620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191700,7638648000,26100,26100,26100,26100,4586
|
|
20230904,191600,7638648000,26100,26100,26100,26100,0
|
|
20230904,191500,7638648000,26100,26100,26100,26100,0
|
|
20230904,191400,7638648000,26100,26100,26100,26100,0
|
|
20230904,191300,7638648000,26100,26100,26100,26100,0
|
|
20230904,191200,7638648000,26100,26100,26100,26100,0
|
|
20230904,191100,7638648000,26100,26100,26100,26100,0
|
|
20230904,191000,7638648000,26100,26100,26100,26100,0
|
|
20230904,190900,7638648000,26100,26100,26100,26100,0
|
|
20230904,190800,7638648000,26100,26100,26100,26100,0
|
|
20230904,190700,7638648000,26100,26100,26100,26100,0
|
|
20230904,190600,7638648000,26100,26100,26100,26100,0
|
|
20230904,190500,7638648000,26100,26100,26100,26100,0
|
|
20230904,190400,7638648000,26100,26100,26100,26100,0
|
|
20230904,190300,7638648000,26100,26100,26100,26100,0
|
|
20230904,190200,7638648000,26100,26100,26100,26100,0
|
|
20230904,190100,7638648000,26100,26100,26100,26100,0
|
|
20230904,190000,7638648000,26100,26100,26100,26100,0
|
|
20230904,185900,7638648000,26100,26100,26100,26100,0
|
|
20230904,185800,7638648000,26100,26100,26100,26100,0
|
|
20230904,185700,7638648000,26100,26100,26100,26100,0
|
|
20230904,185600,7638648000,26100,26100,26100,26100,0
|
|
20230904,185500,7638648000,26100,26100,26100,26100,0
|
|
20230904,185400,7638648000,26100,26100,26100,26100,0
|
|
20230904,185300,7638648000,26100,26100,26100,26100,0
|
|
20230904,185200,7638648000,26100,26100,26100,26100,0
|
|
20230904,185100,7638648000,26100,26100,26100,26100,0
|
|
20230904,185000,7638648000,26100,26100,26100,26100,0
|
|
20230904,184900,7638648000,26100,26100,26100,26100,0
|
|
20230904,184800,7638648000,26100,26100,26100,26100,0
|
|
20230904,184700,7638648000,26100,26100,26100,26100,4586
|
|
20230904,184600,7638648000,26100,26100,26100,26100,0
|
|
20230904,184500,7638648000,26100,26100,26100,26100,0
|
|
20230904,184400,7638648000,26100,26100,26100,26100,0
|
|
20230904,184300,7638648000,26100,26100,26100,26100,0
|
|
20230904,184200,7638648000,26100,26100,26100,26100,0
|
|
20230904,184100,7638648000,26100,26100,26100,26100,0
|
|
20230904,184000,7638648000,26100,26100,26100,26100,0
|
|
20230904,183900,7638648000,26100,26100,26100,26100,0
|
|
20230904,183800,7638648000,26100,26100,26100,26100,0
|
|
20230904,183700,7638648000,26100,26100,26100,26100,0
|
|
20230904,183600,7638648000,26100,26100,26100,26100,0
|
|
20230904,183500,7638648000,26100,26100,26100,26100,0
|
|
20230904,183400,7638648000,26100,26100,26100,26100,0
|
|
20230904,183300,7638648000,26100,26100,26100,26100,0
|
|
20230904,183200,7638648000,26100,26100,26100,26100,0
|
|
20230904,183100,7638648000,26100,26100,26100,26100,0
|
|
20230904,183000,7638648000,26100,26100,26100,26100,0
|
|
20230904,182900,7638648000,26100,26100,26100,26100,0
|
|
20230904,182800,7638648000,26100,26100,26100,26100,0
|
|
20230904,182700,7638648000,26100,26100,26100,26100,0
|
|
20230904,182600,7638648000,26100,26100,26100,26100,0
|
|
20230904,182500,7638648000,26100,26100,26100,26100,0
|
|
20230904,182400,7638648000,26100,26100,26100,26100,0
|
|
20230904,182300,7638648000,26100,26100,26100,26100,0
|
|
20230904,182200,7638648000,26100,26100,26100,26100,0
|
|
20230904,182100,7638648000,26100,26100,26100,26100,0
|
|
20230904,182000,7638648000,26100,26100,26100,26100,0
|
|
20230904,181900,7638648000,26100,26100,26100,26100,0
|
|
20230904,181800,7638648000,26100,26100,26100,26100,0
|
|
20230904,181700,7638648000,26100,26100,26100,26100,4586
|
|
20230904,181600,7638648000,26100,26100,26100,26100,0
|
|
20230904,181500,7638648000,26100,26100,26100,26100,0
|
|
20230904,181400,7638648000,26100,26100,26100,26100,0
|
|
20230904,181300,7638648000,26100,26100,26100,26100,0
|
|
20230904,181200,7638648000,26100,26100,26100,26100,0
|
|
20230904,181100,7638648000,26100,26100,26100,26100,0
|
|
20230904,181000,7638648000,26100,26100,26100,26100,0
|
|
20230904,180900,7638648000,26100,26100,26100,26100,0
|
|
20230904,180800,7638648000,26100,26100,26100,26100,0
|
|
20230904,180700,7638648000,26100,26100,26100,26100,0
|
|
20230904,180600,7638648000,26100,26100,26100,26100,0
|
|
20230904,180500,7638648000,26100,26100,26100,26100,0
|
|
20230904,180400,7638648000,26100,26100,26100,26100,0
|
|
20230904,180300,7638648000,26100,26100,26100,26100,0
|
|
20230904,180200,7638648000,26100,26100,26100,26100,0
|
|
20230904,180100,7638648000,26100,26100,26100,26100,0
|
|
20230904,180000,7638648000,26100,26100,26100,26100,0
|
|
20230904,175900,7638648000,26100,26100,26100,26100,0
|
|
20230904,175800,7638648000,26100,26100,26100,26100,0
|
|
20230904,175700,7638648000,26100,26100,26100,26100,0
|
|
20230904,175600,7638648000,26100,26100,26100,26100,0
|
|
20230904,175500,7638648000,26100,26100,26100,26100,0
|
|
20230904,175400,7638648000,26100,26100,26100,26100,0
|
|
20230904,175300,7638648000,26100,26100,26100,26100,0
|
|
20230904,175200,7638648000,26100,26100,26100,26100,0
|
|
20230904,175100,7638648000,26100,26100,26100,26100,0
|
|
20230904,175000,7638648000,26100,26100,26100,26100,0
|
|
20230904,174900,7638648000,26100,26100,26100,26100,0
|
|
20230904,174800,7638648000,26100,26100,26100,26100,0
|
|
20230904,174700,7638648000,26100,26100,26100,26100,4586
|
|
20230904,174600,7638648000,26100,26100,26100,26100,0
|
|
20230904,174500,7638648000,26100,26100,26100,26100,0
|
|
20230904,174400,7638648000,26100,26100,26100,26100,0
|
|
20230904,174300,7638648000,26100,26100,26100,26100,0
|
|
20230904,174200,7638648000,26100,26100,26100,26100,0
|
|
20230904,174100,7638648000,26100,26100,26100,26100,0
|
|
20230904,174000,7638648000,26100,26100,26100,26100,0
|
|
20230904,173900,7638648000,26100,26100,26100,26100,0
|
|
20230904,173800,7638648000,26100,26100,26100,26100,0
|
|
20230904,173700,7638648000,26100,26100,26100,26100,0
|
|
20230904,173600,7638648000,26100,26100,26100,26100,0
|
|
20230904,173500,7638648000,26100,26100,26100,26100,0
|
|
20230904,173400,7638648000,26100,26100,26100,26100,0
|
|
20230904,173300,7638648000,26100,26100,26100,26100,0
|
|
20230904,173200,7638648000,26100,26100,26100,26100,0
|
|
20230904,173100,7638648000,26100,26100,26100,26100,0
|
|
20230904,173000,7638648000,26100,26100,26100,26100,0
|
|
20230904,172900,7638648000,26100,26100,26100,26100,0
|
|
20230904,172800,7638648000,26100,26100,26100,26100,0
|
|
20230904,172700,7638648000,26100,26100,26100,26100,0
|
|
20230904,172600,7638648000,26100,26100,26100,26100,0
|
|
20230904,172500,7638648000,26100,26100,26100,26100,0
|
|
20230904,172400,7638648000,26100,26100,26100,26100,0
|
|
20230904,172300,7638648000,26100,26100,26100,26100,0
|
|
20230904,172200,7638648000,26100,26100,26100,26100,0
|
|
20230904,172100,7638648000,26100,26100,26100,26100,0
|
|
20230904,172000,7638648000,26100,26100,26100,26100,0
|
|
20230904,171900,7638648000,26100,26100,26100,26100,0
|
|
20230904,171800,7638648000,26100,26100,26100,26100,0
|
|
20230904,171700,7638648000,26100,26100,26100,26100,4586
|
|
20230904,171600,7638648000,26100,26100,26100,26100,0
|
|
20230904,171500,7638648000,26100,26100,26100,26100,0
|
|
20230904,171400,7638648000,26100,26100,26100,26100,0
|
|
20230904,171300,7638648000,26100,26100,26100,26100,0
|
|
20230904,171200,7638648000,26100,26100,26100,26100,0
|
|
20230904,171100,7638648000,26100,26100,26100,26100,0
|
|
20230904,171000,7638648000,26100,26100,26100,26100,0
|
|
20230904,170900,7638648000,26100,26100,26100,26100,0
|
|
20230904,170800,7638648000,26100,26100,26100,26100,0
|
|
20230904,170700,7638648000,26100,26100,26100,26100,0
|
|
20230904,170600,7638648000,26100,26100,26100,26100,0
|
|
20230904,170500,7638648000,26100,26100,26100,26100,0
|
|
20230904,170400,7638648000,26100,26100,26100,26100,0
|
|
20230904,170300,7638648000,26100,26100,26100,26100,0
|
|
20230904,170200,7638648000,26100,26100,26100,26100,0
|
|
20230904,170100,7638648000,26100,26100,26100,26100,0
|
|
20230904,170000,7638648000,26100,26100,26100,26100,0
|
|
20230904,165900,7638648000,26100,26100,26100,26100,0
|
|
20230904,165800,7638648000,26100,26100,26100,26100,0
|
|
20230904,165700,7638648000,26100,26100,26100,26100,0
|
|
20230904,165600,7638648000,26100,26100,26100,26100,0
|
|
20230904,165500,7638648000,26100,26100,26100,26100,0
|
|
20230904,165400,7638648000,26100,26100,26100,26100,0
|
|
20230904,165300,7638648000,26100,26100,26100,26100,0
|
|
20230904,165200,7638648000,26100,26100,26100,26100,0
|
|
20230904,165100,7638648000,26100,26100,26100,26100,0
|
|
20230904,165000,7638648000,26100,26100,26100,26100,0
|
|
20230904,164900,7638648000,26100,26100,26100,26100,0
|
|
20230904,164800,7638648000,26100,26100,26100,26100,0
|
|
20230904,164700,7638648000,26100,26100,26100,26100,4586
|
|
20230904,164600,7638648000,26100,26100,26100,26100,0
|
|
20230904,164500,7638648000,26100,26100,26100,26100,0
|
|
20230904,164400,7638648000,26100,26100,26100,26100,0
|
|
20230904,164300,7638648000,26100,26100,26100,26100,0
|
|
20230904,164200,7638648000,26100,26100,26100,26100,0
|
|
20230904,164100,7638648000,26100,26100,26100,26100,0
|
|
20230904,164000,7638648000,26100,26100,26100,26100,0
|
|
20230904,163900,7638648000,26100,26100,26100,26100,0
|
|
20230904,163800,7638648000,26100,26100,26100,26100,0
|
|
20230904,163700,7638648000,26100,26100,26100,26100,0
|
|
20230904,163600,7638648000,26100,26100,26100,26100,0
|
|
20230904,163500,7638648000,26100,26100,26100,26100,0
|
|
20230904,163400,7638648000,26100,26100,26100,26100,0
|
|
20230904,163300,7638648000,26100,26100,26100,26100,0
|
|
20230904,163200,7638648000,26100,26100,26100,26100,0
|
|
20230904,163100,7638648000,26100,26100,26100,26100,0
|
|
20230904,163000,7638648000,26100,26100,26100,26100,0
|
|
20230904,162900,7638648000,26100,26100,26100,26100,0
|
|
20230904,162800,7638648000,26100,26100,26100,26100,0
|
|
20230904,162700,7638648000,26100,26100,26100,26100,0
|
|
20230904,162600,7638648000,26100,26100,26100,26100,0
|
|
20230904,162500,7638648000,26100,26100,26100,26100,0
|
|
20230904,162400,7638648000,26100,26100,26100,26100,0
|
|
20230904,162300,7638648000,26100,26100,26100,26100,0
|
|
20230904,162200,7638648000,26100,26100,26100,26100,0
|
|
20230904,162100,7638648000,26100,26100,26100,26100,0
|
|
20230904,162000,7638648000,26100,26100,26100,26100,0
|
|
20230904,161900,7638648000,26100,26100,26100,26100,0
|
|
20230904,161800,7638648000,26100,26100,26100,26100,0
|
|
20230904,161700,7638648000,26100,26100,26100,26100,4586
|
|
20230904,161600,7638648000,26100,26100,26100,26100,0
|
|
20230904,161500,7638648000,26100,26100,26100,26100,0
|
|
20230904,161400,7638648000,26100,26100,26100,26100,0
|
|
20230904,161300,7638648000,26100,26100,26100,26100,0
|
|
20230904,161200,7638648000,26100,26100,26100,26100,0
|
|
20230904,161100,7638648000,26100,26100,26100,26100,0
|
|
20230904,161000,7638648000,26100,26100,26100,26100,0
|
|
20230904,160900,7638648000,26100,26100,26100,26100,0
|
|
20230904,160800,7638648000,26100,26100,26100,26100,0
|
|
20230904,160700,7638648000,26100,26100,26100,26100,0
|
|
20230904,160600,7638648000,26100,26100,26100,26100,0
|
|
20230904,160500,7638648000,26100,26100,26100,26100,0
|
|
20230904,160400,7638648000,26100,26100,26100,26100,0
|
|
20230904,160300,7638648000,26100,26100,26100,26100,0
|
|
20230904,160200,7638648000,26100,26100,26100,26100,0
|
|
20230904,160100,7638648000,26100,26100,26100,26100,0
|
|
20230904,160000,7638648000,26100,26100,26100,26100,0
|
|
20230904,155900,7638648000,26100,26100,26100,26100,0
|
|
20230904,155800,7638648000,26100,26100,26100,26100,0
|
|
20230904,155700,7638648000,26100,26100,26100,26100,0
|
|
20230904,155600,7638648000,26100,26100,26100,26100,0
|
|
20230904,155500,7638648000,26100,26100,26100,26100,0
|
|
20230904,155400,7638648000,26100,26100,26100,26100,0
|
|
20230904,155300,7638648000,26100,26100,26100,26100,0
|
|
20230904,155200,7638648000,26100,26100,26100,26100,0
|
|
20230904,155100,7638648000,26100,26100,26100,26100,0
|
|
20230904,155000,7638648000,26100,26100,26100,26100,0
|
|
20230904,154900,7638648000,26100,26100,26100,26100,0
|
|
20230904,154800,7638648000,26100,26100,26100,26100,0
|
|
20230904,154700,7638648000,26100,26100,26100,26100,4586
|
|
20230904,154600,7638648000,26100,26100,26100,26100,0
|
|
20230904,154500,7638648000,26100,26100,26100,26100,0
|
|
20230904,154400,7638648000,26100,26100,26100,26100,0
|
|
20230904,154300,7638648000,26100,26100,26100,26100,0
|
|
20230904,154200,7638648000,26100,26100,26100,26100,0
|
|
20230904,154100,7638648000,26100,26100,26100,26100,0
|
|
20230904,154000,7638648000,26100,26100,26100,26100,0
|
|
20230904,153900,7638648000,26100,26100,26100,26100,0
|
|
20230904,153800,7638648000,26100,26100,26100,26100,0
|
|
20230904,153700,7638648000,26100,26100,26100,26100,0
|
|
20230904,153600,7638648000,26100,26100,26100,26100,0
|
|
20230904,153500,7638648000,26100,26100,26100,26100,0
|
|
20230904,153400,7638648000,26100,26100,26100,26100,0
|
|
20230904,153300,7638648000,26100,26100,26100,26100,0
|
|
20230904,153200,7638648000,26100,26100,26100,26100,0
|
|
20230904,153100,7638648000,26100,26100,26100,26100,0
|
|
20230904,153000,7638648000,26100,26100,26100,26100,4586
|
|
20230904,152900,7518953400,26050,26050,26050,26050,0
|
|
20230904,152800,7518953400,26050,26050,26050,26050,0
|
|
20230904,152700,7518953400,26050,26050,26050,26050,0
|
|
20230904,152600,7518953400,26050,26050,26050,26050,0
|
|
20230904,152500,7518953400,26050,26050,26050,26050,0
|
|
20230904,152400,7518953400,26050,26050,26050,26050,0
|
|
20230904,152300,7518953400,26050,26050,26050,26050,0
|
|
20230904,152200,7518953400,26050,26050,26050,26050,0
|
|
20230904,152100,7518953400,26050,26050,26050,26050,0
|
|
20230904,152000,7518953400,26050,26050,26050,26050,0
|
|
20230904,151900,7518953400,26050,26100,26100,26050,2207
|
|
20230904,151800,7461435050,26100,26100,26100,26050,319
|
|
20230904,151700,7453114900,26100,26150,26150,26100,1058
|
|
20230904,151600,7425500800,26100,26100,26150,26100,1553
|
|
20230904,151500,7384965300,26100,26100,26150,26100,383
|
|
20230904,151400,7374964150,26100,26100,26100,26100,711
|
|
20230904,151300,7356407050,26100,26100,26150,26100,744
|
|
20230904,151200,7336978100,26150,26100,26150,26100,118
|
|
20230904,151100,7333894950,26150,26100,26150,26100,660
|
|
20230904,151000,7316668850,26100,26150,26150,26100,1538
|
|
20230904,150900,7276526950,26150,26150,26150,26100,2114
|
|
20230904,150800,7221349550,26150,26150,26150,26100,1698
|
|
20230904,150700,7177024600,26150,26150,26150,26100,687
|
|
20230904,150600,7159063400,26150,26150,26150,26100,176
|
|
20230904,150500,7154469050,26150,26100,26150,26100,1151
|
|
20230904,150400,7124425400,26100,26150,26150,26100,1801
|
|
20230904,150300,7077418650,26150,26100,26150,26100,167
|
|
20230904,150200,7073056850,26100,26100,26150,26100,1094
|
|
20230904,150100,7044494200,26100,26150,26150,26100,394
|
|
20230904,150000,7034209950,26150,26150,26150,26100,235
|
|
20230904,145900,7028074850,26100,26100,26100,26100,189
|
|
20230904,145800,7023141950,26100,26150,26150,26100,135
|
|
20230904,145700,7019616750,26150,26150,26150,26150,4
|
|
20230904,145600,7019512150,26100,26150,26150,26100,149
|
|
20230904,145500,7015619800,26150,26100,26150,26100,418
|
|
20230904,145400,7004689350,26150,26150,26150,26100,307
|
|
20230904,145300,6996672850,26150,26150,26150,26100,615
|
|
20230904,145200,6980592950,26200,26150,26200,26100,827
|
|
20230904,145100,6958947150,26100,26150,26150,26100,2520
|
|
20230904,145000,6893153450,26150,26150,26150,26150,206
|
|
20230904,144900,6887766550,26100,26200,26200,26100,492
|
|
20230904,144800,6874909650,26200,26150,26200,26150,262
|
|
20230904,144700,6868057100,26150,26150,26150,26150,225
|
|
20230904,144600,6862173350,26150,26100,26200,26100,127
|
|
20230904,144500,6858853500,26150,26150,26150,26150,149
|
|
20230904,144400,6854957150,26150,26150,26150,26150,176
|
|
20230904,144300,6850354750,26200,26150,26200,26150,701
|
|
20230904,144200,6832023550,26150,26150,26150,26150,123
|
|
20230904,144100,6828807100,26150,26150,26150,26150,1078
|
|
20230904,144000,6800617400,26150,26150,26200,26150,1097
|
|
20230904,143900,6771930800,26150,26150,26150,26150,408
|
|
20230904,143800,6761261600,26200,26200,26200,26200,32
|
|
20230904,143700,6760423200,26200,26200,26200,26200,40
|
|
20230904,143600,6759375200,26200,26200,26200,26150,1009
|
|
20230904,143500,6732984850,26250,26150,26250,26150,566
|
|
20230904,143400,6718159600,26150,26200,26200,26150,1351
|
|
20230904,143300,6682790400,26200,26200,26200,26200,605
|
|
20230904,143200,6666939400,26250,26200,26250,26200,240
|
|
20230904,143100,6660651350,26200,26200,26250,26200,1959
|
|
20230904,143000,6609325450,26200,26200,26200,26200,1
|
|
20230904,142900,6609299250,26150,26200,26200,26150,31
|
|
20230904,142800,6608488550,26150,26150,26150,26150,0
|
|
20230904,142700,6608488550,26150,26150,26200,26150,476
|
|
20230904,142600,6596038400,26150,26200,26200,26150,1381
|
|
20230904,142500,6559909700,26200,26200,26200,26200,279
|
|
20230904,142400,6552599900,26250,26200,26250,26200,195
|
|
20230904,142300,6547490850,26200,26200,26200,26200,51
|
|
20230904,142200,6546154650,26200,26200,26200,26200,13
|
|
20230904,142100,6545814050,26200,26200,26200,26200,37
|
|
20230904,142000,6544844650,26250,26200,26250,26200,601
|
|
20230904,141900,6529097500,26200,26200,26250,26200,189
|
|
20230904,141800,6524143800,26200,26200,26200,26200,680
|
|
20230904,141700,6506327800,26200,26200,26200,26200,158
|
|
20230904,141600,6502188200,26200,26200,26200,26200,54
|
|
20230904,141500,6500773400,26150,26200,26200,26150,684
|
|
20230904,141400,6482857600,26200,26200,26200,26150,226
|
|
20230904,141300,6476936600,26150,26150,26150,26150,198
|
|
20230904,141200,6471758900,26150,26150,26150,26150,279
|
|
20230904,141100,6464463050,26150,26200,26200,26150,1525
|
|
20230904,141000,6424571650,26200,26200,26200,26200,324
|
|
20230904,140900,6416082850,26200,26300,26300,26200,323
|
|
20230904,140800,6407606850,26300,26250,26300,26250,155
|
|
20230904,140700,6403535700,26250,26200,26250,26200,847
|
|
20230904,140600,6381335850,26150,26150,26150,26150,5
|
|
20230904,140500,6381205100,26150,26150,26150,26150,47
|
|
20230904,140400,6379976050,26150,26150,26150,26150,259
|
|
20230904,140300,6373203200,26100,26100,26100,26100,48
|
|
20230904,140200,6371950400,26100,26150,26150,26100,47
|
|
20230904,140100,6370722850,26150,26150,26150,26150,67
|
|
20230904,140000,6368970800,26150,26150,26150,26150,236
|
|
20230904,135900,6362799400,26150,26150,26150,26150,175
|
|
20230904,135800,6358223150,26150,26200,26200,26150,53
|
|
20230904,135700,6356836050,26200,26200,26200,26200,5
|
|
20230904,135600,6356705050,26200,26150,26200,26150,35
|
|
20230904,135500,6355789550,26150,26150,26150,26150,0
|
|
20230904,135400,6355789550,26150,26150,26150,26150,63
|
|
20230904,135300,6354142100,26150,26150,26150,26100,431
|
|
20230904,135200,6342890150,26150,26200,26200,26150,130
|
|
20230904,135100,6339486850,26200,26150,26200,26150,64
|
|
20230904,135000,6337813200,26150,26150,26150,26150,43
|
|
20230904,134900,6336688750,26150,26150,26150,26150,200
|
|
20230904,134800,6331458750,26150,26150,26150,26150,109
|
|
20230904,134700,6328608400,26200,26150,26200,26150,134
|
|
20230904,134600,6325103200,26200,26200,26200,26100,26
|
|
20230904,134500,6324423250,26200,26100,26200,26100,125
|
|
20230904,134400,6321150250,26250,26100,26250,26100,1750
|
|
20230904,134300,6275307650,26100,26100,26100,26100,331
|
|
20230904,134200,6266668550,26100,26100,26100,26100,223
|
|
20230904,134100,6260848250,26100,26100,26100,26100,66
|
|
20230904,134000,6259125650,26100,26100,26100,26050,276
|
|
20230904,133900,6251924600,26150,26100,26150,26100,62
|
|
20230904,133800,6250303400,26100,26100,26100,26100,40
|
|
20230904,133700,6249259400,26100,26100,26150,26050,209
|
|
20230904,133600,6243796950,26100,26050,26100,26050,228
|
|
20230904,133500,6237848550,26050,26100,26100,26050,533
|
|
20230904,133400,6223961300,26100,26100,26100,26100,131
|
|
20230904,133300,6220542200,26100,26100,26100,26100,331
|
|
20230904,133200,6211903100,26150,26100,26150,26100,48
|
|
20230904,133100,6210649100,26050,26100,26100,26050,121
|
|
20230904,133000,6207493050,26100,26050,26100,26050,800
|
|
20230904,132900,6186641500,26100,26100,26100,26050,156
|
|
20230904,132800,6182573450,26100,26100,26100,26100,78
|
|
20230904,132700,6180537650,26100,26100,26100,26050,1041
|
|
20230904,132600,6153373050,26100,26100,26100,26100,119
|
|
20230904,132500,6150267150,26100,26150,26150,26100,328
|
|
20230904,132400,6141704750,26100,26150,26150,26100,160
|
|
20230904,132300,6137526250,26100,26150,26200,26100,95
|
|
20230904,132200,6135043050,26150,26100,26150,26100,551
|
|
20230904,132100,6120655350,26100,26150,26150,26100,520
|
|
20230904,132000,6107082350,26150,26150,26250,26150,812
|
|
20230904,131900,6085825400,26150,26100,26200,26100,691
|
|
20230904,131800,6067749400,26150,26150,26150,26150,57
|
|
20230904,131700,6066258850,26100,26100,26100,26000,6665
|
|
20230904,131600,5892820100,26100,26100,26100,26100,32
|
|
20230904,131500,5891984900,26050,26050,26050,26050,941
|
|
20230904,131400,5867471850,26050,26050,26100,26050,2556
|
|
20230904,131300,5800806800,26100,26100,26100,26050,3290
|
|
20230904,131200,5714994700,26150,26150,26150,26150,302
|
|
20230904,131100,5707097400,26150,26150,26200,26100,470
|
|
20230904,131000,5694815150,26150,26150,26150,26150,5
|
|
20230904,130900,5694684400,26150,26150,26150,26150,27
|
|
20230904,130800,5693978350,26200,26150,26200,26150,122
|
|
20230904,130700,5690788000,26200,26150,26200,26150,148
|
|
20230904,130600,5686912750,26150,26150,26150,26150,109
|
|
20230904,130500,5684062400,26150,26150,26150,26150,250
|
|
20230904,130400,5677524900,26150,26150,26150,26150,24
|
|
20230904,130300,5676897300,26150,26150,26150,26150,213
|
|
20230904,130200,5671327350,26150,26150,26200,26150,1050
|
|
20230904,130100,5643869800,26150,26100,26150,26100,620
|
|
20230904,130000,5627678100,26050,26050,26050,26050,533
|
|
20230904,125900,5613793450,26050,26050,26050,26000,259
|
|
20230904,125800,5607048300,26050,26050,26050,26000,105
|
|
20230904,125700,5604315050,26050,26050,26050,26000,193
|
|
20230904,125600,5599289150,26050,26000,26050,26000,254
|
|
20230904,125500,5592674950,26000,26050,26050,26000,1755
|
|
20230904,125400,5546986250,26050,26050,26100,26050,444
|
|
20230904,125300,5535405000,26050,26150,26150,26050,175
|
|
20230904,125200,5530843600,26100,26100,26100,26050,429
|
|
20230904,125100,5519648550,26100,26100,26100,26050,474
|
|
20230904,125000,5507287150,26100,26100,26100,26050,415
|
|
20230904,124900,5496460650,26100,26050,26150,26050,1161
|
|
20230904,124800,5466185350,26050,26100,26100,26000,8872
|
|
20230904,124700,5235424450,26100,26100,26100,26050,547
|
|
20230904,124600,5221154750,26100,26050,26100,26050,180
|
|
20230904,124500,5216460900,26050,26050,26100,26000,970
|
|
20230904,124400,5191200800,26050,26050,26100,26000,3164
|
|
20230904,124300,5108778400,26050,26100,26100,26050,3015
|
|
20230904,124200,5030157000,26100,26050,26100,26050,716
|
|
20230904,124100,5011479500,26100,26100,26100,26050,669
|
|
20230904,124000,4994024400,26100,26150,26150,26050,1742
|
|
20230904,123900,4948583950,26100,26100,26150,26050,787
|
|
20230904,123800,4928062150,26100,26050,26100,26050,379
|
|
20230904,123700,4918173250,26100,26150,26150,26050,7054
|
|
20230904,123600,4734055950,26200,26150,26200,26150,1008
|
|
20230904,123500,4707696650,26150,26150,26150,26100,80
|
|
20230904,123400,4705605650,26150,26200,26200,26150,1933
|
|
20230904,123300,4655056450,26150,26150,26200,26150,2075
|
|
20230904,123200,4600794700,26200,26150,26200,26150,293
|
|
20230904,123100,4593132150,26150,26200,26200,26150,82
|
|
20230904,123000,4590987300,26200,26200,26200,26150,875
|
|
20230904,122900,4568088050,26200,26200,26250,26200,1448
|
|
20230904,122800,4530150350,26200,26200,26200,26200,2765
|
|
20230904,122700,4457707350,26250,26250,26250,26250,12
|
|
20230904,122600,4457392350,26250,26250,26300,26250,856
|
|
20230904,122500,4434922300,26250,26250,26250,26250,1126
|
|
20230904,122400,4405364800,26300,26250,26300,26250,1243
|
|
20230904,122300,4372736000,26300,26300,26300,26300,4
|
|
20230904,122200,4372630800,26300,26300,26300,26250,4
|
|
20230904,122100,4372525700,26300,26300,26300,26250,834
|
|
20230904,122000,4350618000,26300,26300,26300,26300,2
|
|
20230904,121900,4350565400,26250,26300,26300,26250,6
|
|
20230904,121800,4350407650,26300,26300,26300,26250,228
|
|
20230904,121700,4344416250,26250,26250,26300,26250,598
|
|
20230904,121600,4328702900,26250,26300,26300,26250,125
|
|
20230904,121500,4325416850,26350,26300,26350,26300,101
|
|
20230904,121400,4322760500,26350,26350,26350,26350,1
|
|
20230904,121300,4322734150,26250,26300,26350,26250,232
|
|
20230904,121200,4316637350,26350,26300,26350,26250,604
|
|
20230904,121100,4300752150,26300,26300,26300,26300,21
|
|
20230904,121000,4300199850,26250,26250,26250,26250,48
|
|
20230904,120900,4298939850,26250,26250,26250,26250,172
|
|
20230904,120800,4294424850,26250,26300,26300,26250,3
|
|
20230904,120700,4294346050,26300,26300,26300,26300,5
|
|
20230904,120600,4294214550,26300,26300,26300,26300,6
|
|
20230904,120500,4294056750,26250,26250,26250,26250,258
|
|
20230904,120400,4287284250,26250,26250,26250,26250,23
|
|
20230904,120300,4286680500,26250,26300,26300,26250,1065
|
|
20230904,120200,4258723900,26300,26300,26300,26300,56
|
|
20230904,120100,4257251100,26300,26300,26300,26300,35
|
|
20230904,120000,4256330600,26300,26300,26300,26300,392
|
|
20230904,115900,4246021000,26300,26300,26300,26300,466
|
|
20230904,115800,4233765200,26300,26300,26300,26300,5
|
|
20230904,115700,4233633700,26300,26300,26300,26300,129
|
|
20230904,115600,4230241000,26300,26350,26350,26300,265
|
|
20230904,115500,4223265750,26350,26300,26350,26300,128
|
|
20230904,115400,4219893200,26250,26400,26400,26250,35
|
|
20230904,115300,4218972950,26250,26350,26350,26250,757
|
|
20230904,115200,4199073700,26400,26350,26400,26350,72
|
|
20230904,115100,4197173950,26350,26300,26350,26300,20
|
|
20230904,115000,4196647700,26350,26250,26350,26250,46
|
|
20230904,114900,4195436600,26350,26300,26350,26300,167
|
|
20230904,114800,4191038200,26300,26300,26300,26300,182
|
|
20230904,114700,4186251600,26250,26250,26250,26250,121
|
|
20230904,114600,4183075350,26250,26250,26300,26250,414
|
|
20230904,114500,4172202150,26300,26250,26300,26250,469
|
|
20230904,114400,4159890850,26300,26300,26300,26300,10
|
|
20230904,114300,4159627850,26300,26300,26300,26300,10
|
|
20230904,114200,4159364850,26300,26250,26300,26250,1372
|
|
20230904,114100,4123346650,26250,26300,26300,26250,28
|
|
20230904,114000,4122610350,26300,26300,26300,26300,3
|
|
20230904,113900,4122531450,26300,26300,26300,26250,56
|
|
20230904,113800,4121058800,26250,26350,26350,26250,2519
|
|
20230904,113700,4054865950,26350,26350,26350,26300,122
|
|
20230904,113600,4051656250,26300,26350,26350,26300,36
|
|
20230904,113500,4050708850,26300,26350,26350,26300,150
|
|
20230904,113400,4046756600,26300,26300,26300,26300,18
|
|
20230904,113300,4046283200,26300,26300,26350,26300,110
|
|
20230904,113200,4043388950,26300,26350,26350,26300,2231
|
|
20230904,113100,3984688800,26350,26350,26350,26350,87
|
|
20230904,113000,3982396350,26350,26350,26350,26350,0
|
|
20230904,112900,3982396350,26350,26350,26400,26350,147
|
|
20230904,112800,3978520350,26350,26350,26350,26300,877
|
|
20230904,112700,3955418100,26350,26400,26400,26350,2076
|
|
20230904,112600,3900711700,26400,26400,26400,26400,87
|
|
20230904,112500,3898414900,26400,26400,26400,26400,510
|
|
20230904,112400,3884950900,26350,26350,26350,26350,209
|
|
20230904,112300,3879443750,26350,26350,26350,26350,3
|
|
20230904,112200,3879364700,26350,26350,26350,26350,780
|
|
20230904,112100,3858811700,26400,26400,26400,26400,7
|
|
20230904,112000,3858626900,26350,26350,26350,26350,266
|
|
20230904,111900,3851617800,26400,26400,26400,26400,19
|
|
20230904,111800,3851116200,26400,26400,26400,26400,21
|
|
20230904,111700,3850561800,26400,26400,26400,26400,63
|
|
20230904,111600,3848898600,26400,26400,26400,26350,603
|
|
20230904,111500,3832999050,26400,26350,26450,26350,252
|
|
20230904,111400,3826342950,26350,26400,26400,26350,765
|
|
20230904,111300,3806147100,26400,26400,26400,26400,407
|
|
20230904,111200,3795402300,26400,26400,26450,26400,40
|
|
20230904,111100,3794345650,26400,26450,26450,26400,362
|
|
20230904,111000,3784779550,26500,26500,26500,26500,88
|
|
20230904,110900,3782447550,26500,26450,26500,26450,275
|
|
20230904,110800,3775173750,26450,26500,26500,26400,437
|
|
20230904,110700,3763598550,26500,26500,26500,26450,123
|
|
20230904,110600,3760344750,26500,26450,26500,26450,554
|
|
20230904,110500,3745691050,26500,26500,26500,26500,12
|
|
20230904,110400,3745373050,26500,26500,26500,26450,410
|
|
20230904,110300,3734523050,26450,26450,26450,26450,732
|
|
20230904,110200,3715161650,26450,26450,26450,26450,40
|
|
20230904,110100,3714103650,26450,26450,26450,26450,3
|
|
20230904,110000,3714024300,26450,26400,26450,26400,97
|
|
20230904,105900,3711462800,26400,26400,26400,26400,5
|
|
20230904,105800,3711330800,26450,26400,26450,26400,56
|
|
20230904,105700,3709849850,26400,26400,26450,26400,10
|
|
20230904,105600,3709585800,26400,26450,26450,26400,511
|
|
20230904,105500,3696094850,26450,26350,26450,26350,166
|
|
20230904,105400,3691709250,26350,26400,26400,26350,1403
|
|
20230904,105300,3654676400,26400,26350,26400,26300,1957
|
|
20230904,105200,3603170400,26350,26350,26350,26350,0
|
|
20230904,105100,3603170400,26350,26350,26350,26350,1218
|
|
20230904,105000,3571076100,26400,26400,26400,26400,17
|
|
20230904,104900,3570627300,26350,26400,26400,26350,186
|
|
20230904,104800,3565720100,26400,26450,26450,26400,927
|
|
20230904,104700,3541208700,26450,26400,26450,26400,638
|
|
20230904,104600,3524365350,26400,26350,26400,26300,276
|
|
20230904,104500,3517096800,26350,26300,26350,26300,293
|
|
20230904,104400,3509388750,26350,26300,26350,26300,273
|
|
20230904,104300,3502207950,26250,26300,26300,26200,2196
|
|
20230904,104200,3444554950,26250,26300,26350,26250,7189
|
|
20230904,104100,3255605650,26300,26300,26350,26300,86
|
|
20230904,104000,3253340750,26300,26300,26350,26300,42
|
|
20230904,103900,3252236100,26350,26350,26350,26350,969
|
|
20230904,103800,3226702950,26350,26400,26400,26350,204
|
|
20230904,103700,3221327200,26400,26400,26450,26400,760
|
|
20230904,103600,3201263100,26350,26400,26400,26350,124
|
|
20230904,103500,3197994500,26400,26400,26400,26350,767
|
|
20230904,103400,3177774200,26400,26400,26400,26400,68
|
|
20230904,103300,3175979000,26400,26400,26400,26400,46
|
|
20230904,103200,3174764600,26400,26400,26400,26350,890
|
|
20230904,103100,3151305100,26400,26400,26400,26400,359
|
|
20230904,103000,3141827500,26450,26400,26450,26400,104
|
|
20230904,102900,3139081200,26450,26350,26450,26350,2209
|
|
20230904,102800,3080858250,26400,26450,26450,26400,1952
|
|
20230904,102700,3029324650,26400,26450,26450,26400,1510
|
|
20230904,102600,2989410300,26450,26500,26500,26450,1184
|
|
20230904,102500,2958090150,26500,26500,26500,26500,46
|
|
20230904,102400,2956871150,26500,26450,26500,26450,93
|
|
20230904,102300,2954406900,26450,26500,26500,26450,185
|
|
20230904,102200,2949513500,26450,26500,26500,26450,100
|
|
20230904,102100,2946864000,26500,26450,26500,26450,730
|
|
20230904,102000,2927553100,26450,26500,26500,26450,846
|
|
20230904,101900,2905144150,26500,26550,26550,26500,1719
|
|
20230904,101800,2859587000,26550,26550,26550,26550,427
|
|
20230904,101700,2848250150,26550,26550,26550,26500,214
|
|
20230904,101600,2842568800,26500,26550,26600,26500,1000
|
|
20230904,101500,2816028350,26550,26600,26600,26550,334
|
|
20230904,101400,2807160350,26550,26550,26550,26550,214
|
|
20230904,101300,2801478650,26550,26550,26600,26550,520
|
|
20230904,101200,2787671850,26550,26600,26600,26550,610
|
|
20230904,101100,2771466350,26600,26600,26600,26600,6
|
|
20230904,101000,2771306750,26550,26600,26600,26550,506
|
|
20230904,100900,2757861000,26600,26650,26650,26600,1502
|
|
20230904,100800,2717902800,26600,26650,26650,26600,1826
|
|
20230904,100700,2669294350,26700,26650,26700,26650,143
|
|
20230904,100600,2665479000,26650,26700,26700,26650,67
|
|
20230904,100500,2663691100,26700,26700,26700,26700,205
|
|
20230904,100400,2658217600,26700,26700,26700,26700,1224
|
|
20230904,100300,2625536800,26700,26650,26700,26650,1122
|
|
20230904,100200,2595632550,26650,26650,26650,26600,377
|
|
20230904,100100,2585592000,26600,26650,26650,26600,1285
|
|
20230904,100000,2551409950,26650,26650,26700,26600,1276
|
|
20230904,095900,2517404800,26650,26650,26650,26600,4034
|
|
20230904,095800,2409956550,26650,26600,26650,26600,1001
|
|
20230904,095700,2383299200,26650,26650,26700,26650,2221
|
|
20230904,095600,2324075850,26700,26750,26750,26650,1260
|
|
20230904,095500,2290433350,26700,26700,26750,26700,490
|
|
20230904,095400,2277342100,26750,26700,26750,26700,627
|
|
20230904,095300,2260594500,26700,26700,26700,26650,403
|
|
20230904,095200,2249843350,26750,26700,26750,26700,1062
|
|
20230904,095100,2221484250,26700,26750,26800,26700,755
|
|
20230904,095000,2201289700,26750,26750,26750,26700,197
|
|
20230904,094900,2196020000,26750,26750,26750,26750,54
|
|
20230904,094800,2194575500,26750,26800,26800,26700,2488
|
|
20230904,094700,2128023500,26800,26800,26850,26800,2197
|
|
20230904,094600,2069088150,26800,26750,26800,26650,2765
|
|
20230904,094500,1995242450,26750,26800,26800,26750,1194
|
|
20230904,094400,1963288350,26800,26900,26950,26800,2224
|
|
20230904,094300,1903535650,26900,26900,26950,26850,4498
|
|
20230904,094200,1782555900,26850,26650,26900,26650,8647
|
|
20230904,094100,1551185600,26650,26650,26650,26650,737
|
|
20230904,094000,1531544550,26600,26600,26650,26600,139
|
|
20230904,093900,1527845300,26600,26600,26650,26600,791
|
|
20230904,093800,1506803450,26650,26650,26650,26600,345
|
|
20230904,093700,1497625950,26600,26600,26650,26600,196
|
|
20230904,093600,1492412300,26600,26650,26650,26600,218
|
|
20230904,093500,1486610450,26600,26650,26650,26550,1910
|
|
20230904,093400,1435807400,26650,26600,26650,26600,283
|
|
20230904,093300,1428278600,26600,26600,26650,26600,1611
|
|
20230904,093200,1385419600,26650,26600,26650,26600,704
|
|
20230904,093100,1366658250,26600,26650,26650,26600,42
|
|
20230904,093000,1365539350,26600,26650,26650,26600,64
|
|
20230904,092900,1363836750,26650,26650,26650,26650,716
|
|
20230904,092800,1344755350,26650,26550,26650,26550,351
|
|
20230904,092700,1335422500,26650,26650,26650,26500,3606
|
|
20230904,092600,1239582000,26600,26600,26600,26600,560
|
|
20230904,092500,1224686000,26600,26600,26600,26600,338
|
|
20230904,092400,1215695200,26550,26650,26700,26500,1564
|
|
20230904,092300,1174109100,26650,26700,26700,26650,289
|
|
20230904,092200,1166406700,26700,26700,26700,26650,348
|
|
20230904,092100,1157115200,26700,26750,26750,26700,977
|
|
20230904,092000,1131016800,26700,26700,26800,26700,1287
|
|
20230904,091900,1096633150,26650,26650,26650,26600,437
|
|
20230904,091800,1084988900,26650,26550,26650,26550,980
|
|
20230904,091700,1058897950,26600,26550,26600,26550,801
|
|
20230904,091600,1037603350,26600,26500,26600,26450,1483
|
|
20230904,091500,998350350,26400,26450,26450,26400,1865
|
|
20230904,091400,949078900,26500,26500,26550,26450,1299
|
|
20230904,091300,914708700,26500,26500,26550,26500,1675
|
|
20230904,091200,870268750,26550,26400,26550,26350,3516
|
|
20230904,091100,777370250,26400,26350,26400,26300,1425
|
|
20230904,091000,739790400,26400,26500,26550,26400,2099
|
|
20230904,090900,684253250,26550,26550,26600,26500,1532
|
|
20230904,090800,643550250,26550,26500,26550,26450,522
|
|
20230904,090700,629717850,26450,26450,26550,26450,1191
|
|
20230904,090600,598174100,26450,26300,26450,26300,1541
|
|
20230904,090500,557555850,26350,26300,26350,26250,740
|
|
20230904,090400,538081700,26300,26200,26350,26150,1127
|
|
20230904,090300,508511500,26200,26200,26250,26150,2577
|
|
20230904,090200,441019250,26200,26150,26300,26100,3358
|
|
20230904,090100,353105000,26150,26300,26300,26100,3493
|
|
20230904,090000,261759050,26300,26500,26500,26150,9786
|