609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,190600,3208311950,27100,27100,27100,27100,1997
|
|
20230810,190500,3208311950,27100,27100,27100,27100,0
|
|
20230810,190400,3208311950,27100,27100,27100,27100,0
|
|
20230810,190300,3208311950,27100,27100,27100,27100,0
|
|
20230810,190200,3208311950,27100,27100,27100,27100,0
|
|
20230810,190100,3208311950,27100,27100,27100,27100,0
|
|
20230810,190000,3208311950,27100,27100,27100,27100,0
|
|
20230810,185900,3208311950,27100,27100,27100,27100,0
|
|
20230810,185800,3208311950,27100,27100,27100,27100,0
|
|
20230810,185700,3208311950,27100,27100,27100,27100,0
|
|
20230810,185600,3208311950,27100,27100,27100,27100,0
|
|
20230810,185500,3208311950,27100,27100,27100,27100,0
|
|
20230810,185400,3208311950,27100,27100,27100,27100,0
|
|
20230810,185300,3208311950,27100,27100,27100,27100,0
|
|
20230810,185200,3208311950,27100,27100,27100,27100,0
|
|
20230810,185100,3208311950,27100,27100,27100,27100,0
|
|
20230810,185000,3208311950,27100,27100,27100,27100,0
|
|
20230810,184900,3208311950,27100,27100,27100,27100,0
|
|
20230810,184800,3208311950,27100,27100,27100,27100,0
|
|
20230810,184700,3208311950,27100,27100,27100,27100,0
|
|
20230810,184600,3208311950,27100,27100,27100,27100,0
|
|
20230810,184500,3208311950,27100,27100,27100,27100,0
|
|
20230810,184400,3208311950,27100,27100,27100,27100,0
|
|
20230810,184300,3208311950,27100,27100,27100,27100,0
|
|
20230810,184200,3208311950,27100,27100,27100,27100,0
|
|
20230810,184100,3208311950,27100,27100,27100,27100,0
|
|
20230810,184000,3208311950,27100,27100,27100,27100,0
|
|
20230810,183900,3208311950,27100,27100,27100,27100,0
|
|
20230810,183800,3208311950,27100,27100,27100,27100,0
|
|
20230810,183700,3208311950,27100,27100,27100,27100,0
|
|
20230810,183600,3208311950,27100,27100,27100,27100,1997
|
|
20230810,183500,3208311950,27100,27100,27100,27100,0
|
|
20230810,183400,3208311950,27100,27100,27100,27100,0
|
|
20230810,183300,3208311950,27100,27100,27100,27100,0
|
|
20230810,183200,3208311950,27100,27100,27100,27100,0
|
|
20230810,183100,3208311950,27100,27100,27100,27100,0
|
|
20230810,183000,3208311950,27100,27100,27100,27100,0
|
|
20230810,182900,3208311950,27100,27100,27100,27100,0
|
|
20230810,182800,3208311950,27100,27100,27100,27100,0
|
|
20230810,182700,3208311950,27100,27100,27100,27100,0
|
|
20230810,182600,3208311950,27100,27100,27100,27100,0
|
|
20230810,182500,3208311950,27100,27100,27100,27100,0
|
|
20230810,182400,3208311950,27100,27100,27100,27100,0
|
|
20230810,182300,3208311950,27100,27100,27100,27100,0
|
|
20230810,182200,3208311950,27100,27100,27100,27100,0
|
|
20230810,182100,3208311950,27100,27100,27100,27100,0
|
|
20230810,182000,3208311950,27100,27100,27100,27100,0
|
|
20230810,181900,3208311950,27100,27100,27100,27100,0
|
|
20230810,181800,3208311950,27100,27100,27100,27100,0
|
|
20230810,181700,3208311950,27100,27100,27100,27100,0
|
|
20230810,181600,3208311950,27100,27100,27100,27100,0
|
|
20230810,181500,3208311950,27100,27100,27100,27100,0
|
|
20230810,181400,3208311950,27100,27100,27100,27100,0
|
|
20230810,181300,3208311950,27100,27100,27100,27100,0
|
|
20230810,181200,3208311950,27100,27100,27100,27100,0
|
|
20230810,181100,3208311950,27100,27100,27100,27100,0
|
|
20230810,181000,3208311950,27100,27100,27100,27100,0
|
|
20230810,180900,3208311950,27100,27100,27100,27100,0
|
|
20230810,180800,3208311950,27100,27100,27100,27100,0
|
|
20230810,180700,3208311950,27100,27100,27100,27100,0
|
|
20230810,180600,3208311950,27100,27100,27100,27100,1997
|
|
20230810,180500,3208311950,27100,27100,27100,27100,0
|
|
20230810,180400,3208311950,27100,27100,27100,27100,0
|
|
20230810,180300,3208311950,27100,27100,27100,27100,0
|
|
20230810,180200,3208311950,27100,27100,27100,27100,0
|
|
20230810,180100,3208311950,27100,27100,27100,27100,0
|
|
20230810,180000,3208311950,27100,27100,27100,27100,0
|
|
20230810,175900,3208311950,27100,27100,27100,27100,0
|
|
20230810,175800,3208311950,27100,27100,27100,27100,0
|
|
20230810,175700,3208311950,27100,27100,27100,27100,0
|
|
20230810,175600,3208311950,27100,27100,27100,27100,0
|
|
20230810,175500,3208311950,27100,27100,27100,27100,0
|
|
20230810,175400,3208311950,27100,27100,27100,27100,0
|
|
20230810,175300,3208311950,27100,27100,27100,27100,0
|
|
20230810,175200,3208311950,27100,27100,27100,27100,0
|
|
20230810,175100,3208311950,27100,27100,27100,27100,0
|
|
20230810,175000,3208311950,27100,27100,27100,27100,0
|
|
20230810,174900,3208311950,27100,27100,27100,27100,0
|
|
20230810,174800,3208311950,27100,27100,27100,27100,0
|
|
20230810,174700,3208311950,27100,27100,27100,27100,0
|
|
20230810,174600,3208311950,27100,27100,27100,27100,0
|
|
20230810,174500,3208311950,27100,27100,27100,27100,0
|
|
20230810,174400,3208311950,27100,27100,27100,27100,0
|
|
20230810,174300,3208311950,27100,27100,27100,27100,0
|
|
20230810,174200,3208311950,27100,27100,27100,27100,0
|
|
20230810,174100,3208311950,27100,27100,27100,27100,0
|
|
20230810,174000,3208311950,27100,27100,27100,27100,0
|
|
20230810,173900,3208311950,27100,27100,27100,27100,0
|
|
20230810,173800,3208311950,27100,27100,27100,27100,0
|
|
20230810,173700,3208311950,27100,27100,27100,27100,0
|
|
20230810,173600,3208311950,27100,27100,27100,27100,1997
|
|
20230810,173500,3208311950,27100,27100,27100,27100,0
|
|
20230810,173400,3208311950,27100,27100,27100,27100,0
|
|
20230810,173300,3208311950,27100,27100,27100,27100,0
|
|
20230810,173200,3208311950,27100,27100,27100,27100,0
|
|
20230810,173100,3208311950,27100,27100,27100,27100,0
|
|
20230810,173000,3208311950,27100,27100,27100,27100,0
|
|
20230810,172900,3208311950,27100,27100,27100,27100,0
|
|
20230810,172800,3208311950,27100,27100,27100,27100,0
|
|
20230810,172700,3208311950,27100,27100,27100,27100,0
|
|
20230810,172600,3208311950,27100,27100,27100,27100,0
|
|
20230810,172500,3208311950,27100,27100,27100,27100,0
|
|
20230810,172400,3208311950,27100,27100,27100,27100,0
|
|
20230810,172300,3208311950,27100,27100,27100,27100,0
|
|
20230810,172200,3208311950,27100,27100,27100,27100,0
|
|
20230810,172100,3208311950,27100,27100,27100,27100,0
|
|
20230810,172000,3208311950,27100,27100,27100,27100,0
|
|
20230810,171900,3208311950,27100,27100,27100,27100,0
|
|
20230810,171800,3208311950,27100,27100,27100,27100,0
|
|
20230810,171700,3208311950,27100,27100,27100,27100,0
|
|
20230810,171600,3208311950,27100,27100,27100,27100,0
|
|
20230810,171500,3208311950,27100,27100,27100,27100,0
|
|
20230810,171400,3208311950,27100,27100,27100,27100,0
|
|
20230810,171300,3208311950,27100,27100,27100,27100,0
|
|
20230810,171200,3208311950,27100,27100,27100,27100,0
|
|
20230810,171100,3208311950,27100,27100,27100,27100,0
|
|
20230810,171000,3208311950,27100,27100,27100,27100,0
|
|
20230810,170900,3208311950,27100,27100,27100,27100,0
|
|
20230810,170800,3208311950,27100,27100,27100,27100,0
|
|
20230810,170700,3208311950,27100,27100,27100,27100,0
|
|
20230810,170600,3208311950,27100,27100,27100,27100,1997
|
|
20230810,170500,3208311950,27100,27100,27100,27100,0
|
|
20230810,170400,3208311950,27100,27100,27100,27100,0
|
|
20230810,170300,3208311950,27100,27100,27100,27100,0
|
|
20230810,170200,3208311950,27100,27100,27100,27100,0
|
|
20230810,170100,3208311950,27100,27100,27100,27100,0
|
|
20230810,170000,3208311950,27100,27100,27100,27100,0
|
|
20230810,165900,3208311950,27100,27100,27100,27100,0
|
|
20230810,165800,3208311950,27100,27100,27100,27100,0
|
|
20230810,165700,3208311950,27100,27100,27100,27100,0
|
|
20230810,165600,3208311950,27100,27100,27100,27100,0
|
|
20230810,165500,3208311950,27100,27100,27100,27100,0
|
|
20230810,165400,3208311950,27100,27100,27100,27100,0
|
|
20230810,165300,3208311950,27100,27100,27100,27100,0
|
|
20230810,165200,3208311950,27100,27100,27100,27100,0
|
|
20230810,165100,3208311950,27100,27100,27100,27100,0
|
|
20230810,165000,3208311950,27100,27100,27100,27100,0
|
|
20230810,164900,3208311950,27100,27100,27100,27100,0
|
|
20230810,164800,3208311950,27100,27100,27100,27100,0
|
|
20230810,164700,3208311950,27100,27100,27100,27100,0
|
|
20230810,164600,3208311950,27100,27100,27100,27100,0
|
|
20230810,164500,3208311950,27100,27100,27100,27100,0
|
|
20230810,164400,3208311950,27100,27100,27100,27100,0
|
|
20230810,164300,3208311950,27100,27100,27100,27100,0
|
|
20230810,164200,3208311950,27100,27100,27100,27100,0
|
|
20230810,164100,3208311950,27100,27100,27100,27100,0
|
|
20230810,164000,3208311950,27100,27100,27100,27100,0
|
|
20230810,163900,3208311950,27100,27100,27100,27100,0
|
|
20230810,163800,3208311950,27100,27100,27100,27100,0
|
|
20230810,163700,3208311950,27100,27100,27100,27100,0
|
|
20230810,163600,3208311950,27100,27100,27100,27100,1997
|
|
20230810,163500,3208311950,27100,27100,27100,27100,0
|
|
20230810,163400,3208311950,27100,27100,27100,27100,0
|
|
20230810,163300,3208311950,27100,27100,27100,27100,0
|
|
20230810,163200,3208311950,27100,27100,27100,27100,0
|
|
20230810,163100,3208311950,27100,27100,27100,27100,0
|
|
20230810,163000,3208311950,27100,27100,27100,27100,0
|
|
20230810,162900,3208311950,27100,27100,27100,27100,0
|
|
20230810,162800,3208311950,27100,27100,27100,27100,0
|
|
20230810,162700,3208311950,27100,27100,27100,27100,0
|
|
20230810,162600,3208311950,27100,27100,27100,27100,0
|
|
20230810,162500,3208311950,27100,27100,27100,27100,0
|
|
20230810,162400,3208311950,27100,27100,27100,27100,0
|
|
20230810,162300,3208311950,27100,27100,27100,27100,0
|
|
20230810,162200,3208311950,27100,27100,27100,27100,0
|
|
20230810,162100,3208311950,27100,27100,27100,27100,0
|
|
20230810,162000,3208311950,27100,27100,27100,27100,0
|
|
20230810,161900,3208311950,27100,27100,27100,27100,0
|
|
20230810,161800,3208311950,27100,27100,27100,27100,0
|
|
20230810,161700,3208311950,27100,27100,27100,27100,0
|
|
20230810,161600,3208311950,27100,27100,27100,27100,0
|
|
20230810,161500,3208311950,27100,27100,27100,27100,0
|
|
20230810,161400,3208311950,27100,27100,27100,27100,0
|
|
20230810,161300,3208311950,27100,27100,27100,27100,0
|
|
20230810,161200,3208311950,27100,27100,27100,27100,0
|
|
20230810,161100,3208311950,27100,27100,27100,27100,0
|
|
20230810,161000,3208311950,27100,27100,27100,27100,0
|
|
20230810,160900,3208311950,27100,27100,27100,27100,0
|
|
20230810,160800,3208311950,27100,27100,27100,27100,0
|
|
20230810,160700,3208311950,27100,27100,27100,27100,0
|
|
20230810,160600,3208311950,27100,27100,27100,27100,1997
|
|
20230810,160500,3208311950,27100,27100,27100,27100,0
|
|
20230810,160400,3208311950,27100,27100,27100,27100,0
|
|
20230810,160300,3208311950,27100,27100,27100,27100,0
|
|
20230810,160200,3208311950,27100,27100,27100,27100,0
|
|
20230810,160100,3208311950,27100,27100,27100,27100,0
|
|
20230810,160000,3208311950,27100,27100,27100,27100,0
|
|
20230810,155900,3208311950,27100,27100,27100,27100,0
|
|
20230810,155800,3208311950,27100,27100,27100,27100,0
|
|
20230810,155700,3208311950,27100,27100,27100,27100,0
|
|
20230810,155600,3208311950,27100,27100,27100,27100,0
|
|
20230810,155500,3208311950,27100,27100,27100,27100,0
|
|
20230810,155400,3208311950,27100,27100,27100,27100,0
|
|
20230810,155300,3208311950,27100,27100,27100,27100,0
|
|
20230810,155200,3208311950,27100,27100,27100,27100,0
|
|
20230810,155100,3208311950,27100,27100,27100,27100,0
|
|
20230810,155000,3208311950,27100,27100,27100,27100,0
|
|
20230810,154900,3208311950,27100,27100,27100,27100,0
|
|
20230810,154800,3208311950,27100,27100,27100,27100,0
|
|
20230810,154700,3208311950,27100,27100,27100,27100,0
|
|
20230810,154600,3208311950,27100,27100,27100,27100,0
|
|
20230810,154500,3208311950,27100,27100,27100,27100,0
|
|
20230810,154400,3208311950,27100,27100,27100,27100,0
|
|
20230810,154300,3208311950,27100,27100,27100,27100,0
|
|
20230810,154200,3208311950,27100,27100,27100,27100,0
|
|
20230810,154100,3208311950,27100,27100,27100,27100,0
|
|
20230810,154000,3208311950,27100,27100,27100,27100,0
|
|
20230810,153900,3208311950,27100,27100,27100,27100,0
|
|
20230810,153800,3208311950,27100,27100,27100,27100,0
|
|
20230810,153700,3208311950,27100,27100,27100,27100,0
|
|
20230810,153600,3208311950,27100,27100,27100,27100,1997
|
|
20230810,153500,3208311950,27100,27100,27100,27100,0
|
|
20230810,153400,3208311950,27100,27100,27100,27100,0
|
|
20230810,153300,3208311950,27100,27100,27100,27100,0
|
|
20230810,153200,3208311950,27100,27100,27100,27100,0
|
|
20230810,153100,3208311950,27100,27100,27100,27100,0
|
|
20230810,153000,3208311950,27100,27100,27100,27100,1997
|
|
20230810,152900,3154193250,27100,27100,27100,27100,0
|
|
20230810,152800,3154193250,27100,27100,27100,27100,0
|
|
20230810,152700,3154193250,27100,27100,27100,27100,0
|
|
20230810,152600,3154193250,27100,27100,27100,27100,0
|
|
20230810,152500,3154193250,27100,27100,27100,27100,0
|
|
20230810,152400,3154193250,27100,27100,27100,27100,0
|
|
20230810,152300,3154193250,27100,27100,27100,27100,0
|
|
20230810,152200,3154193250,27100,27100,27100,27100,0
|
|
20230810,152100,3154193250,27100,27100,27100,27100,0
|
|
20230810,152000,3154193250,27100,27100,27100,27100,0
|
|
20230810,151900,3154193250,27100,27050,27100,27050,345
|
|
20230810,151800,3144851200,27100,27100,27100,27050,260
|
|
20230810,151700,3137807550,27100,27050,27100,27050,340
|
|
20230810,151600,3128605950,27100,27100,27100,27050,292
|
|
20230810,151500,3120693450,27050,27100,27100,27050,69
|
|
20230810,151400,3118825850,27100,27100,27100,27050,97
|
|
20230810,151300,3116200400,27050,27100,27100,27050,65
|
|
20230810,151200,3114441150,27050,27150,27150,27050,574
|
|
20230810,151100,3098883850,27150,27150,27150,27150,233
|
|
20230810,151000,3092557900,27150,27150,27200,27150,277
|
|
20230810,150900,3085037100,27100,27150,27150,27100,85
|
|
20230810,150800,3082732650,27150,27150,27150,27100,146
|
|
20230810,150700,3078772750,27100,27150,27150,27100,563
|
|
20230810,150600,3063509800,27150,27200,27200,27100,366
|
|
20230810,150500,3053571300,27200,27200,27200,27150,88
|
|
20230810,150400,3051180400,27200,27200,27200,27150,89
|
|
20230810,150300,3048761600,27200,27200,27200,27150,82
|
|
20230810,150200,3046533400,27200,27200,27200,27200,106
|
|
20230810,150100,3043650200,27150,27200,27200,27150,73
|
|
20230810,150000,3041666600,27200,27200,27200,27150,148
|
|
20230810,145900,3037643000,27200,27200,27200,27150,97
|
|
20230810,145800,3035004850,27200,27200,27200,27200,199
|
|
20230810,145700,3029592050,27200,27150,27200,27150,302
|
|
20230810,145600,3021392300,27150,27150,27150,27150,11
|
|
20230810,145500,3021093650,27150,27100,27150,27100,276
|
|
20230810,145400,3013607800,27150,27200,27200,27100,55
|
|
20230810,145300,3012115300,27150,27150,27150,27150,187
|
|
20230810,145200,3007038250,27150,27200,27250,27150,496
|
|
20230810,145100,2993565100,27200,27150,27200,27150,122
|
|
20230810,145000,2990251450,27200,27200,27200,27200,93
|
|
20230810,144900,2987721850,27200,27200,27200,27150,171
|
|
20230810,144800,2983072650,27200,27150,27200,27150,173
|
|
20230810,144700,2978370200,27100,27150,27150,27100,29
|
|
20230810,144600,2977582900,27150,27150,27150,27150,33
|
|
20230810,144500,2976686950,27150,27100,27150,27100,183
|
|
20230810,144400,2971725500,27150,27200,27200,27150,212
|
|
20230810,144300,2965968600,27200,27250,27250,27150,96
|
|
20230810,144200,2963358200,27250,27250,27250,27200,515
|
|
20230810,144100,2949344200,27250,27200,27250,27200,582
|
|
20230810,144000,2933503350,27200,27100,27200,27100,572
|
|
20230810,143900,2917976100,27150,27150,27150,27100,73
|
|
20230810,143800,2915996250,27150,27150,27150,27150,126
|
|
20230810,143700,2912575350,27150,27100,27150,27100,174
|
|
20230810,143600,2907856500,27100,27050,27150,27050,97
|
|
20230810,143500,2905229450,27100,27100,27100,27100,65
|
|
20230810,143400,2903467950,27100,27100,27100,27050,312
|
|
20230810,143300,2895014750,27100,27050,27100,27050,154
|
|
20230810,143200,2890843450,27050,27050,27100,27050,150
|
|
20230810,143100,2886784500,27100,27100,27100,27050,111
|
|
20230810,143000,2883778400,27100,27050,27100,27050,79
|
|
20230810,142900,2881639500,27100,27100,27100,27100,91
|
|
20230810,142800,2879173400,27100,27100,27100,27050,57
|
|
20230810,142700,2877630700,27100,27000,27100,27000,220
|
|
20230810,142600,2871680850,27050,27050,27050,27050,89
|
|
20230810,142500,2869273400,27050,27050,27050,27000,126
|
|
20230810,142400,2865867100,27050,27050,27050,27050,14
|
|
20230810,142300,2865488400,27000,27050,27050,27000,73
|
|
20230810,142200,2863515750,27050,27050,27050,27000,111
|
|
20230810,142100,2860515250,27050,27050,27050,27050,27
|
|
20230810,142000,2859784900,27000,27050,27050,27000,50
|
|
20230810,141900,2858434400,27050,27000,27050,26950,112
|
|
20230810,141800,2855414750,27000,27000,27000,27000,610
|
|
20230810,141700,2838944750,27000,27000,27000,26950,75
|
|
20230810,141600,2836921750,26950,27000,27000,26950,412
|
|
20230810,141500,2825817100,27000,26950,27000,26950,66
|
|
20230810,141400,2824035550,26950,27000,27000,26950,72
|
|
20230810,141300,2822093600,27000,27000,27000,26950,55
|
|
20230810,141200,2820610600,27000,27000,27000,27000,97
|
|
20230810,141100,2817991600,27000,27000,27000,26950,56
|
|
20230810,141000,2816481600,27000,26950,27000,26950,796
|
|
20230810,140900,2794992600,27000,27000,27000,27000,38
|
|
20230810,140800,2793966600,27000,26950,27000,26950,525
|
|
20230810,140700,2779817800,26950,26950,26950,26900,337
|
|
20230810,140600,2770737650,26950,26900,26950,26900,214
|
|
20230810,140500,2764980350,26900,26900,26950,26900,240
|
|
20230810,140400,2758522800,26850,26900,26900,26850,150
|
|
20230810,140300,2754494800,26900,26850,26900,26850,1463
|
|
20230810,140200,2715191100,26800,26800,26800,26800,55
|
|
20230810,140100,2713717100,26800,26800,26800,26750,55
|
|
20230810,140000,2712245100,26800,26750,26800,26700,171
|
|
20230810,135900,2707671150,26750,26750,26850,26750,404
|
|
20230810,135800,2696842750,26750,26800,26800,26750,143
|
|
20230810,135700,2693015300,26850,26700,26850,26700,344
|
|
20230810,135600,2683807200,26700,26750,26750,26700,306
|
|
20230810,135500,2675624400,26750,26750,26800,26700,238
|
|
20230810,135400,2669260400,26800,26700,26800,26700,65
|
|
20230810,135300,2667523450,26750,26750,26800,26700,344
|
|
20230810,135200,2658323300,26800,26800,26800,26750,157
|
|
20230810,135100,2654122300,26750,26850,26850,26750,320
|
|
20230810,135000,2645548800,26850,26800,26850,26800,207
|
|
20230810,134900,2640000400,26800,26800,26850,26800,174
|
|
20230810,134800,2635335450,26850,26800,26850,26800,166
|
|
20230810,134700,2630886300,26850,26850,26850,26800,170
|
|
20230810,134600,2626328450,26850,26850,26850,26800,246
|
|
20230810,134500,2619729800,26800,26750,26800,26750,466
|
|
20230810,134400,2607241350,26800,26750,26800,26750,134
|
|
20230810,134300,2603655900,26750,26800,26800,26750,189
|
|
20230810,134200,2598599800,26750,26700,26750,26700,451
|
|
20230810,134100,2586537950,26800,26750,26800,26700,235
|
|
20230810,134000,2580256950,26750,26700,26750,26700,148
|
|
20230810,133900,2576304450,26750,26750,26750,26700,262
|
|
20230810,133800,2569308000,26750,26700,26750,26700,193
|
|
20230810,133700,2564153650,26750,26700,26750,26700,79
|
|
20230810,133600,2562042750,26750,26750,26750,26650,249
|
|
20230810,133500,2555391150,26700,26750,26750,26700,276
|
|
20230810,133400,2548020900,26700,26750,26750,26700,108
|
|
20230810,133300,2545136400,26700,26750,26750,26650,427
|
|
20230810,133200,2533741350,26750,26700,26750,26700,172
|
|
20230810,133100,2529148450,26700,26750,26750,26650,181
|
|
20230810,133000,2524314500,26700,26750,26750,26700,273
|
|
20230810,132900,2517024400,26750,26700,26750,26700,187
|
|
20230810,132800,2512029850,26700,26750,26750,26700,110
|
|
20230810,132700,2509091900,26700,26750,26750,26700,133
|
|
20230810,132600,2505539450,26750,26700,26750,26700,137
|
|
20230810,132500,2501881250,26700,26700,26750,26700,68
|
|
20230810,132400,2500064250,26650,26750,26750,26650,197
|
|
20230810,132300,2494808150,26750,26700,26750,26700,55
|
|
20230810,132200,2493339300,26700,26650,26700,26650,839
|
|
20230810,132100,2470945500,26650,26700,26700,26650,192
|
|
20230810,132000,2465827700,26700,26600,26700,26600,354
|
|
20230810,131900,2456403250,26600,26700,26700,26600,66
|
|
20230810,131800,2454645450,26650,26700,26700,26600,343
|
|
20230810,131700,2445505600,26700,26650,26700,26650,107
|
|
20230810,131600,2442651050,26650,26700,26700,26600,247
|
|
20230810,131500,2436069350,26650,26700,26700,26650,114
|
|
20230810,131400,2433030450,26650,26700,26700,26650,145
|
|
20230810,131300,2429165400,26700,26700,26700,26650,58
|
|
20230810,131200,2427619350,26650,26650,26700,26650,274
|
|
20230810,131100,2420316750,26700,26700,26700,26650,91
|
|
20230810,131000,2417889350,26700,26650,26700,26650,307
|
|
20230810,130900,2409704500,26700,26700,26700,26650,78
|
|
20230810,130800,2407624200,26650,26700,26700,26650,287
|
|
20230810,130700,2399975200,26700,26650,26700,26650,70
|
|
20230810,130600,2398107850,26700,26650,26700,26600,152
|
|
20230810,130500,2394060350,26700,26700,26700,26650,167
|
|
20230810,130400,2389609350,26650,26650,26700,26650,149
|
|
20230810,130300,2385637100,26700,26650,26700,26600,138
|
|
20230810,130200,2381961450,26700,26600,26700,26600,421
|
|
20230810,130100,2370740500,26650,26650,26650,26600,144
|
|
20230810,130000,2366909150,26600,26600,26650,26600,166
|
|
20230810,125900,2362491950,26650,26600,26650,26600,199
|
|
20230810,125800,2357198200,26650,26600,26650,26600,87
|
|
20230810,125700,2354880800,26600,26650,26650,26600,151
|
|
20230810,125600,2350863200,26650,26650,26650,26600,120
|
|
20230810,125500,2347670400,26650,26600,26650,26600,154
|
|
20230810,125400,2343572700,26650,26650,26650,26600,84
|
|
20230810,125300,2341336450,26650,26650,26650,26600,199
|
|
20230810,125200,2336041800,26650,26600,26650,26600,158
|
|
20230810,125100,2331838100,26600,26600,26600,26550,926
|
|
20230810,125000,2307243550,26600,26550,26600,26550,175
|
|
20230810,124900,2302595650,26600,26600,26600,26550,121
|
|
20230810,124800,2299381600,26600,26600,26600,26550,183
|
|
20230810,124700,2294517750,26550,26550,26600,26550,1352
|
|
20230810,124600,2258622050,26600,26550,26600,26550,274
|
|
20230810,124500,2251346550,26550,26600,26600,26550,526
|
|
20230810,124400,2237367900,26600,26600,26600,26550,185
|
|
20230810,124300,2232450050,26600,26600,26650,26600,480
|
|
20230810,124200,2219678800,26600,26600,26650,26600,114
|
|
20230810,124100,2216644600,26600,26600,26600,26550,242
|
|
20230810,124000,2210209750,26650,26600,26650,26600,95
|
|
20230810,123900,2207682350,26600,26650,26650,26550,173
|
|
20230810,123800,2203082200,26650,26650,26650,26600,88
|
|
20230810,123700,2200740300,26650,26600,26650,26600,527
|
|
20230810,123600,2186706000,26600,26600,26600,26600,79
|
|
20230810,123500,2184604600,26650,26600,26650,26550,256
|
|
20230810,123400,2177796200,26600,26650,26650,26600,62
|
|
20230810,123300,2176146450,26600,26600,26650,26600,207
|
|
20230810,123200,2170639550,26650,26600,26650,26600,9
|
|
20230810,123100,2170400050,26600,26650,26650,26600,220
|
|
20230810,123000,2164546900,26600,26650,26650,26600,72
|
|
20230810,122900,2162631600,26550,26650,26650,26550,210
|
|
20230810,122800,2157046900,26650,26600,26650,26600,100
|
|
20230810,122700,2154386800,26650,26650,26650,26600,162
|
|
20230810,122600,2150073650,26650,26550,26650,26550,74
|
|
20230810,122500,2148107150,26600,26650,26650,26600,228
|
|
20230810,122400,2142039200,26700,26650,26700,26600,263
|
|
20230810,122300,2135036900,26650,26650,26700,26650,12
|
|
20230810,122200,2134717000,26650,26600,26650,26600,285
|
|
20230810,122100,2127130350,26600,26650,26650,26600,70
|
|
20230810,122000,2125266900,26700,26600,26700,26600,217
|
|
20230810,121900,2119492600,26650,26650,26650,26600,64
|
|
20230810,121800,2117789550,26600,26650,26700,26600,398
|
|
20230810,121700,2107178150,26650,26650,26650,26650,174
|
|
20230810,121600,2102541050,26650,26600,26650,26600,199
|
|
20230810,121500,2097247550,26650,26600,26650,26600,151
|
|
20230810,121400,2093229750,26600,26650,26650,26600,215
|
|
20230810,121300,2087510650,26600,26600,26650,26600,319
|
|
20230810,121200,2079024200,26650,26600,26650,26600,241
|
|
20230810,121100,2072613500,26600,26650,26650,26600,49
|
|
20230810,121000,2071309300,26600,26650,26700,26600,185
|
|
20230810,120900,2066383650,26650,26650,26650,26650,89
|
|
20230810,120800,2064011800,26650,26600,26650,26600,235
|
|
20230810,120700,2057760000,26600,26600,26600,26550,898
|
|
20230810,120600,2033875200,26650,26650,26650,26600,250
|
|
20230810,120500,2027223600,26600,26600,26600,26600,112
|
|
20230810,120400,2024244400,26650,26650,26700,26600,184
|
|
20230810,120300,2019342050,26650,26650,26650,26650,47
|
|
20230810,120200,2018089500,26650,26650,26700,26600,735
|
|
20230810,120100,1998529200,26650,26650,26700,26650,159
|
|
20230810,120000,1994291450,26600,26650,26650,26600,257
|
|
20230810,115900,1987452250,26700,26650,26700,26650,578
|
|
20230810,115800,1972041350,26650,26700,26700,26650,483
|
|
20230810,115700,1959166200,26700,26700,26700,26700,104
|
|
20230810,115600,1956389400,26750,26750,26750,26700,100
|
|
20230810,115500,1953718800,26700,26700,26750,26700,76
|
|
20230810,115400,1951688150,26700,26700,26750,26700,340
|
|
20230810,115300,1942606250,26700,26700,26750,26700,624
|
|
20230810,115200,1925943500,26700,26800,26800,26700,153
|
|
20230810,115100,1921852850,26800,26750,26800,26700,198
|
|
20230810,115000,1916554650,26750,26800,26800,26700,200
|
|
20230810,114900,1911212200,26800,26750,26800,26700,334
|
|
20230810,114800,1902274400,26700,26750,26800,26700,204
|
|
20230810,114700,1896818700,26750,26750,26800,26750,229
|
|
20230810,114600,1890692300,26750,26800,26800,26750,100
|
|
20230810,114500,1888016500,26750,26750,26800,26750,225
|
|
20230810,114400,1881997700,26750,26750,26800,26750,109
|
|
20230810,114300,1879080850,26750,26750,26750,26650,511
|
|
20230810,114200,1865429300,26750,26750,26750,26700,76
|
|
20230810,114100,1863399250,26750,26750,26750,26700,238
|
|
20230810,114000,1857043300,26700,26750,26750,26700,91
|
|
20230810,113900,1854613450,26700,26700,26750,26700,203
|
|
20230810,113800,1849190900,26750,26750,26750,26700,51
|
|
20230810,113700,1847828950,26750,26750,26750,26700,199
|
|
20230810,113600,1842513450,26750,26700,26750,26700,62
|
|
20230810,113500,1840857950,26700,26700,26750,26700,147
|
|
20230810,113400,1836932250,26700,26700,26750,26700,80
|
|
20230810,113300,1834796150,26700,26750,26750,26650,909
|
|
20230810,113200,1810506800,26700,26700,26700,26650,162
|
|
20230810,113100,1806181500,26650,26650,26700,26650,180
|
|
20230810,113000,1801382850,26650,26700,26700,26650,68
|
|
20230810,112900,1799570200,26650,26650,26650,26650,249
|
|
20230810,112800,1792934350,26600,26600,26650,26600,94
|
|
20230810,112700,1790433450,26650,26650,26650,26600,183
|
|
20230810,112600,1785565400,26650,26600,26650,26600,72
|
|
20230810,112500,1783646900,26600,26600,26600,26550,1670
|
|
20230810,112400,1739273550,26600,26600,26650,26600,1555
|
|
20230810,112300,1697908300,26600,26650,26700,26600,318
|
|
20230810,112200,1689438600,26600,26600,26650,26600,230
|
|
20230810,112100,1683316150,26600,26650,26650,26600,477
|
|
20230810,112000,1670606450,26700,26650,26700,26650,1201
|
|
20230810,111900,1638549500,26650,26650,26700,26650,155
|
|
20230810,111800,1634418700,26700,26650,26700,26650,130
|
|
20230810,111700,1630954150,26600,26700,26700,26600,1174
|
|
20230810,111600,1599688150,26650,26650,26700,26650,270
|
|
20230810,111500,1592487650,26650,26700,26700,26650,111
|
|
20230810,111400,1589528500,26650,26650,26650,26600,227
|
|
20230810,111300,1583484300,26700,26650,26700,26600,515
|
|
20230810,111200,1569759500,26650,26600,26650,26600,296
|
|
20230810,111100,1561871400,26600,26600,26700,26600,265
|
|
20230810,111000,1554810000,26650,26600,26650,26600,239
|
|
20230810,110900,1548449400,26600,26650,26650,26600,54
|
|
20230810,110800,1547012400,26600,26650,26650,26600,194
|
|
20230810,110700,1541844600,26600,26600,26650,26600,463
|
|
20230810,110600,1529519500,26600,26650,26650,26600,1319
|
|
20230810,110500,1494427750,26600,26650,26650,26600,1109
|
|
20230810,110400,1464924900,26650,26600,26650,26600,281
|
|
20230810,110300,1457442850,26650,26650,26700,26650,180
|
|
20230810,110200,1452645750,26650,26600,26650,26600,402
|
|
20230810,110100,1441944150,26650,26700,26700,26600,1125
|
|
20230810,110000,1411962900,26650,26750,26750,26650,3065
|
|
20230810,105900,1330091200,26750,26700,26750,26700,182
|
|
20230810,105800,1325227450,26750,26650,26750,26650,263
|
|
20230810,105700,1318202150,26650,26650,26700,26650,3502
|
|
20230810,105600,1224873600,26650,26750,26750,26650,445
|
|
20230810,105500,1213002400,26700,26700,26700,26650,129
|
|
20230810,105400,1209558400,26700,26750,26750,26650,244
|
|
20230810,105300,1203045350,26700,26700,26750,26650,396
|
|
20230810,105200,1192477050,26700,26700,26700,26700,643
|
|
20230810,105100,1175308950,26750,26700,26750,26700,141
|
|
20230810,105000,1171543850,26700,26750,26800,26700,650
|
|
20230810,104900,1154188600,26750,26700,26750,26700,134
|
|
20230810,104800,1150608850,26650,26700,26800,26650,1263
|
|
20230810,104700,1116909750,26700,26750,26750,26700,128
|
|
20230810,104600,1113492100,26700,26750,26750,26700,94
|
|
20230810,104500,1110980700,26700,26750,26750,26700,69
|
|
20230810,104400,1109137350,26750,26700,26750,26650,1532
|
|
20230810,104300,1068265900,26700,26750,26750,26700,1607
|
|
20230810,104200,1025353650,26700,26700,26750,26700,368
|
|
20230810,104100,1015521650,26750,26750,26750,26750,79
|
|
20230810,104000,1013408400,26750,26750,26750,26750,253
|
|
20230810,103900,1006640650,26800,26800,26800,26750,43
|
|
20230810,103800,1005490250,26800,26750,26800,26750,62
|
|
20230810,103700,1003831650,26750,26750,26750,26750,1
|
|
20230810,103600,1003804900,26750,26700,26800,26700,44
|
|
20230810,103500,1002627950,26700,26800,26800,26700,1342
|
|
20230810,103400,966773500,26800,26800,26800,26800,38
|
|
20230810,103300,965755100,26850,26800,26850,26750,142
|
|
20230810,103200,961954400,26750,26750,26750,26750,40
|
|
20230810,103100,960884400,26750,26750,26750,26750,0
|
|
20230810,103000,960884400,26750,26750,26800,26750,42
|
|
20230810,102900,959760850,26750,26800,26800,26750,9
|
|
20230810,102800,959520050,26700,26850,26850,26700,1337
|
|
20230810,102700,923792600,26800,26800,26850,26750,82
|
|
20230810,102600,921596700,26800,26800,26800,26800,537
|
|
20230810,102500,907205100,26800,26800,26800,26800,3
|
|
20230810,102400,907124700,26800,26800,26800,26800,60
|
|
20230810,102300,905516700,26850,26800,26850,26800,41
|
|
20230810,102200,904417850,26800,26800,26800,26800,2
|
|
20230810,102100,904364250,26800,26850,26900,26800,162
|
|
20230810,102000,900022450,26850,26800,26850,26800,42
|
|
20230810,101900,898896800,26850,26850,26850,26850,2
|
|
20230810,101800,898843100,26850,26900,26900,26850,53
|
|
20230810,101700,897419350,26900,26850,26900,26850,86
|
|
20230810,101600,895108200,26900,26850,26900,26850,101
|
|
20230810,101500,892391350,26800,26850,26850,26800,43
|
|
20230810,101400,891238800,26850,26800,26850,26800,85
|
|
20230810,101300,888958550,26800,26800,26800,26800,50
|
|
20230810,101200,887618550,26800,26800,26800,26750,62
|
|
20230810,101100,885958950,26800,26800,26800,26800,24
|
|
20230810,101000,885315750,26850,26700,26850,26700,1036
|
|
20230810,100900,857654300,26800,26850,26850,26700,701
|
|
20230810,100800,838919500,26850,26850,26850,26750,2349
|
|
20230810,100700,776072800,26800,26850,26850,26800,59
|
|
20230810,100600,774490650,26850,26850,26850,26850,1
|
|
20230810,100500,774463800,26900,26800,26900,26800,151
|
|
20230810,100400,770414400,26900,26900,26950,26800,983
|
|
20230810,100300,744044950,26900,26900,26900,26900,242
|
|
20230810,100200,737535150,27000,27000,27000,27000,109
|
|
20230810,100100,734592150,26950,26950,27000,26950,142
|
|
20230810,100000,730762850,27000,26950,27000,26950,85
|
|
20230810,095900,728470050,27000,26950,27000,26950,44
|
|
20230810,095800,727284050,26950,26950,26950,26950,0
|
|
20230810,095700,727284050,26950,26950,26950,26950,40
|
|
20230810,095600,726206050,27000,26950,27000,26950,44
|
|
20230810,095500,725020200,27000,26950,27000,26950,230
|
|
20230810,095400,718812250,27000,27000,27000,27000,0
|
|
20230810,095300,718812250,27000,26950,27000,26950,11
|
|
20230810,095200,718515750,26950,26950,26950,26900,60
|
|
20230810,095100,716900750,26950,26950,26950,26900,97
|
|
20230810,095000,714288600,26900,26900,26900,26900,7
|
|
20230810,094900,714100300,26850,26900,26900,26850,74
|
|
20230810,094800,712111700,26950,26950,26950,26950,0
|
|
20230810,094700,712111700,26950,26800,26950,26750,362
|
|
20230810,094600,702418600,26750,26850,26850,26750,849
|
|
20230810,094500,679682350,26850,26850,26850,26800,70
|
|
20230810,094400,677804850,26850,26950,26950,26850,248
|
|
20230810,094300,671145950,26850,26850,26850,26800,291
|
|
20230810,094200,663344300,26850,26900,26900,26850,141
|
|
20230810,094100,659553450,26950,26950,26950,26950,61
|
|
20230810,094000,657909500,26950,26900,26950,26850,116
|
|
20230810,093900,654788700,26850,26900,26900,26850,321
|
|
20230810,093800,646159600,26900,26850,26900,26800,1225
|
|
20230810,093700,613257450,26800,26800,26800,26800,40
|
|
20230810,093600,612185450,26800,26750,26800,26750,1571
|
|
20230810,093500,570159700,26800,26800,26850,26750,1126
|
|
20230810,093400,540032850,26850,26750,26850,26750,354
|
|
20230810,093300,530558000,26850,26800,26850,26800,1431
|
|
20230810,093200,492206900,26850,26850,26850,26850,3
|
|
20230810,093100,492126350,26850,26850,26850,26800,73
|
|
20230810,093000,490168300,26850,26850,26850,26850,231
|
|
20230810,092900,483965950,26950,26900,26950,26850,27
|
|
20230810,092800,483239800,26850,26850,26850,26850,190
|
|
20230810,092700,478138300,26900,26850,26900,26850,189
|
|
20230810,092600,473061200,26900,26850,26900,26850,266
|
|
20230810,092500,465915400,26850,26850,26850,26800,44
|
|
20230810,092400,464736000,26850,26750,26850,26750,63
|
|
20230810,092300,463049550,26800,26700,26800,26700,110
|
|
20230810,092200,460110150,26800,26800,26800,26650,275
|
|
20230810,092100,452765100,26750,26800,26800,26700,3895
|
|
20230810,092000,348707450,26850,26900,26900,26800,570
|
|
20230810,091900,333423000,26800,26900,27000,26800,1742
|
|
20230810,091800,286672950,27000,26950,27000,26900,106
|
|
20230810,091700,283821150,26900,26950,27000,26900,248
|
|
20230810,091600,277144800,26950,27000,27000,26950,143
|
|
20230810,091500,273287400,26950,26950,26950,26950,42
|
|
20230810,091400,272155500,26950,27000,27000,26900,245
|
|
20230810,091300,265548000,26950,26850,27000,26850,288
|
|
20230810,091200,257795500,26800,26950,26950,26800,334
|
|
20230810,091100,248821950,26950,26900,26950,26900,38
|
|
20230810,091000,247799500,26900,26950,27000,26800,743
|
|
20230810,090900,227873400,26950,26900,26950,26850,672
|
|
20230810,090800,209817500,26750,26900,26950,26750,257
|
|
20230810,090700,202935000,26900,26950,26950,26800,644
|
|
20230810,090600,185674050,26950,27000,27000,26800,681
|
|
20230810,090500,167355150,27000,27050,27100,27000,2400
|
|
20230810,090400,102541350,27150,27200,27200,27050,207
|
|
20230810,090300,96941300,27200,27200,27200,27000,514
|
|
20230810,090200,83054400,27200,27050,27250,27050,252
|
|
20230810,090100,76237050,27050,27350,27350,27000,1268
|
|
20230810,090000,41885150,27350,27350,27350,27150,1536
|