640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193700,3411109050,27750,27750,27750,27750,2788
|
|
20230927,193600,3411109050,27750,27750,27750,27750,0
|
|
20230927,193500,3411109050,27750,27750,27750,27750,0
|
|
20230927,193400,3411109050,27750,27750,27750,27750,0
|
|
20230927,193300,3411109050,27750,27750,27750,27750,0
|
|
20230927,193200,3411109050,27750,27750,27750,27750,0
|
|
20230927,193100,3411109050,27750,27750,27750,27750,0
|
|
20230927,193000,3411109050,27750,27750,27750,27750,0
|
|
20230927,192900,3411109050,27750,27750,27750,27750,0
|
|
20230927,192800,3411109050,27750,27750,27750,27750,0
|
|
20230927,192700,3411109050,27750,27750,27750,27750,0
|
|
20230927,192600,3411109050,27750,27750,27750,27750,0
|
|
20230927,192500,3411109050,27750,27750,27750,27750,0
|
|
20230927,192400,3411109050,27750,27750,27750,27750,0
|
|
20230927,192300,3411109050,27750,27750,27750,27750,0
|
|
20230927,192200,3411109050,27750,27750,27750,27750,0
|
|
20230927,192100,3411109050,27750,27750,27750,27750,0
|
|
20230927,192000,3411109050,27750,27750,27750,27750,0
|
|
20230927,191900,3411109050,27750,27750,27750,27750,0
|
|
20230927,191800,3411109050,27750,27750,27750,27750,0
|
|
20230927,191700,3411109050,27750,27750,27750,27750,0
|
|
20230927,191600,3411109050,27750,27750,27750,27750,0
|
|
20230927,191500,3411109050,27750,27750,27750,27750,0
|
|
20230927,191400,3411109050,27750,27750,27750,27750,0
|
|
20230927,191300,3411109050,27750,27750,27750,27750,0
|
|
20230927,191200,3411109050,27750,27750,27750,27750,0
|
|
20230927,191100,3411109050,27750,27750,27750,27750,0
|
|
20230927,191000,3411109050,27750,27750,27750,27750,0
|
|
20230927,190900,3411109050,27750,27750,27750,27750,0
|
|
20230927,190800,3411109050,27750,27750,27750,27750,0
|
|
20230927,190700,3411109050,27750,27750,27750,27750,2788
|
|
20230927,190600,3411109050,27750,27750,27750,27750,0
|
|
20230927,190500,3411109050,27750,27750,27750,27750,0
|
|
20230927,190400,3411109050,27750,27750,27750,27750,0
|
|
20230927,190300,3411109050,27750,27750,27750,27750,0
|
|
20230927,190200,3411109050,27750,27750,27750,27750,0
|
|
20230927,190100,3411109050,27750,27750,27750,27750,0
|
|
20230927,190000,3411109050,27750,27750,27750,27750,0
|
|
20230927,185900,3411109050,27750,27750,27750,27750,0
|
|
20230927,185800,3411109050,27750,27750,27750,27750,0
|
|
20230927,185700,3411109050,27750,27750,27750,27750,0
|
|
20230927,185600,3411109050,27750,27750,27750,27750,0
|
|
20230927,185500,3411109050,27750,27750,27750,27750,0
|
|
20230927,185400,3411109050,27750,27750,27750,27750,0
|
|
20230927,185300,3411109050,27750,27750,27750,27750,0
|
|
20230927,185200,3411109050,27750,27750,27750,27750,0
|
|
20230927,185100,3411109050,27750,27750,27750,27750,0
|
|
20230927,185000,3411109050,27750,27750,27750,27750,0
|
|
20230927,184900,3411109050,27750,27750,27750,27750,0
|
|
20230927,184800,3411109050,27750,27750,27750,27750,0
|
|
20230927,184700,3411109050,27750,27750,27750,27750,0
|
|
20230927,184600,3411109050,27750,27750,27750,27750,0
|
|
20230927,184500,3411109050,27750,27750,27750,27750,0
|
|
20230927,184400,3411109050,27750,27750,27750,27750,0
|
|
20230927,184300,3411109050,27750,27750,27750,27750,0
|
|
20230927,184200,3411109050,27750,27750,27750,27750,0
|
|
20230927,184100,3411109050,27750,27750,27750,27750,0
|
|
20230927,184000,3411109050,27750,27750,27750,27750,0
|
|
20230927,183900,3411109050,27750,27750,27750,27750,0
|
|
20230927,183800,3411109050,27750,27750,27750,27750,0
|
|
20230927,183700,3411109050,27750,27750,27750,27750,2788
|
|
20230927,183600,3411109050,27750,27750,27750,27750,0
|
|
20230927,183500,3411109050,27750,27750,27750,27750,0
|
|
20230927,183400,3411109050,27750,27750,27750,27750,0
|
|
20230927,183300,3411109050,27750,27750,27750,27750,0
|
|
20230927,183200,3411109050,27750,27750,27750,27750,0
|
|
20230927,183100,3411109050,27750,27750,27750,27750,0
|
|
20230927,183000,3411109050,27750,27750,27750,27750,0
|
|
20230927,182900,3411109050,27750,27750,27750,27750,0
|
|
20230927,182800,3411109050,27750,27750,27750,27750,0
|
|
20230927,182700,3411109050,27750,27750,27750,27750,0
|
|
20230927,182600,3411109050,27750,27750,27750,27750,0
|
|
20230927,182500,3411109050,27750,27750,27750,27750,0
|
|
20230927,182400,3411109050,27750,27750,27750,27750,0
|
|
20230927,182300,3411109050,27750,27750,27750,27750,0
|
|
20230927,182200,3411109050,27750,27750,27750,27750,0
|
|
20230927,182100,3411109050,27750,27750,27750,27750,0
|
|
20230927,182000,3411109050,27750,27750,27750,27750,0
|
|
20230927,181900,3411109050,27750,27750,27750,27750,0
|
|
20230927,181800,3411109050,27750,27750,27750,27750,0
|
|
20230927,181700,3411109050,27750,27750,27750,27750,0
|
|
20230927,181600,3411109050,27750,27750,27750,27750,0
|
|
20230927,181500,3411109050,27750,27750,27750,27750,0
|
|
20230927,181400,3411109050,27750,27750,27750,27750,0
|
|
20230927,181300,3411109050,27750,27750,27750,27750,0
|
|
20230927,181200,3411109050,27750,27750,27750,27750,0
|
|
20230927,181100,3411109050,27750,27750,27750,27750,0
|
|
20230927,181000,3411109050,27750,27750,27750,27750,0
|
|
20230927,180900,3411109050,27750,27750,27750,27750,0
|
|
20230927,180800,3411109050,27750,27750,27750,27750,0
|
|
20230927,180700,3411109050,27750,27750,27750,27750,2788
|
|
20230927,180600,3411109050,27750,27750,27750,27750,0
|
|
20230927,180500,3411109050,27750,27750,27750,27750,0
|
|
20230927,180400,3411109050,27750,27750,27750,27750,0
|
|
20230927,180300,3411109050,27750,27750,27750,27750,0
|
|
20230927,180200,3411109050,27750,27750,27750,27750,0
|
|
20230927,180100,3411109050,27750,27750,27750,27750,0
|
|
20230927,180000,3411109050,27750,27750,27750,27750,0
|
|
20230927,175900,3411109050,27750,27750,27750,27750,0
|
|
20230927,175800,3411109050,27750,27750,27750,27750,0
|
|
20230927,175700,3411109050,27750,27750,27750,27750,0
|
|
20230927,175600,3411109050,27750,27750,27750,27750,0
|
|
20230927,175500,3411109050,27750,27750,27750,27750,0
|
|
20230927,175400,3411109050,27750,27750,27750,27750,0
|
|
20230927,175300,3411109050,27750,27750,27750,27750,0
|
|
20230927,175200,3411109050,27750,27750,27750,27750,0
|
|
20230927,175100,3411109050,27750,27750,27750,27750,0
|
|
20230927,175000,3411109050,27750,27750,27750,27750,0
|
|
20230927,174900,3411109050,27750,27750,27750,27750,0
|
|
20230927,174800,3411109050,27750,27750,27750,27750,0
|
|
20230927,174700,3411109050,27750,27750,27750,27750,0
|
|
20230927,174600,3411109050,27750,27750,27750,27750,0
|
|
20230927,174500,3411109050,27750,27750,27750,27750,0
|
|
20230927,174400,3411109050,27750,27750,27750,27750,0
|
|
20230927,174300,3411109050,27750,27750,27750,27750,0
|
|
20230927,174200,3411109050,27750,27750,27750,27750,0
|
|
20230927,174100,3411109050,27750,27750,27750,27750,0
|
|
20230927,174000,3411109050,27750,27750,27750,27750,0
|
|
20230927,173900,3411109050,27750,27750,27750,27750,0
|
|
20230927,173800,3411109050,27750,27750,27750,27750,0
|
|
20230927,173700,3411109050,27750,27750,27750,27750,2788
|
|
20230927,173600,3411109050,27750,27750,27750,27750,0
|
|
20230927,173500,3411109050,27750,27750,27750,27750,0
|
|
20230927,173400,3411109050,27750,27750,27750,27750,0
|
|
20230927,173300,3411109050,27750,27750,27750,27750,0
|
|
20230927,173200,3411109050,27750,27750,27750,27750,0
|
|
20230927,173100,3411109050,27750,27750,27750,27750,0
|
|
20230927,173000,3411109050,27750,27750,27750,27750,0
|
|
20230927,172900,3411109050,27750,27750,27750,27750,0
|
|
20230927,172800,3411109050,27750,27750,27750,27750,0
|
|
20230927,172700,3411109050,27750,27750,27750,27750,0
|
|
20230927,172600,3411109050,27750,27750,27750,27750,0
|
|
20230927,172500,3411109050,27750,27750,27750,27750,0
|
|
20230927,172400,3411109050,27750,27750,27750,27750,0
|
|
20230927,172300,3411109050,27750,27750,27750,27750,0
|
|
20230927,172200,3411109050,27750,27750,27750,27750,0
|
|
20230927,172100,3411109050,27750,27750,27750,27750,0
|
|
20230927,172000,3411109050,27750,27750,27750,27750,0
|
|
20230927,171900,3411109050,27750,27750,27750,27750,0
|
|
20230927,171800,3411109050,27750,27750,27750,27750,0
|
|
20230927,171700,3411109050,27750,27750,27750,27750,0
|
|
20230927,171600,3411109050,27750,27750,27750,27750,0
|
|
20230927,171500,3411109050,27750,27750,27750,27750,0
|
|
20230927,171400,3411109050,27750,27750,27750,27750,0
|
|
20230927,171300,3411109050,27750,27750,27750,27750,0
|
|
20230927,171200,3411109050,27750,27750,27750,27750,0
|
|
20230927,171100,3411109050,27750,27750,27750,27750,0
|
|
20230927,171000,3411109050,27750,27750,27750,27750,0
|
|
20230927,170900,3411109050,27750,27750,27750,27750,0
|
|
20230927,170800,3411109050,27750,27750,27750,27750,0
|
|
20230927,170700,3411109050,27750,27750,27750,27750,2788
|
|
20230927,170600,3411109050,27750,27750,27750,27750,0
|
|
20230927,170500,3411109050,27750,27750,27750,27750,0
|
|
20230927,170400,3411109050,27750,27750,27750,27750,0
|
|
20230927,170300,3411109050,27750,27750,27750,27750,0
|
|
20230927,170200,3411109050,27750,27750,27750,27750,0
|
|
20230927,170100,3411109050,27750,27750,27750,27750,0
|
|
20230927,170000,3411109050,27750,27750,27750,27750,0
|
|
20230927,165900,3411109050,27750,27750,27750,27750,0
|
|
20230927,165800,3411109050,27750,27750,27750,27750,0
|
|
20230927,165700,3411109050,27750,27750,27750,27750,0
|
|
20230927,165600,3411109050,27750,27750,27750,27750,0
|
|
20230927,165500,3411109050,27750,27750,27750,27750,0
|
|
20230927,165400,3411109050,27750,27750,27750,27750,0
|
|
20230927,165300,3411109050,27750,27750,27750,27750,0
|
|
20230927,165200,3411109050,27750,27750,27750,27750,0
|
|
20230927,165100,3411109050,27750,27750,27750,27750,0
|
|
20230927,165000,3411109050,27750,27750,27750,27750,0
|
|
20230927,164900,3411109050,27750,27750,27750,27750,0
|
|
20230927,164800,3411109050,27750,27750,27750,27750,0
|
|
20230927,164700,3411109050,27750,27750,27750,27750,0
|
|
20230927,164600,3411109050,27750,27750,27750,27750,0
|
|
20230927,164500,3411109050,27750,27750,27750,27750,0
|
|
20230927,164400,3411109050,27750,27750,27750,27750,0
|
|
20230927,164300,3411109050,27750,27750,27750,27750,0
|
|
20230927,164200,3411109050,27750,27750,27750,27750,0
|
|
20230927,164100,3411109050,27750,27750,27750,27750,0
|
|
20230927,164000,3411109050,27750,27750,27750,27750,0
|
|
20230927,163900,3411109050,27750,27750,27750,27750,0
|
|
20230927,163800,3411109050,27750,27750,27750,27750,0
|
|
20230927,163700,3411109050,27750,27750,27750,27750,2788
|
|
20230927,163600,3411109050,27750,27750,27750,27750,0
|
|
20230927,163500,3411109050,27750,27750,27750,27750,0
|
|
20230927,163400,3411109050,27750,27750,27750,27750,0
|
|
20230927,163300,3411109050,27750,27750,27750,27750,0
|
|
20230927,163200,3411109050,27750,27750,27750,27750,0
|
|
20230927,163100,3411109050,27750,27750,27750,27750,0
|
|
20230927,163000,3411109050,27750,27750,27750,27750,0
|
|
20230927,162900,3411109050,27750,27750,27750,27750,0
|
|
20230927,162800,3411109050,27750,27750,27750,27750,0
|
|
20230927,162700,3411109050,27750,27750,27750,27750,0
|
|
20230927,162600,3411109050,27750,27750,27750,27750,0
|
|
20230927,162500,3411109050,27750,27750,27750,27750,0
|
|
20230927,162400,3411109050,27750,27750,27750,27750,0
|
|
20230927,162300,3411109050,27750,27750,27750,27750,0
|
|
20230927,162200,3411109050,27750,27750,27750,27750,0
|
|
20230927,162100,3411109050,27750,27750,27750,27750,0
|
|
20230927,162000,3411109050,27750,27750,27750,27750,0
|
|
20230927,161900,3411109050,27750,27750,27750,27750,0
|
|
20230927,161800,3411109050,27750,27750,27750,27750,0
|
|
20230927,161700,3411109050,27750,27750,27750,27750,0
|
|
20230927,161600,3411109050,27750,27750,27750,27750,0
|
|
20230927,161500,3411109050,27750,27750,27750,27750,0
|
|
20230927,161400,3411109050,27750,27750,27750,27750,0
|
|
20230927,161300,3411109050,27750,27750,27750,27750,0
|
|
20230927,161200,3411109050,27750,27750,27750,27750,0
|
|
20230927,161100,3411109050,27750,27750,27750,27750,0
|
|
20230927,161000,3411109050,27750,27750,27750,27750,0
|
|
20230927,160900,3411109050,27750,27750,27750,27750,0
|
|
20230927,160800,3411109050,27750,27750,27750,27750,0
|
|
20230927,160700,3411109050,27750,27750,27750,27750,2788
|
|
20230927,160600,3411109050,27750,27750,27750,27750,0
|
|
20230927,160500,3411109050,27750,27750,27750,27750,0
|
|
20230927,160400,3411109050,27750,27750,27750,27750,0
|
|
20230927,160300,3411109050,27750,27750,27750,27750,0
|
|
20230927,160200,3411109050,27750,27750,27750,27750,0
|
|
20230927,160100,3411109050,27750,27750,27750,27750,0
|
|
20230927,160000,3411109050,27750,27750,27750,27750,0
|
|
20230927,155900,3411109050,27750,27750,27750,27750,0
|
|
20230927,155800,3411109050,27750,27750,27750,27750,0
|
|
20230927,155700,3411109050,27750,27750,27750,27750,0
|
|
20230927,155600,3411109050,27750,27750,27750,27750,0
|
|
20230927,155500,3411109050,27750,27750,27750,27750,0
|
|
20230927,155400,3411109050,27750,27750,27750,27750,0
|
|
20230927,155300,3411109050,27750,27750,27750,27750,0
|
|
20230927,155200,3411109050,27750,27750,27750,27750,0
|
|
20230927,155100,3411109050,27750,27750,27750,27750,0
|
|
20230927,155000,3411109050,27750,27750,27750,27750,0
|
|
20230927,154900,3411109050,27750,27750,27750,27750,0
|
|
20230927,154800,3411109050,27750,27750,27750,27750,0
|
|
20230927,154700,3411109050,27750,27750,27750,27750,0
|
|
20230927,154600,3411109050,27750,27750,27750,27750,0
|
|
20230927,154500,3411109050,27750,27750,27750,27750,0
|
|
20230927,154400,3411109050,27750,27750,27750,27750,0
|
|
20230927,154300,3411109050,27750,27750,27750,27750,0
|
|
20230927,154200,3411109050,27750,27750,27750,27750,0
|
|
20230927,154100,3411109050,27750,27750,27750,27750,0
|
|
20230927,154000,3411109050,27750,27750,27750,27750,0
|
|
20230927,153900,3411109050,27750,27750,27750,27750,0
|
|
20230927,153800,3411109050,27750,27750,27750,27750,0
|
|
20230927,153700,3411109050,27750,27750,27750,27750,2788
|
|
20230927,153600,3411109050,27750,27750,27750,27750,0
|
|
20230927,153500,3411109050,27750,27750,27750,27750,0
|
|
20230927,153400,3411109050,27750,27750,27750,27750,0
|
|
20230927,153300,3411109050,27750,27750,27750,27750,0
|
|
20230927,153200,3411109050,27750,27750,27750,27750,0
|
|
20230927,153100,3411109050,27750,27750,27750,27750,0
|
|
20230927,153000,3411109050,27750,27750,27750,27750,2788
|
|
20230927,152900,3333742050,27750,27750,27750,27750,0
|
|
20230927,152800,3333742050,27750,27750,27750,27750,0
|
|
20230927,152700,3333742050,27750,27750,27750,27750,0
|
|
20230927,152600,3333742050,27750,27750,27750,27750,0
|
|
20230927,152500,3333742050,27750,27750,27750,27750,0
|
|
20230927,152400,3333742050,27750,27750,27750,27750,0
|
|
20230927,152300,3333742050,27750,27750,27750,27750,0
|
|
20230927,152200,3333742050,27750,27750,27750,27750,0
|
|
20230927,152100,3333742050,27750,27750,27750,27750,0
|
|
20230927,152000,3333742050,27750,27750,27750,27750,0
|
|
20230927,151900,3333742050,27750,27800,27800,27750,708
|
|
20230927,151800,3314089400,27800,27800,27800,27800,175
|
|
20230927,151700,3309224400,27800,27750,27800,27750,102
|
|
20230927,151600,3306390450,27800,27800,27800,27750,207
|
|
20230927,151500,3300635900,27800,27750,27800,27750,492
|
|
20230927,151400,3286982050,27700,27750,27750,27700,729
|
|
20230927,151300,3266753100,27750,27750,27750,27700,105
|
|
20230927,151200,3263841850,27750,27750,27750,27700,103
|
|
20230927,151100,3260986100,27750,27750,27800,27700,456
|
|
20230927,151000,3248332100,27750,27800,27800,27750,311
|
|
20230927,150900,3239697700,27750,27800,27800,27750,1376
|
|
20230927,150800,3201497100,27800,27750,27800,27750,319
|
|
20230927,150700,3192629250,27800,27800,27800,27800,278
|
|
20230927,150600,3184900850,27800,27800,27800,27750,310
|
|
20230927,150500,3176285350,27800,27750,27800,27750,1332
|
|
20230927,150400,3139319900,27750,27750,27750,27750,282
|
|
20230927,150300,3131494400,27750,27850,27850,27750,1973
|
|
20230927,150200,3076643100,27850,27850,27850,27800,484
|
|
20230927,150100,3063164950,27850,27850,27850,27800,887
|
|
20230927,150000,3038488850,27850,27850,27850,27850,306
|
|
20230927,145900,3029966750,27850,27850,27850,27800,624
|
|
20230927,145800,3012590950,27850,27850,27850,27850,868
|
|
20230927,145700,2988417150,27850,27800,27850,27800,544
|
|
20230927,145600,2973281550,27800,27850,27850,27800,963
|
|
20230927,145500,2946483450,27850,27850,27900,27800,1308
|
|
20230927,145400,2910044050,27850,27850,27850,27800,844
|
|
20230927,145300,2886553850,27850,27800,27850,27800,3369
|
|
20230927,145200,2792879300,27800,27800,27800,27750,224
|
|
20230927,145100,2786652300,27800,27750,27800,27750,238
|
|
20230927,145000,2780043200,27700,27750,27800,27700,588
|
|
20230927,144900,2763725400,27750,27750,27750,27750,281
|
|
20230927,144800,2755927650,27750,27750,27750,27750,98
|
|
20230927,144700,2753208150,27750,27750,27750,27750,259
|
|
20230927,144600,2746020900,27750,27750,27750,27700,350
|
|
20230927,144500,2736308450,27750,27750,27750,27700,1336
|
|
20230927,144400,2699260950,27750,27750,27750,27700,89
|
|
20230927,144300,2696791250,27750,27750,27750,27750,70
|
|
20230927,144200,2694848750,27750,27700,27750,27700,69
|
|
20230927,144100,2692934050,27750,27750,27750,27750,148
|
|
20230927,144000,2688827050,27750,27750,27750,27750,505
|
|
20230927,143900,2674813300,27750,27750,27750,27700,17
|
|
20230927,143800,2674341600,27750,27700,27750,27700,256
|
|
20230927,143700,2667244250,27700,27750,27750,27700,103
|
|
20230927,143600,2664390350,27750,27750,27750,27750,12
|
|
20230927,143500,2664057350,27750,27700,27750,27700,319
|
|
20230927,143400,2655218800,27700,27800,27800,27700,218
|
|
20230927,143300,2649175900,27800,27750,27800,27700,1138
|
|
20230927,143200,2617595900,27750,27750,27750,27750,598
|
|
20230927,143100,2601001400,27750,27750,27750,27650,545
|
|
20230927,143000,2585911500,27750,27750,27750,27700,490
|
|
20230927,142900,2572335800,27750,27750,27750,27750,103
|
|
20230927,142800,2569477550,27750,27700,27750,27700,789
|
|
20230927,142700,2547621400,27700,27700,27700,27700,157
|
|
20230927,142600,2543272500,27700,27700,27700,27650,173
|
|
20230927,142500,2538480450,27700,27700,27700,27700,227
|
|
20230927,142400,2532192550,27700,27700,27700,27700,429
|
|
20230927,142300,2520309250,27700,27700,27700,27650,259
|
|
20230927,142200,2513141600,27700,27700,27700,27650,582
|
|
20230927,142100,2497047300,27650,27600,27700,27600,1440
|
|
20230927,142000,2457276650,27600,27600,27600,27600,994
|
|
20230927,141900,2429842250,27600,27600,27600,27600,311
|
|
20230927,141800,2421258650,27600,27600,27600,27600,156
|
|
20230927,141700,2416953050,27600,27600,27600,27550,70
|
|
20230927,141600,2415023550,27600,27600,27600,27600,37
|
|
20230927,141500,2414002350,27600,27600,27600,27550,57
|
|
20230927,141400,2412429200,27600,27600,27600,27600,14
|
|
20230927,141300,2412042800,27600,27600,27600,27600,87
|
|
20230927,141200,2409641600,27600,27600,27600,27600,47
|
|
20230927,141100,2408344400,27600,27600,27600,27600,57
|
|
20230927,141000,2406771200,27600,27600,27600,27550,234
|
|
20230927,140900,2400312900,27600,27600,27600,27600,54
|
|
20230927,140800,2398822500,27600,27600,27600,27550,18
|
|
20230927,140700,2398325750,27550,27600,27600,27550,28
|
|
20230927,140600,2397553200,27600,27550,27600,27550,13
|
|
20230927,140500,2397194450,27600,27600,27600,27600,18
|
|
20230927,140400,2396697650,27600,27600,27600,27550,14
|
|
20230927,140300,2396311300,27600,27550,27600,27550,1160
|
|
20230927,140200,2364353200,27550,27550,27550,27500,171
|
|
20230927,140100,2359647200,27550,27550,27550,27500,101
|
|
20230927,140000,2356864950,27550,27550,27550,27550,69
|
|
20230927,135900,2354964000,27550,27550,27550,27550,101
|
|
20230927,135800,2352181450,27550,27550,27550,27500,18
|
|
20230927,135700,2351685600,27550,27500,27550,27500,156
|
|
20230927,135600,2347392400,27550,27550,27550,27500,71
|
|
20230927,135500,2345437200,27550,27550,27550,27550,19
|
|
20230927,135400,2344913750,27500,27500,27550,27500,149
|
|
20230927,135300,2340815750,27550,27550,27550,27550,68
|
|
20230927,135200,2338942350,27550,27550,27550,27500,65
|
|
20230927,135100,2337154100,27500,27550,27550,27500,404
|
|
20230927,135000,2326044050,27500,27600,27600,27500,162
|
|
20230927,134900,2321583450,27600,27550,27600,27550,566
|
|
20230927,134800,2305989650,27600,27600,27600,27550,432
|
|
20230927,134700,2294082250,27600,27600,27600,27550,65
|
|
20230927,134600,2292290800,27600,27550,27600,27550,718
|
|
20230927,134500,2272509000,27600,27600,27600,27550,46
|
|
20230927,134400,2271239450,27600,27500,27600,27500,1752
|
|
20230927,134300,2222968900,27550,27550,27550,27500,68
|
|
20230927,134200,2221095600,27550,27550,27550,27500,118
|
|
20230927,134100,2217844800,27550,27500,27550,27500,1043
|
|
20230927,134000,2189157550,27550,27500,27550,27450,412
|
|
20230927,133900,2177826900,27500,27500,27500,27500,84
|
|
20230927,133800,2175516900,27500,27500,27500,27500,312
|
|
20230927,133700,2166936900,27500,27500,27500,27450,79
|
|
20230927,133600,2164764500,27450,27450,27500,27450,547
|
|
20230927,133500,2149749250,27450,27450,27450,27450,973
|
|
20230927,133400,2123040400,27450,27450,27450,27400,1823
|
|
20230927,133300,2073049050,27450,27400,27450,27400,391
|
|
20230927,133200,2062330750,27400,27400,27400,27350,36
|
|
20230927,133100,2061344400,27400,27400,27400,27400,273
|
|
20230927,133000,2053864200,27400,27400,27400,27350,131
|
|
20230927,132900,2050274850,27400,27400,27400,27400,39
|
|
20230927,132800,2049206250,27400,27400,27400,27400,55
|
|
20230927,132700,2047699250,27400,27400,27400,27400,152
|
|
20230927,132600,2043534450,27350,27400,27400,27350,1639
|
|
20230927,132500,1998672900,27400,27400,27400,27350,57
|
|
20230927,132400,1997111250,27400,27350,27400,27350,62
|
|
20230927,132300,1995413000,27400,27400,27400,27400,32
|
|
20230927,132200,1994536200,27400,27450,27450,27400,73
|
|
20230927,132100,1992535650,27450,27400,27450,27400,670
|
|
20230927,132000,1974173950,27450,27450,27450,27450,19
|
|
20230927,131900,1973652400,27450,27450,27450,27450,54
|
|
20230927,131800,1972170100,27450,27400,27450,27400,770
|
|
20230927,131700,1951072000,27400,27400,27400,27350,212
|
|
20230927,131600,1945263500,27350,27400,27400,27350,15
|
|
20230927,131500,1944853200,27400,27350,27400,27350,962
|
|
20230927,131400,1918536750,27300,27350,27350,27300,239
|
|
20230927,131300,1912000150,27300,27300,27300,27300,10
|
|
20230927,131200,1911727150,27350,27300,27350,27300,55
|
|
20230927,131100,1910222950,27350,27350,27350,27350,51
|
|
20230927,131000,1908828100,27350,27300,27350,27300,53
|
|
20230927,130900,1907381150,27350,27350,27350,27300,63
|
|
20230927,130800,1905658600,27350,27350,27350,27350,86
|
|
20230927,130700,1903306500,27350,27350,27350,27300,176
|
|
20230927,130600,1898492950,27350,27350,27350,27350,57
|
|
20230927,130500,1896934000,27350,27300,27350,27300,53
|
|
20230927,130400,1895484500,27350,27350,27350,27350,52
|
|
20230927,130300,1894062300,27350,27350,27350,27350,2
|
|
20230927,130200,1894007600,27350,27350,27350,27350,54
|
|
20230927,130100,1892530700,27300,27350,27350,27300,945
|
|
20230927,130000,1866729700,27300,27350,27350,27300,61
|
|
20230927,125900,1865061400,27350,27350,27350,27350,167
|
|
20230927,125800,1860493950,27350,27350,27350,27350,52
|
|
20230927,125700,1859071750,27350,27350,27350,27350,12
|
|
20230927,125600,1858743550,27350,27400,27400,27300,154
|
|
20230927,125500,1854531850,27350,27400,27400,27350,118
|
|
20230927,125400,1851300350,27400,27400,27400,27400,51
|
|
20230927,125300,1849902950,27400,27400,27400,27400,138
|
|
20230927,125200,1846121750,27450,27450,27450,27450,54
|
|
20230927,125100,1844639450,27400,27450,27450,27400,193
|
|
20230927,125000,1839348650,27450,27450,27450,27450,85
|
|
20230927,124900,1837015400,27450,27450,27450,27450,65
|
|
20230927,124800,1835231150,27450,27350,27450,27350,1126
|
|
20230927,124700,1804409250,27350,27350,27350,27350,53
|
|
20230927,124600,1802959700,27350,27350,27350,27350,54
|
|
20230927,124500,1801482800,27350,27300,27350,27300,59
|
|
20230927,124400,1799869300,27350,27350,27350,27300,54
|
|
20230927,124300,1798392550,27350,27350,27350,27300,347
|
|
20230927,124200,1788908900,27400,27250,27400,27250,1991
|
|
20230927,124100,1734536750,27300,27300,27300,27200,1289
|
|
20230927,124000,1699409200,27250,27300,27300,27250,3
|
|
20230927,123900,1699327350,27300,27350,27350,27300,53
|
|
20230927,123800,1697880300,27300,27350,27350,27300,153
|
|
20230927,123700,1693700750,27350,27350,27350,27350,4
|
|
20230927,123600,1693591350,27350,27300,27350,27300,173
|
|
20230927,123500,1688868100,27350,27350,27350,27350,30
|
|
20230927,123400,1688047600,27350,27300,27350,27300,241
|
|
20230927,123300,1681468250,27300,27250,27300,27250,81
|
|
20230927,123200,1679259600,27250,27250,27250,27250,38
|
|
20230927,123100,1678224100,27250,27200,27250,27200,11
|
|
20230927,123000,1677924400,27250,27250,27250,27250,12
|
|
20230927,122900,1677597400,27250,27200,27250,27200,85
|
|
20230927,122800,1675282750,27250,27250,27250,27250,1
|
|
20230927,122700,1675255500,27250,27250,27250,27200,8
|
|
20230927,122600,1675037550,27250,27250,27250,27200,463
|
|
20230927,122500,1662443450,27250,27250,27250,27250,67
|
|
20230927,122400,1660617700,27150,27300,27300,27150,1441
|
|
20230927,122300,1621429150,27300,27300,27300,27300,36
|
|
20230927,122200,1620446350,27300,27300,27300,27250,23
|
|
20230927,122100,1619819400,27300,27300,27300,27300,24
|
|
20230927,122000,1619164200,27300,27250,27300,27250,1545
|
|
20230927,121900,1577062850,27250,27250,27250,27250,45
|
|
20230927,121800,1575836600,27250,27200,27250,27200,3490
|
|
20230927,121700,1480906650,27200,27200,27200,27150,328
|
|
20230927,121600,1471995050,27200,27150,27200,27150,156
|
|
20230927,121500,1467751900,27200,27150,27200,27150,281
|
|
20230927,121400,1460110200,27150,27200,27200,27150,11
|
|
20230927,121300,1459811400,27200,27200,27200,27150,22
|
|
20230927,121200,1459213050,27200,27200,27200,27200,5
|
|
20230927,121100,1459077050,27200,27200,27200,27150,4
|
|
20230927,121000,1458968300,27200,27200,27200,27200,50
|
|
20230927,120900,1457608300,27200,27200,27200,27200,6
|
|
20230927,120800,1457445100,27150,27200,27200,27150,17
|
|
20230927,120700,1456983450,27150,27150,27150,27150,110
|
|
20230927,120600,1453996950,27200,27150,27200,27150,5
|
|
20230927,120500,1453861000,27150,27200,27200,27150,27
|
|
20230927,120400,1453127850,27200,27200,27200,27200,2
|
|
20230927,120300,1453073450,27150,27200,27200,27150,9
|
|
20230927,120200,1452828750,27200,27200,27200,27200,4
|
|
20230927,120100,1452719950,27150,27150,27150,27150,89
|
|
20230927,120000,1450303600,27150,27200,27200,27150,128
|
|
20230927,115900,1446828300,27200,27150,27200,27150,124
|
|
20230927,115800,1443460950,27200,27150,27200,27150,36
|
|
20230927,115700,1442483050,27150,27200,27200,27150,168
|
|
20230927,115600,1437921350,27200,27150,27200,27150,36
|
|
20230927,115500,1436943450,27150,27150,27200,27150,42
|
|
20230927,115400,1435803000,27200,27150,27200,27150,162
|
|
20230927,115300,1431404100,27200,27200,27200,27150,179
|
|
20230927,115200,1426536550,27200,27200,27200,27150,42
|
|
20230927,115100,1425395450,27150,27200,27200,27150,62
|
|
20230927,115000,1423710400,27200,27200,27200,27150,37
|
|
20230927,114900,1422705250,27200,27200,27200,27150,37
|
|
20230927,114800,1421700150,27200,27150,27200,27150,55
|
|
20230927,114700,1420206700,27200,27200,27200,27150,36
|
|
20230927,114600,1419228750,27200,27150,27200,27150,1033
|
|
20230927,114500,1391182200,27200,27200,27200,27150,131
|
|
20230927,114400,1387625250,27200,27200,27200,27150,39
|
|
20230927,114300,1386565700,27200,27150,27200,27150,352
|
|
20230927,114200,1377008650,27150,27150,27200,27150,381
|
|
20230927,114100,1366664150,27200,27200,27200,27150,61
|
|
20230927,114000,1365006250,27200,27200,27250,27200,467
|
|
20230927,113900,1352303450,27250,27200,27250,27200,409
|
|
20230927,113800,1341176000,27200,27250,27250,27200,264
|
|
20230927,113700,1333986250,27200,27200,27250,27200,215
|
|
20230927,113600,1328137850,27250,27200,27250,27200,122
|
|
20230927,113500,1324815950,27250,27200,27250,27200,42
|
|
20230927,113400,1323673350,27200,27250,27250,27200,434
|
|
20230927,113300,1311865800,27250,27250,27250,27200,401
|
|
20230927,113200,1300939850,27250,27250,27250,27200,36
|
|
20230927,113100,1299960150,27250,27200,27250,27200,169
|
|
20230927,113000,1295361750,27200,27250,27250,27200,65
|
|
20230927,112900,1293593050,27250,27250,27250,27200,419
|
|
20230927,112800,1282180450,27250,27200,27250,27200,86
|
|
20230927,112700,1279840750,27250,27250,27250,27200,81
|
|
20230927,112600,1277637250,27250,27250,27250,27200,71
|
|
20230927,112500,1275703850,27250,27200,27250,27200,246
|
|
20230927,112400,1269012200,27200,27200,27250,27200,80
|
|
20230927,112300,1266835350,27250,27250,27250,27200,54
|
|
20230927,112200,1265365100,27250,27250,27250,27200,44
|
|
20230927,112100,1264167450,27250,27250,27250,27200,42
|
|
20230927,112000,1263024600,27250,27200,27250,27200,550
|
|
20230927,111900,1248061700,27200,27200,27250,27200,271
|
|
20230927,111800,1240689800,27200,27200,27250,27200,579
|
|
20230927,111700,1224939000,27250,27250,27300,27200,1836
|
|
20230927,111600,1174912200,27250,27300,27300,27250,436
|
|
20230927,111500,1163030850,27300,27300,27300,27250,1346
|
|
20230927,111400,1126287000,27300,27300,27350,27300,100
|
|
20230927,111300,1123556800,27300,27350,27350,27300,66
|
|
20230927,111200,1121754250,27350,27300,27350,27300,105
|
|
20230927,111100,1118887500,27350,27300,27350,27300,715
|
|
20230927,111000,1099336950,27350,27350,27350,27300,40
|
|
20230927,110900,1098244300,27300,27350,27350,27300,501
|
|
20230927,110800,1084563200,27350,27350,27350,27300,258
|
|
20230927,110700,1077515650,27350,27400,27400,27300,2345
|
|
20230927,110600,1013379700,27400,27350,27400,27350,62
|
|
20230927,110500,1011683450,27400,27400,27400,27350,53
|
|
20230927,110400,1010232500,27400,27350,27400,27350,61
|
|
20230927,110300,1008562400,27400,27400,27400,27350,47
|
|
20230927,110200,1007276450,27400,27400,27400,27350,63
|
|
20230927,110100,1005551500,27350,27400,27400,27350,40
|
|
20230927,110000,1004456800,27400,27400,27400,27350,462
|
|
20230927,105900,991803400,27400,27400,27450,27400,187
|
|
20230927,105800,986678350,27450,27400,27450,27400,237
|
|
20230927,105700,980183500,27450,27450,27450,27400,50
|
|
20230927,105600,978813100,27450,27500,27500,27450,7
|
|
20230927,105500,978620800,27400,27450,27450,27400,58
|
|
20230927,105400,977029950,27450,27400,27450,27400,153
|
|
20230927,105300,972832650,27450,27400,27450,27350,597
|
|
20230927,105200,956475900,27400,27400,27400,27350,536
|
|
20230927,105100,941815750,27400,27400,27400,27350,685
|
|
20230927,105000,923064450,27450,27400,27450,27400,669
|
|
20230927,104900,904733700,27450,27450,27450,27400,45
|
|
20230927,104800,903500200,27400,27400,27450,27400,59
|
|
20230927,104700,901883200,27450,27450,27450,27400,49
|
|
20230927,104600,900539400,27450,27450,27450,27400,537
|
|
20230927,104500,885800000,27450,27450,27450,27400,539
|
|
20230927,104400,871005700,27450,27450,27450,27400,316
|
|
20230927,104300,862346650,27450,27500,27500,27450,15
|
|
20230927,104200,861934500,27500,27550,27550,27400,1219
|
|
20230927,104100,828481450,27550,27500,27550,27500,649
|
|
20230927,104000,810632400,27550,27550,27600,27500,1030
|
|
20230927,103900,782257100,27550,27550,27550,27500,95
|
|
20230927,103800,779641100,27500,27550,27550,27500,32
|
|
20230927,103700,778760800,27500,27500,27550,27500,31
|
|
20230927,103600,777908050,27550,27500,27550,27500,61
|
|
20230927,103500,776230000,27500,27500,27550,27500,240
|
|
20230927,103400,769629800,27550,27550,27600,27550,106
|
|
20230927,103300,766709250,27500,27600,27600,27500,192
|
|
20230927,103200,761411900,27550,27550,27600,27500,1208
|
|
20230927,103100,728179300,27550,27550,27550,27500,69
|
|
20230927,103000,726280850,27500,27550,27550,27500,5
|
|
20230927,102900,726143150,27550,27550,27550,27500,642
|
|
20230927,102800,708487450,27550,27500,27550,27500,774
|
|
20230927,102700,687201550,27500,27550,27550,27500,267
|
|
20230927,102600,679853200,27550,27600,27600,27500,884
|
|
20230927,102500,655498750,27550,27550,27600,27550,240
|
|
20230927,102400,648884750,27500,27550,27550,27500,3
|
|
20230927,102300,648802150,27550,27550,27550,27550,46
|
|
20230927,102200,647534850,27500,27550,27550,27500,46
|
|
20230927,102100,646268050,27550,27600,27600,27550,1086
|
|
20230927,102000,616347450,27600,27600,27600,27600,5
|
|
20230927,101900,616209450,27600,27600,27600,27600,9
|
|
20230927,101800,615961050,27600,27600,27600,27600,11
|
|
20230927,101700,615657450,27600,27650,27650,27600,118
|
|
20230927,101600,612399000,27600,27600,27650,27600,189
|
|
20230927,101500,607180700,27650,27650,27650,27650,16
|
|
20230927,101400,606738300,27650,27650,27650,27650,54
|
|
20230927,101300,605245200,27650,27650,27650,27650,34
|
|
20230927,101200,604305100,27650,27650,27650,27600,3
|
|
20230927,101100,604222200,27600,27650,27650,27600,2
|
|
20230927,101000,604166950,27600,27600,27600,27600,71
|
|
20230927,100900,602207350,27600,27600,27600,27600,144
|
|
20230927,100800,598232950,27600,27600,27600,27600,3
|
|
20230927,100700,598150150,27600,27600,27600,27600,0
|
|
20230927,100600,598150150,27600,27600,27600,27600,73
|
|
20230927,100500,596135350,27550,27550,27550,27550,13
|
|
20230927,100400,595777200,27550,27550,27550,27550,5
|
|
20230927,100300,595639450,27550,27600,27600,27550,41
|
|
20230927,100200,594508850,27550,27550,27550,27550,85
|
|
20230927,100100,592167100,27550,27600,27650,27550,442
|
|
20230927,100000,579987300,27650,27700,27700,27650,162
|
|
20230927,095900,575505200,27600,27600,27600,27600,219
|
|
20230927,095800,569460800,27650,27650,27650,27650,116
|
|
20230927,095700,566253400,27650,27700,27700,27650,230
|
|
20230927,095600,559882900,27700,27700,27700,27650,290
|
|
20230927,095500,551850850,27700,27650,27700,27650,144
|
|
20230927,095400,547864450,27650,27650,27700,27650,248
|
|
20230927,095300,541007200,27700,27700,27700,27700,16
|
|
20230927,095200,540564000,27700,27650,27700,27650,5
|
|
20230927,095100,540425700,27700,27700,27700,27650,30
|
|
20230927,095000,539595950,27700,27650,27700,27650,104
|
|
20230927,094900,536720150,27650,27650,27650,27600,222
|
|
20230927,094800,530586850,27650,27650,27650,27650,24
|
|
20230927,094700,529923250,27700,27650,27700,27550,203
|
|
20230927,094600,524316850,27650,27700,27700,27650,100
|
|
20230927,094500,521547850,27700,27650,27700,27650,101
|
|
20230927,094400,518752800,27700,27550,27700,27550,87
|
|
20230927,094300,516352050,27500,27750,27750,27450,1490
|
|
20230927,094200,475334950,27750,27750,27750,27700,1338
|
|
20230927,094100,438237300,27750,27700,27750,27700,359
|
|
20230927,094000,428286700,27750,27700,27750,27700,295
|
|
20230927,093900,420100750,27750,27650,27750,27650,739
|
|
20230927,093800,399650550,27650,27600,27650,27600,152
|
|
20230927,093700,395455250,27600,27550,27600,27550,238
|
|
20230927,093600,388887250,27550,27600,27600,27550,13
|
|
20230927,093500,388528500,27550,27600,27600,27550,417
|
|
20230927,093400,377034300,27600,27600,27600,27600,34
|
|
20230927,093300,376095900,27600,27550,27600,27550,238
|
|
20230927,093200,369538800,27550,27550,27550,27550,67
|
|
20230927,093100,367692950,27600,27550,27600,27550,234
|
|
20230927,093000,361246200,27550,27500,27550,27500,1709
|
|
20230927,092900,314246100,27500,27500,27500,27500,30
|
|
20230927,092800,313421100,27550,27550,27550,27550,108
|
|
20230927,092700,310445700,27500,27500,27500,27450,576
|
|
20230927,092600,294627050,27550,27600,27600,27500,636
|
|
20230927,092500,277107900,27600,27450,27600,27450,1323
|
|
20230927,092400,240708200,27500,27500,27500,27500,2
|
|
20230927,092300,240653200,27500,27500,27500,27500,1
|
|
20230927,092200,240625700,27500,27600,27600,27500,203
|
|
20230927,092100,235041700,27550,27650,27650,27550,337
|
|
20230927,092000,225753700,27650,27650,27700,27600,93
|
|
20230927,091900,223182350,27600,27600,27650,27600,186
|
|
20230927,091800,218047400,27650,27600,27650,27600,239
|
|
20230927,091700,211449050,27600,27600,27650,27600,60
|
|
20230927,091600,209792700,27550,27500,27550,27500,327
|
|
20230927,091500,200785350,27500,27550,27550,27500,211
|
|
20230927,091400,194982250,27500,27500,27550,27400,429
|
|
20230927,091300,183222100,27450,27450,27450,27400,161
|
|
20230927,091200,178803650,27450,27450,27450,27450,87
|
|
20230927,091100,176415500,27450,27400,27450,27400,319
|
|
20230927,091000,167665850,27400,27500,27500,27400,837
|
|
20230927,090900,144700900,27550,27500,27550,27500,57
|
|
20230927,090800,143133100,27500,27500,27500,27400,167
|
|
20230927,090700,138543600,27500,27400,27500,27400,342
|
|
20230927,090600,129157050,27400,27500,27500,27400,755
|
|
20230927,090500,108469150,27500,27500,27500,27500,4
|
|
20230927,090400,108359150,27550,27550,27550,27550,105
|
|
20230927,090300,105466400,27500,27450,27500,27300,426
|
|
20230927,090200,93816650,27500,27400,27500,27350,179
|
|
20230927,090100,88908400,27400,27450,27500,27400,519
|
|
20230927,090000,74670400,27400,27300,27450,27300,2734
|