619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191600,12795160200,26600,26600,26600,26600,6457
|
|
20230901,191500,12795160200,26600,26600,26600,26600,0
|
|
20230901,191400,12795160200,26600,26600,26600,26600,0
|
|
20230901,191300,12795160200,26600,26600,26600,26600,0
|
|
20230901,191200,12795160200,26600,26600,26600,26600,0
|
|
20230901,191100,12795160200,26600,26600,26600,26600,0
|
|
20230901,191000,12795160200,26600,26600,26600,26600,0
|
|
20230901,190900,12795160200,26600,26600,26600,26600,0
|
|
20230901,190800,12795160200,26600,26600,26600,26600,0
|
|
20230901,190700,12795160200,26600,26600,26600,26600,0
|
|
20230901,190600,12795160200,26600,26600,26600,26600,0
|
|
20230901,190500,12795160200,26600,26600,26600,26600,0
|
|
20230901,190400,12795160200,26600,26600,26600,26600,0
|
|
20230901,190300,12795160200,26600,26600,26600,26600,0
|
|
20230901,190200,12795160200,26600,26600,26600,26600,0
|
|
20230901,190100,12795160200,26600,26600,26600,26600,0
|
|
20230901,190000,12795160200,26600,26600,26600,26600,0
|
|
20230901,185900,12795160200,26600,26600,26600,26600,0
|
|
20230901,185800,12795160200,26600,26600,26600,26600,0
|
|
20230901,185700,12795160200,26600,26600,26600,26600,0
|
|
20230901,185600,12795160200,26600,26600,26600,26600,0
|
|
20230901,185500,12795160200,26600,26600,26600,26600,0
|
|
20230901,185400,12795160200,26600,26600,26600,26600,0
|
|
20230901,185300,12795160200,26600,26600,26600,26600,0
|
|
20230901,185200,12795160200,26600,26600,26600,26600,0
|
|
20230901,185100,12795160200,26600,26600,26600,26600,0
|
|
20230901,185000,12795160200,26600,26600,26600,26600,0
|
|
20230901,184900,12795160200,26600,26600,26600,26600,0
|
|
20230901,184800,12795160200,26600,26600,26600,26600,0
|
|
20230901,184700,12795160200,26600,26600,26600,26600,0
|
|
20230901,184600,12795160200,26600,26600,26600,26600,6457
|
|
20230901,184500,12795160200,26600,26600,26600,26600,0
|
|
20230901,184400,12795160200,26600,26600,26600,26600,0
|
|
20230901,184300,12795160200,26600,26600,26600,26600,0
|
|
20230901,184200,12795160200,26600,26600,26600,26600,0
|
|
20230901,184100,12795160200,26600,26600,26600,26600,0
|
|
20230901,184000,12795160200,26600,26600,26600,26600,0
|
|
20230901,183900,12795160200,26600,26600,26600,26600,0
|
|
20230901,183800,12795160200,26600,26600,26600,26600,0
|
|
20230901,183700,12795160200,26600,26600,26600,26600,0
|
|
20230901,183600,12795160200,26600,26600,26600,26600,0
|
|
20230901,183500,12795160200,26600,26600,26600,26600,0
|
|
20230901,183400,12795160200,26600,26600,26600,26600,0
|
|
20230901,183300,12795160200,26600,26600,26600,26600,0
|
|
20230901,183200,12795160200,26600,26600,26600,26600,0
|
|
20230901,183100,12795160200,26600,26600,26600,26600,0
|
|
20230901,183000,12795160200,26600,26600,26600,26600,0
|
|
20230901,182900,12795160200,26600,26600,26600,26600,0
|
|
20230901,182800,12795160200,26600,26600,26600,26600,0
|
|
20230901,182700,12795160200,26600,26600,26600,26600,0
|
|
20230901,182600,12795160200,26600,26600,26600,26600,0
|
|
20230901,182500,12795160200,26600,26600,26600,26600,0
|
|
20230901,182400,12795160200,26600,26600,26600,26600,0
|
|
20230901,182300,12795160200,26600,26600,26600,26600,0
|
|
20230901,182200,12795160200,26600,26600,26600,26600,0
|
|
20230901,182100,12795160200,26600,26600,26600,26600,0
|
|
20230901,182000,12795160200,26600,26600,26600,26600,0
|
|
20230901,181900,12795160200,26600,26600,26600,26600,0
|
|
20230901,181800,12795160200,26600,26600,26600,26600,0
|
|
20230901,181700,12795160200,26600,26600,26600,26600,0
|
|
20230901,181600,12795160200,26600,26600,26600,26600,6457
|
|
20230901,181500,12795160200,26600,26600,26600,26600,0
|
|
20230901,181400,12795160200,26600,26600,26600,26600,0
|
|
20230901,181300,12795160200,26600,26600,26600,26600,0
|
|
20230901,181200,12795160200,26600,26600,26600,26600,0
|
|
20230901,181100,12795160200,26600,26600,26600,26600,0
|
|
20230901,181000,12795160200,26600,26600,26600,26600,0
|
|
20230901,180900,12795160200,26600,26600,26600,26600,0
|
|
20230901,180800,12795160200,26600,26600,26600,26600,0
|
|
20230901,180700,12795160200,26600,26600,26600,26600,0
|
|
20230901,180600,12795160200,26600,26600,26600,26600,0
|
|
20230901,180500,12795160200,26600,26600,26600,26600,0
|
|
20230901,180400,12795160200,26600,26600,26600,26600,0
|
|
20230901,180300,12795160200,26600,26600,26600,26600,0
|
|
20230901,180200,12795160200,26600,26600,26600,26600,0
|
|
20230901,180100,12795160200,26600,26600,26600,26600,0
|
|
20230901,180000,12795160200,26600,26600,26600,26600,0
|
|
20230901,175900,12795160200,26600,26600,26600,26600,0
|
|
20230901,175800,12795160200,26600,26600,26600,26600,0
|
|
20230901,175700,12795160200,26600,26600,26600,26600,0
|
|
20230901,175600,12795160200,26600,26600,26600,26600,0
|
|
20230901,175500,12795160200,26600,26600,26600,26600,0
|
|
20230901,175400,12795160200,26600,26600,26600,26600,0
|
|
20230901,175300,12795160200,26600,26600,26600,26600,0
|
|
20230901,175200,12795160200,26600,26600,26600,26600,0
|
|
20230901,175100,12795160200,26600,26600,26600,26600,0
|
|
20230901,175000,12795160200,26600,26600,26600,26600,0
|
|
20230901,174900,12795160200,26600,26600,26600,26600,0
|
|
20230901,174800,12795160200,26600,26600,26600,26600,0
|
|
20230901,174700,12795160200,26600,26600,26600,26600,0
|
|
20230901,174600,12795160200,26600,26600,26600,26600,6457
|
|
20230901,174500,12795160200,26600,26600,26600,26600,0
|
|
20230901,174400,12795160200,26600,26600,26600,26600,0
|
|
20230901,174300,12795160200,26600,26600,26600,26600,0
|
|
20230901,174200,12795160200,26600,26600,26600,26600,0
|
|
20230901,174100,12795160200,26600,26600,26600,26600,0
|
|
20230901,174000,12795160200,26600,26600,26600,26600,0
|
|
20230901,173900,12795160200,26600,26600,26600,26600,0
|
|
20230901,173800,12795160200,26600,26600,26600,26600,0
|
|
20230901,173700,12795160200,26600,26600,26600,26600,0
|
|
20230901,173600,12795160200,26600,26600,26600,26600,0
|
|
20230901,173500,12795160200,26600,26600,26600,26600,0
|
|
20230901,173400,12795160200,26600,26600,26600,26600,0
|
|
20230901,173300,12795160200,26600,26600,26600,26600,0
|
|
20230901,173200,12795160200,26600,26600,26600,26600,0
|
|
20230901,173100,12795160200,26600,26600,26600,26600,0
|
|
20230901,173000,12795160200,26600,26600,26600,26600,0
|
|
20230901,172900,12795160200,26600,26600,26600,26600,0
|
|
20230901,172800,12795160200,26600,26600,26600,26600,0
|
|
20230901,172700,12795160200,26600,26600,26600,26600,0
|
|
20230901,172600,12795160200,26600,26600,26600,26600,0
|
|
20230901,172500,12795160200,26600,26600,26600,26600,0
|
|
20230901,172400,12795160200,26600,26600,26600,26600,0
|
|
20230901,172300,12795160200,26600,26600,26600,26600,0
|
|
20230901,172200,12795160200,26600,26600,26600,26600,0
|
|
20230901,172100,12795160200,26600,26600,26600,26600,0
|
|
20230901,172000,12795160200,26600,26600,26600,26600,0
|
|
20230901,171900,12795160200,26600,26600,26600,26600,0
|
|
20230901,171800,12795160200,26600,26600,26600,26600,0
|
|
20230901,171700,12795160200,26600,26600,26600,26600,0
|
|
20230901,171600,12795160200,26600,26600,26600,26600,6457
|
|
20230901,171500,12795160200,26600,26600,26600,26600,0
|
|
20230901,171400,12795160200,26600,26600,26600,26600,0
|
|
20230901,171300,12795160200,26600,26600,26600,26600,0
|
|
20230901,171200,12795160200,26600,26600,26600,26600,0
|
|
20230901,171100,12795160200,26600,26600,26600,26600,0
|
|
20230901,171000,12795160200,26600,26600,26600,26600,0
|
|
20230901,170900,12795160200,26600,26600,26600,26600,0
|
|
20230901,170800,12795160200,26600,26600,26600,26600,0
|
|
20230901,170700,12795160200,26600,26600,26600,26600,0
|
|
20230901,170600,12795160200,26600,26600,26600,26600,0
|
|
20230901,170500,12795160200,26600,26600,26600,26600,0
|
|
20230901,170400,12795160200,26600,26600,26600,26600,0
|
|
20230901,170300,12795160200,26600,26600,26600,26600,0
|
|
20230901,170200,12795160200,26600,26600,26600,26600,0
|
|
20230901,170100,12795160200,26600,26600,26600,26600,0
|
|
20230901,170000,12795160200,26600,26600,26600,26600,0
|
|
20230901,165900,12795160200,26600,26600,26600,26600,0
|
|
20230901,165800,12795160200,26600,26600,26600,26600,0
|
|
20230901,165700,12795160200,26600,26600,26600,26600,0
|
|
20230901,165600,12795160200,26600,26600,26600,26600,0
|
|
20230901,165500,12795160200,26600,26600,26600,26600,0
|
|
20230901,165400,12795160200,26600,26600,26600,26600,0
|
|
20230901,165300,12795160200,26600,26600,26600,26600,0
|
|
20230901,165200,12795160200,26600,26600,26600,26600,0
|
|
20230901,165100,12795160200,26600,26600,26600,26600,0
|
|
20230901,165000,12795160200,26600,26600,26600,26600,0
|
|
20230901,164900,12795160200,26600,26600,26600,26600,0
|
|
20230901,164800,12795160200,26600,26600,26600,26600,0
|
|
20230901,164700,12795160200,26600,26600,26600,26600,0
|
|
20230901,164600,12795160200,26600,26600,26600,26600,6457
|
|
20230901,164500,12795160200,26600,26600,26600,26600,0
|
|
20230901,164400,12795160200,26600,26600,26600,26600,0
|
|
20230901,164300,12795160200,26600,26600,26600,26600,0
|
|
20230901,164200,12795160200,26600,26600,26600,26600,0
|
|
20230901,164100,12795160200,26600,26600,26600,26600,0
|
|
20230901,164000,12795160200,26600,26600,26600,26600,0
|
|
20230901,163900,12795160200,26600,26600,26600,26600,0
|
|
20230901,163800,12795160200,26600,26600,26600,26600,0
|
|
20230901,163700,12795160200,26600,26600,26600,26600,0
|
|
20230901,163600,12795160200,26600,26600,26600,26600,0
|
|
20230901,163500,12795160200,26600,26600,26600,26600,0
|
|
20230901,163400,12795160200,26600,26600,26600,26600,0
|
|
20230901,163300,12795160200,26600,26600,26600,26600,0
|
|
20230901,163200,12795160200,26600,26600,26600,26600,0
|
|
20230901,163100,12795160200,26600,26600,26600,26600,0
|
|
20230901,163000,12795160200,26600,26600,26600,26600,0
|
|
20230901,162900,12795160200,26600,26600,26600,26600,0
|
|
20230901,162800,12795160200,26600,26600,26600,26600,0
|
|
20230901,162700,12795160200,26600,26600,26600,26600,0
|
|
20230901,162600,12795160200,26600,26600,26600,26600,0
|
|
20230901,162500,12795160200,26600,26600,26600,26600,0
|
|
20230901,162400,12795160200,26600,26600,26600,26600,0
|
|
20230901,162300,12795160200,26600,26600,26600,26600,0
|
|
20230901,162200,12795160200,26600,26600,26600,26600,0
|
|
20230901,162100,12795160200,26600,26600,26600,26600,0
|
|
20230901,162000,12795160200,26600,26600,26600,26600,0
|
|
20230901,161900,12795160200,26600,26600,26600,26600,0
|
|
20230901,161800,12795160200,26600,26600,26600,26600,0
|
|
20230901,161700,12795160200,26600,26600,26600,26600,0
|
|
20230901,161600,12795160200,26600,26600,26600,26600,6457
|
|
20230901,161500,12795160200,26600,26600,26600,26600,0
|
|
20230901,161400,12795160200,26600,26600,26600,26600,0
|
|
20230901,161300,12795160200,26600,26600,26600,26600,0
|
|
20230901,161200,12795160200,26600,26600,26600,26600,0
|
|
20230901,161100,12795160200,26600,26600,26600,26600,0
|
|
20230901,161000,12795160200,26600,26600,26600,26600,0
|
|
20230901,160900,12795160200,26600,26600,26600,26600,0
|
|
20230901,160800,12795160200,26600,26600,26600,26600,0
|
|
20230901,160700,12795160200,26600,26600,26600,26600,0
|
|
20230901,160600,12795160200,26600,26600,26600,26600,0
|
|
20230901,160500,12795160200,26600,26600,26600,26600,0
|
|
20230901,160400,12795160200,26600,26600,26600,26600,0
|
|
20230901,160300,12795160200,26600,26600,26600,26600,0
|
|
20230901,160200,12795160200,26600,26600,26600,26600,0
|
|
20230901,160100,12795160200,26600,26600,26600,26600,0
|
|
20230901,160000,12795160200,26600,26600,26600,26600,0
|
|
20230901,155900,12795160200,26600,26600,26600,26600,0
|
|
20230901,155800,12795160200,26600,26600,26600,26600,0
|
|
20230901,155700,12795160200,26600,26600,26600,26600,0
|
|
20230901,155600,12795160200,26600,26600,26600,26600,0
|
|
20230901,155500,12795160200,26600,26600,26600,26600,0
|
|
20230901,155400,12795160200,26600,26600,26600,26600,0
|
|
20230901,155300,12795160200,26600,26600,26600,26600,0
|
|
20230901,155200,12795160200,26600,26600,26600,26600,0
|
|
20230901,155100,12795160200,26600,26600,26600,26600,0
|
|
20230901,155000,12795160200,26600,26600,26600,26600,0
|
|
20230901,154900,12795160200,26600,26600,26600,26600,0
|
|
20230901,154800,12795160200,26600,26600,26600,26600,0
|
|
20230901,154700,12795160200,26600,26600,26600,26600,0
|
|
20230901,154600,12795160200,26600,26600,26600,26600,6457
|
|
20230901,154500,12795160200,26600,26600,26600,26600,0
|
|
20230901,154400,12795160200,26600,26600,26600,26600,0
|
|
20230901,154300,12795160200,26600,26600,26600,26600,0
|
|
20230901,154200,12795160200,26600,26600,26600,26600,0
|
|
20230901,154100,12795160200,26600,26600,26600,26600,0
|
|
20230901,154000,12795160200,26600,26600,26600,26600,0
|
|
20230901,153900,12795160200,26600,26600,26600,26600,0
|
|
20230901,153800,12795160200,26600,26600,26600,26600,0
|
|
20230901,153700,12795160200,26600,26600,26600,26600,0
|
|
20230901,153600,12795160200,26600,26600,26600,26600,0
|
|
20230901,153500,12795160200,26600,26600,26600,26600,0
|
|
20230901,153400,12795160200,26600,26600,26600,26600,0
|
|
20230901,153300,12795160200,26600,26600,26600,26600,0
|
|
20230901,153200,12795160200,26600,26600,26600,26600,0
|
|
20230901,153100,12795160200,26600,26600,26600,26600,0
|
|
20230901,153000,12795160200,26600,26600,26600,26600,6457
|
|
20230901,152900,12623404000,26650,26650,26650,26650,0
|
|
20230901,152800,12623404000,26650,26650,26650,26650,0
|
|
20230901,152700,12623404000,26650,26650,26650,26650,0
|
|
20230901,152600,12623404000,26650,26650,26650,26650,0
|
|
20230901,152500,12623404000,26650,26650,26650,26650,0
|
|
20230901,152400,12623404000,26650,26650,26650,26650,0
|
|
20230901,152300,12623404000,26650,26650,26650,26650,0
|
|
20230901,152200,12623404000,26650,26650,26650,26650,0
|
|
20230901,152100,12623404000,26650,26650,26650,26650,0
|
|
20230901,152000,12623404000,26650,26650,26650,26650,0
|
|
20230901,151900,12623404000,26650,26550,26650,26550,4380
|
|
20230901,151800,12506963650,26600,26650,26650,26550,1147
|
|
20230901,151700,12476452850,26650,26600,26650,26600,474
|
|
20230901,151600,12463843050,26650,26550,26650,26550,2850
|
|
20230901,151500,12388037700,26600,26550,26600,26550,69
|
|
20230901,151400,12386204850,26550,26600,26600,26500,533
|
|
20230901,151300,12372049050,26600,26500,26650,26500,5415
|
|
20230901,151200,12228081950,26550,26550,26550,26550,118
|
|
20230901,151100,12224949050,26500,26500,26550,26500,948
|
|
20230901,151000,12199826050,26500,26550,26550,26500,1243
|
|
20230901,150900,12166849600,26550,26600,26600,26500,609
|
|
20230901,150800,12150688400,26550,26600,26600,26550,877
|
|
20230901,150700,12127403650,26600,26600,26600,26600,59
|
|
20230901,150600,12125834250,26600,26600,26600,26550,1375
|
|
20230901,150500,12089322650,26550,26550,26550,26550,275
|
|
20230901,150400,12082021400,26500,26550,26600,26500,647
|
|
20230901,150300,12064845900,26550,26550,26550,26500,152
|
|
20230901,150200,12060812550,26500,26600,26600,26500,563
|
|
20230901,150100,12045891250,26600,26600,26650,26600,415
|
|
20230901,150000,12034842950,26600,26600,26650,26600,335
|
|
20230901,145900,12025931450,26600,26600,26600,26600,402
|
|
20230901,145800,12015238250,26650,26550,26650,26550,1394
|
|
20230901,145700,11978134900,26550,26500,26550,26450,3063
|
|
20230901,145600,11896891550,26500,26500,26500,26500,647
|
|
20230901,145500,11879746050,26500,26500,26550,26500,381
|
|
20230901,145400,11869649450,26500,26550,26550,26500,1261
|
|
20230901,145300,11836232450,26550,26550,26600,26550,1454
|
|
20230901,145200,11797628700,26550,26550,26600,26550,2271
|
|
20230901,145100,11737322600,26550,26550,26550,26550,393
|
|
20230901,145000,11726888450,26550,26550,26600,26500,1445
|
|
20230901,144900,11688533650,26550,26550,26550,26500,1753
|
|
20230901,144800,11642000850,26550,26550,26550,26500,3545
|
|
20230901,144700,11547990600,26500,26500,26500,26500,188
|
|
20230901,144600,11543008600,26500,26550,26550,26500,1733
|
|
20230901,144500,11497068000,26600,26600,26600,26550,197
|
|
20230901,144400,11491834850,26600,26600,26600,26600,141
|
|
20230901,144300,11488084250,26600,26550,26600,26550,323
|
|
20230901,144200,11479496350,26600,26550,26600,26550,1012
|
|
20230901,144100,11452582100,26600,26600,26600,26550,49
|
|
20230901,144000,11451279200,26550,26550,26550,26550,427
|
|
20230901,143900,11439942350,26550,26500,26550,26500,639
|
|
20230901,143800,11422995850,26500,26550,26550,26500,201
|
|
20230901,143700,11417669300,26550,26550,26550,26550,1146
|
|
20230901,143600,11387243000,26550,26550,26550,26550,195
|
|
20230901,143500,11382065750,26600,26600,26600,26600,42
|
|
20230901,143400,11380948550,26600,26600,26600,26600,340
|
|
20230901,143300,11371904550,26600,26600,26700,26600,961
|
|
20230901,143200,11346271950,26600,26650,26700,26600,689
|
|
20230901,143100,11327921800,26600,26650,26650,26550,1020
|
|
20230901,143000,11300790100,26650,26700,26700,26650,295
|
|
20230901,142900,11292926300,26700,26650,26700,26650,51
|
|
20230901,142800,11291567100,26650,26800,26800,26650,654
|
|
20230901,142700,11274070700,26800,26750,26800,26750,1969
|
|
20230901,142600,11221397150,26750,26750,26750,26700,175
|
|
20230901,142500,11216718800,26800,26700,26800,26700,1977
|
|
20230901,142400,11163802550,26700,26700,26750,26700,1142
|
|
20230901,142300,11133310250,26700,26650,26700,26600,2883
|
|
20230901,142200,11056402950,26650,26550,26650,26550,539
|
|
20230901,142100,11042070850,26500,26400,26500,26400,771
|
|
20230901,142000,11021642050,26500,26600,26600,26400,561
|
|
20230901,141900,11006800600,26600,26450,26800,26450,22713
|
|
20230901,141800,10400102950,26450,26450,26450,26450,847
|
|
20230901,141700,10377699800,26400,26400,26450,26400,259
|
|
20230901,141600,10370860700,26450,26450,26450,26450,506
|
|
20230901,141500,10357477000,26450,26400,26450,26400,178
|
|
20230901,141400,10352773900,26500,26400,26500,26350,1448
|
|
20230901,141300,10314481350,26450,26500,26500,26300,29176
|
|
20230901,141200,9544830400,26500,26550,26550,26500,58
|
|
20230901,141100,9543292100,26500,26500,26500,26500,18
|
|
20230901,141000,9542815100,26550,26550,26550,26500,80
|
|
20230901,140900,9540691850,26550,26500,26550,26500,379
|
|
20230901,140800,9530633900,26550,26550,26550,26550,540
|
|
20230901,140700,9516296900,26550,26550,26550,26550,551
|
|
20230901,140600,9501667850,26550,26550,26550,26500,426
|
|
20230901,140500,9490369950,26600,26550,26600,26550,811
|
|
20230901,140400,9468837850,26550,26550,26550,26550,250
|
|
20230901,140300,9462200350,26550,26550,26550,26550,1178
|
|
20230901,140200,9430924450,26550,26550,26550,26550,20
|
|
20230901,140100,9430393450,26550,26550,26550,26550,415
|
|
20230901,140000,9419375200,26600,26550,26600,26550,167
|
|
20230901,135900,9414941300,26550,26550,26550,26550,173
|
|
20230901,135800,9410348150,26550,26550,26550,26500,627
|
|
20230901,135700,9393701550,26550,26500,26550,26500,1906
|
|
20230901,135600,9343108750,26500,26550,26600,26500,1662
|
|
20230901,135500,9298986950,26550,26550,26550,26550,46
|
|
20230901,135400,9297765650,26550,26550,26550,26550,160
|
|
20230901,135300,9293517650,26550,26600,26600,26550,174
|
|
20230901,135200,9288897900,26600,26550,26600,26550,29
|
|
20230901,135100,9288127050,26550,26550,26550,26500,609
|
|
20230901,135000,9271958200,26550,26550,26550,26550,486
|
|
20230901,134900,9259054900,26550,26550,26550,26550,117
|
|
20230901,134800,9255948550,26550,26550,26550,26500,1086
|
|
20230901,134700,9227160150,26550,26550,26550,26550,37
|
|
20230901,134600,9226177800,26550,26550,26550,26550,53
|
|
20230901,134500,9224770650,26550,26550,26550,26550,491
|
|
20230901,134400,9211734600,26550,26550,26550,26500,171
|
|
20230901,134300,9207195050,26550,26550,26600,26500,372
|
|
20230901,134200,9197317750,26600,26550,26600,26500,146
|
|
20230901,134100,9193444150,26550,26550,26550,26550,1631
|
|
20230901,134000,9150141100,26600,26600,26650,26550,62
|
|
20230901,133900,9148491900,26600,26600,26600,26550,885
|
|
20230901,133800,9124961000,26600,26600,26650,26550,171
|
|
20230901,133700,9120419500,26550,26600,26650,26550,2709
|
|
20230901,133600,9048356950,26600,26700,26750,26600,660
|
|
20230901,133500,9030769450,26700,26650,26700,26650,1272
|
|
20230901,133400,8996826450,26650,26650,26650,26650,553
|
|
20230901,133300,8982089000,26650,26650,26650,26650,347
|
|
20230901,133200,8972841450,26650,26650,26700,26650,15
|
|
20230901,133100,8972441450,26650,26650,26650,26650,77
|
|
20230901,133000,8970389400,26650,26700,26700,26650,77
|
|
20230901,132900,8968337300,26650,26650,26650,26650,638
|
|
20230901,132800,8951334600,26700,26650,26700,26650,166
|
|
20230901,132700,8946909950,26650,26700,26750,26600,3048
|
|
20230901,132600,8865691050,26700,26700,26700,26700,267
|
|
20230901,132500,8858562150,26700,26700,26700,26700,470
|
|
20230901,132400,8846013150,26700,26750,26750,26700,549
|
|
20230901,132300,8831353850,26700,26700,26750,26700,356
|
|
20230901,132200,8821847550,26700,26700,26750,26700,126
|
|
20230901,132100,8818479650,26700,26700,26700,26700,7
|
|
20230901,132000,8818292750,26700,26700,26750,26700,432
|
|
20230901,131900,8806752600,26700,26750,26750,26700,81
|
|
20230901,131800,8804589600,26750,26750,26750,26750,666
|
|
20230901,131700,8786774100,26800,26750,26800,26750,384
|
|
20230901,131600,8776502000,26750,26750,26750,26750,110
|
|
20230901,131500,8773559500,26800,26750,26800,26750,346
|
|
20230901,131400,8764298550,26750,26750,26750,26750,148
|
|
20230901,131300,8760339550,26750,26750,26750,26750,294
|
|
20230901,131200,8752475050,26750,26750,26750,26750,2
|
|
20230901,131100,8752421550,26750,26700,26800,26700,1109
|
|
20230901,131000,8722735750,26750,26750,26750,26750,255
|
|
20230901,130900,8715914500,26750,26750,26750,26750,107
|
|
20230901,130800,8713052250,26750,26750,26750,26700,942
|
|
20230901,130700,8687856200,26800,26750,26800,26750,70
|
|
20230901,130600,8685981000,26800,26800,26800,26700,186
|
|
20230901,130500,8681004100,26750,26750,26750,26750,435
|
|
20230901,130400,8669367850,26700,26750,26750,26700,492
|
|
20230901,130300,8656207950,26700,26700,26700,26700,114
|
|
20230901,130200,8653164150,26750,26750,26750,26750,25
|
|
20230901,130100,8652495400,26750,26700,26750,26700,40
|
|
20230901,130000,8651427350,26700,26700,26750,26700,119
|
|
20230901,125900,8648249900,26750,26650,26750,26650,6
|
|
20230901,125800,8648089900,26750,26650,26750,26650,4210
|
|
20230901,125700,8535719300,26650,26650,26650,26650,84
|
|
20230901,125600,8533480700,26650,26750,26750,26650,1433
|
|
20230901,125500,8495257450,26700,26700,26750,26700,45
|
|
20230901,125400,8494054150,26700,26700,26700,26700,168
|
|
20230901,125300,8489568550,26700,26650,26700,26650,714
|
|
20230901,125200,8470524950,26650,26650,26650,26650,523
|
|
20230901,125100,8456587000,26650,26700,26700,26650,377
|
|
20230901,125000,8446536150,26700,26700,26750,26700,995
|
|
20230901,124900,8419969600,26700,26750,26750,26700,16
|
|
20230901,124800,8419541850,26750,26750,26750,26750,107
|
|
20230901,124700,8416679600,26750,26750,26750,26750,542
|
|
20230901,124600,8402181100,26800,26800,26800,26800,14
|
|
20230901,124500,8401805900,26800,26850,26850,26800,812
|
|
20230901,124400,8380019050,26850,26750,26850,26750,1012
|
|
20230901,124300,8352877600,26800,26800,26850,26750,1037
|
|
20230901,124200,8325063850,26800,26800,26800,26800,22
|
|
20230901,124100,8324474250,26850,26800,26900,26800,2148
|
|
20230901,124000,8266844300,26800,26800,26800,26700,750
|
|
20230901,123900,8246775400,26850,26750,26850,26700,682
|
|
20230901,123800,8228507150,26700,26650,26800,26650,6444
|
|
20230901,123700,8056224800,26650,26600,26650,26600,25
|
|
20230901,123600,8055559550,26600,26650,26650,26600,216
|
|
20230901,123500,8049804150,26650,26650,26700,26600,1150
|
|
20230901,123400,8019159300,26650,26650,26700,26650,430
|
|
20230901,123300,8007690100,26700,26700,26700,26700,31
|
|
20230901,123200,8006862400,26700,26650,26700,26650,113
|
|
20230901,123100,8003850900,26650,26650,26650,26650,98
|
|
20230901,123000,8001239200,26700,26700,26700,26700,1
|
|
20230901,122900,8001212500,26650,26650,26650,26650,546
|
|
20230901,122800,7986661600,26700,26650,26700,26650,2828
|
|
20230901,122700,7911244200,26600,26600,26600,26600,9
|
|
20230901,122600,7911004800,26600,26600,26600,26600,101
|
|
20230901,122500,7908318200,26600,26600,26600,26600,538
|
|
20230901,122400,7894007400,26600,26600,26600,26600,230
|
|
20230901,122300,7887889400,26600,26550,26600,26500,2238
|
|
20230901,122200,7828398000,26550,26600,26600,26550,1958
|
|
20230901,122100,7776336450,26600,26600,26600,26600,120
|
|
20230901,122000,7773144450,26600,26650,26650,26600,294
|
|
20230901,121900,7765312500,26650,26650,26650,26650,2
|
|
20230901,121800,7765259200,26650,26600,26650,26600,359
|
|
20230901,121700,7755692000,26650,26600,26650,26600,371
|
|
20230901,121600,7745805350,26650,26650,26650,26650,22
|
|
20230901,121500,7745219050,26600,26600,26650,26600,28
|
|
20230901,121400,7744473850,26650,26650,26650,26650,200
|
|
20230901,121300,7739143850,26650,26650,26650,26600,33
|
|
20230901,121200,7738265900,26600,26600,26600,26550,255
|
|
20230901,121100,7731485400,26550,26600,26600,26550,140
|
|
20230901,121000,7727764900,26600,26550,26600,26550,361
|
|
20230901,120900,7718178950,26550,26600,26600,26550,330
|
|
20230901,120800,7709401250,26550,26600,26600,26550,184
|
|
20230901,120700,7704516000,26600,26650,26650,26500,1520
|
|
20230901,120600,7664157300,26650,26600,26650,26600,59
|
|
20230901,120500,7662587850,26600,26600,26600,26600,54
|
|
20230901,120400,7661151450,26600,26600,26600,26500,1892
|
|
20230901,120300,7610909050,26600,26650,26650,26600,7
|
|
20230901,120200,7610722600,26650,26650,26700,26600,65
|
|
20230901,120100,7608991050,26650,26600,26650,26550,2860
|
|
20230901,120000,7532857450,26600,26600,26600,26600,6
|
|
20230901,115900,7532697850,26600,26650,26650,26550,262
|
|
20230901,115800,7525724950,26650,26600,26650,26600,1101
|
|
20230901,115700,7496438300,26450,26500,26550,26450,667
|
|
20230901,115600,7478748550,26550,26450,26550,26450,364
|
|
20230901,115500,7469095800,26450,26500,26500,26450,708
|
|
20230901,115400,7450343850,26550,26550,26550,26550,1
|
|
20230901,115300,7450317300,26550,26550,26550,26500,611
|
|
20230901,115200,7434100400,26600,26600,26600,26600,836
|
|
20230901,115100,7411862800,26600,26550,26600,26500,1584
|
|
20230901,115000,7369824300,26450,26550,26550,26450,544
|
|
20230901,114900,7355408150,26500,26500,26500,26500,2942
|
|
20230901,114800,7277445150,26500,26500,26500,26450,179
|
|
20230901,114700,7272710300,26500,26450,26500,26450,59
|
|
20230901,114600,7271149700,26450,26450,26450,26450,616
|
|
20230901,114500,7254856500,26450,26450,26450,26450,200
|
|
20230901,114400,7249566500,26450,26450,26450,26450,50
|
|
20230901,114300,7248244000,26450,26450,26450,26450,131
|
|
20230901,114200,7244779050,26450,26450,26500,26450,199
|
|
20230901,114100,7239515450,26350,26350,26400,26350,1680
|
|
20230901,114000,7195169450,26400,26400,26400,26350,320
|
|
20230901,113900,7186721500,26400,26400,26400,26400,424
|
|
20230901,113800,7175527900,26400,26450,26450,26400,1341
|
|
20230901,113700,7140123950,26450,26450,26450,26400,85
|
|
20230901,113600,7137877650,26450,26500,26500,26450,210
|
|
20230901,113500,7132323050,26500,26450,26500,26450,9
|
|
20230901,113400,7132084850,26450,26450,26450,26450,1501
|
|
20230901,113300,7092383400,26450,26500,26500,26450,257
|
|
20230901,113200,7085579250,26450,26450,26450,26450,100
|
|
20230901,113100,7082934250,26500,26500,26500,26500,381
|
|
20230901,113000,7072837750,26500,26400,26500,26400,6
|
|
20230901,112900,7072679250,26400,26450,26450,26400,986
|
|
20230901,112800,7046612300,26500,26450,26500,26450,65
|
|
20230901,112700,7044892950,26450,26450,26450,26400,462
|
|
20230901,112600,7032682750,26450,26450,26450,26400,574
|
|
20230901,112500,7017505500,26450,26400,26450,26400,471
|
|
20230901,112400,7005048050,26450,26450,26450,26450,10
|
|
20230901,112300,7004783550,26400,26450,26450,26400,262
|
|
20230901,112200,6997866100,26450,26400,26450,26400,258
|
|
20230901,112100,6991045900,26400,26450,26450,26400,267
|
|
20230901,112000,6983995500,26400,26350,26450,26350,516
|
|
20230901,111900,6970390750,26400,26350,26400,26350,1583
|
|
20230901,111800,6928616750,26350,26350,26350,26350,513
|
|
20230901,111700,6915099200,26400,26400,26400,26350,2940
|
|
20230901,111600,6837623300,26400,26400,26400,26350,441
|
|
20230901,111500,6825983900,26400,26400,26450,26400,153
|
|
20230901,111400,6821944650,26400,26400,26400,26400,213
|
|
20230901,111300,6816321450,26400,26400,26400,26400,12
|
|
20230901,111200,6816004650,26400,26350,26400,26350,870
|
|
20230901,111100,6793065050,26350,26400,26400,26350,10453
|
|
20230901,111000,6517382900,26400,26400,26450,26400,435
|
|
20230901,110900,6505898850,26400,26500,26500,26400,2478
|
|
20230901,110800,6440379000,26450,26450,26500,26450,351
|
|
20230901,110700,6431094500,26500,26500,26500,26500,36
|
|
20230901,110600,6430140500,26500,26550,26550,26500,304
|
|
20230901,110500,6422084300,26500,26500,26550,26450,710
|
|
20230901,110400,6403267000,26500,26450,26500,26450,155
|
|
20230901,110300,6399162000,26450,26500,26550,26450,653
|
|
20230901,110200,6381877000,26550,26500,26550,26450,1205
|
|
20230901,110100,6349950200,26500,26500,26550,26500,633
|
|
20230901,110000,6333169450,26500,26500,26500,26500,1503
|
|
20230901,105900,6293339950,26500,26500,26500,26500,495
|
|
20230901,105800,6280222450,26500,26550,26600,26500,1048
|
|
20230901,105700,6252418200,26500,26500,26550,26500,3088
|
|
20230901,105600,6170559900,26500,26500,26500,26450,786
|
|
20230901,105500,6149735900,26500,26550,26550,26500,1534
|
|
20230901,105400,6109041700,26500,26550,26550,26500,464
|
|
20230901,105300,6096728050,26550,26550,26600,26550,431
|
|
20230901,105200,6085284600,26600,26500,26600,26500,152
|
|
20230901,105100,6081255200,26500,26550,26550,26500,1658
|
|
20230901,105000,6037286450,26550,26500,26550,26500,7
|
|
20230901,104900,6037100700,26550,26550,26600,26550,1196
|
|
20230901,104800,6005345900,26600,26600,26600,26550,513
|
|
20230901,104700,5991703500,26600,26550,26600,26550,443
|
|
20230901,104600,5979923700,26550,26600,26600,26500,1596
|
|
20230901,104500,5937523550,26550,26550,26550,26550,119
|
|
20230901,104400,5934364100,26550,26600,26600,26500,1138
|
|
20230901,104300,5904150700,26600,26550,26600,26550,15
|
|
20230901,104200,5903752300,26550,26600,26600,26550,232
|
|
20230901,104100,5897590750,26500,26500,26550,26500,341
|
|
20230901,104000,5888542350,26600,26500,26600,26500,510
|
|
20230901,103900,5875020800,26500,26550,26550,26500,648
|
|
20230901,103800,5857822200,26550,26550,26550,26500,98
|
|
20230901,103700,5855220800,26500,26550,26550,26500,99
|
|
20230901,103600,5852593300,26550,26550,26600,26550,368
|
|
20230901,103500,5842818350,26500,26500,26550,26500,127
|
|
20230901,103400,5839452800,26500,26450,26500,26450,403
|
|
20230901,103300,5828793100,26450,26450,26500,26450,543
|
|
20230901,103200,5814422850,26500,26550,26550,26450,3691
|
|
20230901,103100,5716726300,26550,26550,26550,26500,406
|
|
20230901,103000,5705947350,26550,26550,26550,26500,84
|
|
20230901,102900,5703720600,26500,26550,26550,26500,218
|
|
20230901,102800,5697934700,26550,26550,26550,26550,27
|
|
20230901,102700,5697217850,26550,26550,26600,26550,1233
|
|
20230901,102600,5664475750,26500,26500,26600,26500,1073
|
|
20230901,102500,5635973950,26550,26600,26600,26550,642
|
|
20230901,102400,5618909550,26600,26550,26600,26550,201
|
|
20230901,102300,5613567950,26550,26550,26550,26550,90
|
|
20230901,102200,5611178450,26550,26600,26600,26550,59
|
|
20230901,102100,5609610900,26600,26600,26600,26600,395
|
|
20230901,102000,5599103900,26600,26500,26600,26500,825
|
|
20230901,101900,5577181300,26450,26500,26550,26450,499
|
|
20230901,101800,5563957550,26550,26600,26600,26500,967
|
|
20230901,101700,5538264750,26600,26550,26600,26550,1072
|
|
20230901,101600,5509765450,26600,26500,26600,26500,1583
|
|
20230901,101500,5467716200,26500,26500,26550,26500,462
|
|
20230901,101400,5455473100,26550,26550,26550,26500,152
|
|
20230901,101300,5451441700,26550,26500,26550,26500,169
|
|
20230901,101200,5446960000,26500,26500,26500,26400,502
|
|
20230901,101100,5433665750,26400,26400,26450,26400,447
|
|
20230901,101000,5421849000,26400,26450,26450,26400,3509
|
|
20230901,100900,5329209700,26450,26400,26450,26400,774
|
|
20230901,100800,5308743850,26450,26400,26450,26350,1374
|
|
20230901,100700,5272515150,26400,26400,26400,26400,1403
|
|
20230901,100600,5235475950,26400,26500,26550,26400,2147
|
|
20230901,100500,5178699850,26500,26500,26500,26450,271
|
|
20230901,100400,5171524700,26450,26400,26450,26400,974
|
|
20230901,100300,5145770700,26450,26450,26450,26400,935
|
|
20230901,100200,5121044950,26400,26450,26450,26400,222
|
|
20230901,100100,5115183700,26450,26400,26450,26350,213
|
|
20230901,100000,5109564350,26450,26350,26450,26350,1008
|
|
20230901,095900,5082949150,26350,26450,26450,26350,4883
|
|
20230901,095800,4954249700,26400,26400,26450,26400,646
|
|
20230901,095700,4937195100,26400,26400,26400,26400,343
|
|
20230901,095600,4928139900,26400,26400,26450,26400,804
|
|
20230901,095500,4906913800,26400,26500,26500,26400,1105
|
|
20230901,095400,4877725800,26450,26450,26450,26450,1816
|
|
20230901,095300,4829692600,26500,26550,26550,26450,763
|
|
20230901,095200,4809467400,26500,26600,26600,26500,794
|
|
20230901,095100,4788389650,26550,26600,26600,26550,530
|
|
20230901,095000,4774291700,26600,26550,26600,26550,716
|
|
20230901,094900,4755252350,26550,26600,26600,26500,4144
|
|
20230901,094800,4645365250,26650,26500,26650,26500,1027
|
|
20230901,094700,4618072700,26500,26400,26500,26400,1755
|
|
20230901,094600,4571694500,26450,26350,26450,26350,3783
|
|
20230901,094500,4471894800,26350,26350,26400,26350,1515
|
|
20230901,094400,4431969150,26400,26450,26450,26350,1829
|
|
20230901,094300,4383681250,26450,26400,26450,26400,147
|
|
20230901,094200,4379794450,26400,26450,26450,26400,1274
|
|
20230901,094100,4346148050,26450,26450,26450,26400,1325
|
|
20230901,094000,4311104300,26450,26350,26450,26350,1166
|
|
20230901,093900,4280322550,26400,26400,26400,26350,2848
|
|
20230901,093800,4205191950,26400,26400,26400,26350,513
|
|
20230901,093700,4191650250,26400,26350,26400,26350,839
|
|
20230901,093600,4169540500,26350,26400,26400,26350,916
|
|
20230901,093500,4145395250,26400,26300,26400,26300,1275
|
|
20230901,093400,4111814900,26300,26400,26400,26300,1553
|
|
20230901,093300,4070902950,26400,26450,26450,26350,3599
|
|
20230901,093200,3975985300,26450,26450,26450,26400,974
|
|
20230901,093100,3950262350,26450,26400,26500,26400,1543
|
|
20230901,093000,3909518800,26400,26400,26500,26400,1090
|
|
20230901,092900,3880711750,26400,26350,26450,26300,3768
|
|
20230901,092800,3781336300,26350,26400,26400,26250,15665
|
|
20230901,092700,3368885400,26400,26350,26450,26350,4373
|
|
20230901,092600,3253458300,26400,26450,26450,26400,4654
|
|
20230901,092500,3130578350,26450,26550,26550,26400,17977
|
|
20230901,092400,2654915500,26600,26600,26600,26550,1696
|
|
20230901,092300,2609839400,26600,26600,26600,26550,2118
|
|
20230901,092200,2553511600,26600,26550,26600,26500,1594
|
|
20230901,092100,2511208750,26600,26550,26600,26500,1941
|
|
20230901,092000,2459676050,26600,26750,26750,26600,3270
|
|
20230901,091900,2372481300,26750,26700,26750,26650,1802
|
|
20230901,091800,2324331550,26700,26600,26700,26600,1752
|
|
20230901,091700,2277650800,26600,26600,26600,26550,2632
|
|
20230901,091600,2207697300,26600,26650,26650,26600,2259
|
|
20230901,091500,2147547550,26650,26650,26750,26600,2452
|
|
20230901,091400,2082160000,26650,26550,26700,26500,2821
|
|
20230901,091300,2007190300,26500,26550,26550,26500,2887
|
|
20230901,091200,1930644500,26550,26550,26550,26500,6467
|
|
20230901,091100,1759187400,26550,26550,26600,26500,7475
|
|
20230901,091000,1560720900,26450,26750,26750,26450,22460
|
|
20230901,090900,964279650,26750,26750,26750,26700,1807
|
|
20230901,090800,916014400,26750,26750,26750,26700,3199
|
|
20230901,090700,830523900,26750,26700,26800,26700,3431
|
|
20230901,090600,738789650,26700,26750,26750,26650,6855
|
|
20230901,090500,555800500,26750,26750,26750,26700,2276
|
|
20230901,090400,494977300,26700,26850,26900,26700,5758
|
|
20230901,090300,340673350,26900,27050,27100,26850,4685
|
|
20230901,090200,214391050,27050,27100,27100,27050,401
|
|
20230901,090100,203542600,27100,26800,27100,26800,2163
|
|
20230901,090000,145170850,26800,26950,26950,26700,5133
|