609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,190600,1537685200,27150,27150,27150,27150,1096
|
|
20230821,190500,1537685200,27150,27150,27150,27150,0
|
|
20230821,190400,1537685200,27150,27150,27150,27150,0
|
|
20230821,190300,1537685200,27150,27150,27150,27150,0
|
|
20230821,190200,1537685200,27150,27150,27150,27150,0
|
|
20230821,190100,1537685200,27150,27150,27150,27150,0
|
|
20230821,190000,1537685200,27150,27150,27150,27150,0
|
|
20230821,185900,1537685200,27150,27150,27150,27150,0
|
|
20230821,185800,1537685200,27150,27150,27150,27150,0
|
|
20230821,185700,1537685200,27150,27150,27150,27150,0
|
|
20230821,185600,1537685200,27150,27150,27150,27150,0
|
|
20230821,185500,1537685200,27150,27150,27150,27150,0
|
|
20230821,185400,1537685200,27150,27150,27150,27150,0
|
|
20230821,185300,1537685200,27150,27150,27150,27150,0
|
|
20230821,185200,1537685200,27150,27150,27150,27150,0
|
|
20230821,185100,1537685200,27150,27150,27150,27150,0
|
|
20230821,185000,1537685200,27150,27150,27150,27150,0
|
|
20230821,184900,1537685200,27150,27150,27150,27150,0
|
|
20230821,184800,1537685200,27150,27150,27150,27150,0
|
|
20230821,184700,1537685200,27150,27150,27150,27150,0
|
|
20230821,184600,1537685200,27150,27150,27150,27150,0
|
|
20230821,184500,1537685200,27150,27150,27150,27150,0
|
|
20230821,184400,1537685200,27150,27150,27150,27150,0
|
|
20230821,184300,1537685200,27150,27150,27150,27150,0
|
|
20230821,184200,1537685200,27150,27150,27150,27150,0
|
|
20230821,184100,1537685200,27150,27150,27150,27150,0
|
|
20230821,184000,1537685200,27150,27150,27150,27150,0
|
|
20230821,183900,1537685200,27150,27150,27150,27150,0
|
|
20230821,183800,1537685200,27150,27150,27150,27150,0
|
|
20230821,183700,1537685200,27150,27150,27150,27150,0
|
|
20230821,183600,1537685200,27150,27150,27150,27150,1096
|
|
20230821,183500,1537685200,27150,27150,27150,27150,0
|
|
20230821,183400,1537685200,27150,27150,27150,27150,0
|
|
20230821,183300,1537685200,27150,27150,27150,27150,0
|
|
20230821,183200,1537685200,27150,27150,27150,27150,0
|
|
20230821,183100,1537685200,27150,27150,27150,27150,0
|
|
20230821,183000,1537685200,27150,27150,27150,27150,0
|
|
20230821,182900,1537685200,27150,27150,27150,27150,0
|
|
20230821,182800,1537685200,27150,27150,27150,27150,0
|
|
20230821,182700,1537685200,27150,27150,27150,27150,0
|
|
20230821,182600,1537685200,27150,27150,27150,27150,0
|
|
20230821,182500,1537685200,27150,27150,27150,27150,0
|
|
20230821,182400,1537685200,27150,27150,27150,27150,0
|
|
20230821,182300,1537685200,27150,27150,27150,27150,0
|
|
20230821,182200,1537685200,27150,27150,27150,27150,0
|
|
20230821,182100,1537685200,27150,27150,27150,27150,0
|
|
20230821,182000,1537685200,27150,27150,27150,27150,0
|
|
20230821,181900,1537685200,27150,27150,27150,27150,0
|
|
20230821,181800,1537685200,27150,27150,27150,27150,0
|
|
20230821,181700,1537685200,27150,27150,27150,27150,0
|
|
20230821,181600,1537685200,27150,27150,27150,27150,0
|
|
20230821,181500,1537685200,27150,27150,27150,27150,0
|
|
20230821,181400,1537685200,27150,27150,27150,27150,0
|
|
20230821,181300,1537685200,27150,27150,27150,27150,0
|
|
20230821,181200,1537685200,27150,27150,27150,27150,0
|
|
20230821,181100,1537685200,27150,27150,27150,27150,0
|
|
20230821,181000,1537685200,27150,27150,27150,27150,0
|
|
20230821,180900,1537685200,27150,27150,27150,27150,0
|
|
20230821,180800,1537685200,27150,27150,27150,27150,0
|
|
20230821,180700,1537685200,27150,27150,27150,27150,0
|
|
20230821,180600,1537685200,27150,27150,27150,27150,1096
|
|
20230821,180500,1537685200,27150,27150,27150,27150,0
|
|
20230821,180400,1537685200,27150,27150,27150,27150,0
|
|
20230821,180300,1537685200,27150,27150,27150,27150,0
|
|
20230821,180200,1537685200,27150,27150,27150,27150,0
|
|
20230821,180100,1537685200,27150,27150,27150,27150,0
|
|
20230821,180000,1537685200,27150,27150,27150,27150,0
|
|
20230821,175900,1537685200,27150,27150,27150,27150,0
|
|
20230821,175800,1537685200,27150,27150,27150,27150,0
|
|
20230821,175700,1537685200,27150,27150,27150,27150,0
|
|
20230821,175600,1537685200,27150,27150,27150,27150,0
|
|
20230821,175500,1537685200,27150,27150,27150,27150,0
|
|
20230821,175400,1537685200,27150,27150,27150,27150,0
|
|
20230821,175300,1537685200,27150,27150,27150,27150,0
|
|
20230821,175200,1537685200,27150,27150,27150,27150,0
|
|
20230821,175100,1537685200,27150,27150,27150,27150,0
|
|
20230821,175000,1537685200,27150,27150,27150,27150,0
|
|
20230821,174900,1537685200,27150,27150,27150,27150,0
|
|
20230821,174800,1537685200,27150,27150,27150,27150,0
|
|
20230821,174700,1537685200,27150,27150,27150,27150,0
|
|
20230821,174600,1537685200,27150,27150,27150,27150,0
|
|
20230821,174500,1537685200,27150,27150,27150,27150,0
|
|
20230821,174400,1537685200,27150,27150,27150,27150,0
|
|
20230821,174300,1537685200,27150,27150,27150,27150,0
|
|
20230821,174200,1537685200,27150,27150,27150,27150,0
|
|
20230821,174100,1537685200,27150,27150,27150,27150,0
|
|
20230821,174000,1537685200,27150,27150,27150,27150,0
|
|
20230821,173900,1537685200,27150,27150,27150,27150,0
|
|
20230821,173800,1537685200,27150,27150,27150,27150,0
|
|
20230821,173700,1537685200,27150,27150,27150,27150,0
|
|
20230821,173600,1537685200,27150,27150,27150,27150,1096
|
|
20230821,173500,1537685200,27150,27150,27150,27150,0
|
|
20230821,173400,1537685200,27150,27150,27150,27150,0
|
|
20230821,173300,1537685200,27150,27150,27150,27150,0
|
|
20230821,173200,1537685200,27150,27150,27150,27150,0
|
|
20230821,173100,1537685200,27150,27150,27150,27150,0
|
|
20230821,173000,1537685200,27150,27150,27150,27150,0
|
|
20230821,172900,1537685200,27150,27150,27150,27150,0
|
|
20230821,172800,1537685200,27150,27150,27150,27150,0
|
|
20230821,172700,1537685200,27150,27150,27150,27150,0
|
|
20230821,172600,1537685200,27150,27150,27150,27150,0
|
|
20230821,172500,1537685200,27150,27150,27150,27150,0
|
|
20230821,172400,1537685200,27150,27150,27150,27150,0
|
|
20230821,172300,1537685200,27150,27150,27150,27150,0
|
|
20230821,172200,1537685200,27150,27150,27150,27150,0
|
|
20230821,172100,1537685200,27150,27150,27150,27150,0
|
|
20230821,172000,1537685200,27150,27150,27150,27150,0
|
|
20230821,171900,1537685200,27150,27150,27150,27150,0
|
|
20230821,171800,1537685200,27150,27150,27150,27150,0
|
|
20230821,171700,1537685200,27150,27150,27150,27150,0
|
|
20230821,171600,1537685200,27150,27150,27150,27150,0
|
|
20230821,171500,1537685200,27150,27150,27150,27150,0
|
|
20230821,171400,1537685200,27150,27150,27150,27150,0
|
|
20230821,171300,1537685200,27150,27150,27150,27150,0
|
|
20230821,171200,1537685200,27150,27150,27150,27150,0
|
|
20230821,171100,1537685200,27150,27150,27150,27150,0
|
|
20230821,171000,1537685200,27150,27150,27150,27150,0
|
|
20230821,170900,1537685200,27150,27150,27150,27150,0
|
|
20230821,170800,1537685200,27150,27150,27150,27150,0
|
|
20230821,170700,1537685200,27150,27150,27150,27150,0
|
|
20230821,170600,1537685200,27150,27150,27150,27150,1096
|
|
20230821,170500,1537685200,27150,27150,27150,27150,0
|
|
20230821,170400,1537685200,27150,27150,27150,27150,0
|
|
20230821,170300,1537685200,27150,27150,27150,27150,0
|
|
20230821,170200,1537685200,27150,27150,27150,27150,0
|
|
20230821,170100,1537685200,27150,27150,27150,27150,0
|
|
20230821,170000,1537685200,27150,27150,27150,27150,0
|
|
20230821,165900,1537685200,27150,27150,27150,27150,0
|
|
20230821,165800,1537685200,27150,27150,27150,27150,0
|
|
20230821,165700,1537685200,27150,27150,27150,27150,0
|
|
20230821,165600,1537685200,27150,27150,27150,27150,0
|
|
20230821,165500,1537685200,27150,27150,27150,27150,0
|
|
20230821,165400,1537685200,27150,27150,27150,27150,0
|
|
20230821,165300,1537685200,27150,27150,27150,27150,0
|
|
20230821,165200,1537685200,27150,27150,27150,27150,0
|
|
20230821,165100,1537685200,27150,27150,27150,27150,0
|
|
20230821,165000,1537685200,27150,27150,27150,27150,0
|
|
20230821,164900,1537685200,27150,27150,27150,27150,0
|
|
20230821,164800,1537685200,27150,27150,27150,27150,0
|
|
20230821,164700,1537685200,27150,27150,27150,27150,0
|
|
20230821,164600,1537685200,27150,27150,27150,27150,0
|
|
20230821,164500,1537685200,27150,27150,27150,27150,0
|
|
20230821,164400,1537685200,27150,27150,27150,27150,0
|
|
20230821,164300,1537685200,27150,27150,27150,27150,0
|
|
20230821,164200,1537685200,27150,27150,27150,27150,0
|
|
20230821,164100,1537685200,27150,27150,27150,27150,0
|
|
20230821,164000,1537685200,27150,27150,27150,27150,0
|
|
20230821,163900,1537685200,27150,27150,27150,27150,0
|
|
20230821,163800,1537685200,27150,27150,27150,27150,0
|
|
20230821,163700,1537685200,27150,27150,27150,27150,0
|
|
20230821,163600,1537685200,27150,27150,27150,27150,1096
|
|
20230821,163500,1537685200,27150,27150,27150,27150,0
|
|
20230821,163400,1537685200,27150,27150,27150,27150,0
|
|
20230821,163300,1537685200,27150,27150,27150,27150,0
|
|
20230821,163200,1537685200,27150,27150,27150,27150,0
|
|
20230821,163100,1537685200,27150,27150,27150,27150,0
|
|
20230821,163000,1537685200,27150,27150,27150,27150,0
|
|
20230821,162900,1537685200,27150,27150,27150,27150,0
|
|
20230821,162800,1537685200,27150,27150,27150,27150,0
|
|
20230821,162700,1537685200,27150,27150,27150,27150,0
|
|
20230821,162600,1537685200,27150,27150,27150,27150,0
|
|
20230821,162500,1537685200,27150,27150,27150,27150,0
|
|
20230821,162400,1537685200,27150,27150,27150,27150,0
|
|
20230821,162300,1537685200,27150,27150,27150,27150,0
|
|
20230821,162200,1537685200,27150,27150,27150,27150,0
|
|
20230821,162100,1537685200,27150,27150,27150,27150,0
|
|
20230821,162000,1537685200,27150,27150,27150,27150,0
|
|
20230821,161900,1537685200,27150,27150,27150,27150,0
|
|
20230821,161800,1537685200,27150,27150,27150,27150,0
|
|
20230821,161700,1537685200,27150,27150,27150,27150,0
|
|
20230821,161600,1537685200,27150,27150,27150,27150,0
|
|
20230821,161500,1537685200,27150,27150,27150,27150,0
|
|
20230821,161400,1537685200,27150,27150,27150,27150,0
|
|
20230821,161300,1537685200,27150,27150,27150,27150,0
|
|
20230821,161200,1537685200,27150,27150,27150,27150,0
|
|
20230821,161100,1537685200,27150,27150,27150,27150,0
|
|
20230821,161000,1537685200,27150,27150,27150,27150,0
|
|
20230821,160900,1537685200,27150,27150,27150,27150,0
|
|
20230821,160800,1537685200,27150,27150,27150,27150,0
|
|
20230821,160700,1537685200,27150,27150,27150,27150,0
|
|
20230821,160600,1537685200,27150,27150,27150,27150,1096
|
|
20230821,160500,1537685200,27150,27150,27150,27150,0
|
|
20230821,160400,1537685200,27150,27150,27150,27150,0
|
|
20230821,160300,1537685200,27150,27150,27150,27150,0
|
|
20230821,160200,1537685200,27150,27150,27150,27150,0
|
|
20230821,160100,1537685200,27150,27150,27150,27150,0
|
|
20230821,160000,1537685200,27150,27150,27150,27150,0
|
|
20230821,155900,1537685200,27150,27150,27150,27150,0
|
|
20230821,155800,1537685200,27150,27150,27150,27150,0
|
|
20230821,155700,1537685200,27150,27150,27150,27150,0
|
|
20230821,155600,1537685200,27150,27150,27150,27150,0
|
|
20230821,155500,1537685200,27150,27150,27150,27150,0
|
|
20230821,155400,1537685200,27150,27150,27150,27150,0
|
|
20230821,155300,1537685200,27150,27150,27150,27150,0
|
|
20230821,155200,1537685200,27150,27150,27150,27150,0
|
|
20230821,155100,1537685200,27150,27150,27150,27150,0
|
|
20230821,155000,1537685200,27150,27150,27150,27150,0
|
|
20230821,154900,1537685200,27150,27150,27150,27150,0
|
|
20230821,154800,1537685200,27150,27150,27150,27150,0
|
|
20230821,154700,1537685200,27150,27150,27150,27150,0
|
|
20230821,154600,1537685200,27150,27150,27150,27150,0
|
|
20230821,154500,1537685200,27150,27150,27150,27150,0
|
|
20230821,154400,1537685200,27150,27150,27150,27150,0
|
|
20230821,154300,1537685200,27150,27150,27150,27150,0
|
|
20230821,154200,1537685200,27150,27150,27150,27150,0
|
|
20230821,154100,1537685200,27150,27150,27150,27150,0
|
|
20230821,154000,1537685200,27150,27150,27150,27150,0
|
|
20230821,153900,1537685200,27150,27150,27150,27150,0
|
|
20230821,153800,1537685200,27150,27150,27150,27150,0
|
|
20230821,153700,1537685200,27150,27150,27150,27150,0
|
|
20230821,153600,1537685200,27150,27150,27150,27150,1096
|
|
20230821,153500,1537685200,27150,27150,27150,27150,0
|
|
20230821,153400,1537685200,27150,27150,27150,27150,0
|
|
20230821,153300,1537685200,27150,27150,27150,27150,0
|
|
20230821,153200,1537685200,27150,27150,27150,27150,0
|
|
20230821,153100,1537685200,27150,27150,27150,27150,0
|
|
20230821,153000,1537685200,27150,27150,27150,27150,1096
|
|
20230821,152900,1507928800,27350,27350,27350,27350,0
|
|
20230821,152800,1507928800,27350,27350,27350,27350,0
|
|
20230821,152700,1507928800,27350,27350,27350,27350,0
|
|
20230821,152600,1507928800,27350,27350,27350,27350,0
|
|
20230821,152500,1507928800,27350,27350,27350,27350,0
|
|
20230821,152400,1507928800,27350,27350,27350,27350,0
|
|
20230821,152300,1507928800,27350,27350,27350,27350,0
|
|
20230821,152200,1507928800,27350,27350,27350,27350,0
|
|
20230821,152100,1507928800,27350,27350,27350,27350,0
|
|
20230821,152000,1507928800,27350,27350,27350,27350,0
|
|
20230821,151900,1507928800,27350,27200,27350,27200,115
|
|
20230821,151800,1504800650,27350,27200,27350,27200,362
|
|
20230821,151700,1494920800,27200,27200,27200,27200,8
|
|
20230821,151600,1494703200,27200,27200,27250,27200,30
|
|
20230821,151500,1493887050,27200,27200,27200,27200,106
|
|
20230821,151400,1491003850,27200,27200,27200,27200,16
|
|
20230821,151300,1490568650,27200,27200,27200,27200,14
|
|
20230821,151200,1490187850,27250,27200,27250,27200,4
|
|
20230821,151100,1490079000,27250,27350,27350,27250,332
|
|
20230821,151000,1481027000,27350,27350,27350,27350,1
|
|
20230821,150900,1480999650,27200,27200,27350,27200,302
|
|
20230821,150800,1472759950,27200,27200,27200,27200,3
|
|
20230821,150700,1472678350,27200,27200,27200,27200,3
|
|
20230821,150600,1472596750,27200,27200,27200,27200,3
|
|
20230821,150500,1472515150,27200,27150,27200,27150,92
|
|
20230821,150400,1470016200,27200,27100,27200,27050,2423
|
|
20230821,150300,1404323800,27100,27200,27200,27100,2787
|
|
20230821,150200,1328690500,27200,27200,27200,27200,39
|
|
20230821,150100,1327629700,27250,27200,27300,27200,46
|
|
20230821,150000,1326377100,27150,27250,27250,27150,1308
|
|
20230821,145900,1290790800,27250,27300,27300,27250,5
|
|
20230821,145800,1290654400,27250,27300,27300,27250,304
|
|
20230821,145700,1282364100,27300,27350,27350,27300,135
|
|
20230821,145600,1278678550,27300,27300,27300,27300,3
|
|
20230821,145500,1278596650,27300,27300,27300,27300,3
|
|
20230821,145400,1278514750,27300,27300,27300,27300,3
|
|
20230821,145300,1278432850,27350,27300,27350,27300,3
|
|
20230821,145200,1278350900,27250,27250,27300,27250,176
|
|
20230821,145100,1273551250,27250,27250,27300,27250,292
|
|
20230821,145000,1265594150,27250,27250,27300,27250,4
|
|
20230821,144900,1265485100,27250,27250,27300,27250,59
|
|
20230821,144800,1263874850,27250,27250,27300,27250,31
|
|
20230821,144700,1263029800,27250,27250,27250,27250,355
|
|
20230821,144600,1253356050,27250,27300,27300,27250,192
|
|
20230821,144500,1248123800,27250,27250,27250,27250,2
|
|
20230821,144400,1248069300,27250,27250,27250,27250,22
|
|
20230821,144300,1247469800,27250,27300,27300,27250,28
|
|
20230821,144200,1246705550,27250,27300,27300,27250,103
|
|
20230821,144100,1243893800,27250,27250,27250,27200,70
|
|
20230821,144000,1241986350,27300,27300,27300,27200,12
|
|
20230821,143900,1241659400,27150,27300,27300,27150,5137
|
|
20230821,143800,1101857250,27250,27250,27250,27250,21
|
|
20230821,143700,1101285000,27250,27250,27300,27250,42
|
|
20230821,143600,1100140450,27250,27300,27300,27250,1338
|
|
20230821,143500,1063664650,27300,27300,27300,27300,61
|
|
20230821,143400,1061999350,27300,27350,27350,27250,2616
|
|
20230821,143300,990559250,27350,27400,27400,27350,72
|
|
20230821,143200,988586550,27350,27350,27350,27350,34
|
|
20230821,143100,987656650,27350,27350,27400,27350,52
|
|
20230821,143000,986231950,27350,27400,27400,27350,339
|
|
20230821,142900,976944400,27400,27400,27400,27400,2
|
|
20230821,142800,976889600,27400,27450,27450,27400,13
|
|
20230821,142700,976533300,27450,27450,27450,27450,62
|
|
20230821,142600,974831400,27450,27450,27450,27450,0
|
|
20230821,142500,974831400,27450,27450,27450,27450,0
|
|
20230821,142400,974831400,27450,27450,27450,27450,296
|
|
20230821,142300,966706200,27450,27450,27450,27450,36
|
|
20230821,142200,965718000,27450,27450,27450,27450,0
|
|
20230821,142100,965718000,27450,27450,27450,27450,0
|
|
20230821,142000,965718000,27450,27450,27450,27450,0
|
|
20230821,141900,965718000,27450,27450,27450,27450,1
|
|
20230821,141800,965690550,27450,27350,27450,27300,119
|
|
20230821,141700,962425400,27450,27350,27450,27350,2
|
|
20230821,141600,962370600,27350,27300,27350,27300,542
|
|
20230821,141500,947559400,27350,27350,27350,27350,511
|
|
20230821,141400,933583550,27350,27350,27350,27350,108
|
|
20230821,141300,930629750,27350,27350,27350,27350,187
|
|
20230821,141200,925515300,27400,27400,27400,27400,0
|
|
20230821,141100,925515300,27400,27400,27400,27400,5
|
|
20230821,141000,925378300,27400,27450,27450,27400,127
|
|
20230821,140900,921893500,27400,27400,27400,27400,13
|
|
20230821,140800,921537300,27400,27400,27400,27400,0
|
|
20230821,140700,921537300,27400,27400,27400,27400,9
|
|
20230821,140600,921290700,27400,27400,27400,27400,6
|
|
20230821,140500,921126300,27400,27400,27400,27400,0
|
|
20230821,140400,921126300,27400,27400,27400,27400,0
|
|
20230821,140300,921126300,27400,27400,27400,27400,2
|
|
20230821,140200,921071500,27400,27400,27400,27400,1
|
|
20230821,140100,921044100,27400,27400,27400,27350,1106
|
|
20230821,140000,890793400,27400,27400,27400,27400,1032
|
|
20230821,135900,862516600,27400,27400,27400,27400,227
|
|
20230821,135800,856296800,27400,27400,27400,27400,40
|
|
20230821,135700,855200800,27450,27450,27450,27450,196
|
|
20230821,135600,849820600,27450,27450,27450,27450,101
|
|
20230821,135500,847048150,27450,27450,27450,27450,507
|
|
20230821,135400,833131000,27450,27450,27450,27450,1000
|
|
20230821,135300,805681000,27450,27450,27450,27450,38
|
|
20230821,135200,804637900,27500,27500,27500,27500,0
|
|
20230821,135100,804637900,27500,27500,27500,27500,0
|
|
20230821,135000,804637900,27500,27500,27500,27500,134
|
|
20230821,134900,800952900,27500,27500,27500,27500,246
|
|
20230821,134800,794187900,27500,27500,27500,27500,0
|
|
20230821,134700,794187900,27500,27500,27500,27500,164
|
|
20230821,134600,789677900,27550,27550,27550,27550,0
|
|
20230821,134500,789677900,27550,27550,27550,27550,0
|
|
20230821,134400,789677900,27550,27550,27550,27550,0
|
|
20230821,134300,789677900,27550,27550,27550,27550,21
|
|
20230821,134200,789099350,27550,27550,27550,27550,10
|
|
20230821,134100,788823850,27450,27450,27450,27450,4
|
|
20230821,134000,788714050,27450,27450,27450,27450,11
|
|
20230821,133900,788412100,27450,27450,27450,27450,0
|
|
20230821,133800,788412100,27450,27500,27500,27450,510
|
|
20230821,133700,774412500,27500,27500,27500,27500,0
|
|
20230821,133600,774412500,27500,27500,27500,27500,58
|
|
20230821,133500,772817500,27500,27500,27500,27500,421
|
|
20230821,133400,761240000,27500,27500,27500,27500,0
|
|
20230821,133300,761240000,27500,27500,27500,27500,0
|
|
20230821,133200,761240000,27500,27500,27500,27500,51
|
|
20230821,133100,759837500,27600,27600,27600,27600,0
|
|
20230821,133000,759837500,27600,27600,27600,27600,0
|
|
20230821,132900,759837500,27600,27600,27600,27600,0
|
|
20230821,132800,759837500,27600,27600,27600,27600,7
|
|
20230821,132700,759644300,27550,27550,27550,27550,0
|
|
20230821,132600,759644300,27550,27500,27550,27500,302
|
|
20230821,132500,751339200,27500,27500,27500,27500,430
|
|
20230821,132400,739514200,27500,27500,27500,27500,0
|
|
20230821,132300,739514200,27500,27500,27500,27500,1
|
|
20230821,132200,739486700,27550,27550,27550,27550,171
|
|
20230821,132100,734775650,27550,27600,27600,27550,29
|
|
20230821,132000,733976450,27600,27600,27600,27600,3
|
|
20230821,131900,733893650,27600,27600,27600,27600,1
|
|
20230821,131800,733866050,27550,27550,27550,27550,0
|
|
20230821,131700,733866050,27550,27550,27550,27550,227
|
|
20230821,131600,727612200,27550,27550,27550,27550,12
|
|
20230821,131500,727281600,27550,27550,27550,27550,0
|
|
20230821,131400,727281600,27550,27550,27550,27550,53
|
|
20230821,131300,725821450,27550,27550,27550,27550,9
|
|
20230821,131200,725573500,27550,27550,27550,27550,0
|
|
20230821,131100,725573500,27550,27550,27550,27550,50
|
|
20230821,131000,724196000,27550,27550,27550,27550,0
|
|
20230821,130900,724196000,27550,27550,27550,27550,730
|
|
20230821,130800,704084500,27550,27550,27550,27550,0
|
|
20230821,130700,704084500,27550,27550,27550,27550,0
|
|
20230821,130600,704084500,27550,27550,27550,27550,0
|
|
20230821,130500,704084500,27550,27550,27550,27550,72
|
|
20230821,130400,702100900,27550,27550,27550,27550,0
|
|
20230821,130300,702100900,27550,27550,27550,27550,0
|
|
20230821,130200,702100900,27550,27550,27550,27550,0
|
|
20230821,130100,702100900,27550,27550,27550,27550,0
|
|
20230821,130000,702100900,27550,27550,27550,27550,12
|
|
20230821,125900,701770300,27550,27550,27550,27550,1
|
|
20230821,125800,701742750,27550,27550,27550,27550,2
|
|
20230821,125700,701687650,27550,27550,27550,27550,0
|
|
20230821,125600,701687650,27550,27550,27550,27550,0
|
|
20230821,125500,701687650,27550,27600,27600,27550,214
|
|
20230821,125400,695789550,27600,27600,27600,27600,0
|
|
20230821,125300,695789550,27600,27600,27600,27600,0
|
|
20230821,125200,695789550,27600,27600,27600,27600,0
|
|
20230821,125100,695789550,27600,27600,27600,27600,0
|
|
20230821,125000,695789550,27600,27600,27600,27600,0
|
|
20230821,124900,695789550,27600,27600,27600,27600,0
|
|
20230821,124800,695789550,27600,27600,27600,27600,17
|
|
20230821,124700,695320350,27600,27600,27600,27600,0
|
|
20230821,124600,695320350,27600,27600,27600,27600,1
|
|
20230821,124500,695292750,27600,27600,27600,27600,24
|
|
20230821,124400,694630350,27600,27600,27600,27600,0
|
|
20230821,124300,694630350,27600,27600,27600,27600,0
|
|
20230821,124200,694630350,27600,27600,27600,27600,0
|
|
20230821,124100,694630350,27600,27600,27600,27600,13
|
|
20230821,124000,694271550,27600,27600,27600,27600,65
|
|
20230821,123900,692477550,27650,27650,27650,27650,3
|
|
20230821,123800,692394600,27600,27600,27600,27600,0
|
|
20230821,123700,692394600,27600,27600,27600,27600,0
|
|
20230821,123600,692394600,27600,27600,27600,27600,1
|
|
20230821,123500,692367000,27550,27550,27550,27550,0
|
|
20230821,123400,692367000,27550,27550,27550,27550,0
|
|
20230821,123300,692367000,27550,27550,27550,27550,0
|
|
20230821,123200,692367000,27550,27550,27550,27550,40
|
|
20230821,123100,691265000,27500,27500,27500,27500,0
|
|
20230821,123000,691265000,27500,27500,27500,27500,0
|
|
20230821,122900,691265000,27500,27500,27500,27500,0
|
|
20230821,122800,691265000,27500,27500,27500,27500,11
|
|
20230821,122700,690962500,27500,27500,27500,27500,0
|
|
20230821,122600,690962500,27500,27600,27600,27500,342
|
|
20230821,122500,681552700,27600,27600,27600,27600,0
|
|
20230821,122400,681552700,27600,27600,27600,27600,108
|
|
20230821,122300,678571900,27550,27550,27550,27550,0
|
|
20230821,122200,678571900,27550,27550,27550,27550,29
|
|
20230821,122100,677772950,27550,27550,27550,27550,126
|
|
20230821,122000,674301650,27550,27550,27550,27550,50
|
|
20230821,121900,672924150,27500,27550,27550,27500,499
|
|
20230821,121800,659199150,27500,27500,27500,27500,0
|
|
20230821,121700,659199150,27500,27500,27500,27500,0
|
|
20230821,121600,659199150,27500,27550,27550,27500,130
|
|
20230821,121500,655624100,27550,27550,27550,27550,0
|
|
20230821,121400,655624100,27550,27600,27600,27550,1217
|
|
20230821,121300,622066900,27600,27600,27600,27600,15
|
|
20230821,121200,621652900,27600,27600,27600,27600,5
|
|
20230821,121100,621514900,27650,27650,27650,27650,0
|
|
20230821,121000,621514900,27650,27650,27650,27650,58
|
|
20230821,120900,619911200,27600,27650,27650,27600,5
|
|
20230821,120800,619773150,27600,27600,27600,27600,0
|
|
20230821,120700,619773150,27600,27600,27600,27600,0
|
|
20230821,120600,619773150,27600,27600,27600,27600,10
|
|
20230821,120500,619497150,27600,27600,27600,27600,0
|
|
20230821,120400,619497150,27600,27600,27600,27600,0
|
|
20230821,120300,619497150,27600,27650,27650,27600,10
|
|
20230821,120200,619221050,27650,27650,27650,27650,5
|
|
20230821,120100,619082800,27750,27750,27750,27750,0
|
|
20230821,120000,619082800,27750,27750,27750,27750,0
|
|
20230821,115900,619082800,27750,27750,27750,27750,20
|
|
20230821,115800,618527800,27750,27750,27750,27750,0
|
|
20230821,115700,618527800,27750,27750,27750,27750,44
|
|
20230821,115600,617306800,27650,27650,27650,27650,201
|
|
20230821,115500,611749150,27700,27650,27700,27650,7
|
|
20230821,115400,611555400,27750,27750,27750,27750,0
|
|
20230821,115300,611555400,27750,27750,27750,27750,4
|
|
20230821,115200,611444400,27600,27600,27600,27600,0
|
|
20230821,115100,611444400,27600,27600,27600,27600,0
|
|
20230821,115000,611444400,27600,27600,27600,27600,0
|
|
20230821,114900,611444400,27600,27600,27600,27600,0
|
|
20230821,114800,611444400,27600,27600,27600,27600,0
|
|
20230821,114700,611444400,27600,27600,27600,27600,51
|
|
20230821,114600,610036800,27600,27600,27600,27600,3
|
|
20230821,114500,609954000,27600,27600,27600,27600,0
|
|
20230821,114400,609954000,27600,27600,27600,27600,0
|
|
20230821,114300,609954000,27600,27600,27600,27600,0
|
|
20230821,114200,609954000,27600,27600,27600,27600,0
|
|
20230821,114100,609954000,27600,27700,27700,27600,170
|
|
20230821,114000,605261800,27600,27600,27600,27600,0
|
|
20230821,113900,605261800,27600,27600,27600,27600,0
|
|
20230821,113800,605261800,27600,27600,27600,27600,9
|
|
20230821,113700,605013400,27600,27600,27600,27600,0
|
|
20230821,113600,605013400,27600,27600,27600,27600,1
|
|
20230821,113500,604985800,27600,27600,27600,27600,0
|
|
20230821,113400,604985800,27600,27600,27600,27600,304
|
|
20230821,113300,596595400,27550,27550,27550,27550,0
|
|
20230821,113200,596595400,27550,27600,27600,27550,1130
|
|
20230821,113100,565425350,27600,27600,27600,27600,0
|
|
20230821,113000,565425350,27600,27650,27650,27600,1000
|
|
20230821,112900,537799650,27650,27650,27650,27650,0
|
|
20230821,112800,537799650,27650,27650,27650,27650,0
|
|
20230821,112700,537799650,27650,27650,27650,27650,0
|
|
20230821,112600,537799650,27650,27650,27650,27650,599
|
|
20230821,112500,521237300,27650,27650,27650,27650,0
|
|
20230821,112400,521237300,27650,27650,27650,27650,204
|
|
20230821,112300,515596700,27650,27650,27650,27650,96
|
|
20230821,112200,512942300,27750,27750,27750,27750,0
|
|
20230821,112100,512942300,27750,27750,27750,27750,10
|
|
20230821,112000,512664800,27750,27750,27750,27750,10
|
|
20230821,111900,512387300,27750,27750,27750,27750,0
|
|
20230821,111800,512387300,27750,27750,27750,27750,1
|
|
20230821,111700,512359550,27750,27750,27750,27750,0
|
|
20230821,111600,512359550,27750,27750,27750,27750,4
|
|
20230821,111500,512248550,27750,27750,27750,27750,0
|
|
20230821,111400,512248550,27750,27750,27750,27750,0
|
|
20230821,111300,512248550,27750,27750,27750,27650,3
|
|
20230821,111200,512165400,27600,27600,27600,27600,0
|
|
20230821,111100,512165400,27600,27600,27600,27600,0
|
|
20230821,111000,512165400,27600,27600,27600,27600,0
|
|
20230821,110900,512165400,27600,27600,27600,27600,2
|
|
20230821,110800,512110200,27600,27600,27600,27600,455
|
|
20230821,110700,499552200,27550,27600,27600,27550,83
|
|
20230821,110600,497264900,27600,27550,27600,27550,31
|
|
20230821,110500,496410800,27600,27600,27600,27600,1
|
|
20230821,110400,496383200,27600,27600,27600,27600,0
|
|
20230821,110300,496383200,27600,27600,27600,27600,37
|
|
20230821,110200,495362000,27600,27600,27600,27600,609
|
|
20230821,110100,478553600,27600,27700,27700,27600,335
|
|
20230821,110000,469307400,27600,27600,27600,27600,20
|
|
20230821,105900,468755400,27600,27650,27650,27600,60
|
|
20230821,105800,467099100,27750,27750,27750,27750,0
|
|
20230821,105700,467099100,27750,27750,27750,27750,0
|
|
20230821,105600,467099100,27750,27750,27750,27750,0
|
|
20230821,105500,467099100,27750,27650,27800,27650,25
|
|
20230821,105400,466407300,27650,27650,27650,27650,0
|
|
20230821,105300,466407300,27650,27700,27700,27650,417
|
|
20230821,105200,454876600,27650,27650,27650,27650,0
|
|
20230821,105100,454876600,27650,27700,27700,27650,28
|
|
20230821,105000,454101850,27850,27850,27850,27850,0
|
|
20230821,104900,454101850,27850,27850,27850,27850,0
|
|
20230821,104800,454101850,27850,27850,27850,27850,0
|
|
20230821,104700,454101850,27850,27850,27850,27850,0
|
|
20230821,104600,454101850,27850,27850,27850,27850,0
|
|
20230821,104500,454101850,27850,27650,27850,27650,52
|
|
20230821,104400,452663800,27700,27700,27700,27700,20
|
|
20230821,104300,452109800,27700,27700,27700,27700,0
|
|
20230821,104200,452109800,27700,27700,27700,27700,0
|
|
20230821,104100,452109800,27700,27700,27700,27700,1
|
|
20230821,104000,452082100,27850,27650,27850,27650,4
|
|
20230821,103900,451971300,27650,27650,27650,27650,8
|
|
20230821,103800,451750100,27650,27650,27650,27650,209
|
|
20230821,103700,445971250,27650,27600,27650,27600,26
|
|
20230821,103600,445253250,27650,27750,27750,27650,730
|
|
20230821,103500,425043300,27750,27750,27750,27750,2
|
|
20230821,103400,424987800,27750,27750,27750,27750,0
|
|
20230821,103300,424987800,27750,27850,27850,27750,1519
|
|
20230821,103200,382685550,27750,27800,27800,27750,100
|
|
20230821,103100,379909400,27850,27850,27850,27850,3
|
|
20230821,103000,379825850,27800,27800,27800,27800,0
|
|
20230821,102900,379825850,27800,27800,27800,27800,0
|
|
20230821,102800,379825850,27800,27750,27800,27750,13
|
|
20230821,102700,379464950,27750,27750,27750,27750,0
|
|
20230821,102600,379464950,27750,27750,27750,27750,219
|
|
20230821,102500,373387700,27750,27800,27800,27750,39
|
|
20230821,102400,372305400,27750,27750,27750,27750,0
|
|
20230821,102300,372305400,27750,27750,27750,27750,0
|
|
20230821,102200,372305400,27750,27800,27800,27750,308
|
|
20230821,102100,363743050,27800,27800,27800,27800,22
|
|
20230821,102000,363131450,28000,28000,28000,28000,0
|
|
20230821,101900,363131450,28000,28000,28000,28000,0
|
|
20230821,101800,363131450,28000,28000,28000,28000,2
|
|
20230821,101700,363075450,27850,27950,27950,27850,167
|
|
20230821,101600,358421850,28100,28100,28100,28100,0
|
|
20230821,101500,358421850,28100,28100,28100,28100,1
|
|
20230821,101400,358393750,27950,27950,27950,27950,0
|
|
20230821,101300,358393750,27950,27950,27950,27950,121
|
|
20230821,101200,355011800,28150,28150,28150,28150,0
|
|
20230821,101100,355011800,28150,28150,28150,28150,0
|
|
20230821,101000,355011800,28150,28000,28150,28000,87
|
|
20230821,100900,352572900,28150,28000,28150,28000,54
|
|
20230821,100800,351060750,28000,28150,28150,28000,568
|
|
20230821,100700,335124900,28100,28100,28100,28100,10
|
|
20230821,100600,334843900,28000,28000,28000,28000,611
|
|
20230821,100500,317735900,28000,28000,28000,28000,0
|
|
20230821,100400,317735900,28000,28000,28000,28000,0
|
|
20230821,100300,317735900,28000,27950,28000,27950,13
|
|
20230821,100200,317372000,27950,27950,27950,27900,202
|
|
20230821,100100,311726250,27950,27950,27950,27950,51
|
|
20230821,100000,310300800,27850,27850,27850,27850,33
|
|
20230821,095900,309381750,27950,27900,27950,27900,28
|
|
20230821,095800,308600500,27900,27900,27900,27900,0
|
|
20230821,095700,308600500,27900,27900,27900,27900,3
|
|
20230821,095600,308516800,27900,27900,27900,27900,0
|
|
20230821,095500,308516800,27900,27900,27900,27900,291
|
|
20230821,095400,300397900,27850,27750,27850,27750,620
|
|
20230821,095300,283149200,27750,27750,27750,27750,10
|
|
20230821,095200,282871700,27800,27800,27800,27800,6
|
|
20230821,095100,282704900,27800,27800,27800,27800,3
|
|
20230821,095000,282621500,27800,27800,27800,27800,35
|
|
20230821,094900,281648500,27800,27800,27800,27800,0
|
|
20230821,094800,281648500,27800,27800,27800,27800,10
|
|
20230821,094700,281370500,27750,27750,27750,27750,1
|
|
20230821,094600,281342750,27750,27750,27750,27750,0
|
|
20230821,094500,281342750,27750,27750,27750,27750,458
|
|
20230821,094400,268633250,27800,27800,27800,27800,7
|
|
20230821,094300,268438650,27800,27800,27800,27800,2
|
|
20230821,094200,268383050,27800,27800,27800,27800,6
|
|
20230821,094100,268216250,27800,27800,27800,27800,1
|
|
20230821,094000,268188450,27800,27750,27800,27750,213
|
|
20230821,093900,262277600,27800,27800,27800,27800,0
|
|
20230821,093800,262277600,27800,27800,27800,27750,63
|
|
20230821,093700,260526700,27800,27800,27800,27800,6
|
|
20230821,093600,260359900,27800,27800,27800,27800,13
|
|
20230821,093500,259998500,27750,27750,27750,27750,60
|
|
20230821,093400,258333500,27750,27800,27800,27750,438
|
|
20230821,093300,246177500,27800,27750,27800,27750,93
|
|
20230821,093200,243596700,27750,27750,27750,27750,0
|
|
20230821,093100,243596700,27750,27750,27750,27750,50
|
|
20230821,093000,242209200,27800,27700,27800,27700,2
|
|
20230821,092900,242153700,27700,27700,27800,27700,112
|
|
20230821,092800,239051200,27800,27800,27800,27800,4
|
|
20230821,092700,238940000,27800,27800,27800,27800,1
|
|
20230821,092600,238912200,27700,27750,27750,27700,180
|
|
20230821,092500,233918750,27750,27750,27750,27750,1
|
|
20230821,092400,233891000,27750,27750,27800,27750,191
|
|
20230821,092300,228590700,27750,27800,27850,27750,96
|
|
20230821,092200,225922250,27800,27700,27850,27700,155
|
|
20230821,092100,221610950,27650,27600,27650,27600,335
|
|
20230821,092000,212356350,27600,27500,27600,27500,208
|
|
20230821,091900,206626650,27500,27550,27550,27500,148
|
|
20230821,091800,202556300,27500,27450,27500,27450,383
|
|
20230821,091700,192029500,27400,27550,27550,27400,132
|
|
20230821,091600,188406400,27500,27450,27550,27450,49
|
|
20230821,091500,187059150,27550,27550,27550,27550,19
|
|
20230821,091400,186535700,27550,27500,27550,27500,22
|
|
20230821,091300,185930650,27500,27400,27500,27400,496
|
|
20230821,091200,172340050,27400,27400,27400,27350,74
|
|
20230821,091100,170315950,27400,27400,27400,27350,174
|
|
20230821,091000,165556300,27350,27400,27400,27300,281
|
|
20230821,090900,157872300,27400,27500,27550,27350,1327
|
|
20230821,090800,121501950,27500,27500,27600,27450,304
|
|
20230821,090700,113151200,27450,27500,27650,27450,157
|
|
20230821,090600,108839250,27450,27650,27650,27450,106
|
|
20230821,090500,105928800,27400,27550,27550,27400,134
|
|
20230821,090400,102256700,27700,27550,27700,27450,1556
|
|
20230821,090300,59456300,27600,27700,27750,27600,458
|
|
20230821,090200,46813250,27750,27800,27800,27750,7
|
|
20230821,090100,46618800,27800,27800,27850,27700,448
|
|
20230821,090000,34162250,27800,27600,27850,27600,1237
|