609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190600,3555287650,26900,26900,26900,26900,1880
|
|
20230904,190500,3555287650,26900,26900,26900,26900,0
|
|
20230904,190400,3555287650,26900,26900,26900,26900,0
|
|
20230904,190300,3555287650,26900,26900,26900,26900,0
|
|
20230904,190200,3555287650,26900,26900,26900,26900,0
|
|
20230904,190100,3555287650,26900,26900,26900,26900,0
|
|
20230904,190000,3555287650,26900,26900,26900,26900,0
|
|
20230904,185900,3555287650,26900,26900,26900,26900,0
|
|
20230904,185800,3555287650,26900,26900,26900,26900,0
|
|
20230904,185700,3555287650,26900,26900,26900,26900,0
|
|
20230904,185600,3555287650,26900,26900,26900,26900,0
|
|
20230904,185500,3555287650,26900,26900,26900,26900,0
|
|
20230904,185400,3555287650,26900,26900,26900,26900,0
|
|
20230904,185300,3555287650,26900,26900,26900,26900,0
|
|
20230904,185200,3555287650,26900,26900,26900,26900,0
|
|
20230904,185100,3555287650,26900,26900,26900,26900,0
|
|
20230904,185000,3555287650,26900,26900,26900,26900,0
|
|
20230904,184900,3555287650,26900,26900,26900,26900,0
|
|
20230904,184800,3555287650,26900,26900,26900,26900,0
|
|
20230904,184700,3555287650,26900,26900,26900,26900,0
|
|
20230904,184600,3555287650,26900,26900,26900,26900,0
|
|
20230904,184500,3555287650,26900,26900,26900,26900,0
|
|
20230904,184400,3555287650,26900,26900,26900,26900,0
|
|
20230904,184300,3555287650,26900,26900,26900,26900,0
|
|
20230904,184200,3555287650,26900,26900,26900,26900,0
|
|
20230904,184100,3555287650,26900,26900,26900,26900,0
|
|
20230904,184000,3555287650,26900,26900,26900,26900,0
|
|
20230904,183900,3555287650,26900,26900,26900,26900,0
|
|
20230904,183800,3555287650,26900,26900,26900,26900,0
|
|
20230904,183700,3555287650,26900,26900,26900,26900,0
|
|
20230904,183600,3555287650,26900,26900,26900,26900,1880
|
|
20230904,183500,3555287650,26900,26900,26900,26900,0
|
|
20230904,183400,3555287650,26900,26900,26900,26900,0
|
|
20230904,183300,3555287650,26900,26900,26900,26900,0
|
|
20230904,183200,3555287650,26900,26900,26900,26900,0
|
|
20230904,183100,3555287650,26900,26900,26900,26900,0
|
|
20230904,183000,3555287650,26900,26900,26900,26900,0
|
|
20230904,182900,3555287650,26900,26900,26900,26900,0
|
|
20230904,182800,3555287650,26900,26900,26900,26900,0
|
|
20230904,182700,3555287650,26900,26900,26900,26900,0
|
|
20230904,182600,3555287650,26900,26900,26900,26900,0
|
|
20230904,182500,3555287650,26900,26900,26900,26900,0
|
|
20230904,182400,3555287650,26900,26900,26900,26900,0
|
|
20230904,182300,3555287650,26900,26900,26900,26900,0
|
|
20230904,182200,3555287650,26900,26900,26900,26900,0
|
|
20230904,182100,3555287650,26900,26900,26900,26900,0
|
|
20230904,182000,3555287650,26900,26900,26900,26900,0
|
|
20230904,181900,3555287650,26900,26900,26900,26900,0
|
|
20230904,181800,3555287650,26900,26900,26900,26900,0
|
|
20230904,181700,3555287650,26900,26900,26900,26900,0
|
|
20230904,181600,3555287650,26900,26900,26900,26900,0
|
|
20230904,181500,3555287650,26900,26900,26900,26900,0
|
|
20230904,181400,3555287650,26900,26900,26900,26900,0
|
|
20230904,181300,3555287650,26900,26900,26900,26900,0
|
|
20230904,181200,3555287650,26900,26900,26900,26900,0
|
|
20230904,181100,3555287650,26900,26900,26900,26900,0
|
|
20230904,181000,3555287650,26900,26900,26900,26900,0
|
|
20230904,180900,3555287650,26900,26900,26900,26900,0
|
|
20230904,180800,3555287650,26900,26900,26900,26900,0
|
|
20230904,180700,3555287650,26900,26900,26900,26900,0
|
|
20230904,180600,3555287650,26900,26900,26900,26900,1880
|
|
20230904,180500,3555287650,26900,26900,26900,26900,0
|
|
20230904,180400,3555287650,26900,26900,26900,26900,0
|
|
20230904,180300,3555287650,26900,26900,26900,26900,0
|
|
20230904,180200,3555287650,26900,26900,26900,26900,0
|
|
20230904,180100,3555287650,26900,26900,26900,26900,0
|
|
20230904,180000,3555287650,26900,26900,26900,26900,0
|
|
20230904,175900,3555287650,26900,26900,26900,26900,0
|
|
20230904,175800,3555287650,26900,26900,26900,26900,0
|
|
20230904,175700,3555287650,26900,26900,26900,26900,0
|
|
20230904,175600,3555287650,26900,26900,26900,26900,0
|
|
20230904,175500,3555287650,26900,26900,26900,26900,0
|
|
20230904,175400,3555287650,26900,26900,26900,26900,0
|
|
20230904,175300,3555287650,26900,26900,26900,26900,0
|
|
20230904,175200,3555287650,26900,26900,26900,26900,0
|
|
20230904,175100,3555287650,26900,26900,26900,26900,0
|
|
20230904,175000,3555287650,26900,26900,26900,26900,0
|
|
20230904,174900,3555287650,26900,26900,26900,26900,0
|
|
20230904,174800,3555287650,26900,26900,26900,26900,0
|
|
20230904,174700,3555287650,26900,26900,26900,26900,0
|
|
20230904,174600,3555287650,26900,26900,26900,26900,0
|
|
20230904,174500,3555287650,26900,26900,26900,26900,0
|
|
20230904,174400,3555287650,26900,26900,26900,26900,0
|
|
20230904,174300,3555287650,26900,26900,26900,26900,0
|
|
20230904,174200,3555287650,26900,26900,26900,26900,0
|
|
20230904,174100,3555287650,26900,26900,26900,26900,0
|
|
20230904,174000,3555287650,26900,26900,26900,26900,0
|
|
20230904,173900,3555287650,26900,26900,26900,26900,0
|
|
20230904,173800,3555287650,26900,26900,26900,26900,0
|
|
20230904,173700,3555287650,26900,26900,26900,26900,0
|
|
20230904,173600,3555287650,26900,26900,26900,26900,1880
|
|
20230904,173500,3555287650,26900,26900,26900,26900,0
|
|
20230904,173400,3555287650,26900,26900,26900,26900,0
|
|
20230904,173300,3555287650,26900,26900,26900,26900,0
|
|
20230904,173200,3555287650,26900,26900,26900,26900,0
|
|
20230904,173100,3555287650,26900,26900,26900,26900,0
|
|
20230904,173000,3555287650,26900,26900,26900,26900,0
|
|
20230904,172900,3555287650,26900,26900,26900,26900,0
|
|
20230904,172800,3555287650,26900,26900,26900,26900,0
|
|
20230904,172700,3555287650,26900,26900,26900,26900,0
|
|
20230904,172600,3555287650,26900,26900,26900,26900,0
|
|
20230904,172500,3555287650,26900,26900,26900,26900,0
|
|
20230904,172400,3555287650,26900,26900,26900,26900,0
|
|
20230904,172300,3555287650,26900,26900,26900,26900,0
|
|
20230904,172200,3555287650,26900,26900,26900,26900,0
|
|
20230904,172100,3555287650,26900,26900,26900,26900,0
|
|
20230904,172000,3555287650,26900,26900,26900,26900,0
|
|
20230904,171900,3555287650,26900,26900,26900,26900,0
|
|
20230904,171800,3555287650,26900,26900,26900,26900,0
|
|
20230904,171700,3555287650,26900,26900,26900,26900,0
|
|
20230904,171600,3555287650,26900,26900,26900,26900,0
|
|
20230904,171500,3555287650,26900,26900,26900,26900,0
|
|
20230904,171400,3555287650,26900,26900,26900,26900,0
|
|
20230904,171300,3555287650,26900,26900,26900,26900,0
|
|
20230904,171200,3555287650,26900,26900,26900,26900,0
|
|
20230904,171100,3555287650,26900,26900,26900,26900,0
|
|
20230904,171000,3555287650,26900,26900,26900,26900,0
|
|
20230904,170900,3555287650,26900,26900,26900,26900,0
|
|
20230904,170800,3555287650,26900,26900,26900,26900,0
|
|
20230904,170700,3555287650,26900,26900,26900,26900,0
|
|
20230904,170600,3555287650,26900,26900,26900,26900,1880
|
|
20230904,170500,3555287650,26900,26900,26900,26900,0
|
|
20230904,170400,3555287650,26900,26900,26900,26900,0
|
|
20230904,170300,3555287650,26900,26900,26900,26900,0
|
|
20230904,170200,3555287650,26900,26900,26900,26900,0
|
|
20230904,170100,3555287650,26900,26900,26900,26900,0
|
|
20230904,170000,3555287650,26900,26900,26900,26900,0
|
|
20230904,165900,3555287650,26900,26900,26900,26900,0
|
|
20230904,165800,3555287650,26900,26900,26900,26900,0
|
|
20230904,165700,3555287650,26900,26900,26900,26900,0
|
|
20230904,165600,3555287650,26900,26900,26900,26900,0
|
|
20230904,165500,3555287650,26900,26900,26900,26900,0
|
|
20230904,165400,3555287650,26900,26900,26900,26900,0
|
|
20230904,165300,3555287650,26900,26900,26900,26900,0
|
|
20230904,165200,3555287650,26900,26900,26900,26900,0
|
|
20230904,165100,3555287650,26900,26900,26900,26900,0
|
|
20230904,165000,3555287650,26900,26900,26900,26900,0
|
|
20230904,164900,3555287650,26900,26900,26900,26900,0
|
|
20230904,164800,3555287650,26900,26900,26900,26900,0
|
|
20230904,164700,3555287650,26900,26900,26900,26900,0
|
|
20230904,164600,3555287650,26900,26900,26900,26900,0
|
|
20230904,164500,3555287650,26900,26900,26900,26900,0
|
|
20230904,164400,3555287650,26900,26900,26900,26900,0
|
|
20230904,164300,3555287650,26900,26900,26900,26900,0
|
|
20230904,164200,3555287650,26900,26900,26900,26900,0
|
|
20230904,164100,3555287650,26900,26900,26900,26900,0
|
|
20230904,164000,3555287650,26900,26900,26900,26900,0
|
|
20230904,163900,3555287650,26900,26900,26900,26900,0
|
|
20230904,163800,3555287650,26900,26900,26900,26900,0
|
|
20230904,163700,3555287650,26900,26900,26900,26900,0
|
|
20230904,163600,3555287650,26900,26900,26900,26900,1880
|
|
20230904,163500,3555287650,26900,26900,26900,26900,0
|
|
20230904,163400,3555287650,26900,26900,26900,26900,0
|
|
20230904,163300,3555287650,26900,26900,26900,26900,0
|
|
20230904,163200,3555287650,26900,26900,26900,26900,0
|
|
20230904,163100,3555287650,26900,26900,26900,26900,0
|
|
20230904,163000,3555287650,26900,26900,26900,26900,0
|
|
20230904,162900,3555287650,26900,26900,26900,26900,0
|
|
20230904,162800,3555287650,26900,26900,26900,26900,0
|
|
20230904,162700,3555287650,26900,26900,26900,26900,0
|
|
20230904,162600,3555287650,26900,26900,26900,26900,0
|
|
20230904,162500,3555287650,26900,26900,26900,26900,0
|
|
20230904,162400,3555287650,26900,26900,26900,26900,0
|
|
20230904,162300,3555287650,26900,26900,26900,26900,0
|
|
20230904,162200,3555287650,26900,26900,26900,26900,0
|
|
20230904,162100,3555287650,26900,26900,26900,26900,0
|
|
20230904,162000,3555287650,26900,26900,26900,26900,0
|
|
20230904,161900,3555287650,26900,26900,26900,26900,0
|
|
20230904,161800,3555287650,26900,26900,26900,26900,0
|
|
20230904,161700,3555287650,26900,26900,26900,26900,0
|
|
20230904,161600,3555287650,26900,26900,26900,26900,0
|
|
20230904,161500,3555287650,26900,26900,26900,26900,0
|
|
20230904,161400,3555287650,26900,26900,26900,26900,0
|
|
20230904,161300,3555287650,26900,26900,26900,26900,0
|
|
20230904,161200,3555287650,26900,26900,26900,26900,0
|
|
20230904,161100,3555287650,26900,26900,26900,26900,0
|
|
20230904,161000,3555287650,26900,26900,26900,26900,0
|
|
20230904,160900,3555287650,26900,26900,26900,26900,0
|
|
20230904,160800,3555287650,26900,26900,26900,26900,0
|
|
20230904,160700,3555287650,26900,26900,26900,26900,0
|
|
20230904,160600,3555287650,26900,26900,26900,26900,1880
|
|
20230904,160500,3555287650,26900,26900,26900,26900,0
|
|
20230904,160400,3555287650,26900,26900,26900,26900,0
|
|
20230904,160300,3555287650,26900,26900,26900,26900,0
|
|
20230904,160200,3555287650,26900,26900,26900,26900,0
|
|
20230904,160100,3555287650,26900,26900,26900,26900,0
|
|
20230904,160000,3555287650,26900,26900,26900,26900,0
|
|
20230904,155900,3555287650,26900,26900,26900,26900,0
|
|
20230904,155800,3555287650,26900,26900,26900,26900,0
|
|
20230904,155700,3555287650,26900,26900,26900,26900,0
|
|
20230904,155600,3555287650,26900,26900,26900,26900,0
|
|
20230904,155500,3555287650,26900,26900,26900,26900,0
|
|
20230904,155400,3555287650,26900,26900,26900,26900,0
|
|
20230904,155300,3555287650,26900,26900,26900,26900,0
|
|
20230904,155200,3555287650,26900,26900,26900,26900,0
|
|
20230904,155100,3555287650,26900,26900,26900,26900,0
|
|
20230904,155000,3555287650,26900,26900,26900,26900,0
|
|
20230904,154900,3555287650,26900,26900,26900,26900,0
|
|
20230904,154800,3555287650,26900,26900,26900,26900,0
|
|
20230904,154700,3555287650,26900,26900,26900,26900,0
|
|
20230904,154600,3555287650,26900,26900,26900,26900,0
|
|
20230904,154500,3555287650,26900,26900,26900,26900,0
|
|
20230904,154400,3555287650,26900,26900,26900,26900,0
|
|
20230904,154300,3555287650,26900,26900,26900,26900,0
|
|
20230904,154200,3555287650,26900,26900,26900,26900,0
|
|
20230904,154100,3555287650,26900,26900,26900,26900,0
|
|
20230904,154000,3555287650,26900,26900,26900,26900,0
|
|
20230904,153900,3555287650,26900,26900,26900,26900,0
|
|
20230904,153800,3555287650,26900,26900,26900,26900,0
|
|
20230904,153700,3555287650,26900,26900,26900,26900,0
|
|
20230904,153600,3555287650,26900,26900,26900,26900,1880
|
|
20230904,153500,3555287650,26900,26900,26900,26900,0
|
|
20230904,153400,3555287650,26900,26900,26900,26900,0
|
|
20230904,153300,3555287650,26900,26900,26900,26900,0
|
|
20230904,153200,3555287650,26900,26900,26900,26900,0
|
|
20230904,153100,3555287650,26900,26900,26900,26900,0
|
|
20230904,153000,3555287650,26900,26900,26900,26900,1880
|
|
20230904,152900,3504715650,26900,26900,26900,26900,0
|
|
20230904,152800,3504715650,26900,26900,26900,26900,0
|
|
20230904,152700,3504715650,26900,26900,26900,26900,0
|
|
20230904,152600,3504715650,26900,26900,26900,26900,0
|
|
20230904,152500,3504715650,26900,26900,26900,26900,0
|
|
20230904,152400,3504715650,26900,26900,26900,26900,0
|
|
20230904,152300,3504715650,26900,26900,26900,26900,0
|
|
20230904,152200,3504715650,26900,26900,26900,26900,0
|
|
20230904,152100,3504715650,26900,26900,26900,26900,0
|
|
20230904,152000,3504715650,26900,26900,26900,26900,0
|
|
20230904,151900,3504715650,26900,26850,26900,26800,236
|
|
20230904,151800,3498378850,26850,26850,26850,26800,36
|
|
20230904,151700,3497413600,26850,26850,26850,26800,150
|
|
20230904,151600,3493386850,26850,26850,26850,26800,46
|
|
20230904,151500,3492152500,26850,26850,26850,26800,61
|
|
20230904,151400,3490516300,26850,26850,26850,26800,22
|
|
20230904,151300,3489926200,26850,26800,26850,26800,133
|
|
20230904,151200,3486356800,26850,26800,26850,26800,553
|
|
20230904,151100,3471511400,26800,26800,26800,26750,656
|
|
20230904,151000,3453931900,26750,26750,26800,26750,109
|
|
20230904,150900,3451016100,26750,26800,26800,26750,182
|
|
20230904,150800,3446139800,26750,26750,26800,26750,246
|
|
20230904,150700,3439558950,26750,26750,26750,26750,18
|
|
20230904,150600,3439077450,26800,26800,26800,26750,280
|
|
20230904,150500,3431574850,26750,26750,26800,26750,421
|
|
20230904,150400,3420313000,26800,26700,26800,26700,699
|
|
20230904,150300,3401594950,26750,26750,26750,26750,301
|
|
20230904,150200,3393543200,26750,26750,26800,26700,178
|
|
20230904,150100,3388782250,26700,26750,26800,26700,251
|
|
20230904,150000,3382072550,26750,26850,26850,26750,116
|
|
20230904,145900,3378968550,26850,26800,26850,26800,190
|
|
20230904,145800,3373876250,26800,26750,26850,26700,372
|
|
20230904,145700,3363914150,26750,26750,26750,26700,128
|
|
20230904,145600,3360494350,26750,26700,26750,26700,248
|
|
20230904,145500,3353865450,26750,26750,26800,26700,2121
|
|
20230904,145400,3297226050,26750,26750,26800,26700,614
|
|
20230904,145300,3280794700,26750,26750,26800,26700,412
|
|
20230904,145200,3269771900,26750,26750,26800,26750,299
|
|
20230904,145100,3261770600,26800,26750,26800,26750,231
|
|
20230904,145000,3255589600,26800,26800,26800,26750,208
|
|
20230904,144900,3250023250,26800,26800,26800,26750,740
|
|
20230904,144800,3230226150,26750,26800,26800,26750,765
|
|
20230904,144700,3209761900,26800,26800,26800,26750,237
|
|
20230904,144600,3203419100,26800,26800,26800,26750,369
|
|
20230904,144500,3193546300,26800,26750,26800,26750,247
|
|
20230904,144400,3186936650,26750,26800,26800,26750,205
|
|
20230904,144300,3181451250,26750,26750,26800,26750,395
|
|
20230904,144200,3170882400,26800,26750,26800,26750,235
|
|
20230904,144100,3164593500,26750,26750,26800,26750,253
|
|
20230904,144000,3157823400,26750,26750,26800,26750,293
|
|
20230904,143900,3149983900,26750,26750,26800,26750,240
|
|
20230904,143800,3143561450,26750,26750,26800,26750,195
|
|
20230904,143700,3138344950,26800,26750,26800,26750,142
|
|
20230904,143600,3134544200,26800,26800,26800,26750,484
|
|
20230904,143500,3121577750,26850,26750,26850,26750,217
|
|
20230904,143400,3115770050,26800,26800,26800,26750,198
|
|
20230904,143300,3110469350,26800,26800,26850,26800,61
|
|
20230904,143200,3108834450,26750,26850,26850,26750,96
|
|
20230904,143100,3106260100,26800,26850,26850,26800,59
|
|
20230904,143000,3104677100,26800,26850,26850,26800,106
|
|
20230904,142900,3101833800,26850,26850,26850,26800,147
|
|
20230904,142800,3097887500,26800,26850,26850,26800,79
|
|
20230904,142700,3095768000,26850,26800,26850,26800,13
|
|
20230904,142600,3095419550,26850,26800,26850,26750,95
|
|
20230904,142500,3092871850,26850,26800,26850,26800,59
|
|
20230904,142400,3091288350,26800,26750,26850,26750,164
|
|
20230904,142300,3086886850,26750,26800,26850,26750,65
|
|
20230904,142200,3085143500,26800,26750,26850,26750,67
|
|
20230904,142100,3083346700,26750,26750,26800,26750,3781
|
|
20230904,142000,2982168450,26750,26700,26750,26700,85
|
|
20230904,141900,2979895950,26750,26750,26750,26700,73
|
|
20230904,141800,2977944800,26700,26750,26750,26700,65
|
|
20230904,141700,2976207300,26750,26750,26750,26700,137
|
|
20230904,141600,2972546850,26750,26700,26750,26700,125
|
|
20230904,141500,2969204400,26750,26700,26750,26700,157
|
|
20230904,141400,2965010950,26750,26700,26750,26700,81
|
|
20230904,141300,2962845450,26750,26700,26750,26700,101
|
|
20230904,141200,2960146950,26750,26750,26750,26700,62
|
|
20230904,141100,2958489100,26700,26700,26750,26700,176
|
|
20230904,141000,2953788000,26750,26700,26750,26700,434
|
|
20230904,140900,2942180500,26650,26650,26700,26650,60
|
|
20230904,140800,2940579600,26650,26700,26700,26650,90
|
|
20230904,140700,2938178200,26650,26650,26650,26600,332
|
|
20230904,140600,2929332300,26600,26650,26650,26600,71
|
|
20230904,140500,2927441200,26650,26650,26650,26600,859
|
|
20230904,140400,2904567600,26650,26600,26650,26600,171
|
|
20230904,140300,2900015500,26650,26650,26650,26600,166
|
|
20230904,140200,2895597100,26650,26650,26650,26600,103
|
|
20230904,140100,2892855500,26650,26650,26650,26600,206
|
|
20230904,140000,2887368200,26650,26600,26650,26600,252
|
|
20230904,135900,2880658750,26600,26650,26650,26600,737
|
|
20230904,135800,2861024050,26650,26600,26650,26600,171
|
|
20230904,135700,2856474950,26600,26600,26650,26600,33
|
|
20230904,135600,2855597000,26600,26650,26650,26600,627
|
|
20230904,135500,2838892450,26650,26650,26750,26650,61
|
|
20230904,135400,2837265050,26700,26750,26750,26650,34
|
|
20230904,135300,2836357550,26650,26650,26750,26600,3768
|
|
20230904,135200,2735941700,26650,26650,26650,26650,0
|
|
20230904,135100,2735941700,26650,26600,26650,26600,53
|
|
20230904,135000,2734531500,26650,26700,26700,26600,1457
|
|
20230904,134900,2695707400,26700,26700,26750,26650,5161
|
|
20230904,134800,2558085250,26700,26750,26750,26700,18
|
|
20230904,134700,2557604350,26700,26750,26750,26700,123
|
|
20230904,134600,2554320100,26700,26800,26800,26700,2021
|
|
20230904,134500,2500270800,26850,26800,26850,26800,334
|
|
20230904,134400,2491319500,26750,26750,26800,26750,642
|
|
20230904,134300,2474145900,26750,26800,26800,26750,21
|
|
20230904,134200,2473583900,26800,26800,26800,26750,154
|
|
20230904,134100,2469458200,26800,26800,26800,26750,339
|
|
20230904,134000,2460378800,26800,26750,26800,26750,549
|
|
20230904,133900,2445692850,26750,26750,26750,26750,16
|
|
20230904,133800,2445264850,26750,26750,26800,26750,131
|
|
20230904,133700,2441760500,26800,26800,26800,26800,20
|
|
20230904,133600,2441224500,26750,26750,26800,26750,549
|
|
20230904,133500,2426523550,26800,26800,26800,26750,431
|
|
20230904,133400,2414977750,26750,26750,26800,26750,729
|
|
20230904,133300,2395476900,26750,26750,26750,26750,0
|
|
20230904,133200,2395476900,26750,26800,26800,26750,120
|
|
20230904,133100,2392266700,26750,26800,26800,26750,11
|
|
20230904,133000,2391972100,26800,26800,26800,26800,56
|
|
20230904,132900,2390471300,26750,26700,26750,26700,2069
|
|
20230904,132800,2335130550,26750,26750,26750,26750,4
|
|
20230904,132700,2335023550,26750,26750,26750,26750,3
|
|
20230904,132600,2334943300,26750,26750,26750,26750,57
|
|
20230904,132500,2333418550,26700,26750,26750,26700,102
|
|
20230904,132400,2330695050,26700,26700,26700,26700,0
|
|
20230904,132300,2330695050,26700,26700,26700,26700,0
|
|
20230904,132200,2330695050,26700,26700,26750,26700,193
|
|
20230904,132100,2325537350,26750,26750,26750,26750,0
|
|
20230904,132000,2325537350,26750,26750,26750,26750,21
|
|
20230904,131900,2324975600,26700,26750,26750,26700,205
|
|
20230904,131800,2319496850,26750,26700,26750,26700,89
|
|
20230904,131700,2317119200,26700,26700,26700,26700,32
|
|
20230904,131600,2316264800,26600,26600,26600,26600,100
|
|
20230904,131500,2313604800,26650,26650,26700,26650,681
|
|
20230904,131400,2295456100,26650,26650,26650,26650,211
|
|
20230904,131300,2289832950,26700,26700,26700,26650,116
|
|
20230904,131200,2286740750,26700,26700,26700,26700,1
|
|
20230904,131100,2286714050,26650,26650,26650,26650,119
|
|
20230904,131000,2283542700,26650,26650,26650,26650,191
|
|
20230904,130900,2278452550,26650,26650,26700,26650,114
|
|
20230904,130800,2275409350,26700,26700,26700,26700,100
|
|
20230904,130700,2272739350,26700,26700,26700,26650,113
|
|
20230904,130600,2269727300,26700,26700,26700,26650,21
|
|
20230904,130500,2269166750,26700,26700,26700,26700,5
|
|
20230904,130400,2269033250,26650,26650,26650,26650,202
|
|
20230904,130300,2263649950,26650,26650,26650,26650,10
|
|
20230904,130200,2263383450,26650,26650,26650,26650,64
|
|
20230904,130100,2261677850,26650,26650,26650,26650,46
|
|
20230904,130000,2260451950,26650,26650,26650,26650,60
|
|
20230904,125900,2258852950,26650,26650,26650,26650,2
|
|
20230904,125800,2258799650,26650,26600,26650,26600,103
|
|
20230904,125700,2256059750,26650,26650,26650,26650,294
|
|
20230904,125600,2248224650,26650,26650,26650,26650,5
|
|
20230904,125500,2248091400,26650,26650,26650,26650,2
|
|
20230904,125400,2248038100,26650,26650,26650,26650,100
|
|
20230904,125300,2245373100,26700,26700,26700,26700,10
|
|
20230904,125200,2245106100,26700,26700,26700,26700,24
|
|
20230904,125100,2244465300,26650,26700,26700,26650,150
|
|
20230904,125000,2240465300,26700,26700,26700,26700,18
|
|
20230904,124900,2239984700,26650,26650,26650,26650,0
|
|
20230904,124800,2239984700,26650,26700,26700,26650,101
|
|
20230904,124700,2237293000,26700,26700,26700,26700,91
|
|
20230904,124600,2234863300,26700,26700,26700,26700,200
|
|
20230904,124500,2229523300,26700,26700,26700,26700,100
|
|
20230904,124400,2226853300,26750,26750,26750,26700,15
|
|
20230904,124300,2226452550,26700,26700,26700,26700,0
|
|
20230904,124200,2226452550,26700,26800,26800,26700,161
|
|
20230904,124100,2222150750,26750,26750,26750,26750,1
|
|
20230904,124000,2222124000,26750,26700,26750,26700,13
|
|
20230904,123900,2221776400,26700,26700,26700,26700,104
|
|
20230904,123800,2218999600,26800,26800,26800,26800,0
|
|
20230904,123700,2218999600,26800,26750,26800,26750,31
|
|
20230904,123600,2218169050,26750,26700,26750,26700,185
|
|
20230904,123500,2213229300,26750,26750,26750,26750,660
|
|
20230904,123400,2195574300,26750,26800,26800,26750,21
|
|
20230904,123300,2195012050,26800,26700,26800,26700,105
|
|
20230904,123200,2192208450,26700,26700,26700,26700,74
|
|
20230904,123100,2190232650,26700,26700,26700,26700,26
|
|
20230904,123000,2189538450,26700,26700,26700,26700,50
|
|
20230904,122900,2188203450,26750,26750,26750,26750,124
|
|
20230904,122800,2184886450,26800,26800,26800,26800,0
|
|
20230904,122700,2184886450,26800,26700,26800,26700,268
|
|
20230904,122600,2177714150,26700,26700,26700,26700,32
|
|
20230904,122500,2176859750,26700,26700,26800,26700,63
|
|
20230904,122400,2175177550,26700,26700,26700,26700,5
|
|
20230904,122300,2175044050,26700,26700,26700,26700,97
|
|
20230904,122200,2172454150,26700,26700,26700,26700,60
|
|
20230904,122100,2170852150,26700,26650,26700,26550,3039
|
|
20230904,122000,2090000300,26700,26700,26700,26700,18
|
|
20230904,121900,2089519700,26700,26700,26700,26700,11
|
|
20230904,121800,2089226000,26700,26700,26700,26700,1
|
|
20230904,121700,2089199300,26700,26700,26700,26700,88
|
|
20230904,121600,2086849700,26750,26700,26750,26700,125
|
|
20230904,121500,2083506400,26700,26700,26750,26700,10
|
|
20230904,121400,2083239350,26700,26800,26800,26650,7463
|
|
20230904,121300,1883955500,26800,26800,26800,26800,0
|
|
20230904,121200,1883955500,26800,26800,26800,26800,0
|
|
20230904,121100,1883955500,26800,26800,26800,26800,100
|
|
20230904,121000,1881275500,26900,26900,26900,26800,508
|
|
20230904,120900,1867660300,26900,26900,26900,26900,77
|
|
20230904,120800,1865589000,26850,26850,26850,26800,107
|
|
20230904,120700,1862721050,26900,26900,26900,26900,0
|
|
20230904,120600,1862721050,26900,26900,26900,26900,30
|
|
20230904,120500,1861914050,26800,26800,26800,26800,324
|
|
20230904,120400,1853230850,26800,26800,26800,26800,200
|
|
20230904,120300,1847870850,26800,26800,26800,26800,0
|
|
20230904,120200,1847870850,26800,26800,26800,26800,120
|
|
20230904,120100,1844654850,26850,26850,26850,26850,15
|
|
20230904,120000,1844252100,26800,26800,26800,26800,0
|
|
20230904,115900,1844252100,26800,26800,26800,26800,100
|
|
20230904,115800,1841572100,26850,26850,26850,26850,5
|
|
20230904,115700,1841437850,26850,26900,26900,26850,20
|
|
20230904,115600,1840900800,26800,26800,26800,26800,100
|
|
20230904,115500,1838220800,26850,26800,26850,26800,8
|
|
20230904,115400,1838006100,26800,26800,26800,26800,0
|
|
20230904,115300,1838006100,26800,26800,26800,26800,100
|
|
20230904,115200,1835326100,26900,26850,26900,26850,538
|
|
20230904,115100,1820880750,26850,26850,26850,26850,0
|
|
20230904,115000,1820880750,26850,26850,26850,26850,0
|
|
20230904,114900,1820880750,26850,26850,26850,26800,200
|
|
20230904,114800,1815515750,26800,26800,26800,26800,650
|
|
20230904,114700,1798095750,26800,26800,26800,26800,0
|
|
20230904,114600,1798095750,26800,26800,26800,26800,100
|
|
20230904,114500,1795415750,26800,26850,26850,26800,38
|
|
20230904,114400,1794397200,26800,26800,26800,26800,0
|
|
20230904,114300,1794397200,26800,26800,26800,26800,100
|
|
20230904,114200,1791717200,26850,26850,26850,26850,1
|
|
20230904,114100,1791690350,26850,26850,26850,26800,246
|
|
20230904,114000,1785090250,26800,26800,26800,26800,100
|
|
20230904,113900,1782410250,26750,26750,26750,26750,0
|
|
20230904,113800,1782410250,26750,26750,26750,26750,0
|
|
20230904,113700,1782410250,26750,26850,26850,26750,105
|
|
20230904,113600,1779601000,26850,26750,26850,26750,504
|
|
20230904,113500,1766088400,26800,26800,26800,26800,0
|
|
20230904,113400,1766088400,26800,26750,26800,26750,910
|
|
20230904,113300,1741720400,26750,26750,26750,26750,3
|
|
20230904,113200,1741640150,26800,26800,26800,26800,12
|
|
20230904,113100,1741318550,26800,26800,26850,26800,203
|
|
20230904,113000,1735878100,26800,26800,26800,26800,1000
|
|
20230904,112900,1709078100,26800,26800,26800,26800,273
|
|
20230904,112800,1701761700,26800,26850,26850,26800,2020
|
|
20230904,112700,1647591050,26850,26850,26850,26850,10
|
|
20230904,112600,1647322550,26850,26850,26850,26850,39
|
|
20230904,112500,1646275400,26800,26800,26800,26800,100
|
|
20230904,112400,1643595400,26850,26850,26850,26850,0
|
|
20230904,112300,1643595400,26850,26850,26850,26850,2
|
|
20230904,112200,1643541700,26850,26850,26850,26850,1125
|
|
20230904,112100,1613335450,26850,26850,26850,26850,0
|
|
20230904,112000,1613335450,26850,26850,26850,26850,0
|
|
20230904,111900,1613335450,26850,26850,26850,26850,1
|
|
20230904,111800,1613308600,26850,26850,26850,26850,159
|
|
20230904,111700,1609039450,26850,26850,26850,26850,130
|
|
20230904,111600,1605548950,26850,26850,26850,26850,0
|
|
20230904,111500,1605548950,26850,26850,26850,26850,169
|
|
20230904,111400,1601011300,26850,26800,26850,26800,38
|
|
20230904,111300,1599991050,26850,26850,26850,26850,10
|
|
20230904,111200,1599722550,26850,26850,26850,26850,94
|
|
20230904,111100,1597198650,26850,26850,26850,26850,15
|
|
20230904,111000,1596795900,26850,26800,26850,26800,71
|
|
20230904,110900,1594893050,26800,26800,26800,26800,80
|
|
20230904,110800,1592749050,26850,26850,26850,26850,50
|
|
20230904,110700,1591406550,26900,26900,26900,26900,1
|
|
20230904,110600,1591379650,26900,26800,26900,26750,601
|
|
20230904,110500,1575253700,26800,26800,26800,26800,366
|
|
20230904,110400,1565444900,26800,26800,26800,26800,0
|
|
20230904,110300,1565444900,26800,26750,26800,26750,143
|
|
20230904,110200,1561617500,26800,26800,26800,26800,9
|
|
20230904,110100,1561376300,26800,26800,26800,26800,11
|
|
20230904,110000,1561081500,26800,26750,26800,26750,141
|
|
20230904,105900,1557307700,26800,26750,26800,26750,24
|
|
20230904,105800,1556664700,26800,26800,26800,26800,12
|
|
20230904,105700,1556343100,26750,26750,26750,26750,100
|
|
20230904,105600,1553668100,26800,26800,26800,26800,6
|
|
20230904,105500,1553507300,26750,26750,26750,26750,5
|
|
20230904,105400,1553373550,26750,26750,26750,26750,100
|
|
20230904,105300,1550698550,26800,26800,26800,26800,0
|
|
20230904,105200,1550698550,26800,26800,26800,26800,16
|
|
20230904,105100,1550269750,26800,26800,26850,26800,848
|
|
20230904,105000,1527543300,26850,26850,26850,26850,0
|
|
20230904,104900,1527543300,26850,26850,26850,26800,240
|
|
20230904,104800,1521109300,26800,26800,26800,26800,190
|
|
20230904,104700,1516017300,26800,26850,26850,26800,110
|
|
20230904,104600,1513068800,26850,26850,26850,26850,0
|
|
20230904,104500,1513068800,26850,26800,26850,26800,11
|
|
20230904,104400,1512773500,26800,26800,26800,26800,100
|
|
20230904,104300,1510093500,26850,26850,26850,26850,12
|
|
20230904,104200,1509771300,26850,26800,26850,26800,41
|
|
20230904,104100,1508672450,26900,26900,26900,26800,117
|
|
20230904,104000,1505535350,26900,26900,26900,26900,1
|
|
20230904,103900,1505508450,26800,26800,26800,26800,0
|
|
20230904,103800,1505508450,26800,26900,26900,26800,127
|
|
20230904,103700,1502104750,26850,26850,26850,26850,354
|
|
20230904,103600,1492599850,26850,26850,26850,26850,0
|
|
20230904,103500,1492599850,26850,26850,26850,26850,100
|
|
20230904,103400,1489914850,26850,26850,26850,26850,75
|
|
20230904,103300,1487901100,26800,26800,26800,26800,0
|
|
20230904,103200,1487901100,26800,26850,26850,26800,75
|
|
20230904,103100,1485889850,26850,26850,26850,26850,0
|
|
20230904,103000,1485889850,26850,26850,26850,26850,32
|
|
20230904,102900,1485030650,26850,26900,26900,26850,168
|
|
20230904,102800,1480514850,26900,26900,26900,26900,39
|
|
20230904,102700,1479465750,26900,26900,26900,26900,1
|
|
20230904,102600,1479438850,26850,26850,26850,26850,100
|
|
20230904,102500,1476753850,26900,26900,26900,26900,1
|
|
20230904,102400,1476726950,26900,26900,26900,26900,3
|
|
20230904,102300,1476646250,26900,26800,26900,26800,2174
|
|
20230904,102200,1418375750,26900,26900,26900,26850,1531
|
|
20230904,102100,1377268200,26900,26900,26950,26900,288
|
|
20230904,102000,1369520450,26900,26850,26950,26850,105
|
|
20230904,101900,1366700900,26900,26900,26900,26900,0
|
|
20230904,101800,1366700900,26900,26950,26950,26900,4
|
|
20230904,101700,1366593200,26950,26850,26950,26850,117
|
|
20230904,101600,1363450150,26900,26900,26900,26900,59
|
|
20230904,101500,1361863050,26900,26900,26900,26900,1
|
|
20230904,101400,1361836150,26850,26950,26950,26850,1498
|
|
20230904,101300,1321537950,26900,26850,26950,26850,473
|
|
20230904,101200,1308814100,26850,26900,26900,26850,50
|
|
20230904,101100,1307471450,26900,26900,26900,26900,389
|
|
20230904,101000,1297007350,26900,26950,26950,26900,110
|
|
20230904,100900,1294048050,26900,26900,26900,26900,1
|
|
20230904,100800,1294021150,26950,26900,26950,26900,11
|
|
20230904,100700,1293725200,26900,26900,26900,26900,100
|
|
20230904,100600,1291035200,26950,26950,26950,26950,4
|
|
20230904,100500,1290927400,26900,26900,26900,26900,100
|
|
20230904,100400,1288237400,26900,26900,26950,26900,582
|
|
20230904,100300,1272581550,26850,26850,26850,26850,0
|
|
20230904,100200,1272581550,26850,26900,26900,26850,194
|
|
20230904,100100,1267367950,26950,26900,26950,26900,216
|
|
20230904,100000,1261557500,26900,26950,26950,26900,23
|
|
20230904,095900,1260938200,26900,26900,26900,26900,2
|
|
20230904,095800,1260884400,26900,26950,26950,26850,106
|
|
20230904,095700,1258037900,26950,26900,26950,26900,606
|
|
20230904,095600,1241731550,26900,26950,26950,26900,7
|
|
20230904,095500,1241543150,26950,27000,27000,26950,44
|
|
20230904,095400,1240355250,27000,27000,27000,26950,17
|
|
20230904,095300,1239897000,26950,26900,26950,26900,292
|
|
20230904,095200,1232031650,26900,26900,26900,26900,108
|
|
20230904,095100,1229126450,26950,26950,26950,26900,26
|
|
20230904,095000,1228426750,26900,27000,27000,26900,97
|
|
20230904,094900,1225812650,27000,27000,27000,26950,214
|
|
20230904,094800,1220044150,27000,26950,27000,26950,64
|
|
20230904,094700,1218318650,26950,26950,26950,26900,159
|
|
20230904,094600,1214033700,26950,26950,26950,26950,13
|
|
20230904,094500,1213683350,27000,27000,27000,27000,1
|
|
20230904,094400,1213656350,26900,26900,26900,26900,14
|
|
20230904,094300,1213279750,26900,26900,26900,26900,128
|
|
20230904,094200,1209836550,26900,26950,26950,26900,81
|
|
20230904,094100,1207657550,26900,27000,27000,26900,754
|
|
20230904,094000,1187355150,27000,27000,27000,26950,462
|
|
20230904,093900,1174891150,27000,27000,27000,27000,200
|
|
20230904,093800,1169491150,27050,27050,27050,27050,23
|
|
20230904,093700,1168869000,27050,27050,27050,27000,59
|
|
20230904,093600,1167273550,26950,27000,27000,26950,330
|
|
20230904,093500,1158368550,27000,26950,27000,26950,141
|
|
20230904,093400,1154567050,26950,26950,26950,26950,71
|
|
20230904,093300,1152653600,26950,26950,27000,26900,468
|
|
20230904,093200,1140045800,26950,26950,26950,26900,22
|
|
20230904,093100,1139453400,26900,26900,26900,26850,139
|
|
20230904,093000,1135719650,26900,26950,27000,26800,959
|
|
20230904,092900,1109917300,26950,26850,26950,26850,358
|
|
20230904,092800,1100279000,26850,26750,26850,26750,835
|
|
20230904,092700,1077938050,26750,26800,26800,26750,401
|
|
20230904,092600,1067210300,26800,26850,26850,26750,118
|
|
20230904,092500,1064046550,26750,26950,26950,26750,7
|
|
20230904,092400,1063858700,26950,26850,26950,26700,1583
|
|
20230904,092300,1021484700,26850,26950,26950,26850,540
|
|
20230904,092200,1006935600,27000,26950,27000,26950,1001
|
|
20230904,092100,979920250,26800,26950,26950,26800,44
|
|
20230904,092000,978735450,26800,26900,26900,26800,504
|
|
20230904,091900,965185300,26900,26900,26900,26900,478
|
|
20230904,091800,952327100,26900,26700,26900,26700,1712
|
|
20230904,091700,906550800,26650,26900,26900,26650,3315
|
|
20230904,091600,817857750,26900,26950,26950,26850,55
|
|
20230904,091500,816378050,26950,27000,27000,26950,76
|
|
20230904,091400,814329800,26750,27000,27000,26750,3016
|
|
20230904,091300,733313650,27000,27100,27100,27000,633
|
|
20230904,091200,716217500,27150,27100,27150,27050,423
|
|
20230904,091100,704756950,27150,27050,27150,27050,14
|
|
20230904,091000,704378050,27050,27100,27200,27050,657
|
|
20230904,090900,686577750,27100,27150,27200,27100,256
|
|
20230904,090800,679627900,27150,27150,27150,27150,165
|
|
20230904,090700,675148150,27150,27200,27200,27100,1113
|
|
20230904,090600,644882500,27200,27100,27200,27000,1447
|
|
20230904,090500,605681100,27100,27300,27350,26850,6180
|
|
20230904,090400,439478850,27350,27350,27350,27250,455
|
|
20230904,090300,427066300,27300,27350,27450,27150,1831
|
|
20230904,090200,377135200,27350,27050,27350,27050,2256
|
|
20230904,090100,315845800,26900,27200,27200,26750,10082
|
|
20230904,090000,45405550,27300,27600,27600,27250,1640
|