690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,202700,1391158150,26400,26400,26400,26400,621
|
|
20230810,202600,1391158150,26400,26400,26400,26400,0
|
|
20230810,202500,1391158150,26400,26400,26400,26400,0
|
|
20230810,202400,1391158150,26400,26400,26400,26400,0
|
|
20230810,202300,1391158150,26400,26400,26400,26400,0
|
|
20230810,202200,1391158150,26400,26400,26400,26400,0
|
|
20230810,202100,1391158150,26400,26400,26400,26400,0
|
|
20230810,202000,1391158150,26400,26400,26400,26400,0
|
|
20230810,201900,1391158150,26400,26400,26400,26400,0
|
|
20230810,201800,1391158150,26400,26400,26400,26400,0
|
|
20230810,201700,1391158150,26400,26400,26400,26400,0
|
|
20230810,201600,1391158150,26400,26400,26400,26400,0
|
|
20230810,201500,1391158150,26400,26400,26400,26400,0
|
|
20230810,201400,1391158150,26400,26400,26400,26400,0
|
|
20230810,201300,1391158150,26400,26400,26400,26400,0
|
|
20230810,201200,1391158150,26400,26400,26400,26400,0
|
|
20230810,201100,1391158150,26400,26400,26400,26400,0
|
|
20230810,201000,1391158150,26400,26400,26400,26400,0
|
|
20230810,200900,1391158150,26400,26400,26400,26400,0
|
|
20230810,200800,1391158150,26400,26400,26400,26400,0
|
|
20230810,200700,1391158150,26400,26400,26400,26400,0
|
|
20230810,200600,1391158150,26400,26400,26400,26400,0
|
|
20230810,200500,1391158150,26400,26400,26400,26400,0
|
|
20230810,200400,1391158150,26400,26400,26400,26400,0
|
|
20230810,200300,1391158150,26400,26400,26400,26400,0
|
|
20230810,200200,1391158150,26400,26400,26400,26400,0
|
|
20230810,200100,1391158150,26400,26400,26400,26400,0
|
|
20230810,200000,1391158150,26400,26400,26400,26400,0
|
|
20230810,195900,1391158150,26400,26400,26400,26400,0
|
|
20230810,195800,1391158150,26400,26400,26400,26400,0
|
|
20230810,195700,1391158150,26400,26400,26400,26400,621
|
|
20230810,195600,1391158150,26400,26400,26400,26400,0
|
|
20230810,195500,1391158150,26400,26400,26400,26400,0
|
|
20230810,195400,1391158150,26400,26400,26400,26400,0
|
|
20230810,195300,1391158150,26400,26400,26400,26400,0
|
|
20230810,195200,1391158150,26400,26400,26400,26400,0
|
|
20230810,195100,1391158150,26400,26400,26400,26400,0
|
|
20230810,195000,1391158150,26400,26400,26400,26400,0
|
|
20230810,194900,1391158150,26400,26400,26400,26400,0
|
|
20230810,194800,1391158150,26400,26400,26400,26400,0
|
|
20230810,194700,1391158150,26400,26400,26400,26400,0
|
|
20230810,194600,1391158150,26400,26400,26400,26400,0
|
|
20230810,194500,1391158150,26400,26400,26400,26400,0
|
|
20230810,194400,1391158150,26400,26400,26400,26400,0
|
|
20230810,194300,1391158150,26400,26400,26400,26400,0
|
|
20230810,194200,1391158150,26400,26400,26400,26400,0
|
|
20230810,194100,1391158150,26400,26400,26400,26400,0
|
|
20230810,194000,1391158150,26400,26400,26400,26400,0
|
|
20230810,193900,1391158150,26400,26400,26400,26400,0
|
|
20230810,193800,1391158150,26400,26400,26400,26400,0
|
|
20230810,193700,1391158150,26400,26400,26400,26400,0
|
|
20230810,193600,1391158150,26400,26400,26400,26400,0
|
|
20230810,193500,1391158150,26400,26400,26400,26400,0
|
|
20230810,193400,1391158150,26400,26400,26400,26400,0
|
|
20230810,193300,1391158150,26400,26400,26400,26400,0
|
|
20230810,193200,1391158150,26400,26400,26400,26400,0
|
|
20230810,193100,1391158150,26400,26400,26400,26400,0
|
|
20230810,193000,1391158150,26400,26400,26400,26400,0
|
|
20230810,192900,1391158150,26400,26400,26400,26400,0
|
|
20230810,192800,1391158150,26400,26400,26400,26400,0
|
|
20230810,192700,1391158150,26400,26400,26400,26400,621
|
|
20230810,192600,1391158150,26400,26400,26400,26400,0
|
|
20230810,192500,1391158150,26400,26400,26400,26400,0
|
|
20230810,192400,1391158150,26400,26400,26400,26400,0
|
|
20230810,192300,1391158150,26400,26400,26400,26400,0
|
|
20230810,192200,1391158150,26400,26400,26400,26400,0
|
|
20230810,192100,1391158150,26400,26400,26400,26400,0
|
|
20230810,192000,1391158150,26400,26400,26400,26400,0
|
|
20230810,191900,1391158150,26400,26400,26400,26400,0
|
|
20230810,191800,1391158150,26400,26400,26400,26400,0
|
|
20230810,191700,1391158150,26400,26400,26400,26400,0
|
|
20230810,191600,1391158150,26400,26400,26400,26400,0
|
|
20230810,191500,1391158150,26400,26400,26400,26400,0
|
|
20230810,191400,1391158150,26400,26400,26400,26400,0
|
|
20230810,191300,1391158150,26400,26400,26400,26400,0
|
|
20230810,191200,1391158150,26400,26400,26400,26400,0
|
|
20230810,191100,1391158150,26400,26400,26400,26400,0
|
|
20230810,191000,1391158150,26400,26400,26400,26400,0
|
|
20230810,190900,1391158150,26400,26400,26400,26400,0
|
|
20230810,190800,1391158150,26400,26400,26400,26400,0
|
|
20230810,190700,1391158150,26400,26400,26400,26400,0
|
|
20230810,190600,1391158150,26400,26400,26400,26400,0
|
|
20230810,190500,1391158150,26400,26400,26400,26400,0
|
|
20230810,190400,1391158150,26400,26400,26400,26400,0
|
|
20230810,190300,1391158150,26400,26400,26400,26400,0
|
|
20230810,190200,1391158150,26400,26400,26400,26400,0
|
|
20230810,190100,1391158150,26400,26400,26400,26400,0
|
|
20230810,190000,1391158150,26400,26400,26400,26400,0
|
|
20230810,185900,1391158150,26400,26400,26400,26400,0
|
|
20230810,185800,1391158150,26400,26400,26400,26400,0
|
|
20230810,185700,1391158150,26400,26400,26400,26400,621
|
|
20230810,185600,1391158150,26400,26400,26400,26400,0
|
|
20230810,185500,1391158150,26400,26400,26400,26400,0
|
|
20230810,185400,1391158150,26400,26400,26400,26400,0
|
|
20230810,185300,1391158150,26400,26400,26400,26400,0
|
|
20230810,185200,1391158150,26400,26400,26400,26400,0
|
|
20230810,185100,1391158150,26400,26400,26400,26400,0
|
|
20230810,185000,1391158150,26400,26400,26400,26400,0
|
|
20230810,184900,1391158150,26400,26400,26400,26400,0
|
|
20230810,184800,1391158150,26400,26400,26400,26400,0
|
|
20230810,184700,1391158150,26400,26400,26400,26400,0
|
|
20230810,184600,1391158150,26400,26400,26400,26400,0
|
|
20230810,184500,1391158150,26400,26400,26400,26400,0
|
|
20230810,184400,1391158150,26400,26400,26400,26400,0
|
|
20230810,184300,1391158150,26400,26400,26400,26400,0
|
|
20230810,184200,1391158150,26400,26400,26400,26400,0
|
|
20230810,184100,1391158150,26400,26400,26400,26400,0
|
|
20230810,184000,1391158150,26400,26400,26400,26400,0
|
|
20230810,183900,1391158150,26400,26400,26400,26400,0
|
|
20230810,183800,1391158150,26400,26400,26400,26400,0
|
|
20230810,183700,1391158150,26400,26400,26400,26400,0
|
|
20230810,183600,1391158150,26400,26400,26400,26400,0
|
|
20230810,183500,1391158150,26400,26400,26400,26400,0
|
|
20230810,183400,1391158150,26400,26400,26400,26400,0
|
|
20230810,183300,1391158150,26400,26400,26400,26400,0
|
|
20230810,183200,1391158150,26400,26400,26400,26400,0
|
|
20230810,183100,1391158150,26400,26400,26400,26400,0
|
|
20230810,183000,1391158150,26400,26400,26400,26400,0
|
|
20230810,182900,1391158150,26400,26400,26400,26400,0
|
|
20230810,182800,1391158150,26400,26400,26400,26400,0
|
|
20230810,182700,1391158150,26400,26400,26400,26400,621
|
|
20230810,182600,1391158150,26400,26400,26400,26400,0
|
|
20230810,182500,1391158150,26400,26400,26400,26400,0
|
|
20230810,182400,1391158150,26400,26400,26400,26400,0
|
|
20230810,182300,1391158150,26400,26400,26400,26400,0
|
|
20230810,182200,1391158150,26400,26400,26400,26400,0
|
|
20230810,182100,1391158150,26400,26400,26400,26400,0
|
|
20230810,182000,1391158150,26400,26400,26400,26400,0
|
|
20230810,181900,1391158150,26400,26400,26400,26400,0
|
|
20230810,181800,1391158150,26400,26400,26400,26400,0
|
|
20230810,181700,1391158150,26400,26400,26400,26400,0
|
|
20230810,181600,1391158150,26400,26400,26400,26400,0
|
|
20230810,181500,1391158150,26400,26400,26400,26400,0
|
|
20230810,181400,1391158150,26400,26400,26400,26400,0
|
|
20230810,181300,1391158150,26400,26400,26400,26400,0
|
|
20230810,181200,1391158150,26400,26400,26400,26400,0
|
|
20230810,181100,1391158150,26400,26400,26400,26400,0
|
|
20230810,181000,1391158150,26400,26400,26400,26400,0
|
|
20230810,180900,1391158150,26400,26400,26400,26400,0
|
|
20230810,180800,1391158150,26400,26400,26400,26400,0
|
|
20230810,180700,1391158150,26400,26400,26400,26400,0
|
|
20230810,180600,1391158150,26400,26400,26400,26400,0
|
|
20230810,180500,1391158150,26400,26400,26400,26400,0
|
|
20230810,180400,1391158150,26400,26400,26400,26400,0
|
|
20230810,180300,1391158150,26400,26400,26400,26400,0
|
|
20230810,180200,1391158150,26400,26400,26400,26400,0
|
|
20230810,180100,1391158150,26400,26400,26400,26400,0
|
|
20230810,180000,1391158150,26400,26400,26400,26400,0
|
|
20230810,175900,1391158150,26400,26400,26400,26400,0
|
|
20230810,175800,1391158150,26400,26400,26400,26400,0
|
|
20230810,175700,1391158150,26400,26400,26400,26400,621
|
|
20230810,175600,1391158150,26400,26400,26400,26400,0
|
|
20230810,175500,1391158150,26400,26400,26400,26400,0
|
|
20230810,175400,1391158150,26400,26400,26400,26400,0
|
|
20230810,175300,1391158150,26400,26400,26400,26400,0
|
|
20230810,175200,1391158150,26400,26400,26400,26400,0
|
|
20230810,175100,1391158150,26400,26400,26400,26400,0
|
|
20230810,175000,1391158150,26400,26400,26400,26400,0
|
|
20230810,174900,1391158150,26400,26400,26400,26400,0
|
|
20230810,174800,1391158150,26400,26400,26400,26400,0
|
|
20230810,174700,1391158150,26400,26400,26400,26400,0
|
|
20230810,174600,1391158150,26400,26400,26400,26400,0
|
|
20230810,174500,1391158150,26400,26400,26400,26400,0
|
|
20230810,174400,1391158150,26400,26400,26400,26400,0
|
|
20230810,174300,1391158150,26400,26400,26400,26400,0
|
|
20230810,174200,1391158150,26400,26400,26400,26400,0
|
|
20230810,174100,1391158150,26400,26400,26400,26400,0
|
|
20230810,174000,1391158150,26400,26400,26400,26400,0
|
|
20230810,173900,1391158150,26400,26400,26400,26400,0
|
|
20230810,173800,1391158150,26400,26400,26400,26400,0
|
|
20230810,173700,1391158150,26400,26400,26400,26400,0
|
|
20230810,173600,1391158150,26400,26400,26400,26400,0
|
|
20230810,173500,1391158150,26400,26400,26400,26400,0
|
|
20230810,173400,1391158150,26400,26400,26400,26400,0
|
|
20230810,173300,1391158150,26400,26400,26400,26400,0
|
|
20230810,173200,1391158150,26400,26400,26400,26400,0
|
|
20230810,173100,1391158150,26400,26400,26400,26400,0
|
|
20230810,173000,1391158150,26400,26400,26400,26400,0
|
|
20230810,172900,1391158150,26400,26400,26400,26400,0
|
|
20230810,172800,1391158150,26400,26400,26400,26400,0
|
|
20230810,172700,1391158150,26400,26400,26400,26400,621
|
|
20230810,172600,1391158150,26400,26400,26400,26400,0
|
|
20230810,172500,1391158150,26400,26400,26400,26400,0
|
|
20230810,172400,1391158150,26400,26400,26400,26400,0
|
|
20230810,172300,1391158150,26400,26400,26400,26400,0
|
|
20230810,172200,1391158150,26400,26400,26400,26400,0
|
|
20230810,172100,1391158150,26400,26400,26400,26400,0
|
|
20230810,172000,1391158150,26400,26400,26400,26400,0
|
|
20230810,171900,1391158150,26400,26400,26400,26400,0
|
|
20230810,171800,1391158150,26400,26400,26400,26400,0
|
|
20230810,171700,1391158150,26400,26400,26400,26400,0
|
|
20230810,171600,1391158150,26400,26400,26400,26400,0
|
|
20230810,171500,1391158150,26400,26400,26400,26400,0
|
|
20230810,171400,1391158150,26400,26400,26400,26400,0
|
|
20230810,171300,1391158150,26400,26400,26400,26400,0
|
|
20230810,171200,1391158150,26400,26400,26400,26400,0
|
|
20230810,171100,1391158150,26400,26400,26400,26400,0
|
|
20230810,171000,1391158150,26400,26400,26400,26400,0
|
|
20230810,170900,1391158150,26400,26400,26400,26400,0
|
|
20230810,170800,1391158150,26400,26400,26400,26400,0
|
|
20230810,170700,1391158150,26400,26400,26400,26400,0
|
|
20230810,170600,1391158150,26400,26400,26400,26400,0
|
|
20230810,170500,1391158150,26400,26400,26400,26400,0
|
|
20230810,170400,1391158150,26400,26400,26400,26400,0
|
|
20230810,170300,1391158150,26400,26400,26400,26400,0
|
|
20230810,170200,1391158150,26400,26400,26400,26400,0
|
|
20230810,170100,1391158150,26400,26400,26400,26400,0
|
|
20230810,170000,1391158150,26400,26400,26400,26400,0
|
|
20230810,165900,1391158150,26400,26400,26400,26400,0
|
|
20230810,165800,1391158150,26400,26400,26400,26400,0
|
|
20230810,165700,1391158150,26400,26400,26400,26400,621
|
|
20230810,165600,1391158150,26400,26400,26400,26400,0
|
|
20230810,165500,1391158150,26400,26400,26400,26400,0
|
|
20230810,165400,1391158150,26400,26400,26400,26400,0
|
|
20230810,165300,1391158150,26400,26400,26400,26400,0
|
|
20230810,165200,1391158150,26400,26400,26400,26400,0
|
|
20230810,165100,1391158150,26400,26400,26400,26400,0
|
|
20230810,165000,1391158150,26400,26400,26400,26400,0
|
|
20230810,164900,1391158150,26400,26400,26400,26400,0
|
|
20230810,164800,1391158150,26400,26400,26400,26400,0
|
|
20230810,164700,1391158150,26400,26400,26400,26400,0
|
|
20230810,164600,1391158150,26400,26400,26400,26400,0
|
|
20230810,164500,1391158150,26400,26400,26400,26400,0
|
|
20230810,164400,1391158150,26400,26400,26400,26400,0
|
|
20230810,164300,1391158150,26400,26400,26400,26400,0
|
|
20230810,164200,1391158150,26400,26400,26400,26400,0
|
|
20230810,164100,1391158150,26400,26400,26400,26400,0
|
|
20230810,164000,1391158150,26400,26400,26400,26400,0
|
|
20230810,163900,1391158150,26400,26400,26400,26400,0
|
|
20230810,163800,1391158150,26400,26400,26400,26400,0
|
|
20230810,163700,1391158150,26400,26400,26400,26400,0
|
|
20230810,163600,1391158150,26400,26400,26400,26400,0
|
|
20230810,163500,1391158150,26400,26400,26400,26400,0
|
|
20230810,163400,1391158150,26400,26400,26400,26400,0
|
|
20230810,163300,1391158150,26400,26400,26400,26400,0
|
|
20230810,163200,1391158150,26400,26400,26400,26400,0
|
|
20230810,163100,1391158150,26400,26400,26400,26400,0
|
|
20230810,163000,1391158150,26400,26400,26400,26400,0
|
|
20230810,162900,1391158150,26400,26400,26400,26400,0
|
|
20230810,162800,1391158150,26400,26400,26400,26400,0
|
|
20230810,162700,1391158150,26400,26400,26400,26400,621
|
|
20230810,162600,1391158150,26400,26400,26400,26400,0
|
|
20230810,162500,1391158150,26400,26400,26400,26400,0
|
|
20230810,162400,1391158150,26400,26400,26400,26400,0
|
|
20230810,162300,1391158150,26400,26400,26400,26400,0
|
|
20230810,162200,1391158150,26400,26400,26400,26400,0
|
|
20230810,162100,1391158150,26400,26400,26400,26400,0
|
|
20230810,162000,1391158150,26400,26400,26400,26400,0
|
|
20230810,161900,1391158150,26400,26400,26400,26400,0
|
|
20230810,161800,1391158150,26400,26400,26400,26400,0
|
|
20230810,161700,1391158150,26400,26400,26400,26400,0
|
|
20230810,161600,1391158150,26400,26400,26400,26400,0
|
|
20230810,161500,1391158150,26400,26400,26400,26400,0
|
|
20230810,161400,1391158150,26400,26400,26400,26400,0
|
|
20230810,161300,1391158150,26400,26400,26400,26400,0
|
|
20230810,161200,1391158150,26400,26400,26400,26400,0
|
|
20230810,161100,1391158150,26400,26400,26400,26400,0
|
|
20230810,161000,1391158150,26400,26400,26400,26400,0
|
|
20230810,160900,1391158150,26400,26400,26400,26400,0
|
|
20230810,160800,1391158150,26400,26400,26400,26400,0
|
|
20230810,160700,1391158150,26400,26400,26400,26400,0
|
|
20230810,160600,1391158150,26400,26400,26400,26400,0
|
|
20230810,160500,1391158150,26400,26400,26400,26400,0
|
|
20230810,160400,1391158150,26400,26400,26400,26400,0
|
|
20230810,160300,1391158150,26400,26400,26400,26400,0
|
|
20230810,160200,1391158150,26400,26400,26400,26400,0
|
|
20230810,160100,1391158150,26400,26400,26400,26400,0
|
|
20230810,160000,1391158150,26400,26400,26400,26400,0
|
|
20230810,155900,1391158150,26400,26400,26400,26400,0
|
|
20230810,155800,1391158150,26400,26400,26400,26400,0
|
|
20230810,155700,1391158150,26400,26400,26400,26400,621
|
|
20230810,155600,1391158150,26400,26400,26400,26400,0
|
|
20230810,155500,1391158150,26400,26400,26400,26400,0
|
|
20230810,155400,1391158150,26400,26400,26400,26400,0
|
|
20230810,155300,1391158150,26400,26400,26400,26400,0
|
|
20230810,155200,1391158150,26400,26400,26400,26400,0
|
|
20230810,155100,1391158150,26400,26400,26400,26400,0
|
|
20230810,155000,1391158150,26400,26400,26400,26400,0
|
|
20230810,154900,1391158150,26400,26400,26400,26400,0
|
|
20230810,154800,1391158150,26400,26400,26400,26400,0
|
|
20230810,154700,1391158150,26400,26400,26400,26400,0
|
|
20230810,154600,1391158150,26400,26400,26400,26400,0
|
|
20230810,154500,1391158150,26400,26400,26400,26400,0
|
|
20230810,154400,1391158150,26400,26400,26400,26400,0
|
|
20230810,154300,1391158150,26400,26400,26400,26400,0
|
|
20230810,154200,1391158150,26400,26400,26400,26400,0
|
|
20230810,154100,1391158150,26400,26400,26400,26400,0
|
|
20230810,154000,1391158150,26400,26400,26400,26400,0
|
|
20230810,153900,1391158150,26400,26400,26400,26400,0
|
|
20230810,153800,1391158150,26400,26400,26400,26400,0
|
|
20230810,153700,1391158150,26400,26400,26400,26400,0
|
|
20230810,153600,1391158150,26400,26400,26400,26400,0
|
|
20230810,153500,1391158150,26400,26400,26400,26400,0
|
|
20230810,153400,1391158150,26400,26400,26400,26400,0
|
|
20230810,153300,1391158150,26400,26400,26400,26400,0
|
|
20230810,153200,1391158150,26400,26400,26400,26400,0
|
|
20230810,153100,1391158150,26400,26400,26400,26400,0
|
|
20230810,153000,1391158150,26400,26400,26400,26400,621
|
|
20230810,152900,1374763750,26350,26350,26350,26350,0
|
|
20230810,152800,1374763750,26350,26350,26350,26350,0
|
|
20230810,152700,1374763750,26350,26350,26350,26350,0
|
|
20230810,152600,1374763750,26350,26350,26350,26350,0
|
|
20230810,152500,1374763750,26350,26350,26350,26350,0
|
|
20230810,152400,1374763750,26350,26350,26350,26350,0
|
|
20230810,152300,1374763750,26350,26350,26350,26350,0
|
|
20230810,152200,1374763750,26350,26350,26350,26350,0
|
|
20230810,152100,1374763750,26350,26350,26350,26350,0
|
|
20230810,152000,1374763750,26350,26350,26350,26350,0
|
|
20230810,151900,1374763750,26350,26350,26350,26350,58
|
|
20230810,151800,1373235450,26350,26250,26350,26250,7
|
|
20230810,151700,1373051100,26350,26300,26350,26300,37
|
|
20230810,151600,1372077000,26350,26300,26350,26250,65
|
|
20230810,151500,1370368950,26300,26250,26300,26250,25
|
|
20230810,151400,1369712550,26300,26250,26300,26250,99
|
|
20230810,151300,1367110750,26300,26250,26300,26200,30
|
|
20230810,151200,1366323750,26250,26250,26300,26200,60
|
|
20230810,151100,1364749200,26300,26250,26300,26250,64
|
|
20230810,151000,1363067250,26250,26250,26300,26250,21
|
|
20230810,150900,1362515950,26250,26300,26300,26250,96
|
|
20230810,150800,1359993250,26250,26200,26250,26200,44
|
|
20230810,150700,1358839450,26250,26250,26250,26250,35
|
|
20230810,150600,1357920700,26250,26200,26250,26200,38
|
|
20230810,150500,1356924450,26250,26200,26250,26200,45
|
|
20230810,150400,1355745000,26200,26250,26250,26200,247
|
|
20230810,150300,1349270950,26250,26200,26250,26200,99
|
|
20230810,150200,1346674450,26200,26200,26200,26200,17
|
|
20230810,150100,1346229050,26200,26200,26250,26200,85
|
|
20230810,150000,1343999950,26200,26200,26200,26150,123
|
|
20230810,145900,1340777600,26200,26200,26250,26200,161
|
|
20230810,145800,1336552750,26200,26200,26200,26150,289
|
|
20230810,145700,1328990900,26200,26200,26200,26200,44
|
|
20230810,145600,1327838100,26200,26200,26250,26200,120
|
|
20230810,145500,1324691950,26200,26200,26200,26200,147
|
|
20230810,145400,1320840550,26200,26200,26200,26150,281
|
|
20230810,145300,1313480200,26200,26150,26200,26150,30
|
|
20230810,145200,1312695650,26150,26150,26200,26150,410
|
|
20230810,145100,1301954500,26150,26200,26200,26150,465
|
|
20230810,145000,1289792450,26150,26150,26150,26150,87
|
|
20230810,144900,1287517400,26150,26150,26150,26150,23
|
|
20230810,144800,1286915950,26150,26150,26150,26150,31
|
|
20230810,144700,1286105300,26100,26100,26150,26100,57
|
|
20230810,144600,1284617150,26150,26100,26150,26100,82
|
|
20230810,144500,1282473900,26150,26150,26150,26150,462
|
|
20230810,144400,1270392600,26150,26150,26150,26150,61
|
|
20230810,144300,1268797450,26150,26150,26200,26150,167
|
|
20230810,144200,1264428000,26150,26200,26200,26150,58
|
|
20230810,144100,1262910700,26200,26200,26200,26200,41
|
|
20230810,144000,1261836500,26200,26200,26200,26200,84
|
|
20230810,143900,1259635700,26200,26200,26200,26200,272
|
|
20230810,143800,1252509300,26200,26250,26250,26200,92
|
|
20230810,143700,1250096350,26200,26200,26200,26200,90
|
|
20230810,143600,1247738350,26150,26150,26150,26150,56
|
|
20230810,143500,1246273950,26200,26150,26200,26150,88
|
|
20230810,143400,1243970400,26150,26150,26200,26150,197
|
|
20230810,143300,1238813850,26150,26200,26200,26150,202
|
|
20230810,143200,1233522650,26150,26100,26150,26100,405
|
|
20230810,143100,1222933250,26100,25950,26100,25950,1544
|
|
20230810,143000,1182745900,25950,25950,26000,25950,424
|
|
20230810,142900,1171741000,25950,25950,26000,25950,193
|
|
20230810,142800,1166730200,25950,25950,26000,25950,99
|
|
20230810,142700,1164157850,25900,25950,26000,25900,975
|
|
20230810,142600,1138858300,25950,26000,26000,25950,1493
|
|
20230810,142500,1100040750,26050,26000,26050,26000,80
|
|
20230810,142400,1097957950,26000,26050,26050,26000,77
|
|
20230810,142300,1095955150,26000,26050,26050,26000,32
|
|
20230810,142200,1095122750,26050,26000,26050,26000,94
|
|
20230810,142100,1092676150,26000,26000,26000,26000,44
|
|
20230810,142000,1091532150,26000,26000,26050,26000,96
|
|
20230810,141900,1089033900,26000,26000,26050,26000,37
|
|
20230810,141800,1088071800,26000,26000,26000,26000,18
|
|
20230810,141700,1087603800,26000,26000,26050,26000,131
|
|
20230810,141600,1084194800,26000,26000,26000,26000,57
|
|
20230810,141500,1082712800,26050,26000,26050,26000,114
|
|
20230810,141400,1079746350,26000,26050,26050,26000,295
|
|
20230810,141300,1072062200,26050,26050,26050,26000,544
|
|
20230810,141200,1057892000,26050,26050,26100,26000,124
|
|
20230810,141100,1054660100,26000,26000,26050,26000,403
|
|
20230810,141000,1044164300,26000,26050,26100,26000,1706
|
|
20230810,140900,999721500,26050,26050,26050,26050,25
|
|
20230810,140800,999070250,26050,26050,26050,26050,28
|
|
20230810,140700,998340850,26050,26050,26100,26050,106
|
|
20230810,140600,995576550,26050,26050,26050,26050,40
|
|
20230810,140500,994534550,26050,26050,26050,26050,33
|
|
20230810,140400,993674900,26050,26050,26100,26050,92
|
|
20230810,140300,991276100,26050,26050,26100,26050,682
|
|
20230810,140200,973504850,26050,26100,26100,26050,712
|
|
20230810,140100,954925800,26100,26100,26150,26100,35
|
|
20230810,140000,954012150,26100,26150,26150,26100,67
|
|
20230810,135900,952261300,26100,26100,26150,26050,649
|
|
20230810,135800,935320750,26100,26100,26100,26100,29
|
|
20230810,135700,934563850,26100,26100,26150,26100,115
|
|
20230810,135600,931559450,26100,26100,26100,26100,17
|
|
20230810,135500,931115750,26100,26100,26150,26100,70
|
|
20230810,135400,929288650,26100,26050,26150,26050,750
|
|
20230810,135300,909699250,26100,26100,26100,26050,689
|
|
20230810,135200,891717000,26100,26150,26150,26100,216
|
|
20230810,135100,886076750,26100,26100,26150,26100,37
|
|
20230810,135000,885110950,26100,26100,26100,26100,47
|
|
20230810,134900,883884250,26100,26100,26150,26100,1086
|
|
20230810,134800,855537450,26100,26100,26100,26100,43
|
|
20230810,134700,854415150,26100,26150,26150,26100,119
|
|
20230810,134600,851303900,26200,26150,26200,26150,515
|
|
20230810,134500,837833950,26150,26150,26150,26150,25
|
|
20230810,134400,837180200,26150,26150,26200,26150,110
|
|
20230810,134300,834301350,26150,26150,26150,26150,21
|
|
20230810,134200,833752200,26150,26150,26150,26150,92
|
|
20230810,134100,831346400,26150,26150,26150,26100,305
|
|
20230810,134000,823371100,26150,26150,26150,26150,96
|
|
20230810,133900,820860700,26200,26150,26200,26150,892
|
|
20230810,133800,797492950,26150,26100,26150,26100,120
|
|
20230810,133700,794355550,26200,26150,26200,26100,238
|
|
20230810,133600,788132350,26150,26150,26200,26150,76
|
|
20230810,133500,786142550,26150,26150,26150,26100,91
|
|
20230810,133400,783763500,26150,26150,26150,26150,139
|
|
20230810,133300,780128650,26100,26150,26150,26100,621
|
|
20230810,133200,763890250,26150,26150,26200,26150,92
|
|
20230810,133100,761484350,26200,26150,26200,26150,238
|
|
20230810,133000,755252350,26200,26200,26200,26150,969
|
|
20230810,132900,729867250,26200,26200,26200,26200,65
|
|
20230810,132800,728164250,26250,26200,26250,26200,77
|
|
20230810,132700,726144700,26250,26200,26250,26200,44
|
|
20230810,132600,724991100,26200,26200,26250,26200,110
|
|
20230810,132500,722106650,26200,26250,26250,26200,1156
|
|
20230810,132400,691763650,26300,26250,26300,26250,43
|
|
20230810,132300,690634450,26300,26250,26300,26250,75
|
|
20230810,132200,688663350,26250,26250,26250,26250,78
|
|
20230810,132100,686615850,26300,26250,26300,26250,82
|
|
20230810,132000,684460300,26250,26250,26250,26250,60
|
|
20230810,131900,682885300,26250,26250,26250,26250,37
|
|
20230810,131800,681914050,26250,26300,26300,26250,296
|
|
20230810,131700,674131600,26300,26300,26350,26300,26
|
|
20230810,131600,673447750,26300,26300,26350,26300,114
|
|
20230810,131500,670447150,26300,26350,26350,26300,874
|
|
20230810,131400,647460450,26350,26300,26350,26300,30
|
|
20230810,131300,646671200,26350,26300,26350,26300,94
|
|
20230810,131200,644196500,26350,26400,26400,26350,452
|
|
20230810,131100,632286250,26350,26400,26400,26350,95
|
|
20230810,131000,629780200,26350,26350,26350,26350,37
|
|
20230810,130900,628805250,26400,26400,26400,26400,23
|
|
20230810,130800,628198050,26400,26350,26400,26350,38
|
|
20230810,130700,627195000,26350,26400,26400,26350,62
|
|
20230810,130600,625560850,26400,26400,26400,26400,30
|
|
20230810,130500,624768850,26400,26400,26400,26350,48
|
|
20230810,130400,623502450,26400,26400,26400,26350,68
|
|
20230810,130300,621708350,26400,26450,26450,26400,223
|
|
20230810,130200,615819850,26450,26400,26500,26400,19
|
|
20230810,130100,615317650,26450,26450,26450,26450,46
|
|
20230810,130000,614100950,26450,26400,26450,26400,413
|
|
20230810,125900,603195000,26450,26400,26450,26400,14
|
|
20230810,125800,602825050,26400,26450,26450,26400,53
|
|
20230810,125700,601423800,26400,26400,26400,26400,42
|
|
20230810,125600,600315000,26400,26400,26400,26400,30
|
|
20230810,125500,599523000,26400,26400,26450,26400,65
|
|
20230810,125400,597804050,26400,26450,26450,26400,47
|
|
20230810,125300,596561100,26450,26400,26450,26400,33
|
|
20230810,125200,595689200,26400,26450,26450,26400,81
|
|
20230810,125100,593548750,26400,26500,26500,26400,269
|
|
20230810,125000,586431800,26500,26450,26500,26450,33
|
|
20230810,124900,585557600,26450,26450,26450,26450,61
|
|
20230810,124800,583944150,26500,26450,26500,26450,7
|
|
20230810,124700,583758750,26450,26450,26500,26450,102
|
|
20230810,124600,581058650,26450,26450,26450,26450,2
|
|
20230810,124500,581005750,26450,26500,26550,26450,81
|
|
20230810,124400,578856750,26500,26500,26500,26500,0
|
|
20230810,124300,578856750,26500,26500,26500,26500,9
|
|
20230810,124200,578618250,26500,26500,26500,26500,44
|
|
20230810,124100,577452250,26500,26500,26550,26500,13
|
|
20230810,124000,577107700,26550,26500,26550,26500,169
|
|
20230810,123900,572621100,26500,26550,26550,26500,8
|
|
20230810,123800,572408850,26500,26500,26500,26500,35
|
|
20230810,123700,571481350,26500,26450,26500,26450,8
|
|
20230810,123600,571269600,26500,26500,26500,26500,10
|
|
20230810,123500,571004600,26500,26500,26500,26500,44
|
|
20230810,123400,569838600,26450,26500,26500,26450,5
|
|
20230810,123300,569706300,26450,26450,26450,26450,17
|
|
20230810,123200,569256650,26450,26450,26500,26450,111
|
|
20230810,123100,566317900,26450,26500,26500,26450,23
|
|
20230810,123000,565708600,26500,26500,26500,26500,5
|
|
20230810,122900,565576100,26550,26500,26550,26500,93
|
|
20230810,122800,563107600,26500,26500,26500,26500,22
|
|
20230810,122700,562524600,26500,26500,26550,26500,64
|
|
20230810,122600,560826450,26500,26500,26500,26500,17
|
|
20230810,122500,560375950,26500,26500,26500,26500,22
|
|
20230810,122400,559792950,26550,26500,26550,26500,74
|
|
20230810,122300,557829250,26500,26550,26550,26500,40
|
|
20230810,122200,556767750,26550,26550,26550,26500,62
|
|
20230810,122100,555122400,26500,26500,26500,26500,5
|
|
20230810,122000,554989900,26500,26500,26500,26500,14
|
|
20230810,121900,554618900,26550,26500,26550,26500,78
|
|
20230810,121800,552549150,26500,26500,26500,26500,64
|
|
20230810,121700,550853150,26500,26500,26550,26500,57
|
|
20230810,121600,549340600,26500,26500,26500,26500,39
|
|
20230810,121500,548307100,26500,26500,26500,26500,12
|
|
20230810,121400,547989100,26500,26500,26550,26500,96
|
|
20230810,121300,545440650,26500,26500,26500,26500,12
|
|
20230810,121200,545122650,26500,26500,26500,26500,25
|
|
20230810,121100,544460150,26550,26500,26550,26500,56
|
|
20230810,121000,542974100,26500,26500,26500,26500,11
|
|
20230810,120900,542682600,26500,26500,26550,26500,80
|
|
20230810,120800,540560050,26500,26500,26500,26500,10
|
|
20230810,120700,540295050,26500,26500,26500,26500,9
|
|
20230810,120600,540056550,26550,26500,26550,26500,65
|
|
20230810,120500,538331800,26500,26550,26550,26500,51
|
|
20230810,120400,536977800,26550,26500,26550,26500,13
|
|
20230810,120300,536633150,26500,26500,26500,26500,3
|
|
20230810,120200,536553650,26500,26500,26550,26500,206
|
|
20230810,120100,531085100,26500,26500,26550,26500,76
|
|
20230810,120000,529068950,26500,26500,26500,26500,9
|
|
20230810,115900,528830450,26500,26550,26550,26500,62
|
|
20230810,115800,527185050,26500,26500,26500,26500,27
|
|
20230810,115700,526469550,26500,26500,26550,26500,22
|
|
20230810,115600,525886500,26500,26500,26550,26500,56
|
|
20230810,115500,524400100,26500,26500,26500,26500,17
|
|
20230810,115400,523949600,26500,26500,26500,26500,29
|
|
20230810,115300,523181100,26450,26450,26450,26450,17
|
|
20230810,115200,522731450,26450,26500,26500,26450,9
|
|
20230810,115100,522493100,26500,26500,26550,26500,57
|
|
20230810,115000,520980300,26500,26500,26550,26500,31
|
|
20230810,114900,520158600,26500,26500,26500,26500,12
|
|
20230810,114800,519840600,26500,26450,26500,26450,22
|
|
20230810,114700,519258500,26450,26450,26450,26450,22
|
|
20230810,114600,518676600,26450,26500,26500,26450,212
|
|
20230810,114500,513066450,26500,26450,26500,26450,13
|
|
20230810,114400,512722150,26450,26450,26450,26450,13
|
|
20230810,114300,512378300,26450,26450,26500,26450,185
|
|
20230810,114200,507477250,26450,26450,26450,26450,8
|
|
20230810,114100,507265650,26450,26500,26500,26450,59
|
|
20230810,114000,505703100,26450,26450,26450,26450,42
|
|
20230810,113900,504592200,26450,26450,26450,26450,33
|
|
20230810,113800,503719350,26450,26450,26500,26450,122
|
|
20230810,113700,500486600,26450,26450,26450,26450,109
|
|
20230810,113600,497603550,26450,26450,26500,26450,224
|
|
20230810,113500,491676250,26450,26450,26450,26450,15
|
|
20230810,113400,491279500,26450,26450,26450,26450,67
|
|
20230810,113300,489507350,26450,26450,26450,26450,7
|
|
20230810,113200,489322200,26400,26400,26450,26400,39
|
|
20230810,113100,488292550,26400,26550,26550,26400,195
|
|
20230810,113000,483123250,26600,26600,26600,26600,104
|
|
20230810,112900,480356850,26600,26600,26600,26600,9
|
|
20230810,112800,480117450,26600,26650,26650,26600,75
|
|
20230810,112700,478119800,26650,26600,26650,26600,164
|
|
20230810,112600,473750150,26700,26650,26700,26650,318
|
|
20230810,112500,465274700,26650,26600,26650,26600,69
|
|
20230810,112400,463436850,26600,26600,26700,26600,547
|
|
20230810,112300,448859750,26600,26650,26650,26600,62
|
|
20230810,112200,447207550,26600,26650,26650,26600,371
|
|
20230810,112100,437323200,26600,26550,26600,26550,62
|
|
20230810,112000,435675050,26600,26550,26600,26550,461
|
|
20230810,111900,423422500,26500,26450,26500,26450,145
|
|
20230810,111800,419580150,26500,26500,26500,26500,71
|
|
20230810,111700,417698650,26450,26450,26450,26450,22
|
|
20230810,111600,417116750,26450,26450,26450,26450,3
|
|
20230810,111500,417037400,26400,26400,26400,26400,0
|
|
20230810,111400,417037400,26400,26350,26400,26350,241
|
|
20230810,111300,410675950,26400,26400,26400,26400,0
|
|
20230810,111200,410675950,26400,26350,26400,26350,228
|
|
20230810,111100,404663450,26350,26350,26350,26350,2
|
|
20230810,111000,404610750,26400,26400,26400,26400,48
|
|
20230810,110900,403343550,26400,26400,26400,26400,96
|
|
20230810,110800,400809150,26400,26400,26400,26400,20
|
|
20230810,110700,400281150,26400,26450,26450,26400,175
|
|
20230810,110600,395657550,26450,26450,26450,26450,22
|
|
20230810,110500,395075650,26450,26450,26450,26450,3
|
|
20230810,110400,394996300,26400,26450,26450,26400,126
|
|
20230810,110300,391667050,26500,26450,26500,26450,5
|
|
20230810,110200,391534650,26500,26500,26500,26500,48
|
|
20230810,110100,390262650,26500,26500,26500,26500,80
|
|
20230810,110000,388142650,26500,26500,26500,26500,0
|
|
20230810,105900,388142650,26500,26500,26550,26500,28
|
|
20230810,105800,387400350,26500,26500,26500,26500,3
|
|
20230810,105700,387320850,26450,26450,26450,26450,0
|
|
20230810,105600,387320850,26450,26450,26450,26450,3
|
|
20230810,105500,387241500,26450,26450,26500,26450,49
|
|
20230810,105400,385944900,26450,26450,26500,26450,23
|
|
20230810,105300,385335600,26500,26550,26550,26500,268
|
|
20230810,105200,378223600,26550,26500,26550,26500,246
|
|
20230810,105100,371696600,26450,26500,26500,26450,9
|
|
20230810,105000,371458250,26450,26450,26450,26450,116
|
|
20230810,104900,368390050,26450,26450,26450,26450,0
|
|
20230810,104800,368390050,26450,26450,26450,26450,3
|
|
20230810,104700,368310700,26500,26500,26500,26500,2
|
|
20230810,104600,368257700,26500,26500,26500,26500,5
|
|
20230810,104500,368125200,26500,26400,26500,26400,136
|
|
20230810,104400,364521500,26500,26450,26500,26400,73
|
|
20230810,104300,362590400,26400,26400,26400,26400,3
|
|
20230810,104200,362511200,26400,26400,26400,26400,0
|
|
20230810,104100,362511200,26400,26400,26450,26400,125
|
|
20230810,104000,359206050,26400,26400,26400,26400,3
|
|
20230810,103900,359126850,26400,26400,26400,26400,30
|
|
20230810,103800,358334850,26350,26350,26350,26350,2
|
|
20230810,103700,358282150,26350,26350,26350,26300,624
|
|
20230810,103600,341857650,26400,26400,26400,26400,114
|
|
20230810,103500,338848050,26350,26350,26350,26350,3
|
|
20230810,103400,338769000,26300,26300,26300,26300,0
|
|
20230810,103300,338769000,26300,26300,26300,26300,22
|
|
20230810,103200,338190400,26300,26300,26300,26300,3
|
|
20230810,103100,338111500,26300,26300,26300,26300,0
|
|
20230810,103000,338111500,26300,26300,26300,26300,23
|
|
20230810,102900,337506600,26300,26300,26300,26300,1
|
|
20230810,102800,337480300,26300,26300,26300,26300,2
|
|
20230810,102700,337427700,26300,26350,26350,26300,103
|
|
20230810,102600,334717950,26350,26350,26350,26350,20
|
|
20230810,102500,334190950,26350,26350,26350,26350,24
|
|
20230810,102400,333558550,26300,26350,26400,26300,244
|
|
20230810,102300,327138650,26300,26300,26300,26300,0
|
|
20230810,102200,327138650,26300,26300,26350,26300,22
|
|
20230810,102100,326560000,26300,26250,26300,26250,74
|
|
20230810,102000,324616250,26250,26400,26400,26250,3
|
|
20230810,101900,324537350,26250,26250,26250,26250,22
|
|
20230810,101800,323959850,26250,26300,26300,26250,200
|
|
20230810,101700,318706950,26350,26300,26350,26300,367
|
|
20230810,101600,309050400,26250,26350,26350,26250,189
|
|
20230810,101500,304084200,26350,26350,26350,26350,22
|
|
20230810,101400,303504500,26350,26350,26350,26350,4
|
|
20230810,101300,303399100,26400,26300,26400,26300,421
|
|
20230810,101200,292311650,26300,26250,26300,26250,7
|
|
20230810,101100,292127650,26300,26250,26300,26250,66
|
|
20230810,101000,290392000,26200,26300,26300,26200,1205
|
|
20230810,100900,258753250,26300,26300,26300,26300,3
|
|
20230810,100800,258674350,26300,26300,26300,26300,19
|
|
20230810,100700,258174650,26300,26350,26350,26300,4
|
|
20230810,100600,258069400,26350,26300,26350,26300,53
|
|
20230810,100500,256673000,26350,26350,26350,26350,0
|
|
20230810,100400,256673000,26350,26350,26350,26350,60
|
|
20230810,100300,255092000,26350,26350,26350,26350,42
|
|
20230810,100200,253985300,26350,26350,26350,26350,3
|
|
20230810,100100,253906250,26300,26300,26300,26300,8
|
|
20230810,100000,253695850,26300,26300,26300,26300,19
|
|
20230810,095900,253196150,26300,26300,26300,26300,9
|
|
20230810,095800,252959450,26300,26300,26300,26300,3
|
|
20230810,095700,252880550,26300,26300,26300,26300,19
|
|
20230810,095600,252380850,26300,26300,26300,26300,2
|
|
20230810,095500,252328250,26300,26300,26300,26300,174
|
|
20230810,095400,247752050,26300,26300,26300,26300,3
|
|
20230810,095300,247673150,26300,26300,26300,26300,41
|
|
20230810,095200,246594850,26300,26300,26300,26300,0
|
|
20230810,095100,246594850,26300,26300,26350,26300,122
|
|
20230810,095000,243386000,26350,26350,26350,26350,17
|
|
20230810,094900,242938050,26350,26350,26350,26350,0
|
|
20230810,094800,242938050,26350,26350,26350,26350,289
|
|
20230810,094700,235322900,26300,26300,26300,26300,367
|
|
20230810,094600,225670800,26250,26250,26250,26250,1020
|
|
20230810,094500,198895800,26250,26350,26350,26250,174
|
|
20230810,094400,194320250,26400,26400,26400,26400,1
|
|
20230810,094300,194293850,26400,26400,26400,26350,20
|
|
20230810,094200,193766700,26350,26350,26350,26350,3
|
|
20230810,094100,193687650,26400,26400,26400,26400,42
|
|
20230810,094000,192578850,26300,26300,26400,26300,89
|
|
20230810,093900,190238050,26400,26250,26400,26250,41
|
|
20230810,093800,189161500,26250,26400,26400,26250,901
|
|
20230810,093700,165501250,26350,26350,26350,26350,186
|
|
20230810,093600,160600150,26350,26350,26350,26350,1
|
|
20230810,093500,160573800,26250,26350,26350,26250,126
|
|
20230810,093400,157262000,26350,26300,26350,26300,881
|
|
20230810,093300,134091550,26300,26350,26350,26300,453
|
|
20230810,093200,122170000,26350,26350,26400,26350,37
|
|
20230810,093100,121194950,26400,26400,26400,26400,3
|
|
20230810,093000,121115750,26400,26400,26400,26350,101
|
|
20230810,092900,118453350,26400,26400,26400,26400,0
|
|
20230810,092800,118453350,26400,26500,26500,26400,219
|
|
20230810,092700,112660700,26550,26500,26550,26500,100
|
|
20230810,092600,110010450,26500,26550,26550,26500,328
|
|
20230810,092500,101318350,26550,26550,26550,26550,1
|
|
20230810,092400,101291800,26550,26550,26550,26550,101
|
|
20230810,092300,98610250,26550,26550,26550,26550,2
|
|
20230810,092200,98557150,26600,26550,26600,26550,29
|
|
20230810,092100,97787150,26550,26550,26550,26550,157
|
|
20230810,092000,93618800,26550,26550,26550,26550,2
|
|
20230810,091900,93565700,26550,26550,26550,26550,1
|
|
20230810,091800,93539150,26550,26450,26550,26450,186
|
|
20230810,091700,88619350,26450,26500,26600,26450,141
|
|
20230810,091600,84887850,26600,26600,26600,26600,1
|
|
20230810,091500,84861250,26600,26500,26600,26500,101
|
|
20230810,091400,82184650,26550,26550,26550,26550,58
|
|
20230810,091300,80644750,26350,26500,26550,26350,615
|
|
20230810,091200,64394250,26450,26400,26450,26400,18
|
|
20230810,091100,63918850,26400,26350,26400,26350,50
|
|
20230810,091000,62599050,26350,26250,26350,26250,329
|
|
20230810,090900,53939900,26200,26350,26400,26200,1340
|
|
20230810,090800,18740750,26400,26400,26400,26400,0
|
|
20230810,090700,18740750,26400,26550,26550,26400,46
|
|
20230810,090600,17525600,26550,26550,26550,26550,1
|
|
20230810,090500,17499050,26500,26550,26550,26500,11
|
|
20230810,090400,17207500,26550,26550,26900,26550,83
|
|
20230810,090300,14990650,26600,26600,26600,26600,43
|
|
20230810,090200,13846850,26600,26350,26600,26350,273
|
|
20230810,090100,6652800,26400,26400,26400,26400,64
|
|
20230810,090000,4963200,26400,26400,26400,26400,188
|