637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193400,7401722150,26750,26750,26750,26750,11012
|
|
20230804,193300,7401722150,26750,26750,26750,26750,0
|
|
20230804,193200,7401722150,26750,26750,26750,26750,0
|
|
20230804,193100,7401722150,26750,26750,26750,26750,0
|
|
20230804,193000,7401722150,26750,26750,26750,26750,0
|
|
20230804,192900,7401722150,26750,26750,26750,26750,0
|
|
20230804,192800,7401722150,26750,26750,26750,26750,0
|
|
20230804,192700,7401722150,26750,26750,26750,26750,0
|
|
20230804,192600,7401722150,26750,26750,26750,26750,0
|
|
20230804,192500,7401722150,26750,26750,26750,26750,0
|
|
20230804,192400,7401722150,26750,26750,26750,26750,0
|
|
20230804,192300,7401722150,26750,26750,26750,26750,0
|
|
20230804,192200,7401722150,26750,26750,26750,26750,0
|
|
20230804,192100,7401722150,26750,26750,26750,26750,0
|
|
20230804,192000,7401722150,26750,26750,26750,26750,0
|
|
20230804,191900,7401722150,26750,26750,26750,26750,0
|
|
20230804,191800,7401722150,26750,26750,26750,26750,0
|
|
20230804,191700,7401722150,26750,26750,26750,26750,0
|
|
20230804,191600,7401722150,26750,26750,26750,26750,0
|
|
20230804,191500,7401722150,26750,26750,26750,26750,0
|
|
20230804,191400,7401722150,26750,26750,26750,26750,0
|
|
20230804,191300,7401722150,26750,26750,26750,26750,0
|
|
20230804,191200,7401722150,26750,26750,26750,26750,0
|
|
20230804,191100,7401722150,26750,26750,26750,26750,0
|
|
20230804,191000,7401722150,26750,26750,26750,26750,0
|
|
20230804,190900,7401722150,26750,26750,26750,26750,0
|
|
20230804,190800,7401722150,26750,26750,26750,26750,0
|
|
20230804,190700,7401722150,26750,26750,26750,26750,0
|
|
20230804,190600,7401722150,26750,26750,26750,26750,0
|
|
20230804,190500,7401722150,26750,26750,26750,26750,0
|
|
20230804,190400,7401722150,26750,26750,26750,26750,11012
|
|
20230804,190300,7401722150,26750,26750,26750,26750,0
|
|
20230804,190200,7401722150,26750,26750,26750,26750,0
|
|
20230804,190100,7401722150,26750,26750,26750,26750,0
|
|
20230804,190000,7401722150,26750,26750,26750,26750,0
|
|
20230804,185900,7401722150,26750,26750,26750,26750,0
|
|
20230804,185800,7401722150,26750,26750,26750,26750,0
|
|
20230804,185700,7401722150,26750,26750,26750,26750,0
|
|
20230804,185600,7401722150,26750,26750,26750,26750,0
|
|
20230804,185500,7401722150,26750,26750,26750,26750,0
|
|
20230804,185400,7401722150,26750,26750,26750,26750,0
|
|
20230804,185300,7401722150,26750,26750,26750,26750,0
|
|
20230804,185200,7401722150,26750,26750,26750,26750,0
|
|
20230804,185100,7401722150,26750,26750,26750,26750,0
|
|
20230804,185000,7401722150,26750,26750,26750,26750,0
|
|
20230804,184900,7401722150,26750,26750,26750,26750,0
|
|
20230804,184800,7401722150,26750,26750,26750,26750,0
|
|
20230804,184700,7401722150,26750,26750,26750,26750,0
|
|
20230804,184600,7401722150,26750,26750,26750,26750,0
|
|
20230804,184500,7401722150,26750,26750,26750,26750,0
|
|
20230804,184400,7401722150,26750,26750,26750,26750,0
|
|
20230804,184300,7401722150,26750,26750,26750,26750,0
|
|
20230804,184200,7401722150,26750,26750,26750,26750,0
|
|
20230804,184100,7401722150,26750,26750,26750,26750,0
|
|
20230804,184000,7401722150,26750,26750,26750,26750,0
|
|
20230804,183900,7401722150,26750,26750,26750,26750,0
|
|
20230804,183800,7401722150,26750,26750,26750,26750,0
|
|
20230804,183700,7401722150,26750,26750,26750,26750,0
|
|
20230804,183600,7401722150,26750,26750,26750,26750,0
|
|
20230804,183500,7401722150,26750,26750,26750,26750,0
|
|
20230804,183400,7401722150,26750,26750,26750,26750,11012
|
|
20230804,183300,7401722150,26750,26750,26750,26750,0
|
|
20230804,183200,7401722150,26750,26750,26750,26750,0
|
|
20230804,183100,7401722150,26750,26750,26750,26750,0
|
|
20230804,183000,7401722150,26750,26750,26750,26750,0
|
|
20230804,182900,7401722150,26750,26750,26750,26750,0
|
|
20230804,182800,7401722150,26750,26750,26750,26750,0
|
|
20230804,182700,7401722150,26750,26750,26750,26750,0
|
|
20230804,182600,7401722150,26750,26750,26750,26750,0
|
|
20230804,182500,7401722150,26750,26750,26750,26750,0
|
|
20230804,182400,7401722150,26750,26750,26750,26750,0
|
|
20230804,182300,7401722150,26750,26750,26750,26750,0
|
|
20230804,182200,7401722150,26750,26750,26750,26750,0
|
|
20230804,182100,7401722150,26750,26750,26750,26750,0
|
|
20230804,182000,7401722150,26750,26750,26750,26750,0
|
|
20230804,181900,7401722150,26750,26750,26750,26750,0
|
|
20230804,181800,7401722150,26750,26750,26750,26750,0
|
|
20230804,181700,7401722150,26750,26750,26750,26750,0
|
|
20230804,181600,7401722150,26750,26750,26750,26750,0
|
|
20230804,181500,7401722150,26750,26750,26750,26750,0
|
|
20230804,181400,7401722150,26750,26750,26750,26750,0
|
|
20230804,181300,7401722150,26750,26750,26750,26750,0
|
|
20230804,181200,7401722150,26750,26750,26750,26750,0
|
|
20230804,181100,7401722150,26750,26750,26750,26750,0
|
|
20230804,181000,7401722150,26750,26750,26750,26750,0
|
|
20230804,180900,7401722150,26750,26750,26750,26750,0
|
|
20230804,180800,7401722150,26750,26750,26750,26750,0
|
|
20230804,180700,7401722150,26750,26750,26750,26750,0
|
|
20230804,180600,7401722150,26750,26750,26750,26750,0
|
|
20230804,180500,7401722150,26750,26750,26750,26750,0
|
|
20230804,180400,7401722150,26750,26750,26750,26750,11012
|
|
20230804,180300,7401722150,26750,26750,26750,26750,0
|
|
20230804,180200,7401722150,26750,26750,26750,26750,0
|
|
20230804,180100,7401722150,26750,26750,26750,26750,0
|
|
20230804,180000,7401722150,26750,26750,26750,26750,0
|
|
20230804,175900,7401722150,26750,26750,26750,26750,0
|
|
20230804,175800,7401722150,26750,26750,26750,26750,0
|
|
20230804,175700,7401722150,26750,26750,26750,26750,0
|
|
20230804,175600,7401722150,26750,26750,26750,26750,0
|
|
20230804,175500,7401722150,26750,26750,26750,26750,0
|
|
20230804,175400,7401722150,26750,26750,26750,26750,0
|
|
20230804,175300,7401722150,26750,26750,26750,26750,0
|
|
20230804,175200,7401722150,26750,26750,26750,26750,0
|
|
20230804,175100,7401722150,26750,26750,26750,26750,0
|
|
20230804,175000,7401722150,26750,26750,26750,26750,0
|
|
20230804,174900,7401722150,26750,26750,26750,26750,0
|
|
20230804,174800,7401722150,26750,26750,26750,26750,0
|
|
20230804,174700,7401722150,26750,26750,26750,26750,0
|
|
20230804,174600,7401722150,26750,26750,26750,26750,0
|
|
20230804,174500,7401722150,26750,26750,26750,26750,0
|
|
20230804,174400,7401722150,26750,26750,26750,26750,0
|
|
20230804,174300,7401722150,26750,26750,26750,26750,0
|
|
20230804,174200,7401722150,26750,26750,26750,26750,0
|
|
20230804,174100,7401722150,26750,26750,26750,26750,0
|
|
20230804,174000,7401722150,26750,26750,26750,26750,0
|
|
20230804,173900,7401722150,26750,26750,26750,26750,0
|
|
20230804,173800,7401722150,26750,26750,26750,26750,0
|
|
20230804,173700,7401722150,26750,26750,26750,26750,0
|
|
20230804,173600,7401722150,26750,26750,26750,26750,0
|
|
20230804,173500,7401722150,26750,26750,26750,26750,0
|
|
20230804,173400,7401722150,26750,26750,26750,26750,11012
|
|
20230804,173300,7401722150,26750,26750,26750,26750,0
|
|
20230804,173200,7401722150,26750,26750,26750,26750,0
|
|
20230804,173100,7401722150,26750,26750,26750,26750,0
|
|
20230804,173000,7401722150,26750,26750,26750,26750,0
|
|
20230804,172900,7401722150,26750,26750,26750,26750,0
|
|
20230804,172800,7401722150,26750,26750,26750,26750,0
|
|
20230804,172700,7401722150,26750,26750,26750,26750,0
|
|
20230804,172600,7401722150,26750,26750,26750,26750,0
|
|
20230804,172500,7401722150,26750,26750,26750,26750,0
|
|
20230804,172400,7401722150,26750,26750,26750,26750,0
|
|
20230804,172300,7401722150,26750,26750,26750,26750,0
|
|
20230804,172200,7401722150,26750,26750,26750,26750,0
|
|
20230804,172100,7401722150,26750,26750,26750,26750,0
|
|
20230804,172000,7401722150,26750,26750,26750,26750,0
|
|
20230804,171900,7401722150,26750,26750,26750,26750,0
|
|
20230804,171800,7401722150,26750,26750,26750,26750,0
|
|
20230804,171700,7401722150,26750,26750,26750,26750,0
|
|
20230804,171600,7401722150,26750,26750,26750,26750,0
|
|
20230804,171500,7401722150,26750,26750,26750,26750,0
|
|
20230804,171400,7401722150,26750,26750,26750,26750,0
|
|
20230804,171300,7401722150,26750,26750,26750,26750,0
|
|
20230804,171200,7401722150,26750,26750,26750,26750,0
|
|
20230804,171100,7401722150,26750,26750,26750,26750,0
|
|
20230804,171000,7401722150,26750,26750,26750,26750,0
|
|
20230804,170900,7401722150,26750,26750,26750,26750,0
|
|
20230804,170800,7401722150,26750,26750,26750,26750,0
|
|
20230804,170700,7401722150,26750,26750,26750,26750,0
|
|
20230804,170600,7401722150,26750,26750,26750,26750,0
|
|
20230804,170500,7401722150,26750,26750,26750,26750,0
|
|
20230804,170400,7401722150,26750,26750,26750,26750,11012
|
|
20230804,170300,7401722150,26750,26750,26750,26750,0
|
|
20230804,170200,7401722150,26750,26750,26750,26750,0
|
|
20230804,170100,7401722150,26750,26750,26750,26750,0
|
|
20230804,170000,7401722150,26750,26750,26750,26750,0
|
|
20230804,165900,7401722150,26750,26750,26750,26750,0
|
|
20230804,165800,7401722150,26750,26750,26750,26750,0
|
|
20230804,165700,7401722150,26750,26750,26750,26750,0
|
|
20230804,165600,7401722150,26750,26750,26750,26750,0
|
|
20230804,165500,7401722150,26750,26750,26750,26750,0
|
|
20230804,165400,7401722150,26750,26750,26750,26750,0
|
|
20230804,165300,7401722150,26750,26750,26750,26750,0
|
|
20230804,165200,7401722150,26750,26750,26750,26750,0
|
|
20230804,165100,7401722150,26750,26750,26750,26750,0
|
|
20230804,165000,7401722150,26750,26750,26750,26750,0
|
|
20230804,164900,7401722150,26750,26750,26750,26750,0
|
|
20230804,164800,7401722150,26750,26750,26750,26750,0
|
|
20230804,164700,7401722150,26750,26750,26750,26750,0
|
|
20230804,164600,7401722150,26750,26750,26750,26750,0
|
|
20230804,164500,7401722150,26750,26750,26750,26750,0
|
|
20230804,164400,7401722150,26750,26750,26750,26750,0
|
|
20230804,164300,7401722150,26750,26750,26750,26750,0
|
|
20230804,164200,7401722150,26750,26750,26750,26750,0
|
|
20230804,164100,7401722150,26750,26750,26750,26750,0
|
|
20230804,164000,7401722150,26750,26750,26750,26750,0
|
|
20230804,163900,7401722150,26750,26750,26750,26750,0
|
|
20230804,163800,7401722150,26750,26750,26750,26750,0
|
|
20230804,163700,7401722150,26750,26750,26750,26750,0
|
|
20230804,163600,7401722150,26750,26750,26750,26750,0
|
|
20230804,163500,7401722150,26750,26750,26750,26750,0
|
|
20230804,163400,7401722150,26750,26750,26750,26750,11012
|
|
20230804,163300,7401722150,26750,26750,26750,26750,0
|
|
20230804,163200,7401722150,26750,26750,26750,26750,0
|
|
20230804,163100,7401722150,26750,26750,26750,26750,0
|
|
20230804,163000,7401722150,26750,26750,26750,26750,0
|
|
20230804,162900,7401722150,26750,26750,26750,26750,0
|
|
20230804,162800,7401722150,26750,26750,26750,26750,0
|
|
20230804,162700,7401722150,26750,26750,26750,26750,0
|
|
20230804,162600,7401722150,26750,26750,26750,26750,0
|
|
20230804,162500,7401722150,26750,26750,26750,26750,0
|
|
20230804,162400,7401722150,26750,26750,26750,26750,0
|
|
20230804,162300,7401722150,26750,26750,26750,26750,0
|
|
20230804,162200,7401722150,26750,26750,26750,26750,0
|
|
20230804,162100,7401722150,26750,26750,26750,26750,0
|
|
20230804,162000,7401722150,26750,26750,26750,26750,0
|
|
20230804,161900,7401722150,26750,26750,26750,26750,0
|
|
20230804,161800,7401722150,26750,26750,26750,26750,0
|
|
20230804,161700,7401722150,26750,26750,26750,26750,0
|
|
20230804,161600,7401722150,26750,26750,26750,26750,0
|
|
20230804,161500,7401722150,26750,26750,26750,26750,0
|
|
20230804,161400,7401722150,26750,26750,26750,26750,0
|
|
20230804,161300,7401722150,26750,26750,26750,26750,0
|
|
20230804,161200,7401722150,26750,26750,26750,26750,0
|
|
20230804,161100,7401722150,26750,26750,26750,26750,0
|
|
20230804,161000,7401722150,26750,26750,26750,26750,0
|
|
20230804,160900,7401722150,26750,26750,26750,26750,0
|
|
20230804,160800,7401722150,26750,26750,26750,26750,0
|
|
20230804,160700,7401722150,26750,26750,26750,26750,0
|
|
20230804,160600,7401722150,26750,26750,26750,26750,0
|
|
20230804,160500,7401722150,26750,26750,26750,26750,0
|
|
20230804,160400,7401722150,26750,26750,26750,26750,11012
|
|
20230804,160300,7401722150,26750,26750,26750,26750,0
|
|
20230804,160200,7401722150,26750,26750,26750,26750,0
|
|
20230804,160100,7401722150,26750,26750,26750,26750,0
|
|
20230804,160000,7401722150,26750,26750,26750,26750,0
|
|
20230804,155900,7401722150,26750,26750,26750,26750,0
|
|
20230804,155800,7401722150,26750,26750,26750,26750,0
|
|
20230804,155700,7401722150,26750,26750,26750,26750,0
|
|
20230804,155600,7401722150,26750,26750,26750,26750,0
|
|
20230804,155500,7401722150,26750,26750,26750,26750,0
|
|
20230804,155400,7401722150,26750,26750,26750,26750,0
|
|
20230804,155300,7401722150,26750,26750,26750,26750,0
|
|
20230804,155200,7401722150,26750,26750,26750,26750,0
|
|
20230804,155100,7401722150,26750,26750,26750,26750,0
|
|
20230804,155000,7401722150,26750,26750,26750,26750,0
|
|
20230804,154900,7401722150,26750,26750,26750,26750,0
|
|
20230804,154800,7401722150,26750,26750,26750,26750,0
|
|
20230804,154700,7401722150,26750,26750,26750,26750,0
|
|
20230804,154600,7401722150,26750,26750,26750,26750,0
|
|
20230804,154500,7401722150,26750,26750,26750,26750,0
|
|
20230804,154400,7401722150,26750,26750,26750,26750,0
|
|
20230804,154300,7401722150,26750,26750,26750,26750,0
|
|
20230804,154200,7401722150,26750,26750,26750,26750,0
|
|
20230804,154100,7401722150,26750,26750,26750,26750,0
|
|
20230804,154000,7401722150,26750,26750,26750,26750,0
|
|
20230804,153900,7401722150,26750,26750,26750,26750,0
|
|
20230804,153800,7401722150,26750,26750,26750,26750,0
|
|
20230804,153700,7401722150,26750,26750,26750,26750,0
|
|
20230804,153600,7401722150,26750,26750,26750,26750,0
|
|
20230804,153500,7401722150,26750,26750,26750,26750,0
|
|
20230804,153400,7401722150,26750,26750,26750,26750,11012
|
|
20230804,153300,7401722150,26750,26750,26750,26750,0
|
|
20230804,153200,7401722150,26750,26750,26750,26750,0
|
|
20230804,153100,7401722150,26750,26750,26750,26750,0
|
|
20230804,153000,7401722150,26750,26750,26750,26750,11012
|
|
20230804,152900,7107151150,26850,26850,26850,26850,0
|
|
20230804,152800,7107151150,26850,26850,26850,26850,0
|
|
20230804,152700,7107151150,26850,26850,26850,26850,0
|
|
20230804,152600,7107151150,26850,26850,26850,26850,0
|
|
20230804,152500,7107151150,26850,26850,26850,26850,0
|
|
20230804,152400,7107151150,26850,26850,26850,26850,0
|
|
20230804,152300,7107151150,26850,26850,26850,26850,0
|
|
20230804,152200,7107151150,26850,26850,26850,26850,0
|
|
20230804,152100,7107151150,26850,26850,26850,26850,0
|
|
20230804,152000,7107151150,26850,26850,26850,26850,0
|
|
20230804,151900,7107151150,26850,26800,26850,26800,2734
|
|
20230804,151800,7033878950,26850,26800,26850,26800,593
|
|
20230804,151700,7017960500,26850,26800,26850,26800,129
|
|
20230804,151600,7014498300,26800,26850,26850,26800,2157
|
|
20230804,151500,6956682100,26850,26850,26850,26800,1414
|
|
20230804,151400,6918771000,26800,26800,26850,26800,678
|
|
20230804,151300,6900581600,26850,26850,26850,26800,229
|
|
20230804,151200,6894435850,26850,26850,26850,26800,252
|
|
20230804,151100,6887670400,26800,26850,26900,26800,408
|
|
20230804,151000,6876719750,26850,26800,26850,26800,358
|
|
20230804,150900,6867112400,26850,26900,26900,26800,332
|
|
20230804,150800,6858198000,26900,26850,26900,26800,422
|
|
20230804,150700,6846868850,26850,26850,26850,26800,668
|
|
20230804,150600,6828953100,26850,26850,26900,26800,1048
|
|
20230804,150500,6800806400,26850,26850,26850,26800,919
|
|
20230804,150400,6776143750,26850,26850,26850,26850,152
|
|
20230804,150300,6772062550,26900,26850,26900,26800,1463
|
|
20230804,150200,6732720250,26850,26900,26900,26800,498
|
|
20230804,150100,6719352300,26850,26850,26850,26850,457
|
|
20230804,150000,6707081850,26900,26850,26900,26850,334
|
|
20230804,145900,6698102650,26850,26850,26900,26800,799
|
|
20230804,145800,6676648650,26850,26850,26850,26850,284
|
|
20230804,145700,6669023250,26850,26800,26900,26800,126
|
|
20230804,145600,6665639450,26850,26800,26900,26800,520
|
|
20230804,145500,6651699900,26800,26850,26850,26800,1253
|
|
20230804,145400,6618058850,26900,26850,26950,26850,299
|
|
20230804,145300,6610023600,26850,26900,26950,26850,848
|
|
20230804,145200,6587217000,26850,26900,26900,26850,161
|
|
20230804,145100,6582893050,26850,26900,26950,26850,572
|
|
20230804,145000,6567507700,26850,26850,26900,26850,486
|
|
20230804,144900,6554457900,26850,26900,26950,26850,346
|
|
20230804,144800,6545139600,26850,26900,26950,26850,421
|
|
20230804,144700,6533810350,26850,26850,26900,26850,447
|
|
20230804,144600,6521801900,26850,26850,26900,26850,381
|
|
20230804,144500,6511571900,26850,26850,26900,26850,267
|
|
20230804,144400,6504400300,26850,26850,26900,26850,421
|
|
20230804,144300,6493095550,26900,26850,26900,26850,876
|
|
20230804,144200,6469573950,26850,26900,26900,26850,306
|
|
20230804,144100,6461345300,26850,26850,26900,26850,334
|
|
20230804,144000,6452376450,26900,26850,26900,26850,448
|
|
20230804,143900,6440347500,26900,26900,26900,26850,195
|
|
20230804,143800,6435106950,26900,26900,26900,26850,200
|
|
20230804,143700,6429736400,26850,26850,26900,26850,170
|
|
20230804,143600,6425169950,26900,26900,26900,26850,462
|
|
20230804,143500,6412760400,26900,26900,26950,26850,862
|
|
20230804,143400,6389572400,26950,26900,26950,26900,523
|
|
20230804,143300,6375502700,26900,26900,26950,26900,454
|
|
20230804,143200,6363289450,26900,26900,26950,26900,306
|
|
20230804,143100,6355053700,26900,26900,26950,26900,111
|
|
20230804,143000,6352066150,26950,26900,26950,26900,687
|
|
20230804,142900,6333584700,26900,26950,26950,26900,85
|
|
20230804,142800,6331297500,26950,26900,26950,26900,234
|
|
20230804,142700,6325002850,26900,26950,26950,26900,288
|
|
20230804,142600,6317253800,26900,26900,26950,26900,1732
|
|
20230804,142500,6270618250,26900,26900,26950,26900,932
|
|
20230804,142400,6245547400,26900,26950,26950,26850,157
|
|
20230804,142300,6241324250,26900,26900,26900,26850,493
|
|
20230804,142200,6228070950,26950,26850,26950,26850,388
|
|
20230804,142100,6217640100,26850,26850,26900,26850,538
|
|
20230804,142000,6203193900,26850,26850,26900,26850,360
|
|
20230804,141900,6193527500,26850,26850,26900,26850,152
|
|
20230804,141800,6189442000,26850,26850,26900,26850,1041
|
|
20230804,141700,6161452450,26850,26850,26900,26800,668
|
|
20230804,141600,6143522550,26850,26850,26850,26850,193
|
|
20230804,141500,6138340500,26850,26900,26900,26850,488
|
|
20230804,141400,6125236850,26850,26800,26900,26800,126
|
|
20230804,141300,6121856050,26800,26850,26850,26800,497
|
|
20230804,141200,6108526450,26850,26800,26850,26800,338
|
|
20230804,141100,6099457150,26850,26800,26850,26800,240
|
|
20230804,141000,6093015950,26850,26800,26850,26800,1175
|
|
20230804,140900,6061491400,26800,26800,26850,26800,219
|
|
20230804,140800,6055621700,26850,26800,26850,26800,195
|
|
20230804,140700,6050393550,26800,26800,26850,26800,413
|
|
20230804,140600,6039324450,26850,26800,26850,26800,260
|
|
20230804,140500,6032348250,26800,26850,26850,26800,251
|
|
20230804,140400,6025620000,26850,26800,26850,26800,414
|
|
20230804,140300,6014519400,26850,26850,26850,26850,561
|
|
20230804,140200,5999456550,26850,26850,26900,26850,359
|
|
20230804,140100,5989816150,26850,26900,26900,26850,99
|
|
20230804,140000,5987157900,26850,26850,26900,26850,633
|
|
20230804,135900,5970160500,26850,26900,26900,26850,328
|
|
20230804,135800,5961347100,26850,26850,26900,26850,376
|
|
20230804,135700,5951244600,26900,26850,26900,26850,509
|
|
20230804,135600,5937577050,26850,26850,26900,26850,736
|
|
20230804,135500,5917814750,26850,26850,26900,26850,707
|
|
20230804,135400,5898831350,26900,26850,26900,26850,372
|
|
20230804,135300,5888838900,26850,26900,26900,26850,400
|
|
20230804,135200,5878090250,26900,26800,26900,26800,1362
|
|
20230804,135100,5841473050,26800,26850,26850,26800,196
|
|
20230804,135000,5836219650,26800,26800,26850,26800,565
|
|
20230804,134900,5821076950,26850,26800,26850,26800,275
|
|
20230804,134800,5813706050,26850,26800,26850,26750,2454
|
|
20230804,134700,5747974950,26800,26800,26850,26800,2031
|
|
20230804,134600,5693539150,26800,26800,26850,26800,315
|
|
20230804,134500,5685095450,26800,26800,26850,26800,226
|
|
20230804,134400,5679038050,26800,26800,26850,26750,1086
|
|
20230804,134300,5649929500,26750,26750,26800,26750,704
|
|
20230804,134200,5631090750,26800,26750,26800,26750,439
|
|
20230804,134100,5619346150,26750,26800,26850,26750,528
|
|
20230804,134000,5605188950,26800,26800,26850,26750,1098
|
|
20230804,133900,5575767650,26800,26800,26850,26800,1381
|
|
20230804,133800,5538756650,26800,26800,26850,26800,199
|
|
20230804,133700,5533422800,26800,26800,26850,26800,937
|
|
20230804,133600,5508310750,26800,26800,26850,26800,381
|
|
20230804,133500,5498099100,26800,26800,26850,26800,222
|
|
20230804,133400,5492148500,26800,26800,26850,26800,591
|
|
20230804,133300,5476309050,26800,26800,26800,26800,445
|
|
20230804,133200,5464383050,26800,26800,26850,26800,617
|
|
20230804,133100,5447846450,26800,26850,26850,26800,1247
|
|
20230804,133000,5414394200,26850,26850,26850,26850,1485
|
|
20230804,132900,5374521950,26850,26850,26900,26850,316
|
|
20230804,132800,5366036550,26850,26850,26900,26850,855
|
|
20230804,132700,5343073700,26850,26800,26900,26800,1731
|
|
20230804,132600,5296600000,26800,26800,26850,26800,209
|
|
20230804,132500,5290997950,26800,26800,26850,26800,240
|
|
20230804,132400,5284562550,26800,26850,26900,26800,2363
|
|
20230804,132300,5221125700,26850,26850,26900,26850,311
|
|
20230804,132200,5212774350,26850,26850,26900,26850,188
|
|
20230804,132100,5207725900,26850,26850,26900,26850,284
|
|
20230804,132000,5200100400,26900,26900,26900,26850,670
|
|
20230804,131900,5182089900,26850,26800,26850,26800,402
|
|
20230804,131800,5171298150,26800,26850,26900,26800,279
|
|
20230804,131700,5163816100,26850,26900,26900,26850,417
|
|
20230804,131600,5152618800,26850,26850,26850,26800,628
|
|
20230804,131500,5135767450,26850,26850,26900,26800,568
|
|
20230804,131400,5120516250,26850,26900,26900,26850,670
|
|
20230804,131300,5102525950,26850,26900,26900,26850,384
|
|
20230804,131200,5092215000,26850,26900,26900,26850,156
|
|
20230804,131100,5088026200,26900,26850,26900,26850,206
|
|
20230804,131000,5082494850,26900,26850,26900,26850,472
|
|
20230804,130900,5069820050,26850,26850,26850,26850,196
|
|
20230804,130800,5064557450,26850,26850,26900,26850,212
|
|
20230804,130700,5058865050,26850,26850,26900,26850,432
|
|
20230804,130600,5047264200,26850,26900,26900,26850,275
|
|
20230804,130500,5039880400,26850,26850,26850,26850,245
|
|
20230804,130400,5033302150,26850,26850,26900,26850,555
|
|
20230804,130300,5018392750,26850,26900,26900,26850,272
|
|
20230804,130200,5011087300,26950,26900,26950,26900,173
|
|
20230804,130100,5006432200,26850,26900,26950,26850,509
|
|
20230804,130000,4992740500,26900,26950,26950,26850,329
|
|
20230804,125900,4983897800,26900,26850,26900,26850,773
|
|
20230804,125800,4963140700,26850,26900,26900,26850,386
|
|
20230804,125700,4952769200,26850,26850,26850,26850,848
|
|
20230804,125600,4930000400,26850,26900,26900,26850,245
|
|
20230804,125500,4923415050,26900,26900,26950,26850,231
|
|
20230804,125400,4917201550,26900,26850,26900,26850,253
|
|
20230804,125300,4910404800,26900,26900,26950,26850,379
|
|
20230804,125200,4900211200,26900,26900,26950,26850,333
|
|
20230804,125100,4891256650,26850,26850,26900,26850,654
|
|
20230804,125000,4873696600,26850,26850,26850,26850,239
|
|
20230804,124900,4867279450,26850,26850,26900,26850,187
|
|
20230804,124800,4862257350,26850,26850,26900,26850,238
|
|
20230804,124700,4855866150,26900,26850,26900,26850,600
|
|
20230804,124600,4839756100,26850,26900,26900,26850,277
|
|
20230804,124500,4832315300,26850,26850,26900,26850,551
|
|
20230804,124400,4817520750,26900,26900,26950,26850,585
|
|
20230804,124300,4801785650,26900,26900,26950,26900,510
|
|
20230804,124200,4788065900,26950,26900,26950,26900,126
|
|
20230804,124100,4784676050,26900,26900,26900,26900,383
|
|
20230804,124000,4774373350,26900,26900,26950,26900,251
|
|
20230804,123900,4767620550,26950,26900,26950,26900,210
|
|
20230804,123800,4761968350,26900,26900,26950,26900,358
|
|
20230804,123700,4752337700,26900,26850,26900,26850,558
|
|
20230804,123600,4737350850,26900,26900,26900,26850,349
|
|
20230804,123500,4727970150,26900,26900,26900,26850,238
|
|
20230804,123400,4721576150,26900,26850,26900,26850,918
|
|
20230804,123300,4696893700,26850,26850,26900,26800,354
|
|
20230804,123200,4687388600,26850,26850,26850,26850,350
|
|
20230804,123100,4677991100,26850,26850,26900,26850,387
|
|
20230804,123000,4667599500,26850,26850,26850,26800,350
|
|
20230804,122900,4658202650,26850,26850,26850,26850,88
|
|
20230804,122800,4655839850,26850,26850,26900,26850,567
|
|
20230804,122700,4640614850,26850,26850,26900,26850,626
|
|
20230804,122600,4623806050,26850,26850,26850,26850,172
|
|
20230804,122500,4619187850,26850,26900,26900,26850,256
|
|
20230804,122400,4612312150,26850,26900,26900,26850,841
|
|
20230804,122300,4589709750,26900,26950,26950,26900,146
|
|
20230804,122200,4585782250,26900,26900,26950,26900,262
|
|
20230804,122100,4578733450,26900,26900,26950,26900,463
|
|
20230804,122000,4566265500,26900,26900,26900,26900,194
|
|
20230804,121900,4561046900,26950,26950,26950,26900,257
|
|
20230804,121800,4554129350,26950,26950,27000,26900,491
|
|
20230804,121700,4540902150,26950,26950,26950,26900,265
|
|
20230804,121600,4533765450,26950,27000,27000,26950,139
|
|
20230804,121500,4530018400,26950,26950,27050,26950,653
|
|
20230804,121400,4512410800,27000,26950,27000,26950,295
|
|
20230804,121300,4504460500,26950,26950,26950,26950,133
|
|
20230804,121200,4500876150,27000,26950,27000,26950,241
|
|
20230804,121100,4494379800,26950,27000,27000,26950,593
|
|
20230804,121000,4478387350,27000,26950,27000,26950,902
|
|
20230804,120900,4454046150,26950,26950,27000,26950,253
|
|
20230804,120800,4447226050,26950,26950,26950,26950,818
|
|
20230804,120700,4425180950,26950,26950,26950,26900,296
|
|
20230804,120600,4417205800,26950,26950,27000,26950,527
|
|
20230804,120500,4403001750,26950,26900,27000,26900,1151
|
|
20230804,120400,4371962400,26950,26900,26950,26900,623
|
|
20230804,120300,4355178500,26900,26900,26950,26900,158
|
|
20230804,120200,4350926700,26900,26950,26950,26900,461
|
|
20230804,120100,4338523050,26950,26950,26950,26900,401
|
|
20230804,120000,4327717100,26950,26950,27000,26950,483
|
|
20230804,115900,4314699050,26950,26950,26950,26950,331
|
|
20230804,115800,4305778600,26950,26950,26950,26950,459
|
|
20230804,115700,4293408550,26950,26950,26950,26900,579
|
|
20230804,115600,4277811750,26950,26950,26950,26950,254
|
|
20230804,115500,4270966450,26950,26900,26950,26900,591
|
|
20230804,115400,4255043300,26900,26900,26950,26850,594
|
|
20230804,115300,4239064750,26900,26850,26900,26800,866
|
|
20230804,115200,4215809650,26850,26800,26850,26750,1705
|
|
20230804,115100,4170186550,26800,26800,26900,26750,611
|
|
20230804,115000,4153822250,26800,26850,26850,26800,897
|
|
20230804,114900,4129773700,26850,26850,26850,26850,192
|
|
20230804,114800,4124618500,26850,26800,26850,26800,573
|
|
20230804,114700,4109248450,26800,26800,26850,26800,246
|
|
20230804,114600,4102655150,26850,26800,26850,26800,226
|
|
20230804,114500,4096595300,26800,26850,26850,26800,160
|
|
20230804,114400,4092305750,26800,26850,26850,26800,599
|
|
20230804,114300,4076251700,26800,26800,26850,26800,212
|
|
20230804,114200,4070565000,26800,26850,26850,26800,308
|
|
20230804,114100,4062306900,26800,26800,26850,26800,389
|
|
20230804,114000,4051881150,26800,26800,26850,26800,279
|
|
20230804,113900,4044399900,26800,26850,26850,26800,134
|
|
20230804,113800,4040807050,26850,26850,26850,26800,365
|
|
20230804,113700,4031019600,26850,26800,26950,26800,803
|
|
20230804,113600,4009454000,26800,26800,26850,26800,230
|
|
20230804,113500,4003288850,26800,26800,26850,26800,357
|
|
20230804,113400,3993721200,26800,26800,26800,26800,269
|
|
20230804,113300,3986512000,26800,26850,26850,26800,151
|
|
20230804,113200,3982463650,26800,26900,26900,26800,628
|
|
20230804,113100,3965631050,26900,26900,26900,26800,595
|
|
20230804,113000,3949664300,26900,26800,26900,26800,397
|
|
20230804,112900,3938999450,26850,26850,26850,26800,246
|
|
20230804,112800,3932405250,26900,26850,26900,26850,374
|
|
20230804,112700,3922362900,26900,26850,26900,26800,368
|
|
20230804,112600,3912481900,26850,26850,26850,26800,1525
|
|
20230804,112500,3871542900,26800,26800,26850,26800,482
|
|
20230804,112400,3858624950,26800,26800,26850,26800,213
|
|
20230804,112300,3852915750,26800,26800,26850,26800,376
|
|
20230804,112200,3842838450,26800,26800,26800,26800,84
|
|
20230804,112100,3840587250,26800,26850,26850,26800,557
|
|
20230804,112000,3825658600,26800,26800,26850,26800,209
|
|
20230804,111900,3820056700,26800,26800,26800,26800,243
|
|
20230804,111800,3813544300,26800,26850,26850,26800,437
|
|
20230804,111700,3801831050,26850,26850,26850,26800,126
|
|
20230804,111600,3798452400,26850,26850,26850,26800,1549
|
|
20230804,111500,3756938550,26850,26850,26850,26800,826
|
|
20230804,111400,3734785550,26850,26800,26850,26800,318
|
|
20230804,111300,3726258500,26800,26850,26850,26800,175
|
|
20230804,111200,3721567850,26850,26800,26850,26800,932
|
|
20230804,111100,3696588500,26850,26800,26850,26800,1106
|
|
20230804,111000,3666946200,26800,26800,26800,26800,1217
|
|
20230804,110900,3634330600,26800,26800,26800,26800,435
|
|
20230804,110800,3622672600,26850,26850,26850,26800,562
|
|
20230804,110700,3607601150,26850,26850,26850,26800,75
|
|
20230804,110600,3605590550,26800,26850,26850,26800,470
|
|
20230804,110500,3592987750,26900,26850,26900,26850,441
|
|
20230804,110400,3581143600,26850,26900,26900,26850,697
|
|
20230804,110300,3562428950,26850,26850,26900,26850,602
|
|
20230804,110200,3546263700,26850,26850,26900,26850,301
|
|
20230804,110100,3538180150,26850,26850,26900,26800,566
|
|
20230804,110000,3522983000,26850,26800,26850,26800,359
|
|
20230804,105900,3513356650,26800,26850,26850,26800,242
|
|
20230804,105800,3506866850,26800,26800,26850,26800,477
|
|
20230804,105700,3494081450,26850,26850,26850,26800,307
|
|
20230804,105600,3485845000,26850,26850,26900,26850,270
|
|
20230804,105500,3478593950,26850,26850,26900,26850,1066
|
|
20230804,105400,3449971800,26850,26850,26900,26850,207
|
|
20230804,105300,3444413600,26850,26800,26900,26800,1820
|
|
20230804,105200,3395550350,26800,26800,26850,26800,432
|
|
20230804,105100,3383970800,26800,26800,26850,26800,629
|
|
20230804,105000,3367097100,26800,26800,26850,26800,337
|
|
20230804,104900,3358063750,26800,26800,26850,26800,412
|
|
20230804,104800,3347021550,26850,26800,26850,26800,513
|
|
20230804,104700,3333270550,26800,26850,26900,26800,637
|
|
20230804,104600,3316167600,26850,26850,26850,26850,277
|
|
20230804,104500,3308730150,26850,26900,26900,26850,641
|
|
20230804,104400,3291511600,26950,26900,26950,26900,212
|
|
20230804,104300,3285806700,26900,26900,26950,26900,282
|
|
20230804,104200,3278220750,26900,26900,26950,26900,609
|
|
20230804,104100,3261832100,26900,26950,27000,26900,193
|
|
20230804,104000,3256630900,26950,26950,26950,26900,493
|
|
20230804,103900,3243357250,26950,26950,26950,26900,487
|
|
20230804,103800,3230232900,26950,26950,27000,26950,647
|
|
20230804,103700,3212788750,27000,27000,27000,26950,619
|
|
20230804,103600,3196086350,27000,26850,27000,26850,1645
|
|
20230804,103500,3151816200,26850,26800,26900,26800,2747
|
|
20230804,103400,3078061150,26800,26800,26850,26800,396
|
|
20230804,103300,3067447950,26850,26800,26850,26750,759
|
|
20230804,103200,3047095200,26800,26800,26850,26800,1391
|
|
20230804,103100,3009814850,26800,26850,26900,26800,428
|
|
20230804,103000,2998327100,26800,26800,26850,26800,661
|
|
20230804,102900,2980605100,26800,26850,26850,26750,720
|
|
20230804,102800,2961312300,26850,26800,26850,26750,4043
|
|
20230804,102700,2852979600,26850,26850,26900,26800,5148
|
|
20230804,102600,2714801600,26850,26850,26900,26850,686
|
|
20230804,102500,2696375850,26850,26900,26900,26850,839
|
|
20230804,102400,2673848350,26850,26900,26950,26850,1280
|
|
20230804,102300,2639419000,27000,26900,27000,26850,1269
|
|
20230804,102200,2605276400,26850,26900,26900,26850,791
|
|
20230804,102100,2584033600,26850,26850,26900,26850,602
|
|
20230804,102000,2567862400,26900,26850,26900,26850,634
|
|
20230804,101900,2550827700,26850,26900,26900,26850,1090
|
|
20230804,101800,2521518800,26900,26950,26950,26900,1055
|
|
20230804,101700,2493138550,26900,26950,27000,26900,921
|
|
20230804,101600,2468331200,26950,26950,27000,26950,1592
|
|
20230804,101500,2425426600,26950,26950,27000,26950,880
|
|
20230804,101400,2401695100,27000,27050,27050,26950,432
|
|
20230804,101300,2390038950,27050,27050,27050,27000,569
|
|
20230804,101200,2374665200,27050,27100,27150,27050,1561
|
|
20230804,101100,2332365500,27050,27100,27150,27050,1020
|
|
20230804,101000,2304731050,27150,27100,27150,27050,1329
|
|
20230804,100900,2268683050,27100,27000,27100,27000,3161
|
|
20230804,100800,2183149650,27050,27000,27050,27000,460
|
|
20230804,100700,2170717500,27050,27000,27050,27000,430
|
|
20230804,100600,2159106200,27000,27050,27050,27000,583
|
|
20230804,100500,2143347100,27000,27050,27100,27000,598
|
|
20230804,100400,2127187050,27050,27050,27100,27050,256
|
|
20230804,100300,2120262050,27050,27000,27100,27000,1275
|
|
20230804,100200,2085776650,27000,27000,27050,27000,155
|
|
20230804,100100,2081588250,27050,27050,27050,26950,908
|
|
20230804,100000,2057039800,27050,26950,27050,26950,1084
|
|
20230804,095900,2027817050,26950,26900,27000,26900,244
|
|
20230804,095800,2021241600,26850,26850,26950,26800,1033
|
|
20230804,095700,1993497350,26850,26850,26900,26800,554
|
|
20230804,095600,1978627400,26850,26850,26850,26800,331
|
|
20230804,095500,1969741650,26850,26850,26900,26800,1317
|
|
20230804,095400,1934394400,26850,26900,26900,26850,1236
|
|
20230804,095300,1901206500,26900,26900,26900,26850,810
|
|
20230804,095200,1879423200,26900,26950,26950,26850,1918
|
|
20230804,095100,1827831950,26950,26950,26950,26900,1538
|
|
20230804,095000,1786407250,26950,26950,27000,26950,218
|
|
20230804,094900,1780531200,26950,27000,27000,26950,1103
|
|
20230804,094800,1750790100,27000,27000,27050,27000,506
|
|
20230804,094700,1737115050,26950,26950,27050,26900,1437
|
|
20230804,094600,1698363400,26900,27000,27000,26900,1182
|
|
20230804,094500,1666557250,26950,27000,27000,26950,2226
|
|
20230804,094400,1606565900,27000,26950,27000,26950,215
|
|
20230804,094300,1600762000,27000,27050,27050,26950,880
|
|
20230804,094200,1577029550,27000,27000,27050,27000,304
|
|
20230804,094100,1568821450,27000,27100,27200,27000,6205
|
|
20230804,094000,1401056200,27100,27150,27150,27100,1596
|
|
20230804,093900,1357792850,27150,27150,27250,27100,604
|
|
20230804,093800,1341373000,27150,27200,27200,27100,82
|
|
20230804,093700,1339144350,27200,27100,27200,27050,1327
|
|
20230804,093600,1303156450,27050,27050,27100,27050,1422
|
|
20230804,093500,1264691000,27100,27150,27150,27050,4951
|
|
20230804,093400,1130518500,27150,27100,27150,27100,617
|
|
20230804,093300,1113796900,27100,27100,27150,27100,458
|
|
20230804,093200,1101367750,27150,27150,27150,27100,244
|
|
20230804,093100,1094746550,27150,27150,27200,27150,680
|
|
20230804,093000,1076284500,27150,27150,27200,27150,2166
|
|
20230804,092900,1017477400,27150,27200,27250,27150,3932
|
|
20230804,092800,910526450,27200,27250,27250,27200,81
|
|
20230804,092700,908320350,27200,27250,27250,27200,183
|
|
20230804,092600,903340350,27250,27300,27300,27200,3520
|
|
20230804,092500,807307450,27400,27400,27450,27350,3094
|
|
20230804,092400,722659450,27400,27350,27400,27350,1729
|
|
20230804,092300,675301050,27400,27400,27450,27350,649
|
|
20230804,092200,657508650,27400,27350,27400,27350,676
|
|
20230804,092100,639006600,27300,27400,27400,27300,303
|
|
20230804,092000,630721700,27400,27350,27400,27250,1253
|
|
20230804,091900,596508450,27350,27350,27350,27300,581
|
|
20230804,091800,580622200,27300,27300,27350,27300,206
|
|
20230804,091700,574992500,27250,27250,27250,27200,443
|
|
20230804,091600,562927800,27250,27250,27250,27200,621
|
|
20230804,091500,546005600,27250,27300,27300,27200,437
|
|
20230804,091400,534090400,27300,27200,27300,27200,332
|
|
20230804,091300,525051100,27200,27250,27300,27200,187
|
|
20230804,091200,519955500,27250,27250,27350,27250,135
|
|
20230804,091100,516270500,27250,27250,27350,27200,1793
|
|
20230804,091000,467468800,27250,27150,27350,27150,2270
|
|
20230804,090900,405635700,27150,27150,27150,27100,595
|
|
20230804,090800,389481550,27150,27200,27200,27100,3043
|
|
20230804,090700,306838700,27200,27300,27300,27200,4211
|
|
20230804,090600,192141650,27300,27300,27300,27250,65
|
|
20230804,090500,190370150,27250,27250,27250,27200,569
|
|
20230804,090400,174865750,27300,27300,27400,27300,781
|
|
20230804,090300,153538900,27300,27200,27300,27200,458
|
|
20230804,090200,141049000,27200,27200,27200,27150,1855
|
|
20230804,090100,90597550,27150,27400,27450,27150,1565
|
|
20230804,090000,47966900,27400,27600,27600,27400,1496
|