584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184100,1117877900,26700,26700,26700,26700,499
|
|
20230911,184000,1117877900,26700,26700,26700,26700,0
|
|
20230911,183900,1117877900,26700,26700,26700,26700,0
|
|
20230911,183800,1117877900,26700,26700,26700,26700,0
|
|
20230911,183700,1117877900,26700,26700,26700,26700,0
|
|
20230911,183600,1117877900,26700,26700,26700,26700,0
|
|
20230911,183500,1117877900,26700,26700,26700,26700,0
|
|
20230911,183400,1117877900,26700,26700,26700,26700,0
|
|
20230911,183300,1117877900,26700,26700,26700,26700,0
|
|
20230911,183200,1117877900,26700,26700,26700,26700,0
|
|
20230911,183100,1117877900,26700,26700,26700,26700,0
|
|
20230911,183000,1117877900,26700,26700,26700,26700,0
|
|
20230911,182900,1117877900,26700,26700,26700,26700,0
|
|
20230911,182800,1117877900,26700,26700,26700,26700,0
|
|
20230911,182700,1117877900,26700,26700,26700,26700,0
|
|
20230911,182600,1117877900,26700,26700,26700,26700,0
|
|
20230911,182500,1117877900,26700,26700,26700,26700,0
|
|
20230911,182400,1117877900,26700,26700,26700,26700,0
|
|
20230911,182300,1117877900,26700,26700,26700,26700,0
|
|
20230911,182200,1117877900,26700,26700,26700,26700,0
|
|
20230911,182100,1117877900,26700,26700,26700,26700,0
|
|
20230911,182000,1117877900,26700,26700,26700,26700,0
|
|
20230911,181900,1117877900,26700,26700,26700,26700,0
|
|
20230911,181800,1117877900,26700,26700,26700,26700,0
|
|
20230911,181700,1117877900,26700,26700,26700,26700,0
|
|
20230911,181600,1117877900,26700,26700,26700,26700,0
|
|
20230911,181500,1117877900,26700,26700,26700,26700,0
|
|
20230911,181400,1117877900,26700,26700,26700,26700,0
|
|
20230911,181300,1117877900,26700,26700,26700,26700,0
|
|
20230911,181200,1117877900,26700,26700,26700,26700,0
|
|
20230911,181100,1117877900,26700,26700,26700,26700,499
|
|
20230911,181000,1117877900,26700,26700,26700,26700,0
|
|
20230911,180900,1117877900,26700,26700,26700,26700,0
|
|
20230911,180800,1117877900,26700,26700,26700,26700,0
|
|
20230911,180700,1117877900,26700,26700,26700,26700,0
|
|
20230911,180600,1117877900,26700,26700,26700,26700,0
|
|
20230911,180500,1117877900,26700,26700,26700,26700,0
|
|
20230911,180400,1117877900,26700,26700,26700,26700,0
|
|
20230911,180300,1117877900,26700,26700,26700,26700,0
|
|
20230911,180200,1117877900,26700,26700,26700,26700,0
|
|
20230911,180100,1117877900,26700,26700,26700,26700,0
|
|
20230911,180000,1117877900,26700,26700,26700,26700,0
|
|
20230911,175900,1117877900,26700,26700,26700,26700,0
|
|
20230911,175800,1117877900,26700,26700,26700,26700,0
|
|
20230911,175700,1117877900,26700,26700,26700,26700,0
|
|
20230911,175600,1117877900,26700,26700,26700,26700,0
|
|
20230911,175500,1117877900,26700,26700,26700,26700,0
|
|
20230911,175400,1117877900,26700,26700,26700,26700,0
|
|
20230911,175300,1117877900,26700,26700,26700,26700,0
|
|
20230911,175200,1117877900,26700,26700,26700,26700,0
|
|
20230911,175100,1117877900,26700,26700,26700,26700,0
|
|
20230911,175000,1117877900,26700,26700,26700,26700,0
|
|
20230911,174900,1117877900,26700,26700,26700,26700,0
|
|
20230911,174800,1117877900,26700,26700,26700,26700,0
|
|
20230911,174700,1117877900,26700,26700,26700,26700,0
|
|
20230911,174600,1117877900,26700,26700,26700,26700,0
|
|
20230911,174500,1117877900,26700,26700,26700,26700,0
|
|
20230911,174400,1117877900,26700,26700,26700,26700,0
|
|
20230911,174300,1117877900,26700,26700,26700,26700,0
|
|
20230911,174200,1117877900,26700,26700,26700,26700,0
|
|
20230911,174100,1117877900,26700,26700,26700,26700,499
|
|
20230911,174000,1117877900,26700,26700,26700,26700,0
|
|
20230911,173900,1117877900,26700,26700,26700,26700,0
|
|
20230911,173800,1117877900,26700,26700,26700,26700,0
|
|
20230911,173700,1117877900,26700,26700,26700,26700,0
|
|
20230911,173600,1117877900,26700,26700,26700,26700,0
|
|
20230911,173500,1117877900,26700,26700,26700,26700,0
|
|
20230911,173400,1117877900,26700,26700,26700,26700,0
|
|
20230911,173300,1117877900,26700,26700,26700,26700,0
|
|
20230911,173200,1117877900,26700,26700,26700,26700,0
|
|
20230911,173100,1117877900,26700,26700,26700,26700,0
|
|
20230911,173000,1117877900,26700,26700,26700,26700,0
|
|
20230911,172900,1117877900,26700,26700,26700,26700,0
|
|
20230911,172800,1117877900,26700,26700,26700,26700,0
|
|
20230911,172700,1117877900,26700,26700,26700,26700,0
|
|
20230911,172600,1117877900,26700,26700,26700,26700,0
|
|
20230911,172500,1117877900,26700,26700,26700,26700,0
|
|
20230911,172400,1117877900,26700,26700,26700,26700,0
|
|
20230911,172300,1117877900,26700,26700,26700,26700,0
|
|
20230911,172200,1117877900,26700,26700,26700,26700,0
|
|
20230911,172100,1117877900,26700,26700,26700,26700,0
|
|
20230911,172000,1117877900,26700,26700,26700,26700,0
|
|
20230911,171900,1117877900,26700,26700,26700,26700,0
|
|
20230911,171800,1117877900,26700,26700,26700,26700,0
|
|
20230911,171700,1117877900,26700,26700,26700,26700,0
|
|
20230911,171600,1117877900,26700,26700,26700,26700,0
|
|
20230911,171500,1117877900,26700,26700,26700,26700,0
|
|
20230911,171400,1117877900,26700,26700,26700,26700,0
|
|
20230911,171300,1117877900,26700,26700,26700,26700,0
|
|
20230911,171200,1117877900,26700,26700,26700,26700,0
|
|
20230911,171100,1117877900,26700,26700,26700,26700,499
|
|
20230911,171000,1117877900,26700,26700,26700,26700,0
|
|
20230911,170900,1117877900,26700,26700,26700,26700,0
|
|
20230911,170800,1117877900,26700,26700,26700,26700,0
|
|
20230911,170700,1117877900,26700,26700,26700,26700,0
|
|
20230911,170600,1117877900,26700,26700,26700,26700,0
|
|
20230911,170500,1117877900,26700,26700,26700,26700,0
|
|
20230911,170400,1117877900,26700,26700,26700,26700,0
|
|
20230911,170300,1117877900,26700,26700,26700,26700,0
|
|
20230911,170200,1117877900,26700,26700,26700,26700,0
|
|
20230911,170100,1117877900,26700,26700,26700,26700,0
|
|
20230911,170000,1117877900,26700,26700,26700,26700,0
|
|
20230911,165900,1117877900,26700,26700,26700,26700,0
|
|
20230911,165800,1117877900,26700,26700,26700,26700,0
|
|
20230911,165700,1117877900,26700,26700,26700,26700,0
|
|
20230911,165600,1117877900,26700,26700,26700,26700,0
|
|
20230911,165500,1117877900,26700,26700,26700,26700,0
|
|
20230911,165400,1117877900,26700,26700,26700,26700,0
|
|
20230911,165300,1117877900,26700,26700,26700,26700,0
|
|
20230911,165200,1117877900,26700,26700,26700,26700,0
|
|
20230911,165100,1117877900,26700,26700,26700,26700,0
|
|
20230911,165000,1117877900,26700,26700,26700,26700,0
|
|
20230911,164900,1117877900,26700,26700,26700,26700,0
|
|
20230911,164800,1117877900,26700,26700,26700,26700,0
|
|
20230911,164700,1117877900,26700,26700,26700,26700,0
|
|
20230911,164600,1117877900,26700,26700,26700,26700,0
|
|
20230911,164500,1117877900,26700,26700,26700,26700,0
|
|
20230911,164400,1117877900,26700,26700,26700,26700,0
|
|
20230911,164300,1117877900,26700,26700,26700,26700,0
|
|
20230911,164200,1117877900,26700,26700,26700,26700,0
|
|
20230911,164100,1117877900,26700,26700,26700,26700,499
|
|
20230911,164000,1117877900,26700,26700,26700,26700,0
|
|
20230911,163900,1117877900,26700,26700,26700,26700,0
|
|
20230911,163800,1117877900,26700,26700,26700,26700,0
|
|
20230911,163700,1117877900,26700,26700,26700,26700,0
|
|
20230911,163600,1117877900,26700,26700,26700,26700,0
|
|
20230911,163500,1117877900,26700,26700,26700,26700,0
|
|
20230911,163400,1117877900,26700,26700,26700,26700,0
|
|
20230911,163300,1117877900,26700,26700,26700,26700,0
|
|
20230911,163200,1117877900,26700,26700,26700,26700,0
|
|
20230911,163100,1117877900,26700,26700,26700,26700,0
|
|
20230911,163000,1117877900,26700,26700,26700,26700,0
|
|
20230911,162900,1117877900,26700,26700,26700,26700,0
|
|
20230911,162800,1117877900,26700,26700,26700,26700,0
|
|
20230911,162700,1117877900,26700,26700,26700,26700,0
|
|
20230911,162600,1117877900,26700,26700,26700,26700,0
|
|
20230911,162500,1117877900,26700,26700,26700,26700,0
|
|
20230911,162400,1117877900,26700,26700,26700,26700,0
|
|
20230911,162300,1117877900,26700,26700,26700,26700,0
|
|
20230911,162200,1117877900,26700,26700,26700,26700,0
|
|
20230911,162100,1117877900,26700,26700,26700,26700,0
|
|
20230911,162000,1117877900,26700,26700,26700,26700,0
|
|
20230911,161900,1117877900,26700,26700,26700,26700,0
|
|
20230911,161800,1117877900,26700,26700,26700,26700,0
|
|
20230911,161700,1117877900,26700,26700,26700,26700,0
|
|
20230911,161600,1117877900,26700,26700,26700,26700,0
|
|
20230911,161500,1117877900,26700,26700,26700,26700,0
|
|
20230911,161400,1117877900,26700,26700,26700,26700,0
|
|
20230911,161300,1117877900,26700,26700,26700,26700,0
|
|
20230911,161200,1117877900,26700,26700,26700,26700,0
|
|
20230911,161100,1117877900,26700,26700,26700,26700,499
|
|
20230911,161000,1117877900,26700,26700,26700,26700,0
|
|
20230911,160900,1117877900,26700,26700,26700,26700,0
|
|
20230911,160800,1117877900,26700,26700,26700,26700,0
|
|
20230911,160700,1117877900,26700,26700,26700,26700,0
|
|
20230911,160600,1117877900,26700,26700,26700,26700,0
|
|
20230911,160500,1117877900,26700,26700,26700,26700,0
|
|
20230911,160400,1117877900,26700,26700,26700,26700,0
|
|
20230911,160300,1117877900,26700,26700,26700,26700,0
|
|
20230911,160200,1117877900,26700,26700,26700,26700,0
|
|
20230911,160100,1117877900,26700,26700,26700,26700,0
|
|
20230911,160000,1117877900,26700,26700,26700,26700,0
|
|
20230911,155900,1117877900,26700,26700,26700,26700,0
|
|
20230911,155800,1117877900,26700,26700,26700,26700,0
|
|
20230911,155700,1117877900,26700,26700,26700,26700,0
|
|
20230911,155600,1117877900,26700,26700,26700,26700,0
|
|
20230911,155500,1117877900,26700,26700,26700,26700,0
|
|
20230911,155400,1117877900,26700,26700,26700,26700,0
|
|
20230911,155300,1117877900,26700,26700,26700,26700,0
|
|
20230911,155200,1117877900,26700,26700,26700,26700,0
|
|
20230911,155100,1117877900,26700,26700,26700,26700,0
|
|
20230911,155000,1117877900,26700,26700,26700,26700,0
|
|
20230911,154900,1117877900,26700,26700,26700,26700,0
|
|
20230911,154800,1117877900,26700,26700,26700,26700,0
|
|
20230911,154700,1117877900,26700,26700,26700,26700,0
|
|
20230911,154600,1117877900,26700,26700,26700,26700,0
|
|
20230911,154500,1117877900,26700,26700,26700,26700,0
|
|
20230911,154400,1117877900,26700,26700,26700,26700,0
|
|
20230911,154300,1117877900,26700,26700,26700,26700,0
|
|
20230911,154200,1117877900,26700,26700,26700,26700,0
|
|
20230911,154100,1117877900,26700,26700,26700,26700,499
|
|
20230911,154000,1117877900,26700,26700,26700,26700,0
|
|
20230911,153900,1117877900,26700,26700,26700,26700,0
|
|
20230911,153800,1117877900,26700,26700,26700,26700,0
|
|
20230911,153700,1117877900,26700,26700,26700,26700,0
|
|
20230911,153600,1117877900,26700,26700,26700,26700,0
|
|
20230911,153500,1117877900,26700,26700,26700,26700,0
|
|
20230911,153400,1117877900,26700,26700,26700,26700,0
|
|
20230911,153300,1117877900,26700,26700,26700,26700,0
|
|
20230911,153200,1117877900,26700,26700,26700,26700,0
|
|
20230911,153100,1117877900,26700,26700,26700,26700,0
|
|
20230911,153000,1117877900,26700,26700,26700,26700,499
|
|
20230911,152900,1104554600,26750,26750,26750,26750,0
|
|
20230911,152800,1104554600,26750,26750,26750,26750,0
|
|
20230911,152700,1104554600,26750,26750,26750,26750,0
|
|
20230911,152600,1104554600,26750,26750,26750,26750,0
|
|
20230911,152500,1104554600,26750,26750,26750,26750,0
|
|
20230911,152400,1104554600,26750,26750,26750,26750,0
|
|
20230911,152300,1104554600,26750,26750,26750,26750,0
|
|
20230911,152200,1104554600,26750,26750,26750,26750,0
|
|
20230911,152100,1104554600,26750,26750,26750,26750,0
|
|
20230911,152000,1104554600,26750,26750,26750,26750,0
|
|
20230911,151900,1104554600,26750,26650,26750,26650,22
|
|
20230911,151800,1103966700,26700,26700,26700,26700,24
|
|
20230911,151700,1103325900,26700,26750,26750,26700,32
|
|
20230911,151600,1102469950,26750,26750,26750,26750,40
|
|
20230911,151500,1101399950,26750,26700,26750,26700,14
|
|
20230911,151400,1101025650,26700,26700,26700,26700,3
|
|
20230911,151300,1100945550,26700,26700,26700,26700,7
|
|
20230911,151200,1100758650,26650,26750,26750,26650,46
|
|
20230911,151100,1099531900,26700,26750,26750,26700,2
|
|
20230911,151000,1099478450,26750,26650,26750,26650,144
|
|
20230911,150900,1095633950,26700,26700,26700,26700,0
|
|
20230911,150800,1095633950,26700,26700,26700,26700,0
|
|
20230911,150700,1095633950,26700,26700,26700,26700,0
|
|
20230911,150600,1095633950,26700,26700,26700,26700,0
|
|
20230911,150500,1095633950,26700,26700,26700,26700,187
|
|
20230911,150400,1090641050,26700,26700,26700,26700,0
|
|
20230911,150300,1090641050,26700,26700,26700,26700,0
|
|
20230911,150200,1090641050,26700,26700,26700,26700,126
|
|
20230911,150100,1087276850,26700,26700,26700,26700,0
|
|
20230911,150000,1087276850,26700,26750,26750,26700,2
|
|
20230911,145900,1087223400,26700,26700,26700,26700,131
|
|
20230911,145800,1083725700,26650,26700,26700,26650,3
|
|
20230911,145700,1083645700,26700,26700,26700,26700,0
|
|
20230911,145600,1083645700,26700,26650,26700,26650,195
|
|
20230911,145500,1078439900,26700,26650,26700,26650,98
|
|
20230911,145400,1075827100,26650,26650,26650,26650,3
|
|
20230911,145300,1075747150,26650,26700,26700,26650,380
|
|
20230911,145200,1065613800,26650,26650,26650,26650,3
|
|
20230911,145100,1065533850,26700,26700,26700,26700,0
|
|
20230911,145000,1065533850,26700,26700,26700,26650,302
|
|
20230911,144900,1057478750,26650,26700,26700,26650,203
|
|
20230911,144800,1052068650,26700,26700,26700,26700,0
|
|
20230911,144700,1052068650,26700,26700,26700,26700,2607
|
|
20230911,144600,982461750,26700,26700,26700,26700,14
|
|
20230911,144500,982087950,26750,26700,26750,26700,3
|
|
20230911,144400,982007800,26750,26750,26750,26750,25
|
|
20230911,144300,981339050,26750,26750,26750,26750,0
|
|
20230911,144200,981339050,26750,26750,26750,26750,0
|
|
20230911,144100,981339050,26750,26750,26750,26750,0
|
|
20230911,144000,981339050,26750,26750,26750,26750,1
|
|
20230911,143900,981312300,26750,26750,26750,26750,3
|
|
20230911,143800,981232050,26750,26750,26750,26750,3
|
|
20230911,143700,981151800,26750,26750,26750,26750,0
|
|
20230911,143600,981151800,26750,26700,26750,26700,106
|
|
20230911,143500,978320100,26700,26700,26700,26700,50
|
|
20230911,143400,976985100,26700,26800,26800,26700,374
|
|
20230911,143300,966989100,26750,26750,26750,26750,1
|
|
20230911,143200,966962350,26750,26750,26750,26750,200
|
|
20230911,143100,961612350,26800,26800,26800,26800,40
|
|
20230911,143000,960540350,26800,26750,26800,26750,16
|
|
20230911,142900,960112250,26750,26750,26750,26750,17
|
|
20230911,142800,959657500,26750,26750,26750,26750,5
|
|
20230911,142700,959523750,26750,26750,26750,26750,0
|
|
20230911,142600,959523750,26750,26750,26750,26750,15
|
|
20230911,142500,959122500,26750,26750,26750,26750,4
|
|
20230911,142400,959015500,26800,26800,26800,26800,12
|
|
20230911,142300,958693900,26750,26750,26750,26750,31
|
|
20230911,142200,957864650,26750,26750,26750,26750,186
|
|
20230911,142100,952889150,26750,26750,26750,26750,0
|
|
20230911,142000,952889150,26750,26750,26750,26750,42
|
|
20230911,141900,951765650,26750,26750,26750,26750,6
|
|
20230911,141800,951605150,26750,26750,26750,26750,0
|
|
20230911,141700,951605150,26750,26750,26750,26750,19
|
|
20230911,141600,951096900,26750,26750,26750,26750,47
|
|
20230911,141500,949839650,26800,26750,26800,26750,73
|
|
20230911,141400,947883400,26750,26800,26800,26750,73
|
|
20230911,141300,945927250,26800,26800,26800,26800,61
|
|
20230911,141200,944292450,26800,26750,26800,26750,75
|
|
20230911,141100,942282650,26750,26750,26750,26750,128
|
|
20230911,141000,938858650,26750,26800,26800,26750,12
|
|
20230911,140900,938537200,26800,26800,26800,26800,134
|
|
20230911,140800,934946000,26800,26800,26850,26800,328
|
|
20230911,140700,926140500,26800,26850,26850,26800,94
|
|
20230911,140600,923616850,26850,26750,26850,26750,64
|
|
20230911,140500,921901850,26750,26800,26800,26750,39
|
|
20230911,140400,920857000,26800,26750,26800,26750,96
|
|
20230911,140300,918284400,26800,26750,26800,26750,68
|
|
20230911,140200,916462200,26750,26750,26750,26750,55
|
|
20230911,140100,914990950,26750,26750,26750,26750,5
|
|
20230911,140000,914857200,26800,26750,26800,26750,65
|
|
20230911,135900,913115400,26750,26750,26800,26750,18
|
|
20230911,135800,912633600,26800,26800,26800,26800,189
|
|
20230911,135700,907568400,26800,26850,26850,26800,94
|
|
20230911,135600,905048200,26850,26800,26850,26800,14
|
|
20230911,135500,904672950,26850,26800,26900,26800,309
|
|
20230911,135400,896371050,26800,26850,26850,26800,144
|
|
20230911,135300,892510450,26850,26800,26850,26800,248
|
|
20230911,135200,885852900,26850,26800,26850,26800,128
|
|
20230911,135100,882417350,26800,26750,26800,26750,251
|
|
20230911,135000,875690750,26750,26700,26750,26650,367
|
|
20230911,134900,865880450,26650,26650,26650,26650,8
|
|
20230911,134800,865667250,26650,26700,26700,26650,119
|
|
20230911,134700,862490300,26650,26700,26700,26650,133
|
|
20230911,134600,858939550,26650,26650,26650,26650,111
|
|
20230911,134500,855981400,26650,26650,26650,26650,6
|
|
20230911,134400,855821500,26650,26700,26700,26650,145
|
|
20230911,134300,851950450,26650,26650,26650,26650,77
|
|
20230911,134200,849898400,26650,26650,26700,26650,11
|
|
20230911,134100,849605000,26650,26700,26700,26650,134
|
|
20230911,134000,846027600,26650,26650,26650,26650,12
|
|
20230911,133900,845707800,26650,26600,26650,26600,10
|
|
20230911,133800,845441550,26650,26700,26700,26600,134
|
|
20230911,133700,841864400,26650,26600,26650,26600,16
|
|
20230911,133600,841438200,26650,26650,26650,26600,10
|
|
20230911,133500,841171800,26600,26700,26700,26600,731
|
|
20230911,133400,821704650,26650,26650,26650,26650,18
|
|
20230911,133300,821224950,26650,26650,26650,26650,6
|
|
20230911,133200,821065050,26650,26650,26700,26650,175
|
|
20230911,133100,816395000,26650,26650,26650,26650,27
|
|
20230911,133000,815675450,26650,26650,26650,26650,8
|
|
20230911,132900,815462250,26650,26700,26700,26650,151
|
|
20230911,132800,811431250,26650,26650,26650,26650,64
|
|
20230911,132700,809725650,26650,26650,26700,26650,14
|
|
20230911,132600,809352300,26650,26650,26650,26650,87
|
|
20230911,132500,807033750,26600,26600,26600,26600,13
|
|
20230911,132400,806687950,26600,26650,26650,26600,43
|
|
20230911,132300,805542250,26650,26600,26650,26600,91
|
|
20230911,132200,803117200,26600,26650,26650,26600,93
|
|
20230911,132100,800639000,26650,26650,26650,26650,15
|
|
20230911,132000,800239250,26650,26600,26650,26600,30
|
|
20230911,131900,799439850,26600,26600,26600,26600,39
|
|
20230911,131800,798402450,26600,26600,26600,26600,5
|
|
20230911,131700,798269450,26600,26650,26650,26600,128
|
|
20230911,131600,794858300,26600,26650,26650,26600,24
|
|
20230911,131500,794219100,26650,26650,26650,26650,102
|
|
20230911,131400,791500800,26650,26650,26650,26650,19
|
|
20230911,131300,790994450,26600,26600,26600,26600,15
|
|
20230911,131200,790595450,26600,26600,26650,26600,9
|
|
20230911,131100,790356000,26600,26650,26650,26600,130
|
|
20230911,131000,786891650,26600,26650,26650,26600,26
|
|
20230911,130900,786199100,26650,26650,26650,26650,65
|
|
20230911,130800,784466850,26650,26700,26700,26650,129
|
|
20230911,130700,781022650,26650,26650,26650,26650,15
|
|
20230911,130600,780622900,26650,26650,26650,26650,7
|
|
20230911,130500,780436350,26650,26700,26700,26650,131
|
|
20230911,130400,776938850,26650,26650,26650,26650,22
|
|
20230911,130300,776352550,26650,26650,26650,26650,22
|
|
20230911,130200,775766250,26650,26650,26650,26650,35
|
|
20230911,130100,774833500,26600,26600,26600,26600,13
|
|
20230911,130000,774487700,26600,26600,26600,26600,8
|
|
20230911,125900,774274900,26600,26650,26650,26600,130
|
|
20230911,125800,770810550,26600,26600,26600,26600,15
|
|
20230911,125700,770411550,26600,26600,26600,26600,42
|
|
20230911,125600,769294350,26600,26550,26600,26550,96
|
|
20230911,125500,766740800,26550,26600,26600,26550,12
|
|
20230911,125400,766422100,26600,26600,26600,26600,58
|
|
20230911,125300,764879300,26600,26650,26650,26600,129
|
|
20230911,125200,761441550,26650,26650,26650,26650,103
|
|
20230911,125100,758696600,26650,26650,26650,26650,7
|
|
20230911,125000,758510050,26650,26650,26650,26650,17
|
|
20230911,124900,758057000,26600,26600,26600,26600,136
|
|
20230911,124800,754439400,26600,26600,26600,26600,5
|
|
20230911,124700,754306400,26700,26700,26700,26650,140
|
|
20230911,124600,750568800,26700,26650,26700,26650,32
|
|
20230911,124500,749715600,26700,26650,26700,26650,67
|
|
20230911,124400,747930000,26650,26600,26650,26600,40
|
|
20230911,124300,746864050,26600,26650,26650,26600,16
|
|
20230911,124200,746438150,26650,26650,26650,26650,7
|
|
20230911,124100,746251600,26650,26700,26700,26650,289
|
|
20230911,124000,738535600,26700,26750,26750,26700,29
|
|
20230911,123900,737761250,26750,26700,26750,26700,616
|
|
20230911,123800,721283500,26700,26700,26700,26700,5
|
|
20230911,123700,721150000,26700,26700,26700,26700,13
|
|
20230911,123600,720802900,26700,26700,26700,26700,5
|
|
20230911,123500,720669400,26700,26700,26700,26700,47
|
|
20230911,123400,719414500,26650,26700,26700,26650,12
|
|
20230911,123300,719094500,26700,26700,26700,26700,13
|
|
20230911,123200,718747400,26700,26700,26700,26700,111
|
|
20230911,123100,715783700,26650,26700,26700,26650,36
|
|
20230911,123000,714822900,26700,26700,26750,26700,12
|
|
20230911,122900,714502400,26700,26700,26750,26700,132
|
|
20230911,122800,710975850,26650,26650,26650,26650,54
|
|
20230911,122700,709536750,26650,26700,26700,26650,35
|
|
20230911,122600,708602700,26750,26700,26750,26700,129
|
|
20230911,122500,705158350,26650,26650,26650,26650,2
|
|
20230911,122400,705105050,26650,26650,26650,26650,7
|
|
20230911,122300,704918500,26650,26700,26700,26650,142
|
|
20230911,122200,701127850,26700,26650,26700,26650,78
|
|
20230911,122100,699045400,26650,26700,26700,26650,19
|
|
20230911,122000,698538500,26700,26700,26700,26650,148
|
|
20230911,121900,694587550,26650,26650,26650,26650,2
|
|
20230911,121800,694534250,26650,26650,26650,26650,6
|
|
20230911,121700,694374350,26650,26650,26650,26650,65
|
|
20230911,121600,692642100,26600,26600,26600,26600,3
|
|
20230911,121500,692562300,26600,26650,26650,26600,18
|
|
20230911,121400,692083000,26600,26650,26650,26600,173
|
|
20230911,121300,687474850,26650,26650,26650,26650,15
|
|
20230911,121200,687075100,26650,26650,26700,26650,25
|
|
20230911,121100,686407900,26700,26700,26700,26650,180
|
|
20230911,121000,681602550,26650,26650,26650,26650,4
|
|
20230911,120900,681495950,26650,26650,26650,26650,9
|
|
20230911,120800,681256100,26650,26700,26700,26650,154
|
|
20230911,120700,677145650,26650,26650,26650,26650,0
|
|
20230911,120600,677145650,26650,26650,26650,26650,9
|
|
20230911,120500,676905800,26650,26650,26650,26650,56
|
|
20230911,120400,675413400,26600,26600,26600,26600,0
|
|
20230911,120300,675413400,26600,26650,26650,26600,12
|
|
20230911,120200,675094150,26650,26650,26650,26600,143
|
|
20230911,120100,671283900,26600,26600,26600,26600,0
|
|
20230911,120000,671283900,26600,26600,26600,26600,90
|
|
20230911,115900,668889900,26600,26650,26650,26600,134
|
|
20230911,115800,665319150,26600,26650,26650,26600,140
|
|
20230911,115700,661588350,26650,26650,26650,26650,9
|
|
20230911,115600,661348500,26650,26700,26700,26650,137
|
|
20230911,115500,657691100,26650,26700,26700,26650,7
|
|
20230911,115400,657504500,26650,26650,26650,26650,10
|
|
20230911,115300,657238000,26650,26700,26700,26650,136
|
|
20230911,115200,653607200,26650,26650,26650,26650,4
|
|
20230911,115100,653500600,26650,26700,26700,26650,123
|
|
20230911,115000,650216700,26700,26700,26700,26700,20
|
|
20230911,114900,649682700,26650,26650,26650,26650,5
|
|
20230911,114800,649549450,26650,26700,26700,26650,11
|
|
20230911,114700,649256100,26700,26700,26700,26700,127
|
|
20230911,114600,645865200,26700,26700,26700,26700,81
|
|
20230911,114500,643702500,26700,26700,26700,26700,29
|
|
20230911,114400,642928200,26700,26700,26700,26700,25
|
|
20230911,114300,642260700,26650,26650,26650,26650,10
|
|
20230911,114200,641994200,26650,26650,26650,26650,17
|
|
20230911,114100,641541150,26650,26700,26700,26650,134
|
|
20230911,114000,637963650,26650,26650,26650,26650,4
|
|
20230911,113900,637857050,26700,26700,26700,26650,61
|
|
20230911,113800,636228450,26700,26700,26750,26700,76
|
|
20230911,113700,634199200,26700,26700,26700,26700,6
|
|
20230911,113600,634039000,26700,26700,26700,26700,84
|
|
20230911,113500,631796200,26700,26650,26700,26650,146
|
|
20230911,113400,627898100,26650,26650,26650,26650,4
|
|
20230911,113300,627791500,26650,26650,26700,26650,25
|
|
20230911,113200,627124750,26650,26650,26650,26650,19
|
|
20230911,113100,626618400,26600,26600,26600,26600,8
|
|
20230911,113000,626405600,26600,26600,26600,26600,7
|
|
20230911,112900,626219400,26650,26650,26750,26650,260
|
|
20230911,112800,619278100,26650,26650,26650,26650,15
|
|
20230911,112700,618878350,26650,26650,26650,26650,20
|
|
20230911,112600,618345350,26650,26650,26650,26650,98
|
|
20230911,112500,615733650,26600,26600,26600,26600,8
|
|
20230911,112400,615520850,26650,26600,26650,26600,11
|
|
20230911,112300,615228200,26600,26600,26650,26600,132
|
|
20230911,112200,611710800,26600,26600,26600,26600,30
|
|
20230911,112100,610912800,26550,26600,26650,26550,814
|
|
20230911,112000,589221000,26550,26550,26600,26550,132
|
|
20230911,111900,585710350,26550,26500,26550,26500,4
|
|
20230911,111800,585604300,26550,26500,26550,26500,13
|
|
20230911,111700,585259750,26550,26550,26600,26550,131
|
|
20230911,111600,581775500,26550,26550,26550,26550,3
|
|
20230911,111500,581695850,26500,26500,26500,26500,12
|
|
20230911,111400,581377850,26550,26500,26550,26500,144
|
|
20230911,111300,577555000,26500,26500,26500,26500,267
|
|
20230911,111200,570479500,26500,26550,26550,26500,130
|
|
20230911,111100,567029000,26500,26500,26550,26500,6
|
|
20230911,111000,566869950,26500,26500,26500,26500,11
|
|
20230911,110900,566578450,26500,26500,26550,26500,93
|
|
20230911,110800,564109950,26500,26500,26500,26500,8
|
|
20230911,110700,563897950,26550,26550,26550,26550,3
|
|
20230911,110600,563818300,26550,26500,26550,26500,72
|
|
20230911,110500,561907300,26550,26550,26550,26500,386
|
|
20230911,110400,551659200,26550,26550,26550,26550,18
|
|
20230911,110300,551181300,26550,26550,26600,26550,25
|
|
20230911,110200,550517000,26600,26550,26600,26550,21
|
|
20230911,110100,549958700,26550,26550,26550,26550,2
|
|
20230911,110000,549905600,26550,26550,26550,26550,16
|
|
20230911,105900,549480800,26550,26550,26550,26550,6
|
|
20230911,105800,549321500,26550,26550,26550,26550,22
|
|
20230911,105700,548737400,26550,26550,26550,26550,13
|
|
20230911,105600,548392250,26550,26550,26550,26550,13
|
|
20230911,105500,548047100,26550,26550,26550,26550,3
|
|
20230911,105400,547967450,26550,26550,26550,26550,12
|
|
20230911,105300,547648850,26550,26550,26550,26550,10
|
|
20230911,105200,547383350,26550,26550,26550,26550,2
|
|
20230911,105100,547330250,26550,26550,26550,26550,12
|
|
20230911,105000,547011650,26550,26550,26600,26550,13
|
|
20230911,104900,546666250,26550,26550,26550,26550,2
|
|
20230911,104800,546613150,26550,26550,26550,26550,13
|
|
20230911,104700,546268000,26550,26550,26550,26550,9
|
|
20230911,104600,546029050,26600,26550,26600,26550,8
|
|
20230911,104500,545816600,26650,26600,26650,26600,100
|
|
20230911,104400,543154750,26550,26550,26550,26550,10
|
|
20230911,104300,542889250,26550,26600,26600,26550,11
|
|
20230911,104200,542596850,26600,26600,26600,26600,16
|
|
20230911,104100,542171250,26600,26550,26600,26550,40
|
|
20230911,104000,541107500,26550,26600,26600,26550,104
|
|
20230911,103900,538341150,26600,26600,26600,26600,3
|
|
20230911,103800,538261350,26600,26650,26650,26600,11
|
|
20230911,103700,537968700,26650,26650,26650,26650,72
|
|
20230911,103600,536049900,26650,26650,26650,26650,121
|
|
20230911,103500,532825250,26650,26600,26650,26600,49
|
|
20230911,103400,531520000,26600,26600,26650,26600,9
|
|
20230911,103300,531280550,26600,26650,26650,26600,34
|
|
20230911,103200,530374600,26600,26600,26600,26600,13
|
|
20230911,103100,530028800,26600,26600,26600,26600,10
|
|
20230911,103000,529762800,26650,26600,26700,26600,136
|
|
20230911,102900,526134150,26600,26600,26600,26600,9
|
|
20230911,102800,525894750,26600,26600,26600,26600,14
|
|
20230911,102700,525522350,26600,26650,26650,26600,3
|
|
20230911,102600,525442500,26650,26600,26650,26600,89
|
|
20230911,102500,523071550,26600,26600,26600,26600,14
|
|
20230911,102400,522699150,26600,26600,26600,26600,44
|
|
20230911,102300,521528750,26600,26600,26600,26550,18
|
|
20230911,102200,521050300,26550,26550,26550,26550,10
|
|
20230911,102100,520784800,26550,26550,26550,26550,6
|
|
20230911,102000,520625500,26550,26600,26600,26550,10
|
|
20230911,101900,520359900,26550,26550,26600,26550,13
|
|
20230911,101800,520014700,26550,26600,26600,26550,140
|
|
20230911,101700,516290800,26650,26550,26650,26550,35
|
|
20230911,101600,515360050,26550,26600,26600,26550,44
|
|
20230911,101500,514189950,26550,26700,26700,26550,5
|
|
20230911,101400,514056900,26700,26500,26700,26500,738
|
|
20230911,101300,494410450,26500,26500,26500,26500,42
|
|
20230911,101200,493297450,26500,26500,26500,26500,44
|
|
20230911,101100,492131450,26500,26500,26500,26500,7
|
|
20230911,101000,491945950,26500,26550,26600,26500,78
|
|
20230911,100900,489875100,26600,26550,26600,26550,13
|
|
20230911,100800,489529450,26500,26550,26550,26500,10
|
|
20230911,100700,489264350,26550,26500,26550,26500,81
|
|
20230911,100600,487114000,26550,26600,26600,26550,163
|
|
20230911,100500,482786100,26550,26550,26550,26550,2
|
|
20230911,100400,482733000,26550,26550,26550,26550,16
|
|
20230911,100300,482308200,26550,26500,26550,26500,392
|
|
20230911,100200,471915650,26500,26500,26550,26500,63
|
|
20230911,100100,470246100,26500,26550,26550,26500,19
|
|
20230911,100000,469742350,26500,26550,26550,26500,7
|
|
20230911,095900,469556750,26500,26500,26500,26500,4
|
|
20230911,095800,469450750,26500,26500,26500,26500,26
|
|
20230911,095700,468761750,26500,26500,26500,26500,57
|
|
20230911,095600,467251250,26500,26500,26500,26500,22
|
|
20230911,095500,466668250,26500,26500,26500,26500,63
|
|
20230911,095400,464998750,26600,26550,26600,26550,36
|
|
20230911,095300,464042900,26500,26450,26500,26450,167
|
|
20230911,095200,459617700,26500,26500,26500,26500,22
|
|
20230911,095100,459034700,26500,26450,26500,26450,182
|
|
20230911,095000,454211900,26500,26450,26500,26450,8
|
|
20230911,094900,454000250,26500,26500,26500,26500,85
|
|
20230911,094800,451747750,26550,26550,26550,26500,38
|
|
20230911,094700,450739100,26550,26500,26550,26500,10
|
|
20230911,094600,450473850,26500,26500,26500,26500,13
|
|
20230911,094500,450129350,26500,26500,26500,26500,4
|
|
20230911,094400,450023350,26500,26500,26500,26500,152
|
|
20230911,094300,445995350,26500,26550,26550,26500,11
|
|
20230911,094200,445703600,26600,26600,26600,26550,6
|
|
20230911,094100,445544100,26500,26600,26650,26500,1287
|
|
20230911,094000,411309300,26550,26550,26550,26500,325
|
|
20230911,093900,402681200,26500,26500,26500,26500,5
|
|
20230911,093800,402548700,26500,26500,26550,26500,15
|
|
20230911,093700,402151000,26500,26500,26500,26500,13
|
|
20230911,093600,401806500,26500,26500,26500,26500,7
|
|
20230911,093500,401621000,26500,26500,26500,26500,91
|
|
20230911,093400,399209500,26500,26500,26550,26500,64
|
|
20230911,093300,397513450,26500,26450,26500,26400,109
|
|
20230911,093200,394625550,26350,26500,26500,26300,2202
|
|
20230911,093100,336628600,26500,26550,26550,26500,118
|
|
20230911,093000,333496850,26550,26500,26550,26500,129
|
|
20230911,092900,330072050,26500,26550,26550,26500,25
|
|
20230911,092800,329409000,26550,26600,26600,26550,67
|
|
20230911,092700,327627200,26600,26650,26650,26600,72
|
|
20230911,092600,325710750,26600,26600,26650,26600,8
|
|
20230911,092500,325497850,26600,26650,26650,26600,48
|
|
20230911,092400,324219300,26600,26600,26650,26600,229
|
|
20230911,092300,318127400,26550,26500,26550,26450,1118
|
|
20230911,092200,288494500,26450,26450,26450,26450,170
|
|
20230911,092100,283998000,26500,26500,26500,26500,1
|
|
20230911,092000,283971500,26500,26450,26500,26350,1206
|
|
20230911,091900,252116050,26500,26500,26500,26500,5
|
|
20230911,091800,251983550,26450,26450,26450,26450,15
|
|
20230911,091700,251586800,26450,26400,26450,26400,464
|
|
20230911,091600,239314500,26400,26400,26400,26400,243
|
|
20230911,091500,232899300,26400,26350,26400,26350,732
|
|
20230911,091400,213601750,26350,26350,26350,26250,212
|
|
20230911,091300,208021500,26300,26350,26350,26300,57
|
|
20230911,091200,206521650,26300,26300,26350,26300,36
|
|
20230911,091100,205573200,26300,26350,26350,26300,385
|
|
20230911,091000,195432250,26350,26350,26350,26350,163
|
|
20230911,090900,191137200,26350,26350,26350,26350,32
|
|
20230911,090800,190294000,26400,26400,26400,26400,30
|
|
20230911,090700,189502000,26400,26350,26400,26350,100
|
|
20230911,090600,186862100,26400,26450,26450,26400,374
|
|
20230911,090500,176983350,26450,26450,26450,26450,100
|
|
20230911,090400,174338350,26450,26500,26500,26400,277
|
|
20230911,090300,167009450,26500,26500,26500,26450,200
|
|
20230911,090200,161711550,26550,26550,26750,25850,3736
|
|
20230911,090100,63571000,26550,26550,26650,26550,161
|
|
20230911,090000,59291750,26550,26700,26750,26550,2221
|