622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191900,9823325100,26450,26450,26450,26450,10186
|
|
20230908,191800,9823325100,26450,26450,26450,26450,0
|
|
20230908,191700,9823325100,26450,26450,26450,26450,0
|
|
20230908,191600,9823325100,26450,26450,26450,26450,0
|
|
20230908,191500,9823325100,26450,26450,26450,26450,0
|
|
20230908,191400,9823325100,26450,26450,26450,26450,0
|
|
20230908,191300,9823325100,26450,26450,26450,26450,0
|
|
20230908,191200,9823325100,26450,26450,26450,26450,0
|
|
20230908,191100,9823325100,26450,26450,26450,26450,0
|
|
20230908,191000,9823325100,26450,26450,26450,26450,0
|
|
20230908,190900,9823325100,26450,26450,26450,26450,0
|
|
20230908,190800,9823325100,26450,26450,26450,26450,0
|
|
20230908,190700,9823325100,26450,26450,26450,26450,0
|
|
20230908,190600,9823325100,26450,26450,26450,26450,0
|
|
20230908,190500,9823325100,26450,26450,26450,26450,0
|
|
20230908,190400,9823325100,26450,26450,26450,26450,0
|
|
20230908,190300,9823325100,26450,26450,26450,26450,0
|
|
20230908,190200,9823325100,26450,26450,26450,26450,0
|
|
20230908,190100,9823325100,26450,26450,26450,26450,0
|
|
20230908,190000,9823325100,26450,26450,26450,26450,0
|
|
20230908,185900,9823325100,26450,26450,26450,26450,0
|
|
20230908,185800,9823325100,26450,26450,26450,26450,0
|
|
20230908,185700,9823325100,26450,26450,26450,26450,0
|
|
20230908,185600,9823325100,26450,26450,26450,26450,0
|
|
20230908,185500,9823325100,26450,26450,26450,26450,0
|
|
20230908,185400,9823325100,26450,26450,26450,26450,0
|
|
20230908,185300,9823325100,26450,26450,26450,26450,0
|
|
20230908,185200,9823325100,26450,26450,26450,26450,0
|
|
20230908,185100,9823325100,26450,26450,26450,26450,0
|
|
20230908,185000,9823325100,26450,26450,26450,26450,0
|
|
20230908,184900,9823325100,26450,26450,26450,26450,10186
|
|
20230908,184800,9823325100,26450,26450,26450,26450,0
|
|
20230908,184700,9823325100,26450,26450,26450,26450,0
|
|
20230908,184600,9823325100,26450,26450,26450,26450,0
|
|
20230908,184500,9823325100,26450,26450,26450,26450,0
|
|
20230908,184400,9823325100,26450,26450,26450,26450,0
|
|
20230908,184300,9823325100,26450,26450,26450,26450,0
|
|
20230908,184200,9823325100,26450,26450,26450,26450,0
|
|
20230908,184100,9823325100,26450,26450,26450,26450,0
|
|
20230908,184000,9823325100,26450,26450,26450,26450,0
|
|
20230908,183900,9823325100,26450,26450,26450,26450,0
|
|
20230908,183800,9823325100,26450,26450,26450,26450,0
|
|
20230908,183700,9823325100,26450,26450,26450,26450,0
|
|
20230908,183600,9823325100,26450,26450,26450,26450,0
|
|
20230908,183500,9823325100,26450,26450,26450,26450,0
|
|
20230908,183400,9823325100,26450,26450,26450,26450,0
|
|
20230908,183300,9823325100,26450,26450,26450,26450,0
|
|
20230908,183200,9823325100,26450,26450,26450,26450,0
|
|
20230908,183100,9823325100,26450,26450,26450,26450,0
|
|
20230908,183000,9823325100,26450,26450,26450,26450,0
|
|
20230908,182900,9823325100,26450,26450,26450,26450,0
|
|
20230908,182800,9823325100,26450,26450,26450,26450,0
|
|
20230908,182700,9823325100,26450,26450,26450,26450,0
|
|
20230908,182600,9823325100,26450,26450,26450,26450,0
|
|
20230908,182500,9823325100,26450,26450,26450,26450,0
|
|
20230908,182400,9823325100,26450,26450,26450,26450,0
|
|
20230908,182300,9823325100,26450,26450,26450,26450,0
|
|
20230908,182200,9823325100,26450,26450,26450,26450,0
|
|
20230908,182100,9823325100,26450,26450,26450,26450,0
|
|
20230908,182000,9823325100,26450,26450,26450,26450,0
|
|
20230908,181900,9823325100,26450,26450,26450,26450,10186
|
|
20230908,181800,9823325100,26450,26450,26450,26450,0
|
|
20230908,181700,9823325100,26450,26450,26450,26450,0
|
|
20230908,181600,9823325100,26450,26450,26450,26450,0
|
|
20230908,181500,9823325100,26450,26450,26450,26450,0
|
|
20230908,181400,9823325100,26450,26450,26450,26450,0
|
|
20230908,181300,9823325100,26450,26450,26450,26450,0
|
|
20230908,181200,9823325100,26450,26450,26450,26450,0
|
|
20230908,181100,9823325100,26450,26450,26450,26450,0
|
|
20230908,181000,9823325100,26450,26450,26450,26450,0
|
|
20230908,180900,9823325100,26450,26450,26450,26450,0
|
|
20230908,180800,9823325100,26450,26450,26450,26450,0
|
|
20230908,180700,9823325100,26450,26450,26450,26450,0
|
|
20230908,180600,9823325100,26450,26450,26450,26450,0
|
|
20230908,180500,9823325100,26450,26450,26450,26450,0
|
|
20230908,180400,9823325100,26450,26450,26450,26450,0
|
|
20230908,180300,9823325100,26450,26450,26450,26450,0
|
|
20230908,180200,9823325100,26450,26450,26450,26450,0
|
|
20230908,180100,9823325100,26450,26450,26450,26450,0
|
|
20230908,180000,9823325100,26450,26450,26450,26450,0
|
|
20230908,175900,9823325100,26450,26450,26450,26450,0
|
|
20230908,175800,9823325100,26450,26450,26450,26450,0
|
|
20230908,175700,9823325100,26450,26450,26450,26450,0
|
|
20230908,175600,9823325100,26450,26450,26450,26450,0
|
|
20230908,175500,9823325100,26450,26450,26450,26450,0
|
|
20230908,175400,9823325100,26450,26450,26450,26450,0
|
|
20230908,175300,9823325100,26450,26450,26450,26450,0
|
|
20230908,175200,9823325100,26450,26450,26450,26450,0
|
|
20230908,175100,9823325100,26450,26450,26450,26450,0
|
|
20230908,175000,9823325100,26450,26450,26450,26450,0
|
|
20230908,174900,9823325100,26450,26450,26450,26450,10186
|
|
20230908,174800,9823325100,26450,26450,26450,26450,0
|
|
20230908,174700,9823325100,26450,26450,26450,26450,0
|
|
20230908,174600,9823325100,26450,26450,26450,26450,0
|
|
20230908,174500,9823325100,26450,26450,26450,26450,0
|
|
20230908,174400,9823325100,26450,26450,26450,26450,0
|
|
20230908,174300,9823325100,26450,26450,26450,26450,0
|
|
20230908,174200,9823325100,26450,26450,26450,26450,0
|
|
20230908,174100,9823325100,26450,26450,26450,26450,0
|
|
20230908,174000,9823325100,26450,26450,26450,26450,0
|
|
20230908,173900,9823325100,26450,26450,26450,26450,0
|
|
20230908,173800,9823325100,26450,26450,26450,26450,0
|
|
20230908,173700,9823325100,26450,26450,26450,26450,0
|
|
20230908,173600,9823325100,26450,26450,26450,26450,0
|
|
20230908,173500,9823325100,26450,26450,26450,26450,0
|
|
20230908,173400,9823325100,26450,26450,26450,26450,0
|
|
20230908,173300,9823325100,26450,26450,26450,26450,0
|
|
20230908,173200,9823325100,26450,26450,26450,26450,0
|
|
20230908,173100,9823325100,26450,26450,26450,26450,0
|
|
20230908,173000,9823325100,26450,26450,26450,26450,0
|
|
20230908,172900,9823325100,26450,26450,26450,26450,0
|
|
20230908,172800,9823325100,26450,26450,26450,26450,0
|
|
20230908,172700,9823325100,26450,26450,26450,26450,0
|
|
20230908,172600,9823325100,26450,26450,26450,26450,0
|
|
20230908,172500,9823325100,26450,26450,26450,26450,0
|
|
20230908,172400,9823325100,26450,26450,26450,26450,0
|
|
20230908,172300,9823325100,26450,26450,26450,26450,0
|
|
20230908,172200,9823325100,26450,26450,26450,26450,0
|
|
20230908,172100,9823325100,26450,26450,26450,26450,0
|
|
20230908,172000,9823325100,26450,26450,26450,26450,0
|
|
20230908,171900,9823325100,26450,26450,26450,26450,10186
|
|
20230908,171800,9823325100,26450,26450,26450,26450,0
|
|
20230908,171700,9823325100,26450,26450,26450,26450,0
|
|
20230908,171600,9823325100,26450,26450,26450,26450,0
|
|
20230908,171500,9823325100,26450,26450,26450,26450,0
|
|
20230908,171400,9823325100,26450,26450,26450,26450,0
|
|
20230908,171300,9823325100,26450,26450,26450,26450,0
|
|
20230908,171200,9823325100,26450,26450,26450,26450,0
|
|
20230908,171100,9823325100,26450,26450,26450,26450,0
|
|
20230908,171000,9823325100,26450,26450,26450,26450,0
|
|
20230908,170900,9823325100,26450,26450,26450,26450,0
|
|
20230908,170800,9823325100,26450,26450,26450,26450,0
|
|
20230908,170700,9823325100,26450,26450,26450,26450,0
|
|
20230908,170600,9823325100,26450,26450,26450,26450,0
|
|
20230908,170500,9823325100,26450,26450,26450,26450,0
|
|
20230908,170400,9823325100,26450,26450,26450,26450,0
|
|
20230908,170300,9823325100,26450,26450,26450,26450,0
|
|
20230908,170200,9823325100,26450,26450,26450,26450,0
|
|
20230908,170100,9823325100,26450,26450,26450,26450,0
|
|
20230908,170000,9823325100,26450,26450,26450,26450,0
|
|
20230908,165900,9823325100,26450,26450,26450,26450,0
|
|
20230908,165800,9823325100,26450,26450,26450,26450,0
|
|
20230908,165700,9823325100,26450,26450,26450,26450,0
|
|
20230908,165600,9823325100,26450,26450,26450,26450,0
|
|
20230908,165500,9823325100,26450,26450,26450,26450,0
|
|
20230908,165400,9823325100,26450,26450,26450,26450,0
|
|
20230908,165300,9823325100,26450,26450,26450,26450,0
|
|
20230908,165200,9823325100,26450,26450,26450,26450,0
|
|
20230908,165100,9823325100,26450,26450,26450,26450,0
|
|
20230908,165000,9823325100,26450,26450,26450,26450,0
|
|
20230908,164900,9823325100,26450,26450,26450,26450,10186
|
|
20230908,164800,9823325100,26450,26450,26450,26450,0
|
|
20230908,164700,9823325100,26450,26450,26450,26450,0
|
|
20230908,164600,9823325100,26450,26450,26450,26450,0
|
|
20230908,164500,9823325100,26450,26450,26450,26450,0
|
|
20230908,164400,9823325100,26450,26450,26450,26450,0
|
|
20230908,164300,9823325100,26450,26450,26450,26450,0
|
|
20230908,164200,9823325100,26450,26450,26450,26450,0
|
|
20230908,164100,9823325100,26450,26450,26450,26450,0
|
|
20230908,164000,9823325100,26450,26450,26450,26450,0
|
|
20230908,163900,9823325100,26450,26450,26450,26450,0
|
|
20230908,163800,9823325100,26450,26450,26450,26450,0
|
|
20230908,163700,9823325100,26450,26450,26450,26450,0
|
|
20230908,163600,9823325100,26450,26450,26450,26450,0
|
|
20230908,163500,9823325100,26450,26450,26450,26450,0
|
|
20230908,163400,9823325100,26450,26450,26450,26450,0
|
|
20230908,163300,9823325100,26450,26450,26450,26450,0
|
|
20230908,163200,9823325100,26450,26450,26450,26450,0
|
|
20230908,163100,9823325100,26450,26450,26450,26450,0
|
|
20230908,163000,9823325100,26450,26450,26450,26450,0
|
|
20230908,162900,9823325100,26450,26450,26450,26450,0
|
|
20230908,162800,9823325100,26450,26450,26450,26450,0
|
|
20230908,162700,9823325100,26450,26450,26450,26450,0
|
|
20230908,162600,9823325100,26450,26450,26450,26450,0
|
|
20230908,162500,9823325100,26450,26450,26450,26450,0
|
|
20230908,162400,9823325100,26450,26450,26450,26450,0
|
|
20230908,162300,9823325100,26450,26450,26450,26450,0
|
|
20230908,162200,9823325100,26450,26450,26450,26450,0
|
|
20230908,162100,9823325100,26450,26450,26450,26450,0
|
|
20230908,162000,9823325100,26450,26450,26450,26450,0
|
|
20230908,161900,9823325100,26450,26450,26450,26450,10186
|
|
20230908,161800,9823325100,26450,26450,26450,26450,0
|
|
20230908,161700,9823325100,26450,26450,26450,26450,0
|
|
20230908,161600,9823325100,26450,26450,26450,26450,0
|
|
20230908,161500,9823325100,26450,26450,26450,26450,0
|
|
20230908,161400,9823325100,26450,26450,26450,26450,0
|
|
20230908,161300,9823325100,26450,26450,26450,26450,0
|
|
20230908,161200,9823325100,26450,26450,26450,26450,0
|
|
20230908,161100,9823325100,26450,26450,26450,26450,0
|
|
20230908,161000,9823325100,26450,26450,26450,26450,0
|
|
20230908,160900,9823325100,26450,26450,26450,26450,0
|
|
20230908,160800,9823325100,26450,26450,26450,26450,0
|
|
20230908,160700,9823325100,26450,26450,26450,26450,0
|
|
20230908,160600,9823325100,26450,26450,26450,26450,0
|
|
20230908,160500,9823325100,26450,26450,26450,26450,0
|
|
20230908,160400,9823325100,26450,26450,26450,26450,0
|
|
20230908,160300,9823325100,26450,26450,26450,26450,0
|
|
20230908,160200,9823325100,26450,26450,26450,26450,0
|
|
20230908,160100,9823325100,26450,26450,26450,26450,0
|
|
20230908,160000,9823325100,26450,26450,26450,26450,0
|
|
20230908,155900,9823325100,26450,26450,26450,26450,0
|
|
20230908,155800,9823325100,26450,26450,26450,26450,0
|
|
20230908,155700,9823325100,26450,26450,26450,26450,0
|
|
20230908,155600,9823325100,26450,26450,26450,26450,0
|
|
20230908,155500,9823325100,26450,26450,26450,26450,0
|
|
20230908,155400,9823325100,26450,26450,26450,26450,0
|
|
20230908,155300,9823325100,26450,26450,26450,26450,0
|
|
20230908,155200,9823325100,26450,26450,26450,26450,0
|
|
20230908,155100,9823325100,26450,26450,26450,26450,0
|
|
20230908,155000,9823325100,26450,26450,26450,26450,0
|
|
20230908,154900,9823325100,26450,26450,26450,26450,10186
|
|
20230908,154800,9823325100,26450,26450,26450,26450,0
|
|
20230908,154700,9823325100,26450,26450,26450,26450,0
|
|
20230908,154600,9823325100,26450,26450,26450,26450,0
|
|
20230908,154500,9823325100,26450,26450,26450,26450,0
|
|
20230908,154400,9823325100,26450,26450,26450,26450,0
|
|
20230908,154300,9823325100,26450,26450,26450,26450,0
|
|
20230908,154200,9823325100,26450,26450,26450,26450,0
|
|
20230908,154100,9823325100,26450,26450,26450,26450,0
|
|
20230908,154000,9823325100,26450,26450,26450,26450,0
|
|
20230908,153900,9823325100,26450,26450,26450,26450,0
|
|
20230908,153800,9823325100,26450,26450,26450,26450,0
|
|
20230908,153700,9823325100,26450,26450,26450,26450,0
|
|
20230908,153600,9823325100,26450,26450,26450,26450,0
|
|
20230908,153500,9823325100,26450,26450,26450,26450,0
|
|
20230908,153400,9823325100,26450,26450,26450,26450,0
|
|
20230908,153300,9823325100,26450,26450,26450,26450,0
|
|
20230908,153200,9823325100,26450,26450,26450,26450,0
|
|
20230908,153100,9823325100,26450,26450,26450,26450,0
|
|
20230908,153000,9823325100,26450,26450,26450,26450,10186
|
|
20230908,152900,9553905400,26450,26450,26450,26450,0
|
|
20230908,152800,9553905400,26450,26450,26450,26450,0
|
|
20230908,152700,9553905400,26450,26450,26450,26450,0
|
|
20230908,152600,9553905400,26450,26450,26450,26450,0
|
|
20230908,152500,9553905400,26450,26450,26450,26450,0
|
|
20230908,152400,9553905400,26450,26450,26450,26450,0
|
|
20230908,152300,9553905400,26450,26450,26450,26450,0
|
|
20230908,152200,9553905400,26450,26450,26450,26450,0
|
|
20230908,152100,9553905400,26450,26450,26450,26450,0
|
|
20230908,152000,9553905400,26450,26450,26450,26450,0
|
|
20230908,151900,9553905400,26450,26350,26450,26350,3616
|
|
20230908,151800,9458423450,26400,26400,26400,26350,746
|
|
20230908,151700,9438747450,26400,26400,26400,26250,3129
|
|
20230908,151600,9356450700,26400,26350,26400,26350,1598
|
|
20230908,151500,9314319150,26400,26350,26400,26350,670
|
|
20230908,151400,9296633650,26400,26400,26450,26400,408
|
|
20230908,151300,9285861650,26400,26350,26450,26300,1775
|
|
20230908,151200,9239011700,26400,26350,26400,26350,1581
|
|
20230908,151100,9197352300,26350,26300,26350,26300,6610
|
|
20230908,151000,9023480450,26250,26250,26300,26250,729
|
|
20230908,150900,9004313200,26300,26250,26300,26200,126
|
|
20230908,150800,9001007650,26250,26250,26250,26250,1110
|
|
20230908,150700,8971870150,26250,26250,26250,26250,2327
|
|
20230908,150600,8910786400,26250,26200,26250,26200,1210
|
|
20230908,150500,8879076700,26250,26200,26250,26200,109
|
|
20230908,150400,8876218350,26250,26150,26250,26150,3881
|
|
20230908,150300,8774468800,26150,26150,26200,26150,15
|
|
20230908,150200,8774076500,26200,26200,26200,26200,162
|
|
20230908,150100,8769832100,26200,26150,26200,26150,832
|
|
20230908,150000,8748075250,26150,26150,26200,26150,1129
|
|
20230908,145900,8718550850,26150,26200,26200,26150,1063
|
|
20230908,145800,8690752350,26200,26150,26200,26150,179
|
|
20230908,145700,8686071150,26200,26200,26200,26150,94
|
|
20230908,145600,8683612600,26200,26100,26200,26100,705
|
|
20230908,145500,8665181800,26150,26150,26150,26100,300
|
|
20230908,145400,8657339800,26100,26150,26200,26100,612
|
|
20230908,145300,8641352550,26200,26150,26200,26150,508
|
|
20230908,145200,8628068300,26200,26200,26200,26200,3
|
|
20230908,145100,8627989700,26200,26150,26200,26150,458
|
|
20230908,145000,8616011800,26200,26200,26200,26150,1226
|
|
20230908,144900,8583949750,26150,26200,26200,26150,39
|
|
20230908,144800,8582928350,26200,26200,26200,26150,303
|
|
20230908,144700,8574990250,26200,26150,26200,26150,1219
|
|
20230908,144600,8543097000,26200,26200,26200,26200,3
|
|
20230908,144500,8543018400,26200,26200,26200,26150,590
|
|
20230908,144400,8527585900,26200,26150,26200,26150,56
|
|
20230908,144300,8526118800,26200,26200,26200,26150,315
|
|
20230908,144200,8517873000,26200,26200,26200,26150,377
|
|
20230908,144100,8507997100,26150,26250,26250,26150,716
|
|
20230908,144000,8489253250,26150,26200,26250,26150,374
|
|
20230908,143900,8479454200,26200,26250,26250,26200,591
|
|
20230908,143800,8463969350,26250,26200,26250,26150,975
|
|
20230908,143700,8438425500,26200,26200,26200,26150,112
|
|
20230908,143600,8435496150,26200,26150,26200,26150,563
|
|
20230908,143500,8420768950,26150,26200,26200,26150,1238
|
|
20230908,143400,8388395200,26150,26200,26200,26150,2
|
|
20230908,143300,8388342850,26200,26100,26200,26100,2240
|
|
20230908,143200,8329779950,26100,26100,26100,26100,636
|
|
20230908,143100,8313180350,26050,26050,26050,26050,348
|
|
20230908,143000,8304114950,26100,26100,26100,26100,297
|
|
20230908,142900,8296363250,26150,26000,26150,26000,1763
|
|
20230908,142800,8250409200,26050,26000,26050,26000,625
|
|
20230908,142700,8234153500,26000,26000,26050,26000,1102
|
|
20230908,142600,8205501400,26000,26000,26000,26000,1056
|
|
20230908,142500,8178045400,26050,26050,26050,26050,276
|
|
20230908,142400,8170855600,26050,26000,26050,26000,504
|
|
20230908,142300,8157747200,25950,26000,26000,25950,100
|
|
20230908,142200,8155151350,26000,26050,26050,26000,778
|
|
20230908,142100,8134904900,26000,26050,26100,26000,562
|
|
20230908,142000,8120271500,26050,26000,26050,26000,4435
|
|
20230908,141900,8004951800,26000,26050,26050,26000,2597
|
|
20230908,141800,7937425000,26050,26050,26050,26050,303
|
|
20230908,141700,7929531850,26050,26050,26050,26050,16
|
|
20230908,141600,7929115050,26050,26050,26050,26050,167
|
|
20230908,141500,7924764700,26000,26050,26100,26000,491
|
|
20230908,141400,7911974150,26100,26050,26100,26050,135
|
|
20230908,141300,7908450900,26100,26050,26100,26050,846
|
|
20230908,141200,7886398550,26050,26100,26100,26050,241
|
|
20230908,141100,7880110000,26050,26100,26100,26050,549
|
|
20230908,141000,7865782350,26050,26100,26100,26050,591
|
|
20230908,140900,7850372600,26100,26150,26150,26100,351
|
|
20230908,140800,7841201500,26150,26150,26200,26150,1119
|
|
20230908,140700,7811897650,26150,26150,26150,26150,56
|
|
20230908,140600,7810433250,26150,26050,26150,26000,754
|
|
20230908,140500,7790764350,26050,26050,26050,26000,4024
|
|
20230908,140400,7686126400,26050,26050,26050,26050,333
|
|
20230908,140300,7677451750,26000,26050,26100,26000,2691
|
|
20230908,140200,7607402100,26100,26100,26200,26100,2162
|
|
20230908,140100,7550927400,26050,26150,26150,26050,7801
|
|
20230908,140000,7347522850,26150,26150,26150,26150,24
|
|
20230908,135900,7346895250,26150,26150,26150,26150,364
|
|
20230908,135800,7337376650,26150,26150,26150,26150,153
|
|
20230908,135700,7333375700,26150,26150,26150,26150,5
|
|
20230908,135600,7333244950,26200,26200,26200,26150,419
|
|
20230908,135500,7322281050,26200,26200,26200,26200,195
|
|
20230908,135400,7317172050,26200,26150,26200,26100,461
|
|
20230908,135300,7305124000,26150,26200,26200,26150,559
|
|
20230908,135200,7290495950,26200,26100,26200,26100,1867
|
|
20230908,135100,7241592350,26150,26150,26200,26100,778
|
|
20230908,135000,7221259050,26150,26150,26150,26150,102
|
|
20230908,134900,7218591750,26150,26100,26150,26100,259
|
|
20230908,134800,7211819400,26100,26100,26100,26050,1505
|
|
20230908,134700,7172538950,26100,26100,26100,26100,112
|
|
20230908,134600,7169615750,26150,26100,26150,26100,644
|
|
20230908,134500,7152803750,26100,26150,26150,26100,553
|
|
20230908,134400,7138368050,26150,26150,26150,26100,153
|
|
20230908,134300,7134367150,26150,26150,26150,26100,744
|
|
20230908,134200,7114944250,26150,26150,26150,26100,1053
|
|
20230908,134100,7087409950,26100,26200,26200,26100,55
|
|
20230908,134000,7085969450,26200,26150,26200,26150,171
|
|
20230908,133900,7081494400,26150,26150,26200,26150,1005
|
|
20230908,133800,7055178300,26200,26150,26200,26150,38
|
|
20230908,133700,7054182750,26150,26150,26150,26150,20
|
|
20230908,133600,7053659750,26200,26150,26200,26150,11
|
|
20230908,133500,7053372050,26150,26200,26200,26150,557
|
|
20230908,133400,7038778700,26250,26250,26250,26250,0
|
|
20230908,133300,7038778700,26250,26250,26250,26250,0
|
|
20230908,133200,7038778700,26250,26200,26250,26200,83
|
|
20230908,133100,7036604000,26200,26200,26200,26200,40
|
|
20230908,133000,7035556000,26200,26200,26200,26200,10
|
|
20230908,132900,7035294000,26200,26200,26200,26200,309
|
|
20230908,132800,7027198200,26200,26250,26250,26200,278
|
|
20230908,132700,7019904700,26250,26200,26250,26200,72
|
|
20230908,132600,7018014850,26200,26250,26250,26150,205
|
|
20230908,132500,7012644000,26150,26200,26200,26150,188
|
|
20230908,132400,7007718900,26150,26150,26150,26150,5
|
|
20230908,132300,7007588150,26150,26150,26150,26150,0
|
|
20230908,132200,7007588150,26150,26150,26150,26150,105
|
|
20230908,132100,7004842400,26150,26250,26250,26150,244
|
|
20230908,132000,6998449250,26250,26250,26250,26250,157
|
|
20230908,131900,6994328000,26250,26200,26250,26200,28
|
|
20230908,131800,6993594200,26150,26150,26150,26150,40
|
|
20230908,131700,6992548200,26250,26250,26250,26150,657
|
|
20230908,131600,6975302650,26150,26150,26150,26150,1
|
|
20230908,131500,6975276500,26150,26100,26150,26100,114
|
|
20230908,131400,6972300200,26100,26250,26250,26100,1905
|
|
20230908,131300,6922446650,26250,26250,26250,26250,11
|
|
20230908,131200,6922157900,26250,26250,26250,26250,32
|
|
20230908,131100,6921317900,26250,26250,26250,26250,70
|
|
20230908,131000,6919480400,26250,26300,26300,26250,102
|
|
20230908,130900,6916802850,26300,26300,26300,26300,0
|
|
20230908,130800,6916802850,26300,26200,26300,26150,895
|
|
20230908,130700,6893294500,26300,26250,26300,26250,1295
|
|
20230908,130600,6859280550,26250,26200,26250,26200,940
|
|
20230908,130500,6834622150,26250,26250,26250,26250,0
|
|
20230908,130400,6834622150,26250,26250,26250,26250,56
|
|
20230908,130300,6833152150,26150,26250,26250,26150,751
|
|
20230908,130200,6813479200,26250,26250,26250,26250,308
|
|
20230908,130100,6805394200,26250,26300,26300,26250,1819
|
|
20230908,130000,6757599350,26300,26350,26350,26300,233
|
|
20230908,125900,6751471150,26300,26300,26350,26300,110
|
|
20230908,125800,6748576800,26350,26300,26350,26300,637
|
|
20230908,125700,6731818700,26300,26300,26300,26300,697
|
|
20230908,125600,6713487600,26300,26300,26300,26300,515
|
|
20230908,125500,6699943100,26300,26300,26300,26300,273
|
|
20230908,125400,6692763200,26300,26300,26300,26250,1531
|
|
20230908,125300,6652537650,26250,26300,26300,26250,645
|
|
20230908,125200,6635602000,26300,26300,26300,26300,1284
|
|
20230908,125100,6601832800,26300,26250,26300,26250,596
|
|
20230908,125000,6586186150,26250,26200,26250,26200,1504
|
|
20230908,124900,6546744300,26150,26150,26200,26150,201
|
|
20230908,124800,6541488100,26150,26150,26150,26150,337
|
|
20230908,124700,6532675550,26150,26150,26150,26150,1001
|
|
20230908,124600,6506499400,26150,26100,26150,26100,540
|
|
20230908,124500,6492385950,26100,26050,26100,26050,449
|
|
20230908,124400,6480689400,26100,26150,26150,26100,2003
|
|
20230908,124300,6428406600,26100,26100,26100,26100,15
|
|
20230908,124200,6428015100,26100,26100,26150,26100,772
|
|
20230908,124100,6407865850,26100,26100,26100,26100,10
|
|
20230908,124000,6407604850,26100,26100,26100,26100,43
|
|
20230908,123900,6406482550,26100,26150,26150,26100,181
|
|
20230908,123800,6401751350,26100,26150,26150,26100,10
|
|
20230908,123700,6401489900,26100,26050,26100,26050,1889
|
|
20230908,123600,6352187550,26050,26050,26050,26050,34
|
|
20230908,123500,6351301850,26050,26100,26100,26050,103
|
|
20230908,123400,6348613600,26100,26050,26100,26050,31
|
|
20230908,123300,6347805100,26050,26050,26050,26050,325
|
|
20230908,123200,6339338850,26050,26100,26100,26050,75
|
|
20230908,123100,6337385050,26050,26100,26100,26050,18
|
|
20230908,123000,6336915650,26000,26100,26100,26000,1718
|
|
20230908,122900,6292150100,26050,26050,26050,26050,42
|
|
20230908,122800,6291056000,26050,26050,26050,26050,170
|
|
20230908,122700,6286627500,26100,26050,26100,26050,56
|
|
20230908,122600,6285166100,26050,26100,26100,26050,269
|
|
20230908,122500,6278155550,26100,26050,26100,26050,107
|
|
20230908,122400,6275367600,26100,26050,26100,26050,33
|
|
20230908,122300,6274507300,26050,26050,26050,26050,467
|
|
20230908,122200,6262341950,26050,26050,26050,26000,204
|
|
20230908,122100,6257030250,26050,26000,26050,26000,279
|
|
20230908,122000,6249773500,26000,26000,26050,26000,204
|
|
20230908,121900,6244464600,26050,26050,26050,26050,217
|
|
20230908,121800,6238811750,26100,26100,26100,26050,366
|
|
20230908,121700,6229271350,26050,26050,26050,26050,1
|
|
20230908,121600,6229245300,26050,26050,26050,26050,469
|
|
20230908,121500,6217027850,26050,26050,26050,26050,1
|
|
20230908,121400,6217001800,26050,26050,26050,26050,482
|
|
20230908,121300,6204445700,26050,26050,26050,26050,769
|
|
20230908,121200,6184413250,26100,26100,26100,26100,0
|
|
20230908,121100,6184413250,26100,26100,26100,26050,133
|
|
20230908,121000,6180946750,26050,26050,26100,26000,254
|
|
20230908,120900,6174327100,26050,26050,26050,26050,205
|
|
20230908,120800,6168986850,26050,26050,26050,26000,100
|
|
20230908,120700,6166383850,26050,26100,26100,26050,2062
|
|
20230908,120600,6112668550,26050,26100,26100,26050,2
|
|
20230908,120500,6112616400,26100,26100,26100,26100,23
|
|
20230908,120400,6112016100,26100,26100,26100,26050,1152
|
|
20230908,120300,6081948950,26100,26100,26100,26100,0
|
|
20230908,120200,6081948950,26100,26100,26100,26100,594
|
|
20230908,120100,6066445550,26100,26100,26100,26100,101
|
|
20230908,120000,6063809450,26100,26150,26150,26100,282
|
|
20230908,115900,6056447350,26150,26100,26150,26100,4
|
|
20230908,115800,6056342850,26100,26100,26100,26100,21
|
|
20230908,115700,6055794750,26100,26100,26100,26100,150
|
|
20230908,115600,6051879750,26100,26100,26100,26100,114
|
|
20230908,115500,6048904350,26100,26050,26100,26050,139
|
|
20230908,115400,6045282700,26100,26150,26150,26100,996
|
|
20230908,115300,6019284250,26150,26150,26150,26150,85
|
|
20230908,115200,6017061500,26150,26100,26150,26100,89
|
|
20230908,115100,6014734200,26150,26200,26200,26150,118
|
|
20230908,115000,6011646250,26200,26150,26200,26150,1268
|
|
20230908,114900,5978427450,26150,26150,26150,26150,144
|
|
20230908,114800,5974661850,26150,26150,26150,26150,1410
|
|
20230908,114700,5937790350,26150,26150,26150,26150,1633
|
|
20230908,114600,5895087400,26150,26150,26150,26150,0
|
|
20230908,114500,5895087400,26150,26150,26150,26150,191
|
|
20230908,114400,5890092750,26150,26150,26150,26150,1369
|
|
20230908,114300,5854293400,26100,26150,26150,26100,240
|
|
20230908,114200,5848027650,26150,26100,26150,26100,29
|
|
20230908,114100,5847269350,26150,26150,26150,26150,1
|
|
20230908,114000,5847243200,26100,26150,26150,26100,258
|
|
20230908,113900,5840507600,26100,26100,26100,26100,41
|
|
20230908,113800,5839437500,26100,26150,26150,26100,61
|
|
20230908,113700,5837843000,26150,26150,26150,26150,11
|
|
20230908,113600,5837555350,26100,26150,26150,26100,104
|
|
20230908,113500,5834839150,26150,26150,26150,26150,0
|
|
20230908,113400,5834839150,26150,26100,26150,26100,486
|
|
20230908,113300,5822152750,26150,26100,26150,26100,2
|
|
20230908,113200,5822100500,26150,26100,26150,26100,188
|
|
20230908,113100,5817191800,26150,26150,26150,26150,1
|
|
20230908,113000,5817165650,26100,26100,26150,26100,188
|
|
20230908,112900,5812252350,26100,26100,26100,26100,169
|
|
20230908,112800,5807841450,26150,26150,26150,26150,511
|
|
20230908,112700,5794478800,26150,26100,26150,26100,97
|
|
20230908,112600,5791945250,26100,26100,26150,26100,308
|
|
20230908,112500,5783902950,26100,26100,26100,26100,472
|
|
20230908,112400,5771583750,26100,26100,26150,26100,822
|
|
20230908,112300,5750127750,26050,26100,26100,26050,542
|
|
20230908,112200,5735981700,26100,26100,26100,26050,1052
|
|
20230908,112100,5708529500,26100,26100,26150,26100,739
|
|
20230908,112000,5689211700,26100,26050,26100,26050,908
|
|
20230908,111900,5665519650,26100,26050,26100,26050,373
|
|
20230908,111800,5655802750,26050,26050,26050,26050,141
|
|
20230908,111700,5652129700,26000,26000,26000,26000,1
|
|
20230908,111600,5652103700,26050,26050,26050,26000,386
|
|
20230908,111500,5642053400,26050,26050,26050,26050,809
|
|
20230908,111400,5620978950,26050,26100,26100,26000,293
|
|
20230908,111300,5613344550,26050,26050,26050,26050,113
|
|
20230908,111200,5610400900,26050,26100,26100,26050,74
|
|
20230908,111100,5608472500,26050,26050,26050,26000,2436
|
|
20230908,111000,5545114750,26050,26050,26050,26000,372
|
|
20230908,110900,5535429150,26000,26050,26050,26000,440
|
|
20230908,110800,5523977150,26050,26050,26050,26000,323
|
|
20230908,110700,5515563050,26050,26050,26050,26050,2
|
|
20230908,110600,5515510950,26050,26050,26050,26000,706
|
|
20230908,110500,5497141350,26050,26050,26050,26000,543
|
|
20230908,110400,5483009150,26050,26050,26050,26050,1406
|
|
20230908,110300,5446382850,26050,26100,26100,26050,589
|
|
20230908,110200,5431011450,26100,26150,26150,26100,470
|
|
20230908,110100,5418743500,26050,26050,26150,26050,358
|
|
20230908,110000,5409401750,26050,26050,26050,26050,315
|
|
20230908,105900,5401196000,26050,26050,26050,26050,121
|
|
20230908,105800,5398043950,26050,26100,26100,26050,1165
|
|
20230908,105700,5367686300,26100,26150,26150,26100,985
|
|
20230908,105600,5341977350,26100,26100,26150,26050,844
|
|
20230908,105500,5319931950,26050,26050,26150,26050,2583
|
|
20230908,105400,5252444700,26050,26100,26100,26050,3360
|
|
20230908,105300,5164886850,26100,26050,26100,26050,616
|
|
20230908,105200,5148814250,26100,26100,26100,26050,452
|
|
20230908,105100,5137017100,26100,26100,26100,26050,234
|
|
20230908,105000,5130911600,26100,26100,26100,26100,288
|
|
20230908,104900,5123394800,26100,26100,26150,26100,948
|
|
20230908,104800,5098649300,26150,26150,26150,26150,31
|
|
20230908,104700,5097838650,26150,26150,26150,26100,425
|
|
20230908,104600,5086730900,26150,26150,26150,26100,352
|
|
20230908,104500,5077526150,26100,26150,26150,26100,3926
|
|
20230908,104400,4974993850,26200,26150,26200,26150,234
|
|
20230908,104300,4968874400,26150,26150,26200,26100,428
|
|
20230908,104200,4957681750,26150,26150,26150,26100,447
|
|
20230908,104100,4946003900,26100,26250,26250,26100,4152
|
|
20230908,104000,4837457900,26250,26250,26250,26250,199
|
|
20230908,103900,4832234150,26250,26250,26300,26250,170
|
|
20230908,103800,4827769100,26250,26200,26300,26200,337
|
|
20230908,103700,4818929450,26200,26300,26300,26200,369
|
|
20230908,103600,4809258650,26200,26250,26300,26200,1216
|
|
20230908,103500,4777338600,26250,26300,26300,26250,151
|
|
20230908,103400,4773373150,26300,26200,26300,26200,136
|
|
20230908,103300,4769805050,26300,26250,26300,26150,4277
|
|
20230908,103200,4657708850,26250,26250,26250,26250,100
|
|
20230908,103100,4655083850,26300,26250,26350,26250,510
|
|
20230908,103000,4641683150,26250,26250,26300,26250,796
|
|
20230908,102900,4620773150,26300,26300,26350,26250,204
|
|
20230908,102800,4615412850,26350,26350,26350,26250,158
|
|
20230908,102700,4611259550,26350,26350,26350,26250,122
|
|
20230908,102600,4608045450,26250,26300,26350,26250,1939
|
|
20230908,102500,4557101750,26300,26350,26350,26300,1030
|
|
20230908,102400,4530006050,26350,26350,26350,26300,1519
|
|
20230908,102300,4490005500,26300,26350,26350,26300,687
|
|
20230908,102200,4471903100,26400,26350,26400,26350,410
|
|
20230908,102100,4461097600,26350,26400,26400,26350,127
|
|
20230908,102000,4457749300,26350,26400,26400,26350,41
|
|
20230908,101900,4456668450,26400,26300,26400,26300,763
|
|
20230908,101800,4436563800,26300,26350,26400,26300,357
|
|
20230908,101700,4427157150,26350,26350,26350,26350,457
|
|
20230908,101600,4415115200,26350,26350,26400,26350,455
|
|
20230908,101500,4403113450,26350,26350,26350,26350,670
|
|
20230908,101400,4385458950,26400,26350,26400,26350,1250
|
|
20230908,101300,4352504100,26350,26350,26400,26350,207
|
|
20230908,101200,4347044500,26400,26350,26400,26300,1342
|
|
20230908,101100,4311728650,26300,26350,26350,26300,1136
|
|
20230908,101000,4281829700,26350,26250,26350,26250,337
|
|
20230908,100900,4272966100,26350,26300,26350,26250,328
|
|
20230908,100800,4264339700,26300,26250,26300,26250,350
|
|
20230908,100700,4255141050,26300,26300,26300,26250,523
|
|
20230908,100600,4241391150,26300,26250,26300,26250,561
|
|
20230908,100500,4226655850,26300,26350,26350,26250,1179
|
|
20230908,100400,4195650300,26300,26300,26350,26250,439
|
|
20230908,100300,4184102450,26300,26250,26300,26250,1267
|
|
20230908,100200,4150795700,26250,26250,26300,26200,786
|
|
20230908,100100,4130163200,26250,26250,26250,26200,1313
|
|
20230908,100000,4095698750,26300,26250,26300,26250,191
|
|
20230908,095900,4090683050,26250,26350,26350,26250,671
|
|
20230908,095800,4073050050,26350,26300,26350,26300,434
|
|
20230908,095700,4061634350,26300,26350,26350,26300,1363
|
|
20230908,095600,4025785550,26300,26350,26350,26250,579
|
|
20230908,095500,4010553350,26350,26300,26350,26250,1684
|
|
20230908,095400,3966255300,26350,26350,26400,26300,3665
|
|
20230908,095300,3869680250,26400,26450,26450,26350,3014
|
|
20230908,095200,3790088350,26450,26500,26500,26450,2937
|
|
20230908,095100,3712351550,26500,26500,26550,26500,1403
|
|
20230908,095000,3675165950,26500,26450,26500,26450,1055
|
|
20230908,094900,3647241750,26500,26600,26650,26450,2406
|
|
20230908,094800,3583424850,26600,26750,26800,26600,3935
|
|
20230908,094700,3478462800,26750,26750,26800,26750,4434
|
|
20230908,094600,3359804300,26750,26650,26800,26650,7516
|
|
20230908,094500,3159027600,26700,26650,26700,26650,1450
|
|
20230908,094400,3120321850,26650,26650,26650,26650,3176
|
|
20230908,094300,3035681450,26650,26600,26650,26550,4787
|
|
20230908,094200,2908351750,26600,26500,26600,26500,2047
|
|
20230908,094100,2853948450,26500,26500,26600,26500,1665
|
|
20230908,094000,2809778550,26500,26550,26550,26500,1357
|
|
20230908,093900,2773752200,26550,26500,26550,26500,610
|
|
20230908,093800,2757560000,26500,26550,26550,26500,601
|
|
20230908,093700,2741624850,26550,26400,26550,26400,3148
|
|
20230908,093600,2658218100,26400,26500,26500,26400,2125
|
|
20230908,093500,2601981950,26500,26550,26600,26500,1805
|
|
20230908,093400,2554106750,26550,26650,26650,26550,2757
|
|
20230908,093300,2480779950,26650,26650,26700,26600,3232
|
|
20230908,093200,2394685100,26700,26600,26700,26600,8848
|
|
20230908,093100,2158905800,26600,26450,26600,26450,5785
|
|
20230908,093000,2005510850,26500,26450,26500,26450,1041
|
|
20230908,092900,1977931350,26500,26400,26500,26400,1400
|
|
20230908,092800,1940898900,26400,26450,26500,26400,3362
|
|
20230908,092700,1851973650,26450,26450,26500,26450,2667
|
|
20230908,092600,1781403600,26450,26350,26450,26350,5735
|
|
20230908,092500,1629938150,26400,26300,26400,26300,4904
|
|
20230908,092400,1500731600,26350,26300,26350,26250,915
|
|
20230908,092300,1476679500,26300,26350,26350,26300,1168
|
|
20230908,092200,1445951050,26250,26350,26350,26250,2358
|
|
20230908,092100,1383906300,26350,26400,26400,26300,710
|
|
20230908,092000,1365197600,26400,26350,26400,26350,2805
|
|
20230908,091900,1291147450,26400,26350,26400,26150,3948
|
|
20230908,091800,1187200050,26350,26300,26400,26300,1764
|
|
20230908,091700,1140710500,26300,26250,26350,26250,5483
|
|
20230908,091600,996451000,26300,26100,26300,26100,4731
|
|
20230908,091500,872451900,26150,26150,26200,26100,482
|
|
20230908,091400,859853350,26100,26100,26200,26100,1177
|
|
20230908,091300,829113300,26100,26200,26200,26050,1000
|
|
20230908,091200,802985800,26200,26250,26250,26000,3051
|
|
20230908,091100,723075250,26250,26150,26300,26100,5360
|
|
20230908,091000,582683600,26150,26100,26150,26100,2967
|
|
20230908,090900,505167350,26100,26050,26100,26050,828
|
|
20230908,090800,483568100,26050,26050,26100,26050,1855
|
|
20230908,090700,435201050,26050,26050,26050,25950,728
|
|
20230908,090600,416262500,26100,26050,26150,26050,2745
|
|
20230908,090500,344679850,26050,26000,26050,25850,1624
|
|
20230908,090400,302438150,26050,26100,26100,25950,672
|
|
20230908,090300,284936000,26100,26100,26100,26000,1687
|
|
20230908,090200,241056850,25900,25750,26150,25700,2931
|
|
20230908,090100,165046750,26000,25900,26000,25700,1716
|
|
20230908,090000,120690700,25700,25700,25950,25700,4402
|