,27400,50
|
|
20230906,111400,1421251200,27400,27400,27400,27400,0
|
|
20230906,111300,1421251200,27400,27400,27400,27400,20
|
|
20230906,111200,1420703200,27400,27350,27400,27350,66
|
|
20230906,111100,1418896500,27400,27400,27400,27400,58
|
|
20230906,111000,1417307300,27400,27400,27400,27400,14
|
|
20230906,110900,1416923700,27450,27450,27450,27400,84
|
|
20230906,110800,1414620550,27400,27400,27400,27400,0
|
|
20230906,110700,1414620550,27400,27400,27400,27400,23
|
|
20230906,110600,1413990350,27400,27400,27400,27400,36
|
|
20230906,110500,1413003950,27400,27400,27400,27400,24
|
|
20230906,110400,1412346350,27400,27400,27400,27400,35
|
|
20230906,110300,1411387350,27350,27350,27350,27350,0
|
|
20230906,110200,1411387350,27350,27350,27350,27350,0
|
|
20230906,110100,1411387350,27350,27400,27400,27350,208
|
|
20230906,110000,1405693100,27400,27350,27400,27300,32
|
|
20230906,105900,1404817900,27350,27350,27350,27350,18
|
|
20230906,105800,1404325600,27350,27350,27350,27350,65
|
|
20230906,105700,1402547850,27350,27350,27350,27350,29
|
|
20230906,105600,1401754700,27350,27350,27350,27350,18
|
|
20230906,105500,1401262400,27300,27350,27350,27300,2
|
|
20230906,105400,1401207750,27350,27350,27350,27350,148
|
|
20230906,105300,1397159950,27350,27300,27350,27300,13
|
|
20230906,105200,1396805000,27300,27300,27300,27300,0
|
|
20230906,105100,1396805000,27300,27400,27400,27300,1503
|
|
20230906,105000,1355696650,27400,27400,27400,27400,30
|
|
20230906,104900,1354874650,27400,27400,27400,27400,2
|
|
20230906,104800,1354819850,27400,27400,27400,27400,185
|
|
20230906,104700,1349750850,27400,27400,27400,27350,49
|
|
20230906,104600,1348408300,27400,27400,27400,27400,165
|
|
20230906,104500,1343887300,27350,27400,27400,27350,22
|
|
20230906,104400,1343285250,27400,27350,27400,27350,33
|
|
20230906,104300,1342381300,27350,27350,27350,27350,2
|
|
20230906,104200,1342326600,27350,27350,27350,27350,35
|
|
20230906,104100,1341369350,27350,27350,27400,27350,167
|
|
20230906,104000,1336801850,27350,27350,27400,27350,226
|
|
20230906,103900,1330619300,27300,27300,27350,27300,23
|
|
20230906,103800,1329990450,27300,27300,27350,27300,5
|
|
20230906,103700,1329853850,27300,27400,27450,27300,2081
|
|
20230906,103600,1272906650,27400,27450,27450,27400,112
|
|
20230906,103500,1269836050,27450,27450,27500,27450,275
|
|
20230906,103400,1262287100,27450,27450,27450,27450,396
|
|
20230906,103300,1251416900,27400,27450,27450,27400,453
|
|
20230906,103200,1239003350,27400,27400,27400,27400,13
|
|
20230906,103100,1238647150,27400,27400,27400,27400,1
|
|
20230906,103000,1238619750,27400,27400,27400,27400,0
|
|
20230906,102900,1238619750,27400,27500,27500,27400,179
|
|
20230906,102800,1233712250,27400,27400,27500,27400,89
|
|
20230906,102700,1231268550,27500,27500,27500,27400,57
|
|
20230906,102600,1229706500,27500,27500,27500,27500,5
|
|
20230906,102500,1229569000,27450,27450,27450,27450,28
|
|
20230906,102400,1228800400,27450,27400,27450,27400,103
|
|
20230906,102300,1225973150,27400,27450,27450,27400,8
|
|
20230906,102200,1225753600,27450,27450,27450,27450,30
|
|
20230906,102100,1224930100,27450,27350,27450,27350,56
|
|
20230906,102000,1223393400,27400,27400,27400,27400,59
|
|
20230906,101900,1221776800,27400,27500,27500,27400,144
|
|
20230906,101800,1217831100,27450,27450,27500,27400,1775
|
|
20230906,101700,1169173050,27500,27550,27550,27500,60
|
|
20230906,101600,1167522550,27550,27550,27550,27550,42
|
|
20230906,101500,1166365450,27550,27500,27600,27450,205
|
|
20230906,101400,1160726800,27500,27500,27500,27500,30
|
|
20230906,101300,1159901800,27500,27500,27500,27500,15
|
|
20230906,101200,1159489300,27400,27450,27450,27400,50
|
|
20230906,101100,1158116950,27450,27450,27450,27450,132
|
|
20230906,101000,1154493550,27450,27450,27450,27450,28
|
|
20230906,100900,1153724950,27450,27500,27500,27450,229
|
|
20230906,100800,1147438450,27500,27500,27500,27500,33
|
|
20230906,100700,1146530950,27450,27500,27500,27400,41
|
|
20230906,100600,1145403950,27500,27500,27500,27500,31
|
|
20230906,100500,1144551450,27450,27450,27450,27400,110
|
|
20230906,100400,1141536900,27450,27450,27450,27450,39
|
|
20230906,100300,1140466350,27450,27450,27450,27400,225
|
|
20230906,100200,1134290400,27500,27600,27600,27500,112
|
|
20230906,100100,1131210300,27600,27600,27600,27550,122
|
|
20230906,100000,1127848750,27600,27600,27650,27600,230
|
|
20230906,095900,1121498350,27500,27650,27650,27500,112
|
|
20230906,095800,1118407400,27650,27600,27650,27550,104
|
|
20230906,095700,1115539200,27650,27450,27650,27450,1095
|
|
20230906,095600,1085364250,27450,27450,27450,27450,3
|
|
20230906,095500,1085281900,27450,27450,27450,27400,2192
|
|
20230906,095400,1025193400,27450,27500,27500,27450,77
|
|
20230906,095300,1023079400,27500,27500,27500,27500,119
|
|
20230906,095200,1019806900,27500,27450,27500,27450,56
|
|
20230906,095100,1018269400,27450,27450,27450,27450,27
|
|
20230906,095000,1017528250,27450,27500,27500,27450,202
|
|
20230906,094900,1011981600,27500,27500,27500,27500,55
|
|
20230906,094800,1010469100,27500,27500,27500,27500,91
|
|
20230906,094700,1007966600,27500,27500,27500,27500,149
|
|
20230906,094600,1003869100,27500,27500,27500,27500,5
|
|
20230906,094500,1003731600,27500,27500,27500,27500,49
|
|
20230906,094400,1002384100,27550,27500,27550,27500,105
|
|
20230906,094300,999494550,27350,27500,27500,27350,3581
|
|
20230906,094200,901357000,27500,27550,27550,27500,158
|
|
20230906,094100,897005600,27550,27500,27550,27500,116
|
|
20230906,094000,893815550,27500,27450,27500,27400,2354
|
|
20230906,093900,829280550,27450,27600,27600,27450,1775
|
|
20230906,093800,780479800,27600,27550,27600,27550,177
|
|
20230906,093700,775595600,27500,27600,27600,27500,3156
|
|
20230906,093600,688592850,27600,27650,27650,27600,152
|
|
20230906,093500,684390550,27650,27650,27650,27600,287
|
|
20230906,093400,676455050,27600,27650,27700,27600,226
|
|
20230906,093300,670215450,27700,27700,27700,27650,32
|
|
20230906,093200,669329150,27700,27650,27700,27600,384
|
|
20230906,093100,658713700,27650,27700,27700,27650,38
|
|
20230906,093000,657662900,27600,27650,27750,27600,1540
|
|
20230906,092900,615074000,27700,27700,27700,27700,10
|
|
20230906,092800,614797000,27750,27650,27750,27650,255
|
|
20230906,092700,607723250,27650,27750,27750,27650,442
|
|
20230906,092600,595469800,27750,27750,27750,27750,45
|
|
20230906,092500,594221050,27750,27700,27750,27700,191
|
|
20230906,092400,588929050,27700,27700,27700,27700,55
|
|
20230906,092300,587405550,27700,27700,27700,27700,137
|
|
20230906,092200,583610650,27700,27600,27700,27600,122
|
|
20230906,092100,580236950,27600,27550,27600,27550,526
|
|
20230906,092000,565742850,27550,27550,27600,27550,163
|
|
20230906,091900,561245200,27600,27650,27650,27550,1314
|
|
20230906,091800,524978800,27650,27650,27700,27650,407
|
|
20230906,091700,513725100,27650,27650,27650,27650,358
|
|
20230906,091600,503826400,27650,27650,27650,27650,196
|
|
20230906,091500,498407000,27600,27700,27700,27600,1533
|
|
20230906,091400,456024900,27700,27750,27750,27700,1775
|
|
20230906,091300,406839450,27800,27800,27800,27800,64
|
|
20230906,091200,405060250,27750,27750,27750,27750,388
|
|
20230906,091100,394293250,27750,27800,27800,27750,522
|
|
20230906,091000,379806350,27800,27850,27850,27800,938
|
|
20230906,090900,353712050,27900,27900,27950,27900,259
|
|
20230906,090800,346485900,27850,27850,27850,27750,1925
|
|
20230906,090700,293034650,27850,27900,27900,27800,910
|
|
20230906,090600,267717500,27950,27850,27950,27850,637
|
|
20230906,090500,249972200,27950,28000,28000,27900,677
|
|
20230906,090400,231055750,28000,28100,28100,27950,1244
|
|
20230906,090300,196217400,28100,28100,28150,28050,1590
|
|
20230906,090200,151501850,28100,27900,28100,27900,1661
|
|
20230906,090100,104967950,27900,27750,27900,27750,2308
|
|
20230906,090000,40692950,27850,27750,27900,27750,1466
|