608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190500,17209298600,29550,29550,29550,29550,51651
|
|
20230926,190400,17209298600,29550,29550,29550,29550,0
|
|
20230926,190300,17209298600,29550,29550,29550,29550,0
|
|
20230926,190200,17209298600,29550,29550,29550,29550,0
|
|
20230926,190100,17209298600,29550,29550,29550,29550,0
|
|
20230926,190000,17209298600,29550,29550,29550,29550,0
|
|
20230926,185900,17209298600,29550,29550,29550,29550,0
|
|
20230926,185800,17209298600,29550,29550,29550,29550,0
|
|
20230926,185700,17209298600,29550,29550,29550,29550,0
|
|
20230926,185600,17209298600,29550,29550,29550,29550,0
|
|
20230926,185500,17209298600,29550,29550,29550,29550,0
|
|
20230926,185400,17209298600,29550,29550,29550,29550,0
|
|
20230926,185300,17209298600,29550,29550,29550,29550,0
|
|
20230926,185200,17209298600,29550,29550,29550,29550,0
|
|
20230926,185100,17209298600,29550,29550,29550,29550,0
|
|
20230926,185000,17209298600,29550,29550,29550,29550,0
|
|
20230926,184900,17209298600,29550,29550,29550,29550,0
|
|
20230926,184800,17209298600,29550,29550,29550,29550,0
|
|
20230926,184700,17209298600,29550,29550,29550,29550,0
|
|
20230926,184600,17209298600,29550,29550,29550,29550,0
|
|
20230926,184500,17209298600,29550,29550,29550,29550,0
|
|
20230926,184400,17209298600,29550,29550,29550,29550,0
|
|
20230926,184300,17209298600,29550,29550,29550,29550,0
|
|
20230926,184200,17209298600,29550,29550,29550,29550,0
|
|
20230926,184100,17209298600,29550,29550,29550,29550,0
|
|
20230926,184000,17209298600,29550,29550,29550,29550,0
|
|
20230926,183900,17209298600,29550,29550,29550,29550,0
|
|
20230926,183800,17209298600,29550,29550,29550,29550,0
|
|
20230926,183700,17209298600,29550,29550,29550,29550,0
|
|
20230926,183600,17209298600,29550,29550,29550,29550,0
|
|
20230926,183500,17209298600,29550,29550,29550,29550,51651
|
|
20230926,183400,17209298600,29550,29550,29550,29550,0
|
|
20230926,183300,17209298600,29550,29550,29550,29550,0
|
|
20230926,183200,17209298600,29550,29550,29550,29550,0
|
|
20230926,183100,17209298600,29550,29550,29550,29550,0
|
|
20230926,183000,17209298600,29550,29550,29550,29550,0
|
|
20230926,182900,17209298600,29550,29550,29550,29550,0
|
|
20230926,182800,17209298600,29550,29550,29550,29550,0
|
|
20230926,182700,17209298600,29550,29550,29550,29550,0
|
|
20230926,182600,17209298600,29550,29550,29550,29550,0
|
|
20230926,182500,17209298600,29550,29550,29550,29550,0
|
|
20230926,182400,17209298600,29550,29550,29550,29550,0
|
|
20230926,182300,17209298600,29550,29550,29550,29550,0
|
|
20230926,182200,17209298600,29550,29550,29550,29550,0
|
|
20230926,182100,17209298600,29550,29550,29550,29550,0
|
|
20230926,182000,17209298600,29550,29550,29550,29550,0
|
|
20230926,181900,17209298600,29550,29550,29550,29550,0
|
|
20230926,181800,17209298600,29550,29550,29550,29550,0
|
|
20230926,181700,17209298600,29550,29550,29550,29550,0
|
|
20230926,181600,17209298600,29550,29550,29550,29550,0
|
|
20230926,181500,17209298600,29550,29550,29550,29550,0
|
|
20230926,181400,17209298600,29550,29550,29550,29550,0
|
|
20230926,181300,17209298600,29550,29550,29550,29550,0
|
|
20230926,181200,17209298600,29550,29550,29550,29550,0
|
|
20230926,181100,17209298600,29550,29550,29550,29550,0
|
|
20230926,181000,17209298600,29550,29550,29550,29550,0
|
|
20230926,180900,17209298600,29550,29550,29550,29550,0
|
|
20230926,180800,17209298600,29550,29550,29550,29550,0
|
|
20230926,180700,17209298600,29550,29550,29550,29550,0
|
|
20230926,180600,17209298600,29550,29550,29550,29550,0
|
|
20230926,180500,17209298600,29550,29550,29550,29550,51651
|
|
20230926,180400,17209298600,29550,29550,29550,29550,0
|
|
20230926,180300,17209298600,29550,29550,29550,29550,0
|
|
20230926,180200,17209298600,29550,29550,29550,29550,0
|
|
20230926,180100,17209298600,29550,29550,29550,29550,0
|
|
20230926,180000,17209298600,29550,29550,29550,29550,0
|
|
20230926,175900,17209298600,29550,29550,29550,29550,0
|
|
20230926,175800,17209298600,29550,29550,29550,29550,0
|
|
20230926,175700,17209298600,29550,29550,29550,29550,0
|
|
20230926,175600,17209298600,29550,29550,29550,29550,0
|
|
20230926,175500,17209298600,29550,29550,29550,29550,0
|
|
20230926,175400,17209298600,29550,29550,29550,29550,0
|
|
20230926,175300,17209298600,29550,29550,29550,29550,0
|
|
20230926,175200,17209298600,29550,29550,29550,29550,0
|
|
20230926,175100,17209298600,29550,29550,29550,29550,0
|
|
20230926,175000,17209298600,29550,29550,29550,29550,0
|
|
20230926,174900,17209298600,29550,29550,29550,29550,0
|
|
20230926,174800,17209298600,29550,29550,29550,29550,0
|
|
20230926,174700,17209298600,29550,29550,29550,29550,0
|
|
20230926,174600,17209298600,29550,29550,29550,29550,0
|
|
20230926,174500,17209298600,29550,29550,29550,29550,0
|
|
20230926,174400,17209298600,29550,29550,29550,29550,0
|
|
20230926,174300,17209298600,29550,29550,29550,29550,0
|
|
20230926,174200,17209298600,29550,29550,29550,29550,0
|
|
20230926,174100,17209298600,29550,29550,29550,29550,0
|
|
20230926,174000,17209298600,29550,29550,29550,29550,0
|
|
20230926,173900,17209298600,29550,29550,29550,29550,0
|
|
20230926,173800,17209298600,29550,29550,29550,29550,0
|
|
20230926,173700,17209298600,29550,29550,29550,29550,0
|
|
20230926,173600,17209298600,29550,29550,29550,29550,0
|
|
20230926,173500,17209298600,29550,29550,29550,29550,51651
|
|
20230926,173400,17209298600,29550,29550,29550,29550,0
|
|
20230926,173300,17209298600,29550,29550,29550,29550,0
|
|
20230926,173200,17209298600,29550,29550,29550,29550,0
|
|
20230926,173100,17209298600,29550,29550,29550,29550,0
|
|
20230926,173000,17209298600,29550,29550,29550,29550,0
|
|
20230926,172900,17209298600,29550,29550,29550,29550,0
|
|
20230926,172800,17209298600,29550,29550,29550,29550,0
|
|
20230926,172700,17209298600,29550,29550,29550,29550,0
|
|
20230926,172600,17209298600,29550,29550,29550,29550,0
|
|
20230926,172500,17209298600,29550,29550,29550,29550,0
|
|
20230926,172400,17209298600,29550,29550,29550,29550,0
|
|
20230926,172300,17209298600,29550,29550,29550,29550,0
|
|
20230926,172200,17209298600,29550,29550,29550,29550,0
|
|
20230926,172100,17209298600,29550,29550,29550,29550,0
|
|
20230926,172000,17209298600,29550,29550,29550,29550,0
|
|
20230926,171900,17209298600,29550,29550,29550,29550,0
|
|
20230926,171800,17209298600,29550,29550,29550,29550,0
|
|
20230926,171700,17209298600,29550,29550,29550,29550,0
|
|
20230926,171600,17209298600,29550,29550,29550,29550,0
|
|
20230926,171500,17209298600,29550,29550,29550,29550,0
|
|
20230926,171400,17209298600,29550,29550,29550,29550,0
|
|
20230926,171300,17209298600,29550,29550,29550,29550,0
|
|
20230926,171200,17209298600,29550,29550,29550,29550,0
|
|
20230926,171100,17209298600,29550,29550,29550,29550,0
|
|
20230926,171000,17209298600,29550,29550,29550,29550,0
|
|
20230926,170900,17209298600,29550,29550,29550,29550,0
|
|
20230926,170800,17209298600,29550,29550,29550,29550,0
|
|
20230926,170700,17209298600,29550,29550,29550,29550,0
|
|
20230926,170600,17209298600,29550,29550,29550,29550,0
|
|
20230926,170500,17209298600,29550,29550,29550,29550,51651
|
|
20230926,170400,17209298600,29550,29550,29550,29550,0
|
|
20230926,170300,17209298600,29550,29550,29550,29550,0
|
|
20230926,170200,17209298600,29550,29550,29550,29550,0
|
|
20230926,170100,17209298600,29550,29550,29550,29550,0
|
|
20230926,170000,17209298600,29550,29550,29550,29550,0
|
|
20230926,165900,17209298600,29550,29550,29550,29550,0
|
|
20230926,165800,17209298600,29550,29550,29550,29550,0
|
|
20230926,165700,17209298600,29550,29550,29550,29550,0
|
|
20230926,165600,17209298600,29550,29550,29550,29550,0
|
|
20230926,165500,17209298600,29550,29550,29550,29550,0
|
|
20230926,165400,17209298600,29550,29550,29550,29550,0
|
|
20230926,165300,17209298600,29550,29550,29550,29550,0
|
|
20230926,165200,17209298600,29550,29550,29550,29550,0
|
|
20230926,165100,17209298600,29550,29550,29550,29550,0
|
|
20230926,165000,17209298600,29550,29550,29550,29550,0
|
|
20230926,164900,17209298600,29550,29550,29550,29550,0
|
|
20230926,164800,17209298600,29550,29550,29550,29550,0
|
|
20230926,164700,17209298600,29550,29550,29550,29550,0
|
|
20230926,164600,17209298600,29550,29550,29550,29550,0
|
|
20230926,164500,17209298600,29550,29550,29550,29550,0
|
|
20230926,164400,17209298600,29550,29550,29550,29550,0
|
|
20230926,164300,17209298600,29550,29550,29550,29550,0
|
|
20230926,164200,17209298600,29550,29550,29550,29550,0
|
|
20230926,164100,17209298600,29550,29550,29550,29550,0
|
|
20230926,164000,17209298600,29550,29550,29550,29550,0
|
|
20230926,163900,17209298600,29550,29550,29550,29550,0
|
|
20230926,163800,17209298600,29550,29550,29550,29550,0
|
|
20230926,163700,17209298600,29550,29550,29550,29550,0
|
|
20230926,163600,17209298600,29550,29550,29550,29550,0
|
|
20230926,163500,17209298600,29550,29550,29550,29550,51651
|
|
20230926,163400,17209298600,29550,29550,29550,29550,0
|
|
20230926,163300,17209298600,29550,29550,29550,29550,0
|
|
20230926,163200,17209298600,29550,29550,29550,29550,0
|
|
20230926,163100,17209298600,29550,29550,29550,29550,0
|
|
20230926,163000,17209298600,29550,29550,29550,29550,0
|
|
20230926,162900,17209298600,29550,29550,29550,29550,0
|
|
20230926,162800,17209298600,29550,29550,29550,29550,0
|
|
20230926,162700,17209298600,29550,29550,29550,29550,0
|
|
20230926,162600,17209298600,29550,29550,29550,29550,0
|
|
20230926,162500,17209298600,29550,29550,29550,29550,0
|
|
20230926,162400,17209298600,29550,29550,29550,29550,0
|
|
20230926,162300,17209298600,29550,29550,29550,29550,0
|
|
20230926,162200,17209298600,29550,29550,29550,29550,0
|
|
20230926,162100,17209298600,29550,29550,29550,29550,0
|
|
20230926,162000,17209298600,29550,29550,29550,29550,0
|
|
20230926,161900,17209298600,29550,29550,29550,29550,0
|
|
20230926,161800,17209298600,29550,29550,29550,29550,0
|
|
20230926,161700,17209298600,29550,29550,29550,29550,0
|
|
20230926,161600,17209298600,29550,29550,29550,29550,0
|
|
20230926,161500,17209298600,29550,29550,29550,29550,0
|
|
20230926,161400,17209298600,29550,29550,29550,29550,0
|
|
20230926,161300,17209298600,29550,29550,29550,29550,0
|
|
20230926,161200,17209298600,29550,29550,29550,29550,0
|
|
20230926,161100,17209298600,29550,29550,29550,29550,0
|
|
20230926,161000,17209298600,29550,29550,29550,29550,0
|
|
20230926,160900,17209298600,29550,29550,29550,29550,0
|
|
20230926,160800,17209298600,29550,29550,29550,29550,0
|
|
20230926,160700,17209298600,29550,29550,29550,29550,0
|
|
20230926,160600,17209298600,29550,29550,29550,29550,0
|
|
20230926,160500,17209298600,29550,29550,29550,29550,51651
|
|
20230926,160400,17209298600,29550,29550,29550,29550,0
|
|
20230926,160300,17209298600,29550,29550,29550,29550,0
|
|
20230926,160200,17209298600,29550,29550,29550,29550,0
|
|
20230926,160100,17209298600,29550,29550,29550,29550,0
|
|
20230926,160000,17209298600,29550,29550,29550,29550,0
|
|
20230926,155900,17209298600,29550,29550,29550,29550,0
|
|
20230926,155800,17209298600,29550,29550,29550,29550,0
|
|
20230926,155700,17209298600,29550,29550,29550,29550,0
|
|
20230926,155600,17209298600,29550,29550,29550,29550,0
|
|
20230926,155500,17209298600,29550,29550,29550,29550,0
|
|
20230926,155400,17209298600,29550,29550,29550,29550,0
|
|
20230926,155300,17209298600,29550,29550,29550,29550,0
|
|
20230926,155200,17209298600,29550,29550,29550,29550,0
|
|
20230926,155100,17209298600,29550,29550,29550,29550,0
|
|
20230926,155000,17209298600,29550,29550,29550,29550,0
|
|
20230926,154900,17209298600,29550,29550,29550,29550,0
|
|
20230926,154800,17209298600,29550,29550,29550,29550,0
|
|
20230926,154700,17209298600,29550,29550,29550,29550,0
|
|
20230926,154600,17209298600,29550,29550,29550,29550,0
|
|
20230926,154500,17209298600,29550,29550,29550,29550,0
|
|
20230926,154400,17209298600,29550,29550,29550,29550,0
|
|
20230926,154300,17209298600,29550,29550,29550,29550,0
|
|
20230926,154200,17209298600,29550,29550,29550,29550,0
|
|
20230926,154100,17209298600,29550,29550,29550,29550,0
|
|
20230926,154000,17209298600,29550,29550,29550,29550,0
|
|
20230926,153900,17209298600,29550,29550,29550,29550,0
|
|
20230926,153800,17209298600,29550,29550,29550,29550,0
|
|
20230926,153700,17209298600,29550,29550,29550,29550,0
|
|
20230926,153600,17209298600,29550,29550,29550,29550,0
|
|
20230926,153500,17209298600,29550,29550,29550,29550,51651
|
|
20230926,153400,17209298600,29550,29550,29550,29550,0
|
|
20230926,153300,17209298600,29550,29550,29550,29550,0
|
|
20230926,153200,17209298600,29550,29550,29550,29550,0
|
|
20230926,153100,17209298600,29550,29550,29550,29550,0
|
|
20230926,153000,17209298600,29550,29550,29550,29550,51651
|
|
20230926,152900,15683011550,29450,29450,29450,29450,0
|
|
20230926,152800,15683011550,29450,29450,29450,29450,0
|
|
20230926,152700,15683011550,29450,29450,29450,29450,0
|
|
20230926,152600,15683011550,29450,29450,29450,29450,0
|
|
20230926,152500,15683011550,29450,29450,29450,29450,0
|
|
20230926,152400,15683011550,29450,29450,29450,29450,0
|
|
20230926,152300,15683011550,29450,29450,29450,29450,0
|
|
20230926,152200,15683011550,29450,29450,29450,29450,0
|
|
20230926,152100,15683011550,29450,29450,29450,29450,0
|
|
20230926,152000,15683011550,29450,29450,29450,29450,0
|
|
20230926,151900,15683011550,29450,29450,29500,29450,868
|
|
20230926,151800,15657423750,29500,29450,29500,29450,824
|
|
20230926,151700,15633151650,29500,29450,29550,29450,1537
|
|
20230926,151600,15587825400,29450,29450,29500,29450,1085
|
|
20230926,151500,15555870550,29450,29500,29500,29400,2072
|
|
20230926,151400,15494846000,29450,29350,29500,29350,4078
|
|
20230926,151300,15374716600,29450,29450,29500,29150,19530
|
|
20230926,151200,14802758650,29500,29450,29500,29450,1042
|
|
20230926,151100,14772049700,29450,29450,29500,29450,1907
|
|
20230926,151000,14715872800,29500,29500,29500,29450,775
|
|
20230926,150900,14693026850,29450,29500,29550,29450,694
|
|
20230926,150800,14672546000,29500,29450,29550,29450,3186
|
|
20230926,150700,14578558650,29500,29450,29500,29450,1701
|
|
20230926,150600,14528398850,29450,29550,29550,29450,2488
|
|
20230926,150500,14455004950,29500,29500,29550,29500,395
|
|
20230926,150400,14443337450,29500,29500,29550,29500,629
|
|
20230926,150300,14424769600,29500,29550,29600,29500,1637
|
|
20230926,150200,14376398600,29550,29550,29600,29550,546
|
|
20230926,150100,14360251900,29600,29600,29600,29550,657
|
|
20230926,150000,14340810600,29550,29550,29600,29550,947
|
|
20230926,145900,14312826600,29500,29500,29550,29500,1964
|
|
20230926,145800,14254829500,29500,29550,29550,29500,324
|
|
20230926,145700,14245257900,29550,29550,29550,29500,561
|
|
20230926,145600,14228690500,29500,29500,29550,29500,759
|
|
20230926,145500,14206286200,29550,29500,29550,29450,1754
|
|
20230926,145400,14154527800,29550,29500,29550,29500,1673
|
|
20230926,145300,14105105800,29500,29550,29550,29500,1447
|
|
20230926,145200,14062350300,29600,29600,29600,29550,548
|
|
20230926,145100,14046140250,29600,29550,29600,29550,1315
|
|
20230926,145000,14007246400,29600,29500,29600,29500,1921
|
|
20230926,144900,13950471400,29550,29550,29600,29500,5898
|
|
20230926,144800,13776374400,29600,29600,29600,29550,1245
|
|
20230926,144700,13739533900,29550,29600,29600,29550,650
|
|
20230926,144600,13720295500,29550,29600,29600,29550,488
|
|
20230926,144500,13705855350,29600,29550,29600,29550,1089
|
|
20230926,144400,13673660700,29550,29550,29600,29550,890
|
|
20230926,144300,13647326500,29550,29600,29600,29550,478
|
|
20230926,144200,13633186600,29600,29550,29600,29550,1811
|
|
20230926,144100,13579657250,29600,29550,29600,29500,821
|
|
20230926,144000,13555381350,29550,29550,29550,29500,1145
|
|
20230926,143900,13521548600,29500,29550,29550,29500,495
|
|
20230926,143800,13506931400,29550,29450,29550,29450,2685
|
|
20230926,143700,13427686850,29500,29500,29500,29450,1377
|
|
20230926,143600,13387067350,29500,29500,29500,29450,771
|
|
20230926,143500,13364335150,29500,29450,29500,29450,1015
|
|
20230926,143400,13334404550,29500,29500,29500,29450,907
|
|
20230926,143300,13307650700,29450,29500,29500,29450,511
|
|
20230926,143200,13292587250,29450,29500,29500,29450,797
|
|
20230926,143100,13269087300,29500,29500,29500,29450,1236
|
|
20230926,143000,13232644000,29450,29450,29500,29400,1768
|
|
20230926,142900,13180575450,29400,29450,29450,29400,2651
|
|
20230926,142800,13102504850,29450,29450,29450,29400,385
|
|
20230926,142700,13091179150,29400,29400,29450,29400,328
|
|
20230926,142600,13081531850,29400,29400,29450,29350,3022
|
|
20230926,142500,12992684900,29400,29400,29400,29350,1183
|
|
20230926,142400,12957906700,29400,29350,29400,29350,1087
|
|
20230926,142300,12926001300,29350,29350,29400,29300,3520
|
|
20230926,142200,12822693900,29350,29400,29400,29350,519
|
|
20230926,142100,12807456500,29350,29400,29400,29350,2021
|
|
20230926,142000,12748134450,29350,29350,29400,29350,638
|
|
20230926,141900,12729407150,29400,29350,29400,29350,1189
|
|
20230926,141800,12694505800,29350,29350,29400,29350,971
|
|
20230926,141700,12666001000,29350,29300,29400,29300,6302
|
|
20230926,141600,12481052250,29300,29300,29350,29300,454
|
|
20230926,141500,12467740900,29350,29350,29350,29300,365
|
|
20230926,141400,12457044550,29300,29300,29350,29300,1562
|
|
20230926,141300,12411270400,29300,29300,29350,29300,1089
|
|
20230926,141200,12379360300,29300,29300,29350,29300,1038
|
|
20230926,141100,12348935350,29300,29350,29350,29300,578
|
|
20230926,141000,12331990250,29300,29300,29350,29300,807
|
|
20230926,140900,12308339800,29300,29300,29350,29300,873
|
|
20230926,140800,12282756100,29350,29350,29350,29300,719
|
|
20230926,140700,12261684300,29350,29300,29350,29300,499
|
|
20230926,140600,12247053600,29300,29300,29350,29300,993
|
|
20230926,140500,12217954250,29300,29300,29350,29300,924
|
|
20230926,140400,12190877300,29300,29300,29350,29300,756
|
|
20230926,140300,12168719200,29350,29300,29350,29300,856
|
|
20230926,140200,12143633050,29300,29350,29350,29300,1063
|
|
20230926,140100,12112477400,29300,29350,29350,29300,125
|
|
20230926,140000,12108814350,29350,29350,29350,29300,2424
|
|
20230926,135900,12037742950,29350,29350,29350,29300,212
|
|
20230926,135800,12031526650,29350,29350,29350,29300,291
|
|
20230926,135700,12022996800,29300,29300,29350,29300,491
|
|
20230926,135600,12008599050,29300,29350,29350,29300,357
|
|
20230926,135500,11998137250,29300,29350,29350,29300,515
|
|
20230926,135400,11983027200,29350,29350,29350,29300,543
|
|
20230926,135300,11967099350,29350,29350,29350,29300,539
|
|
20230926,135200,11951299700,29350,29350,29400,29350,1252
|
|
20230926,135100,11914547100,29350,29450,29450,29300,5677
|
|
20230926,135000,11747666650,29400,29450,29450,29400,383
|
|
20230926,134900,11736400950,29450,29400,29450,29400,741
|
|
20230926,134800,11714610000,29400,29450,29450,29400,388
|
|
20230926,134700,11703192600,29400,29400,29450,29350,2476
|
|
20230926,134600,11630440950,29400,29400,29400,29350,2489
|
|
20230926,134500,11557383200,29400,29400,29400,29350,595
|
|
20230926,134400,11539917950,29350,29400,29400,29350,196
|
|
20230926,134300,11534162900,29400,29350,29400,29300,2209
|
|
20230926,134200,11469326750,29350,29350,29400,29350,2715
|
|
20230926,134100,11389640400,29350,29350,29400,29350,307
|
|
20230926,134000,11380621750,29400,29400,29400,29350,86
|
|
20230926,133900,11378094500,29300,29350,29400,29300,1628
|
|
20230926,133800,11330309900,29350,29400,29450,29350,3541
|
|
20230926,133700,11226210950,29450,29450,29450,29400,116
|
|
20230926,133600,11222799250,29450,29400,29450,29400,667
|
|
20230926,133500,11203178650,29450,29450,29450,29400,474
|
|
20230926,133400,11189234350,29450,29400,29450,29400,134
|
|
20230926,133300,11185289050,29450,29350,29450,29350,610
|
|
20230926,133200,11167360150,29350,29350,29400,29350,4964
|
|
20230926,133100,11021501300,29350,29350,29400,29350,389
|
|
20230926,133000,11010082900,29400,29350,29400,29350,824
|
|
20230926,132900,10985894850,29350,29400,29400,29350,1001
|
|
20230926,132800,10956507900,29350,29400,29400,29350,565
|
|
20230926,132700,10939918900,29400,29400,29400,29350,371
|
|
20230926,132600,10929018750,29350,29350,29400,29300,1009
|
|
20230926,132500,10899395700,29350,29400,29400,29300,598
|
|
20230926,132400,10881834150,29400,29350,29400,29300,1719
|
|
20230926,132300,10831380100,29350,29350,29400,29350,987
|
|
20230926,132200,10802411400,29350,29350,29400,29350,1081
|
|
20230926,132100,10770675450,29350,29350,29400,29350,1154
|
|
20230926,132000,10736804500,29350,29350,29400,29350,853
|
|
20230926,131900,10711761500,29350,29400,29400,29350,394
|
|
20230926,131800,10700193200,29350,29350,29400,29350,808
|
|
20230926,131700,10676473500,29350,29400,29400,29350,112
|
|
20230926,131600,10673182200,29350,29400,29400,29350,98
|
|
20230926,131500,10670303550,29400,29350,29400,29350,497
|
|
20230926,131400,10655709800,29400,29350,29400,29300,1634
|
|
20230926,131300,10607743550,29350,29400,29400,29300,8620
|
|
20230926,131200,10354761150,29350,29400,29400,29350,870
|
|
20230926,131100,10329206650,29350,29400,29400,29350,1279
|
|
20230926,131000,10291649850,29400,29400,29400,29350,417
|
|
20230926,130900,10279407500,29400,29450,29450,29350,7322
|
|
20230926,130800,10064181100,29450,29450,29450,29400,323
|
|
20230926,130700,10054677900,29400,29400,29450,29400,755
|
|
20230926,130600,10032479700,29450,29450,29450,29400,908
|
|
20230926,130500,10005763250,29400,29450,29450,29400,348
|
|
20230926,130400,9995530100,29400,29450,29450,29400,765
|
|
20230926,130300,9973031800,29450,29450,29450,29400,1515
|
|
20230926,130200,9928470500,29400,29400,29450,29400,523
|
|
20230926,130100,9913083000,29400,29450,29450,29400,711
|
|
20230926,130000,9892172900,29400,29450,29450,29400,962
|
|
20230926,125900,9863876550,29450,29400,29450,29400,521
|
|
20230926,125800,9848542650,29450,29450,29450,29400,438
|
|
20230926,125700,9835650900,29450,29450,29450,29400,752
|
|
20230926,125600,9813532400,29450,29450,29450,29400,362
|
|
20230926,125500,9802881400,29450,29450,29450,29400,243
|
|
20230926,125400,9795730950,29450,29450,29450,29400,653
|
|
20230926,125300,9776521150,29450,29400,29450,29400,488
|
|
20230926,125200,9762170600,29450,29450,29450,29400,539
|
|
20230926,125100,9746307850,29450,29400,29450,29400,453
|
|
20230926,125000,9732985350,29450,29450,29450,29400,583
|
|
20230926,124900,9715833500,29450,29450,29450,29400,199
|
|
20230926,124800,9709973800,29450,29450,29450,29400,570
|
|
20230926,124700,9693195450,29450,29450,29450,29400,291
|
|
20230926,124600,9684626000,29450,29450,29450,29400,623
|
|
20230926,124500,9666296550,29450,29450,29450,29400,371
|
|
20230926,124400,9655379800,29400,29450,29450,29400,756
|
|
20230926,124300,9633124050,29450,29450,29450,29400,442
|
|
20230926,124200,9620118550,29450,29450,29450,29400,273
|
|
20230926,124100,9612086800,29450,29450,29450,29400,493
|
|
20230926,124000,9597575000,29450,29500,29500,29400,1162
|
|
20230926,123900,9563350450,29450,29400,29500,29400,5914
|
|
20230926,123800,9389187900,29400,29450,29500,29400,6517
|
|
20230926,123700,9197261800,29450,29500,29500,29450,163
|
|
20230926,123600,9192459600,29450,29500,29500,29450,819
|
|
20230926,123500,9168330750,29500,29450,29500,29450,194
|
|
20230926,123400,9162613950,29500,29500,29500,29450,454
|
|
20230926,123300,9149235250,29500,29450,29500,29450,409
|
|
20230926,123200,9137185400,29450,29500,29500,29450,315
|
|
20230926,123100,9127908300,29500,29500,29500,29450,51
|
|
20230926,123000,9126404650,29450,29500,29500,29450,390
|
|
20230926,122900,9114912750,29500,29500,29500,29450,979
|
|
20230926,122800,9086043250,29500,29550,29550,29450,2111
|
|
20230926,122700,9023766900,29550,29550,29550,29500,222
|
|
20230926,122600,9017216000,29550,29500,29550,29500,117
|
|
20230926,122500,9013762650,29500,29550,29550,29500,532
|
|
20230926,122400,8998063550,29500,29500,29550,29500,328
|
|
20230926,122300,8988381250,29500,29550,29550,29500,377
|
|
20230926,122200,8977256400,29500,29500,29550,29500,272
|
|
20230926,122100,8969230250,29550,29550,29550,29500,323
|
|
20230926,122000,8959700850,29550,29550,29550,29500,161
|
|
20230926,121900,8954947350,29500,29500,29550,29500,164
|
|
20230926,121800,8950108800,29450,29500,29550,29450,650
|
|
20230926,121700,8930938550,29500,29500,29550,29450,1388
|
|
20230926,121600,8889997350,29450,29450,29500,29450,60
|
|
20230926,121500,8888228900,29500,29500,29500,29450,650
|
|
20230926,121400,8869077450,29500,29500,29500,29450,236
|
|
20230926,121300,8862116750,29500,29500,29500,29450,232
|
|
20230926,121200,8855277900,29450,29450,29450,29400,2849
|
|
20230926,121100,8771384250,29450,29450,29450,29400,1416
|
|
20230926,121000,8729708400,29450,29450,29450,29400,790
|
|
20230926,120900,8706443000,29400,29400,29450,29400,338
|
|
20230926,120800,8696502300,29450,29400,29450,29400,589
|
|
20230926,120700,8679168150,29450,29400,29450,29400,252
|
|
20230926,120600,8671756400,29450,29400,29450,29400,629
|
|
20230926,120500,8653240550,29450,29450,29450,29400,356
|
|
20230926,120400,8642764550,29400,29400,29450,29400,1224
|
|
20230926,120300,8606764800,29450,29400,29450,29400,568
|
|
20230926,120200,8590053700,29400,29550,29550,29400,4516
|
|
20230926,120100,8457018150,29550,29550,29550,29500,324
|
|
20230926,120000,8447456700,29500,29550,29550,29500,696
|
|
20230926,115900,8426913150,29500,29500,29550,29450,2230
|
|
20230926,115800,8361122750,29500,29450,29500,29450,464
|
|
20230926,115700,8347445350,29500,29450,29500,29450,177
|
|
20230926,115600,8342232000,29450,29500,29500,29450,228
|
|
20230926,115500,8335507900,29450,29500,29500,29450,169
|
|
20230926,115400,8330522600,29450,29450,29500,29400,1294
|
|
20230926,115300,8292414700,29500,29500,29500,29450,231
|
|
20230926,115200,8285601400,29500,29450,29500,29450,559
|
|
20230926,115100,8269128450,29450,29400,29450,29400,649
|
|
20230926,115000,8250034100,29400,29400,29450,29400,304
|
|
20230926,114900,8241082700,29450,29450,29450,29400,303
|
|
20230926,114800,8232159400,29450,29400,29450,29400,420
|
|
20230926,114700,8219798650,29450,29450,29450,29400,1098
|
|
20230926,114600,8187474350,29400,29450,29450,29400,738
|
|
20230926,114500,8165740400,29450,29400,29450,29400,885
|
|
20230926,114400,8139685550,29450,29450,29450,29400,1629
|
|
20230926,114300,8091773350,29500,29450,29500,29400,488
|
|
20230926,114200,8077395350,29450,29450,29500,29400,258
|
|
20230926,114100,8069796650,29450,29450,29500,29400,721
|
|
20230926,114000,8048555850,29450,29450,29500,29400,1314
|
|
20230926,113900,8009857850,29450,29450,29450,29400,206
|
|
20230926,113800,8003792300,29400,29400,29450,29400,454
|
|
20230926,113700,7990431700,29450,29400,29450,29400,537
|
|
20230926,113600,7974627850,29450,29450,29450,29400,206
|
|
20230926,113500,7968562100,29400,29400,29450,29400,825
|
|
20230926,113400,7944284650,29400,29450,29450,29400,2226
|
|
20230926,113300,7878735200,29400,29450,29450,29400,746
|
|
20230926,113200,7856795450,29400,29450,29450,29400,414
|
|
20230926,113100,7844612100,29400,29450,29450,29400,204
|
|
20230926,113000,7838604400,29450,29400,29450,29400,490
|
|
20230926,112900,7824186450,29400,29450,29500,29400,1392
|
|
20230926,112800,7783194450,29450,29500,29500,29450,1387
|
|
20230926,112700,7742337400,29450,29500,29500,29450,44
|
|
20230926,112600,7741040450,29450,29450,29500,29450,3215
|
|
20230926,112500,7646350900,29400,29450,29450,29400,504
|
|
20230926,112400,7631508300,29450,29400,29450,29400,441
|
|
20230926,112300,7618524550,29450,29450,29450,29400,837
|
|
20230926,112200,7593897850,29400,29450,29450,29400,93
|
|
20230926,112100,7591159750,29450,29450,29450,29400,554
|
|
20230926,112000,7574852800,29400,29400,29450,29400,1015
|
|
20230926,111900,7545002600,29400,29450,29450,29400,425
|
|
20230926,111800,7532502000,29450,29450,29450,29400,502
|
|
20230926,111700,7517719050,29400,29450,29450,29400,1282
|
|
20230926,111600,7479974300,29400,29450,29500,29400,8802
|
|
20230926,111500,7220825500,29450,29500,29500,29450,682
|
|
20230926,111400,7200708150,29500,29450,29500,29450,381
|
|
20230926,111300,7189478900,29500,29450,29500,29450,120
|
|
20230926,111200,7185940350,29500,29450,29500,29450,579
|
|
20230926,111100,7168878400,29450,29500,29550,29450,3892
|
|
20230926,111000,7054085300,29550,29500,29550,29500,183
|
|
20230926,110900,7048683600,29500,29500,29550,29450,2233
|
|
20230926,110800,6982814550,29450,29600,29600,29450,5952
|
|
20230926,110700,6807075600,29600,29600,29600,29550,143
|
|
20230926,110600,6802843700,29550,29600,29600,29550,33
|
|
20230926,110500,6801867150,29600,29450,29600,29450,3997
|
|
20230926,110400,6683878050,29500,29500,29500,29450,267
|
|
20230926,110300,6676009850,29450,29500,29500,29450,151
|
|
20230926,110200,6671556600,29450,29500,29500,29450,1980
|
|
20230926,110100,6613236400,29500,29500,29500,29450,184
|
|
20230926,110000,6607809350,29500,29500,29500,29450,298
|
|
20230926,105900,6599018400,29500,29500,29500,29450,864
|
|
20230926,105800,6573565300,29500,29450,29500,29450,362
|
|
20230926,105700,6562898950,29450,29500,29500,29450,739
|
|
20230926,105600,6541119100,29450,29500,29500,29400,576
|
|
20230926,105500,6524157350,29450,29500,29500,29450,851
|
|
20230926,105400,6499092050,29500,29500,29550,29400,456
|
|
20230926,105300,6485658850,29400,29550,29550,29400,2246
|
|
20230926,105200,6419492300,29500,29550,29550,29500,2319
|
|
20230926,105100,6350977700,29550,29500,29550,29400,2408
|
|
20230926,105000,6279991650,29400,29500,29550,29400,1307
|
|
20230926,104900,6241467000,29500,29450,29500,29400,684
|
|
20230926,104800,6221324300,29400,29500,29500,29400,809
|
|
20230926,104700,6197490150,29500,29450,29500,29400,988
|
|
20230926,104600,6168391100,29500,29450,29500,29400,646
|
|
20230926,104500,6149356700,29450,29400,29500,29400,369
|
|
20230926,104400,6138481600,29400,29450,29450,29400,1514
|
|
20230926,104300,6093916250,29450,29450,29500,29400,2606
|
|
20230926,104200,6017158900,29450,29450,29500,29450,518
|
|
20230926,104100,6001893950,29450,29500,29550,29450,2091
|
|
20230926,104000,5940208250,29550,29500,29550,29500,227
|
|
20230926,103900,5933509250,29500,29550,29550,29500,275
|
|
20230926,103800,5925394050,29500,29450,29550,29400,2911
|
|
20230926,103700,5839482300,29450,29450,29500,29450,753
|
|
20230926,103600,5817299000,29450,29450,29500,29450,232
|
|
20230926,103500,5810460250,29500,29450,29550,29450,450
|
|
20230926,103400,5797201450,29450,29450,29500,29400,844
|
|
20230926,103300,5772322150,29450,29400,29550,29400,1166
|
|
20230926,103200,5737959200,29450,29450,29550,29400,637
|
|
20230926,103100,5719202750,29450,29450,29550,29400,7067
|
|
20230926,103000,5511023350,29500,29500,29550,29450,867
|
|
20230926,102900,5485450150,29500,29500,29500,29450,772
|
|
20230926,102800,5462690850,29500,29500,29550,29450,2045
|
|
20230926,102700,5402374250,29500,29500,29550,29500,969
|
|
20230926,102600,5373766150,29500,29500,29500,29500,255
|
|
20230926,102500,5366243650,29500,29550,29550,29500,109
|
|
20230926,102400,5363028050,29500,29500,29550,29500,283
|
|
20230926,102300,5354677450,29500,29550,29550,29450,2583
|
|
20230926,102200,5278497850,29550,29550,29550,29500,385
|
|
20230926,102100,5267135150,29550,29500,29550,29500,131
|
|
20230926,102000,5263265500,29500,29500,29550,29500,654
|
|
20230926,101900,5243969150,29500,29450,29500,29450,3899
|
|
20230926,101800,5128948700,29450,29450,29450,29450,34
|
|
20230926,101700,5127947400,29500,29450,29500,29400,991
|
|
20230926,101600,5098789750,29450,29450,29500,29450,468
|
|
20230926,101500,5085001150,29450,29450,29450,29400,2882
|
|
20230926,101400,5000139650,29450,29450,29500,29450,633
|
|
20230926,101300,4981485800,29450,29450,29500,29450,374
|
|
20230926,101200,4970464700,29450,29500,29550,29450,5006
|
|
20230926,101100,4822943300,29500,29550,29550,29500,725
|
|
20230926,101000,4801554450,29550,29550,29550,29500,120
|
|
20230926,100900,4798013650,29500,29500,29500,29500,214
|
|
20230926,100800,4791700650,29500,29550,29550,29500,653
|
|
20230926,100700,4772431100,29550,29550,29550,29500,77
|
|
20230926,100600,4770155950,29550,29500,29550,29500,237
|
|
20230926,100500,4763163200,29550,29500,29550,29500,34
|
|
20230926,100400,4762158650,29550,29550,29550,29550,87
|
|
20230926,100300,4759587800,29550,29450,29550,29450,6237
|
|
20230926,100200,4575833200,29450,29450,29450,29400,1450
|
|
20230926,100100,4533142150,29400,29450,29450,29400,546
|
|
20230926,100000,4517066950,29450,29450,29450,29400,724
|
|
20230926,095900,4495762800,29400,29450,29450,29400,2035
|
|
20230926,095800,4435878400,29400,29400,29450,29400,692
|
|
20230926,095700,4415510800,29400,29450,29450,29400,879
|
|
20230926,095600,4389661100,29450,29450,29450,29400,222
|
|
20230926,095500,4383125700,29450,29450,29450,29400,605
|
|
20230926,095400,4365319100,29450,29450,29450,29400,184
|
|
20230926,095300,4359904750,29400,29400,29450,29400,853
|
|
20230926,095200,4334793950,29450,29500,29500,29400,5854
|
|
20230926,095100,4162459850,29450,29500,29500,29450,3702
|
|
20230926,095000,4053289700,29500,29500,29550,29500,672
|
|
20230926,094900,4033464700,29500,29500,29500,29500,242
|
|
20230926,094800,4026325700,29500,29500,29550,29500,488
|
|
20230926,094700,4011928550,29500,29550,29550,29500,552
|
|
20230926,094600,3995617200,29500,29550,29550,29500,183
|
|
20230926,094500,3990212350,29600,29550,29600,29500,2235
|
|
20230926,094400,3924147150,29550,29550,29600,29500,578
|
|
20230926,094300,3907068300,29550,29500,29550,29450,2228
|
|
20230926,094200,3841344200,29500,29450,29500,29450,1079
|
|
20230926,094100,3809553750,29450,29500,29500,29400,10063
|
|
20230926,094000,3512904350,29500,29500,29550,29500,155
|
|
20230926,093900,3508331700,29550,29550,29550,29500,581
|
|
20230926,093800,3491183300,29550,29500,29550,29500,357
|
|
20230926,093700,3480647400,29500,29550,29550,29500,12
|
|
20230926,093600,3480292950,29550,29550,29550,29500,1134
|
|
20230926,093500,3446788300,29550,29550,29600,29500,2544
|
|
20230926,093400,3371612400,29550,29550,29550,29500,1093
|
|
20230926,093300,3339333500,29500,29600,29600,29500,3932
|
|
20230926,093200,3223169550,29550,29600,29600,29550,3451
|
|
20230926,093100,3121023700,29600,29600,29600,29550,1020
|
|
20230926,093000,3090842300,29600,29500,29600,29450,2848
|
|
20230926,092900,3006695650,29550,29500,29600,29500,4899
|
|
20230926,092800,2862017750,29550,29500,29550,29500,2567
|
|
20230926,092700,2786290200,29500,29500,29500,29500,998
|
|
20230926,092600,2756849200,29500,29500,29550,29450,2924
|
|
20230926,092500,2670596100,29550,29500,29550,29450,15230
|
|
20230926,092400,2221263850,29500,29600,29600,29500,5243
|
|
20230926,092300,2066385600,29600,29600,29600,29550,1110
|
|
20230926,092200,2033568250,29600,29600,29600,29550,281
|
|
20230926,092100,2025254900,29600,29600,29600,29550,366
|
|
20230926,092000,2014433900,29600,29550,29600,29550,389
|
|
20230926,091900,2002927050,29550,29550,29600,29550,157
|
|
20230926,091800,1998282250,29550,29600,29600,29550,613
|
|
20230926,091700,1980155400,29600,29600,29700,29550,5182
|
|
20230926,091600,1826754100,29600,29600,29600,29550,2558
|
|
20230926,091500,1751158600,29550,29600,29700,29550,5201
|
|
20230926,091400,1597289650,29700,29700,29750,29650,4681
|
|
20230926,091300,1458323450,29700,29700,29750,29700,75
|
|
20230926,091200,1456095400,29700,29750,29750,29700,3265
|
|
20230926,091100,1359026850,29750,29850,29850,29750,4599
|
|
20230926,091000,1221980500,29800,29950,29950,29800,1541
|
|
20230926,090900,1175989700,29900,30000,30000,29900,696
|
|
20230926,090800,1155170000,30000,29900,30000,29900,1126
|
|
20230926,090700,1121449750,30000,29900,30000,29900,2478
|
|
20230926,090600,1047330000,29900,30000,30000,29850,1719
|
|
20230926,090500,995953900,30000,29900,30000,29900,1775
|
|
20230926,090400,942830950,29900,29900,29900,29800,4075
|
|
20230926,090300,821210500,29900,30000,30050,29800,3800
|
|
20230926,090200,707470150,30050,29950,30050,29950,3480
|
|
20230926,090100,603139050,29950,29850,30000,29700,3586
|
|
20230926,090000,496095550,29700,29850,30000,29700,16641
|