690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,202700,1108046250,26600,26600,26600,26600,625
|
|
20230809,202600,1108046250,26600,26600,26600,26600,0
|
|
20230809,202500,1108046250,26600,26600,26600,26600,0
|
|
20230809,202400,1108046250,26600,26600,26600,26600,0
|
|
20230809,202300,1108046250,26600,26600,26600,26600,0
|
|
20230809,202200,1108046250,26600,26600,26600,26600,0
|
|
20230809,202100,1108046250,26600,26600,26600,26600,0
|
|
20230809,202000,1108046250,26600,26600,26600,26600,0
|
|
20230809,201900,1108046250,26600,26600,26600,26600,0
|
|
20230809,201800,1108046250,26600,26600,26600,26600,0
|
|
20230809,201700,1108046250,26600,26600,26600,26600,0
|
|
20230809,201600,1108046250,26600,26600,26600,26600,0
|
|
20230809,201500,1108046250,26600,26600,26600,26600,0
|
|
20230809,201400,1108046250,26600,26600,26600,26600,0
|
|
20230809,201300,1108046250,26600,26600,26600,26600,0
|
|
20230809,201200,1108046250,26600,26600,26600,26600,0
|
|
20230809,201100,1108046250,26600,26600,26600,26600,0
|
|
20230809,201000,1108046250,26600,26600,26600,26600,0
|
|
20230809,200900,1108046250,26600,26600,26600,26600,0
|
|
20230809,200800,1108046250,26600,26600,26600,26600,0
|
|
20230809,200700,1108046250,26600,26600,26600,26600,0
|
|
20230809,200600,1108046250,26600,26600,26600,26600,0
|
|
20230809,200500,1108046250,26600,26600,26600,26600,0
|
|
20230809,200400,1108046250,26600,26600,26600,26600,0
|
|
20230809,200300,1108046250,26600,26600,26600,26600,0
|
|
20230809,200200,1108046250,26600,26600,26600,26600,0
|
|
20230809,200100,1108046250,26600,26600,26600,26600,0
|
|
20230809,200000,1108046250,26600,26600,26600,26600,0
|
|
20230809,195900,1108046250,26600,26600,26600,26600,0
|
|
20230809,195800,1108046250,26600,26600,26600,26600,0
|
|
20230809,195700,1108046250,26600,26600,26600,26600,625
|
|
20230809,195600,1108046250,26600,26600,26600,26600,0
|
|
20230809,195500,1108046250,26600,26600,26600,26600,0
|
|
20230809,195400,1108046250,26600,26600,26600,26600,0
|
|
20230809,195300,1108046250,26600,26600,26600,26600,0
|
|
20230809,195200,1108046250,26600,26600,26600,26600,0
|
|
20230809,195100,1108046250,26600,26600,26600,26600,0
|
|
20230809,195000,1108046250,26600,26600,26600,26600,0
|
|
20230809,194900,1108046250,26600,26600,26600,26600,0
|
|
20230809,194800,1108046250,26600,26600,26600,26600,0
|
|
20230809,194700,1108046250,26600,26600,26600,26600,0
|
|
20230809,194600,1108046250,26600,26600,26600,26600,0
|
|
20230809,194500,1108046250,26600,26600,26600,26600,0
|
|
20230809,194400,1108046250,26600,26600,26600,26600,0
|
|
20230809,194300,1108046250,26600,26600,26600,26600,0
|
|
20230809,194200,1108046250,26600,26600,26600,26600,0
|
|
20230809,194100,1108046250,26600,26600,26600,26600,0
|
|
20230809,194000,1108046250,26600,26600,26600,26600,0
|
|
20230809,193900,1108046250,26600,26600,26600,26600,0
|
|
20230809,193800,1108046250,26600,26600,26600,26600,0
|
|
20230809,193700,1108046250,26600,26600,26600,26600,0
|
|
20230809,193600,1108046250,26600,26600,26600,26600,0
|
|
20230809,193500,1108046250,26600,26600,26600,26600,0
|
|
20230809,193400,1108046250,26600,26600,26600,26600,0
|
|
20230809,193300,1108046250,26600,26600,26600,26600,0
|
|
20230809,193200,1108046250,26600,26600,26600,26600,0
|
|
20230809,193100,1108046250,26600,26600,26600,26600,0
|
|
20230809,193000,1108046250,26600,26600,26600,26600,0
|
|
20230809,192900,1108046250,26600,26600,26600,26600,0
|
|
20230809,192800,1108046250,26600,26600,26600,26600,0
|
|
20230809,192700,1108046250,26600,26600,26600,26600,625
|
|
20230809,192600,1108046250,26600,26600,26600,26600,0
|
|
20230809,192500,1108046250,26600,26600,26600,26600,0
|
|
20230809,192400,1108046250,26600,26600,26600,26600,0
|
|
20230809,192300,1108046250,26600,26600,26600,26600,0
|
|
20230809,192200,1108046250,26600,26600,26600,26600,0
|
|
20230809,192100,1108046250,26600,26600,26600,26600,0
|
|
20230809,192000,1108046250,26600,26600,26600,26600,0
|
|
20230809,191900,1108046250,26600,26600,26600,26600,0
|
|
20230809,191800,1108046250,26600,26600,26600,26600,0
|
|
20230809,191700,1108046250,26600,26600,26600,26600,0
|
|
20230809,191600,1108046250,26600,26600,26600,26600,0
|
|
20230809,191500,1108046250,26600,26600,26600,26600,0
|
|
20230809,191400,1108046250,26600,26600,26600,26600,0
|
|
20230809,191300,1108046250,26600,26600,26600,26600,0
|
|
20230809,191200,1108046250,26600,26600,26600,26600,0
|
|
20230809,191100,1108046250,26600,26600,26600,26600,0
|
|
20230809,191000,1108046250,26600,26600,26600,26600,0
|
|
20230809,190900,1108046250,26600,26600,26600,26600,0
|
|
20230809,190800,1108046250,26600,26600,26600,26600,0
|
|
20230809,190700,1108046250,26600,26600,26600,26600,0
|
|
20230809,190600,1108046250,26600,26600,26600,26600,0
|
|
20230809,190500,1108046250,26600,26600,26600,26600,0
|
|
20230809,190400,1108046250,26600,26600,26600,26600,0
|
|
20230809,190300,1108046250,26600,26600,26600,26600,0
|
|
20230809,190200,1108046250,26600,26600,26600,26600,0
|
|
20230809,190100,1108046250,26600,26600,26600,26600,0
|
|
20230809,190000,1108046250,26600,26600,26600,26600,0
|
|
20230809,185900,1108046250,26600,26600,26600,26600,0
|
|
20230809,185800,1108046250,26600,26600,26600,26600,0
|
|
20230809,185700,1108046250,26600,26600,26600,26600,625
|
|
20230809,185600,1108046250,26600,26600,26600,26600,0
|
|
20230809,185500,1108046250,26600,26600,26600,26600,0
|
|
20230809,185400,1108046250,26600,26600,26600,26600,0
|
|
20230809,185300,1108046250,26600,26600,26600,26600,0
|
|
20230809,185200,1108046250,26600,26600,26600,26600,0
|
|
20230809,185100,1108046250,26600,26600,26600,26600,0
|
|
20230809,185000,1108046250,26600,26600,26600,26600,0
|
|
20230809,184900,1108046250,26600,26600,26600,26600,0
|
|
20230809,184800,1108046250,26600,26600,26600,26600,0
|
|
20230809,184700,1108046250,26600,26600,26600,26600,0
|
|
20230809,184600,1108046250,26600,26600,26600,26600,0
|
|
20230809,184500,1108046250,26600,26600,26600,26600,0
|
|
20230809,184400,1108046250,26600,26600,26600,26600,0
|
|
20230809,184300,1108046250,26600,26600,26600,26600,0
|
|
20230809,184200,1108046250,26600,26600,26600,26600,0
|
|
20230809,184100,1108046250,26600,26600,26600,26600,0
|
|
20230809,184000,1108046250,26600,26600,26600,26600,0
|
|
20230809,183900,1108046250,26600,26600,26600,26600,0
|
|
20230809,183800,1108046250,26600,26600,26600,26600,0
|
|
20230809,183700,1108046250,26600,26600,26600,26600,0
|
|
20230809,183600,1108046250,26600,26600,26600,26600,0
|
|
20230809,183500,1108046250,26600,26600,26600,26600,0
|
|
20230809,183400,1108046250,26600,26600,26600,26600,0
|
|
20230809,183300,1108046250,26600,26600,26600,26600,0
|
|
20230809,183200,1108046250,26600,26600,26600,26600,0
|
|
20230809,183100,1108046250,26600,26600,26600,26600,0
|
|
20230809,183000,1108046250,26600,26600,26600,26600,0
|
|
20230809,182900,1108046250,26600,26600,26600,26600,0
|
|
20230809,182800,1108046250,26600,26600,26600,26600,0
|
|
20230809,182700,1108046250,26600,26600,26600,26600,625
|
|
20230809,182600,1108046250,26600,26600,26600,26600,0
|
|
20230809,182500,1108046250,26600,26600,26600,26600,0
|
|
20230809,182400,1108046250,26600,26600,26600,26600,0
|
|
20230809,182300,1108046250,26600,26600,26600,26600,0
|
|
20230809,182200,1108046250,26600,26600,26600,26600,0
|
|
20230809,182100,1108046250,26600,26600,26600,26600,0
|
|
20230809,182000,1108046250,26600,26600,26600,26600,0
|
|
20230809,181900,1108046250,26600,26600,26600,26600,0
|
|
20230809,181800,1108046250,26600,26600,26600,26600,0
|
|
20230809,181700,1108046250,26600,26600,26600,26600,0
|
|
20230809,181600,1108046250,26600,26600,26600,26600,0
|
|
20230809,181500,1108046250,26600,26600,26600,26600,0
|
|
20230809,181400,1108046250,26600,26600,26600,26600,0
|
|
20230809,181300,1108046250,26600,26600,26600,26600,0
|
|
20230809,181200,1108046250,26600,26600,26600,26600,0
|
|
20230809,181100,1108046250,26600,26600,26600,26600,0
|
|
20230809,181000,1108046250,26600,26600,26600,26600,0
|
|
20230809,180900,1108046250,26600,26600,26600,26600,0
|
|
20230809,180800,1108046250,26600,26600,26600,26600,0
|
|
20230809,180700,1108046250,26600,26600,26600,26600,0
|
|
20230809,180600,1108046250,26600,26600,26600,26600,0
|
|
20230809,180500,1108046250,26600,26600,26600,26600,0
|
|
20230809,180400,1108046250,26600,26600,26600,26600,0
|
|
20230809,180300,1108046250,26600,26600,26600,26600,0
|
|
20230809,180200,1108046250,26600,26600,26600,26600,0
|
|
20230809,180100,1108046250,26600,26600,26600,26600,0
|
|
20230809,180000,1108046250,26600,26600,26600,26600,0
|
|
20230809,175900,1108046250,26600,26600,26600,26600,0
|
|
20230809,175800,1108046250,26600,26600,26600,26600,0
|
|
20230809,175700,1108046250,26600,26600,26600,26600,625
|
|
20230809,175600,1108046250,26600,26600,26600,26600,0
|
|
20230809,175500,1108046250,26600,26600,26600,26600,0
|
|
20230809,175400,1108046250,26600,26600,26600,26600,0
|
|
20230809,175300,1108046250,26600,26600,26600,26600,0
|
|
20230809,175200,1108046250,26600,26600,26600,26600,0
|
|
20230809,175100,1108046250,26600,26600,26600,26600,0
|
|
20230809,175000,1108046250,26600,26600,26600,26600,0
|
|
20230809,174900,1108046250,26600,26600,26600,26600,0
|
|
20230809,174800,1108046250,26600,26600,26600,26600,0
|
|
20230809,174700,1108046250,26600,26600,26600,26600,0
|
|
20230809,174600,1108046250,26600,26600,26600,26600,0
|
|
20230809,174500,1108046250,26600,26600,26600,26600,0
|
|
20230809,174400,1108046250,26600,26600,26600,26600,0
|
|
20230809,174300,1108046250,26600,26600,26600,26600,0
|
|
20230809,174200,1108046250,26600,26600,26600,26600,0
|
|
20230809,174100,1108046250,26600,26600,26600,26600,0
|
|
20230809,174000,1108046250,26600,26600,26600,26600,0
|
|
20230809,173900,1108046250,26600,26600,26600,26600,0
|
|
20230809,173800,1108046250,26600,26600,26600,26600,0
|
|
20230809,173700,1108046250,26600,26600,26600,26600,0
|
|
20230809,173600,1108046250,26600,26600,26600,26600,0
|
|
20230809,173500,1108046250,26600,26600,26600,26600,0
|
|
20230809,173400,1108046250,26600,26600,26600,26600,0
|
|
20230809,173300,1108046250,26600,26600,26600,26600,0
|
|
20230809,173200,1108046250,26600,26600,26600,26600,0
|
|
20230809,173100,1108046250,26600,26600,26600,26600,0
|
|
20230809,173000,1108046250,26600,26600,26600,26600,0
|
|
20230809,172900,1108046250,26600,26600,26600,26600,0
|
|
20230809,172800,1108046250,26600,26600,26600,26600,0
|
|
20230809,172700,1108046250,26600,26600,26600,26600,625
|
|
20230809,172600,1108046250,26600,26600,26600,26600,0
|
|
20230809,172500,1108046250,26600,26600,26600,26600,0
|
|
20230809,172400,1108046250,26600,26600,26600,26600,0
|
|
20230809,172300,1108046250,26600,26600,26600,26600,0
|
|
20230809,172200,1108046250,26600,26600,26600,26600,0
|
|
20230809,172100,1108046250,26600,26600,26600,26600,0
|
|
20230809,172000,1108046250,26600,26600,26600,26600,0
|
|
20230809,171900,1108046250,26600,26600,26600,26600,0
|
|
20230809,171800,1108046250,26600,26600,26600,26600,0
|
|
20230809,171700,1108046250,26600,26600,26600,26600,0
|
|
20230809,171600,1108046250,26600,26600,26600,26600,0
|
|
20230809,171500,1108046250,26600,26600,26600,26600,0
|
|
20230809,171400,1108046250,26600,26600,26600,26600,0
|
|
20230809,171300,1108046250,26600,26600,26600,26600,0
|
|
20230809,171200,1108046250,26600,26600,26600,26600,0
|
|
20230809,171100,1108046250,26600,26600,26600,26600,0
|
|
20230809,171000,1108046250,26600,26600,26600,26600,0
|
|
20230809,170900,1108046250,26600,26600,26600,26600,0
|
|
20230809,170800,1108046250,26600,26600,26600,26600,0
|
|
20230809,170700,1108046250,26600,26600,26600,26600,0
|
|
20230809,170600,1108046250,26600,26600,26600,26600,0
|
|
20230809,170500,1108046250,26600,26600,26600,26600,0
|
|
20230809,170400,1108046250,26600,26600,26600,26600,0
|
|
20230809,170300,1108046250,26600,26600,26600,26600,0
|
|
20230809,170200,1108046250,26600,26600,26600,26600,0
|
|
20230809,170100,1108046250,26600,26600,26600,26600,0
|
|
20230809,170000,1108046250,26600,26600,26600,26600,0
|
|
20230809,165900,1108046250,26600,26600,26600,26600,0
|
|
20230809,165800,1108046250,26600,26600,26600,26600,0
|
|
20230809,165700,1108046250,26600,26600,26600,26600,625
|
|
20230809,165600,1108046250,26600,26600,26600,26600,0
|
|
20230809,165500,1108046250,26600,26600,26600,26600,0
|
|
20230809,165400,1108046250,26600,26600,26600,26600,0
|
|
20230809,165300,1108046250,26600,26600,26600,26600,0
|
|
20230809,165200,1108046250,26600,26600,26600,26600,0
|
|
20230809,165100,1108046250,26600,26600,26600,26600,0
|
|
20230809,165000,1108046250,26600,26600,26600,26600,0
|
|
20230809,164900,1108046250,26600,26600,26600,26600,0
|
|
20230809,164800,1108046250,26600,26600,26600,26600,0
|
|
20230809,164700,1108046250,26600,26600,26600,26600,0
|
|
20230809,164600,1108046250,26600,26600,26600,26600,0
|
|
20230809,164500,1108046250,26600,26600,26600,26600,0
|
|
20230809,164400,1108046250,26600,26600,26600,26600,0
|
|
20230809,164300,1108046250,26600,26600,26600,26600,0
|
|
20230809,164200,1108046250,26600,26600,26600,26600,0
|
|
20230809,164100,1108046250,26600,26600,26600,26600,0
|
|
20230809,164000,1108046250,26600,26600,26600,26600,0
|
|
20230809,163900,1108046250,26600,26600,26600,26600,0
|
|
20230809,163800,1108046250,26600,26600,26600,26600,0
|
|
20230809,163700,1108046250,26600,26600,26600,26600,0
|
|
20230809,163600,1108046250,26600,26600,26600,26600,0
|
|
20230809,163500,1108046250,26600,26600,26600,26600,0
|
|
20230809,163400,1108046250,26600,26600,26600,26600,0
|
|
20230809,163300,1108046250,26600,26600,26600,26600,0
|
|
20230809,163200,1108046250,26600,26600,26600,26600,0
|
|
20230809,163100,1108046250,26600,26600,26600,26600,0
|
|
20230809,163000,1108046250,26600,26600,26600,26600,0
|
|
20230809,162900,1108046250,26600,26600,26600,26600,0
|
|
20230809,162800,1108046250,26600,26600,26600,26600,0
|
|
20230809,162700,1108046250,26600,26600,26600,26600,625
|
|
20230809,162600,1108046250,26600,26600,26600,26600,0
|
|
20230809,162500,1108046250,26600,26600,26600,26600,0
|
|
20230809,162400,1108046250,26600,26600,26600,26600,0
|
|
20230809,162300,1108046250,26600,26600,26600,26600,0
|
|
20230809,162200,1108046250,26600,26600,26600,26600,0
|
|
20230809,162100,1108046250,26600,26600,26600,26600,0
|
|
20230809,162000,1108046250,26600,26600,26600,26600,0
|
|
20230809,161900,1108046250,26600,26600,26600,26600,0
|
|
20230809,161800,1108046250,26600,26600,26600,26600,0
|
|
20230809,161700,1108046250,26600,26600,26600,26600,0
|
|
20230809,161600,1108046250,26600,26600,26600,26600,0
|
|
20230809,161500,1108046250,26600,26600,26600,26600,0
|
|
20230809,161400,1108046250,26600,26600,26600,26600,0
|
|
20230809,161300,1108046250,26600,26600,26600,26600,0
|
|
20230809,161200,1108046250,26600,26600,26600,26600,0
|
|
20230809,161100,1108046250,26600,26600,26600,26600,0
|
|
20230809,161000,1108046250,26600,26600,26600,26600,0
|
|
20230809,160900,1108046250,26600,26600,26600,26600,0
|
|
20230809,160800,1108046250,26600,26600,26600,26600,0
|
|
20230809,160700,1108046250,26600,26600,26600,26600,0
|
|
20230809,160600,1108046250,26600,26600,26600,26600,0
|
|
20230809,160500,1108046250,26600,26600,26600,26600,0
|
|
20230809,160400,1108046250,26600,26600,26600,26600,0
|
|
20230809,160300,1108046250,26600,26600,26600,26600,0
|
|
20230809,160200,1108046250,26600,26600,26600,26600,0
|
|
20230809,160100,1108046250,26600,26600,26600,26600,0
|
|
20230809,160000,1108046250,26600,26600,26600,26600,0
|
|
20230809,155900,1108046250,26600,26600,26600,26600,0
|
|
20230809,155800,1108046250,26600,26600,26600,26600,0
|
|
20230809,155700,1108046250,26600,26600,26600,26600,625
|
|
20230809,155600,1108046250,26600,26600,26600,26600,0
|
|
20230809,155500,1108046250,26600,26600,26600,26600,0
|
|
20230809,155400,1108046250,26600,26600,26600,26600,0
|
|
20230809,155300,1108046250,26600,26600,26600,26600,0
|
|
20230809,155200,1108046250,26600,26600,26600,26600,0
|
|
20230809,155100,1108046250,26600,26600,26600,26600,0
|
|
20230809,155000,1108046250,26600,26600,26600,26600,0
|
|
20230809,154900,1108046250,26600,26600,26600,26600,0
|
|
20230809,154800,1108046250,26600,26600,26600,26600,0
|
|
20230809,154700,1108046250,26600,26600,26600,26600,0
|
|
20230809,154600,1108046250,26600,26600,26600,26600,0
|
|
20230809,154500,1108046250,26600,26600,26600,26600,0
|
|
20230809,154400,1108046250,26600,26600,26600,26600,0
|
|
20230809,154300,1108046250,26600,26600,26600,26600,0
|
|
20230809,154200,1108046250,26600,26600,26600,26600,0
|
|
20230809,154100,1108046250,26600,26600,26600,26600,0
|
|
20230809,154000,1108046250,26600,26600,26600,26600,0
|
|
20230809,153900,1108046250,26600,26600,26600,26600,0
|
|
20230809,153800,1108046250,26600,26600,26600,26600,0
|
|
20230809,153700,1108046250,26600,26600,26600,26600,0
|
|
20230809,153600,1108046250,26600,26600,26600,26600,0
|
|
20230809,153500,1108046250,26600,26600,26600,26600,0
|
|
20230809,153400,1108046250,26600,26600,26600,26600,0
|
|
20230809,153300,1108046250,26600,26600,26600,26600,0
|
|
20230809,153200,1108046250,26600,26600,26600,26600,0
|
|
20230809,153100,1108046250,26600,26600,26600,26600,0
|
|
20230809,153000,1108046250,26600,26600,26600,26600,625
|
|
20230809,152900,1091421250,26500,26500,26500,26500,0
|
|
20230809,152800,1091421250,26500,26500,26500,26500,0
|
|
20230809,152700,1091421250,26500,26500,26500,26500,0
|
|
20230809,152600,1091421250,26500,26500,26500,26500,0
|
|
20230809,152500,1091421250,26500,26500,26500,26500,0
|
|
20230809,152400,1091421250,26500,26500,26500,26500,0
|
|
20230809,152300,1091421250,26500,26500,26500,26500,0
|
|
20230809,152200,1091421250,26500,26500,26500,26500,0
|
|
20230809,152100,1091421250,26500,26500,26500,26500,0
|
|
20230809,152000,1091421250,26500,26500,26500,26500,0
|
|
20230809,151900,1091421250,26500,26500,26550,26450,95
|
|
20230809,151800,1088901300,26500,26600,26600,26500,73
|
|
20230809,151700,1086966150,26550,26550,26550,26550,0
|
|
20230809,151600,1086966150,26550,26550,26550,26500,13
|
|
20230809,151500,1086621100,26550,26550,26550,26550,10
|
|
20230809,151400,1086355600,26500,26500,26500,26500,6
|
|
20230809,151300,1086196600,26600,26600,26600,26600,17
|
|
20230809,151200,1085744400,26600,26500,26600,26500,157
|
|
20230809,151100,1081580600,26500,26500,26500,26500,30
|
|
20230809,151000,1080785600,26500,26450,26500,26450,53
|
|
20230809,150900,1079382000,26500,26500,26500,26500,50
|
|
20230809,150800,1078057000,26500,26500,26500,26500,30
|
|
20230809,150700,1077262000,26500,26500,26500,26500,2
|
|
20230809,150600,1077209000,26500,26500,26500,26500,25
|
|
20230809,150500,1076546500,26500,26450,26500,26450,15
|
|
20230809,150400,1076149250,26450,26500,26500,26450,21
|
|
20230809,150300,1075592800,26550,26550,26550,26550,10
|
|
20230809,150200,1075327300,26550,26550,26550,26550,0
|
|
20230809,150100,1075327300,26550,26550,26550,26550,10
|
|
20230809,150000,1075061800,26550,26500,26550,26500,111
|
|
20230809,145900,1072119750,26500,26500,26500,26500,179
|
|
20230809,145800,1067376250,26500,26500,26500,26500,13
|
|
20230809,145700,1067031750,26500,26500,26500,26500,10
|
|
20230809,145600,1066766750,26500,26550,26550,26450,193
|
|
20230809,145500,1061661750,26500,26500,26500,26500,295
|
|
20230809,145400,1053844250,26550,26600,26600,26550,224
|
|
20230809,145300,1047895550,26600,26550,26600,26550,124
|
|
20230809,145200,1044603300,26550,26550,26550,26550,1
|
|
20230809,145100,1044576750,26500,26500,26500,26500,16
|
|
20230809,145000,1044152750,26500,26500,26500,26500,6
|
|
20230809,144900,1043993750,26500,26500,26500,26500,25
|
|
20230809,144800,1043331250,26500,26500,26500,26500,10
|
|
20230809,144700,1043066250,26500,26450,26500,26450,3
|
|
20230809,144600,1042986800,26500,26500,26500,26500,2
|
|
20230809,144500,1042933800,26450,26500,26500,26450,67
|
|
20230809,144400,1041161150,26500,26500,26500,26500,53
|
|
20230809,144300,1039756650,26450,26450,26450,26450,0
|
|
20230809,144200,1039756650,26450,26450,26450,26450,0
|
|
20230809,144100,1039756650,26450,26450,26450,26450,4
|
|
20230809,144000,1039650850,26450,26450,26450,26450,1
|
|
20230809,143900,1039624400,26500,26500,26500,26500,16
|
|
20230809,143800,1039200400,26500,26500,26500,26500,0
|
|
20230809,143700,1039200400,26500,26500,26500,26500,117
|
|
20230809,143600,1036099900,26550,26550,26550,26550,0
|
|
20230809,143500,1036099900,26550,26550,26550,26550,0
|
|
20230809,143400,1036099900,26550,26550,26550,26550,0
|
|
20230809,143300,1036099900,26550,26550,26550,26550,30
|
|
20230809,143200,1035303400,26550,26550,26550,26550,2
|
|
20230809,143100,1035250300,26550,26550,26550,26550,0
|
|
20230809,143000,1035250300,26550,26550,26550,26550,0
|
|
20230809,142900,1035250300,26550,26550,26550,26550,0
|
|
20230809,142800,1035250300,26550,26550,26550,26550,0
|
|
20230809,142700,1035250300,26550,26550,26550,26550,0
|
|
20230809,142600,1035250300,26550,26550,26550,26550,2
|
|
20230809,142500,1035197200,26550,26550,26550,26550,0
|
|
20230809,142400,1035197200,26550,26550,26550,26550,12
|
|
20230809,142300,1034878600,26550,26550,26550,26550,3
|
|
20230809,142200,1034798950,26550,26500,26550,26500,264
|
|
20230809,142100,1027802850,26500,26500,26500,26500,3
|
|
20230809,142000,1027723350,26500,26500,26500,26500,236
|
|
20230809,141900,1021469350,26500,26500,26500,26500,128
|
|
20230809,141800,1018077350,26500,26500,26500,26500,103
|
|
20230809,141700,1015347850,26500,26500,26500,26500,21
|
|
20230809,141600,1014791350,26500,26500,26500,26500,7
|
|
20230809,141500,1014605850,26500,26500,26500,26500,21
|
|
20230809,141400,1014049350,26450,26450,26450,26450,372
|
|
20230809,141300,1004209950,26450,26450,26450,26450,5
|
|
20230809,141200,1004077700,26400,26400,26400,26400,0
|
|
20230809,141100,1004077700,26400,26400,26400,26400,111
|
|
20230809,141000,1001147300,26400,26400,26400,26400,0
|
|
20230809,140900,1001147300,26400,26400,26400,26400,131
|
|
20230809,140800,997688900,26450,26450,26450,26450,0
|
|
20230809,140700,997688900,26450,26450,26450,26450,567
|
|
20230809,140600,982691750,26500,26500,26500,26500,20
|
|
20230809,140500,982161750,26500,26500,26500,26500,0
|
|
20230809,140400,982161750,26500,26500,26500,26500,0
|
|
20230809,140300,982161750,26500,26500,26500,26500,50
|
|
20230809,140200,980836750,26450,26450,26450,26450,0
|
|
20230809,140100,980836750,26450,26450,26450,26450,0
|
|
20230809,140000,980836750,26450,26450,26450,26450,0
|
|
20230809,135900,980836750,26450,26450,26450,26450,0
|
|
20230809,135800,980836750,26450,26450,26450,26450,0
|
|
20230809,135700,980836750,26450,26450,26450,26450,0
|
|
20230809,135600,980836750,26450,26450,26450,26450,100
|
|
20230809,135500,978191750,26450,26450,26450,26450,3
|
|
20230809,135400,978112400,26450,26500,26500,26450,287
|
|
20230809,135300,970520950,26500,26500,26500,26500,10
|
|
20230809,135200,970255950,26450,26450,26450,26450,0
|
|
20230809,135100,970255950,26450,26450,26450,26450,19
|
|
20230809,135000,969753400,26500,26500,26500,26500,31
|
|
20230809,134900,968931900,26500,26500,26500,26500,5
|
|
20230809,134800,968799400,26500,26500,26500,26500,0
|
|
20230809,134700,968799400,26500,26500,26500,26500,0
|
|
20230809,134600,968799400,26500,26500,26500,26500,0
|
|
20230809,134500,968799400,26500,26500,26500,26500,20
|
|
20230809,134400,968269400,26450,26450,26450,26450,0
|
|
20230809,134300,968269400,26450,26450,26450,26450,0
|
|
20230809,134200,968269400,26450,26450,26450,26450,0
|
|
20230809,134100,968269400,26450,26450,26450,26450,0
|
|
20230809,134000,968269400,26450,26450,26450,26450,0
|
|
20230809,133900,968269400,26450,26450,26450,26450,0
|
|
20230809,133800,968269400,26450,26450,26450,26450,0
|
|
20230809,133700,968269400,26450,26450,26450,26450,0
|
|
20230809,133600,968269400,26450,26450,26450,26450,165
|
|
20230809,133500,963905150,26450,26450,26450,26450,100
|
|
20230809,133400,961260150,26500,26500,26500,26500,2
|
|
20230809,133300,961207150,26500,26500,26500,26500,100
|
|
20230809,133200,958557150,26500,26500,26500,26500,0
|
|
20230809,133100,958557150,26500,26500,26500,26500,0
|
|
20230809,133000,958557150,26500,26500,26500,26500,0
|
|
20230809,132900,958557150,26500,26500,26500,26500,329
|
|
20230809,132800,949838650,26500,26500,26500,26500,92
|
|
20230809,132700,947400650,26500,26500,26500,26500,9
|
|
20230809,132600,947162150,26500,26500,26500,26500,0
|
|
20230809,132500,947162150,26500,26500,26500,26500,1
|
|
20230809,132400,947135650,26500,26500,26500,26500,6
|
|
20230809,132300,946976650,26450,26450,26450,26450,0
|
|
20230809,132200,946976650,26450,26450,26450,26450,0
|
|
20230809,132100,946976650,26450,26550,26550,26450,500
|
|
20230809,132000,933716450,26550,26550,26550,26550,1
|
|
20230809,131900,933689900,26600,26600,26600,26600,0
|
|
20230809,131800,933689900,26600,26600,26600,26600,0
|
|
20230809,131700,933689900,26600,26600,26600,26600,5
|
|
20230809,131600,933556900,26600,26550,26600,26550,2
|
|
20230809,131500,933503750,26600,26600,26600,26600,0
|
|
20230809,131400,933503750,26600,26600,26600,26600,0
|
|
20230809,131300,933503750,26600,26600,26600,26600,3
|
|
20230809,131200,933423950,26550,26550,26550,26550,0
|
|
20230809,131100,933423950,26550,26550,26550,26550,3
|
|
20230809,131000,933344300,26600,26600,26600,26600,0
|
|
20230809,130900,933344300,26600,26600,26600,26600,0
|
|
20230809,130800,933344300,26600,26600,26600,26600,3
|
|
20230809,130700,933264500,26600,26600,26600,26600,0
|
|
20230809,130600,933264500,26600,26600,26600,26600,6
|
|
20230809,130500,933104900,26500,26600,26600,26500,846
|
|
20230809,130400,910643700,26500,26500,26500,26500,520
|
|
20230809,130300,896863700,26500,26600,26600,26500,751
|
|
20230809,130200,876927950,26600,26550,26600,26550,503
|
|
20230809,130100,863573150,26550,26600,26600,26550,500
|
|
20230809,130000,850290150,26650,26600,26650,26550,820
|
|
20230809,125900,828483950,26550,26550,26550,26550,65
|
|
20230809,125800,826758200,26550,26550,26550,26500,502
|
|
20230809,125700,813451900,26500,26500,26500,26500,0
|
|
20230809,125600,813451900,26500,26500,26500,26500,500
|
|
20230809,125500,800201900,26500,26500,26500,26500,24
|
|
20230809,125400,799565900,26500,26600,26600,26500,531
|
|
20230809,125300,785489150,26550,26550,26550,26550,310
|
|
20230809,125200,777258650,26500,26600,26600,26500,701
|
|
20230809,125100,758672000,26600,26600,26600,26600,13
|
|
20230809,125000,758326200,26550,26550,26550,26550,30
|
|
20230809,124900,757529700,26500,26550,26550,26500,500
|
|
20230809,124800,744271650,26550,26700,26700,26550,710
|
|
20230809,124700,725390600,26650,26650,26650,26650,0
|
|
20230809,124600,725390600,26650,26650,26650,26650,11
|
|
20230809,124500,725097450,26650,26700,26700,26650,28
|
|
20230809,124400,724349900,26700,26700,26700,26700,0
|
|
20230809,124300,724349900,26700,26700,26700,26700,4
|
|
20230809,124200,724243100,26700,26700,26700,26700,27
|
|
20230809,124100,723522200,26650,26650,26650,26650,0
|
|
20230809,124000,723522200,26650,26650,26650,26650,20
|
|
20230809,123900,722989200,26650,26700,26700,26650,58
|
|
20230809,123800,721441600,26650,26650,26650,26650,1
|
|
20230809,123700,721414950,26700,26700,26700,26700,0
|
|
20230809,123600,721414950,26700,26700,26700,26700,27
|
|
20230809,123500,720694050,26700,26700,26700,26700,1
|
|
20230809,123400,720667350,26700,26700,26700,26700,0
|
|
20230809,123300,720667350,26700,26700,26700,26700,28
|
|
20230809,123200,719919750,26700,26700,26700,26700,0
|
|
20230809,123100,719919750,26700,26700,26700,26700,0
|
|
20230809,123000,719919750,26700,26700,26700,26700,33
|
|
20230809,122900,719038650,26700,26700,26700,26700,0
|
|
20230809,122800,719038650,26700,26700,26700,26700,0
|
|
20230809,122700,719038650,26700,26700,26700,26650,31
|
|
20230809,122600,718211150,26650,26650,26650,26650,1
|
|
20230809,122500,718184500,26650,26650,26650,26650,0
|
|
20230809,122400,718184500,26650,26700,26700,26650,29
|
|
20230809,122300,717410300,26700,26700,26700,26700,0
|
|
20230809,122200,717410300,26700,26700,26700,26700,0
|
|
20230809,122100,717410300,26700,26700,26700,26700,26
|
|
20230809,122000,716716100,26650,26700,26700,26650,12
|
|
20230809,121900,716396200,26700,26700,26700,26700,1
|
|
20230809,121800,716369500,26700,26700,26700,26650,79
|
|
20230809,121700,714262700,26650,26650,26700,26650,336
|
|
20230809,121600,705307950,26650,26700,26700,26650,22
|
|
20230809,121500,704721600,26700,26700,26700,26700,28
|
|
20230809,121400,703974000,26700,26700,26700,26700,27
|
|
20230809,121300,703253100,26700,26700,26700,26700,1
|
|
20230809,121200,703226400,26700,26700,26700,26700,29
|
|
20230809,121100,702452100,26700,26650,26700,26650,30
|
|
20230809,121000,701652550,26700,26650,26700,26650,101
|
|
20230809,120900,698960850,26700,26700,26700,26700,28
|
|
20230809,120800,698213250,26700,26700,26700,26700,1
|
|
20230809,120700,698186550,26700,26700,26700,26700,1
|
|
20230809,120600,698159850,26700,26700,26700,26700,28
|
|
20230809,120500,697412250,26700,26700,26700,26700,1
|
|
20230809,120400,697385550,26700,26700,26700,26700,1
|
|
20230809,120300,697358850,26700,26700,26700,26700,15
|
|
20230809,120200,696958350,26700,26700,26700,26700,1
|
|
20230809,120100,696931650,26700,26650,26700,26650,188
|
|
20230809,120000,691921400,26650,26650,26650,26650,28
|
|
20230809,115900,691175200,26650,26650,26650,26600,14
|
|
20230809,115800,690802250,26650,26650,26650,26650,13
|
|
20230809,115700,690455800,26600,26600,26600,26550,135
|
|
20230809,115600,686864900,26600,26550,26600,26550,4
|
|
20230809,115500,686758600,26600,26550,26600,26550,7
|
|
20230809,115400,686572450,26600,26600,26600,26550,41
|
|
20230809,115300,685482000,26600,26600,26600,26600,90
|
|
20230809,115200,683088000,26600,26600,26650,26600,311
|
|
20230809,115100,674815350,26600,26600,26600,26600,29
|
|
20230809,115000,674043950,26550,26550,26600,26550,4
|
|
20230809,114900,673937700,26600,26600,26600,26550,6
|
|
20230809,114800,673778250,26600,26600,26600,26600,15
|
|
20230809,114700,673379250,26550,26550,26600,26500,589
|
|
20230809,114600,657762550,26550,26600,26600,26550,54
|
|
20230809,114500,656328150,26550,26600,26600,26550,17
|
|
20230809,114400,655876100,26600,26600,26600,26550,217
|
|
20230809,114300,650109000,26650,26650,26650,26600,501
|
|
20230809,114200,636773750,26700,26700,26700,26650,219
|
|
20230809,114100,630926650,26700,26700,26700,26700,1
|
|
20230809,114000,630899950,26700,26700,26700,26650,17
|
|
20230809,113900,630446150,26700,26700,26700,26700,1
|
|
20230809,113800,630419450,26600,26600,26700,26600,4
|
|
20230809,113700,630312950,26650,26600,26650,26550,507
|
|
20230809,113600,616819250,26600,26600,26600,26600,15
|
|
20230809,113500,616420250,26550,26550,26600,26550,154
|
|
20230809,113400,612331500,26550,26550,26550,26550,1
|
|
20230809,113300,612304950,26450,26600,26600,26450,520
|
|
20230809,113200,598522550,26600,26550,26600,26550,3
|
|
20230809,113100,598442850,26600,26600,26600,26550,18
|
|
20230809,113000,597964150,26600,26600,26600,26550,19
|
|
20230809,112900,597458900,26600,26600,26600,26600,1
|
|
20230809,112800,597432300,26550,26600,26600,26550,16
|
|
20230809,112700,597006800,26550,26600,26600,26550,15
|
|
20230809,112600,596607850,26550,26600,26600,26550,3
|
|
20230809,112500,596528150,26600,26550,26600,26500,34
|
|
20230809,112400,595625550,26600,26600,26600,26550,37
|
|
20230809,112300,594642450,26600,26600,26600,26550,19
|
|
20230809,112200,594137150,26650,26600,26650,26600,17
|
|
20230809,112100,593684200,26600,26650,26650,26600,31
|
|
20230809,112000,592858900,26650,26600,26650,26600,3
|
|
20230809,111900,592779050,26600,26650,26650,26600,114
|
|
20230809,111800,589745950,26600,26650,26650,26600,18
|
|
20230809,111700,589266400,26650,26600,26650,26600,11
|
|
20230809,111600,588973750,26600,26650,26650,26600,22
|
|
20230809,111500,588387800,26650,26650,26650,26600,26
|
|
20230809,111400,587695500,26600,26650,26650,26600,3
|
|
20230809,111300,587615650,26650,26650,26650,26600,5
|
|
20230809,111200,587482550,26650,26600,26650,26600,21
|
|
20230809,111100,586923600,26550,26650,26650,26550,104
|
|
20230809,111000,584157300,26650,26650,26650,26650,1
|
|
20230809,110900,584130650,26550,26600,26600,26550,222
|
|
20230809,110800,578225600,26550,26500,26550,26500,3
|
|
20230809,110700,578146050,26600,26450,26600,26450,6
|
|
20230809,110600,577987200,26600,26550,26600,26450,528
|
|
20230809,110500,564017650,26500,26550,26550,26500,6
|
|
20230809,110400,563858600,26550,26550,26550,26500,506
|
|
20230809,110300,550449500,26550,26550,26600,26550,166
|
|
20230809,110200,546042150,26500,26550,26550,26500,653
|
|
20230809,110100,528736750,26550,26450,26550,26450,4
|
|
20230809,110000,528630850,26500,26500,26500,26500,200
|
|
20230809,105900,523330850,26450,26500,26500,26450,302
|
|
20230809,105800,515327950,26550,26550,26550,26550,187
|
|
20230809,105700,510363100,26500,26500,26550,26500,14
|
|
20230809,105600,509992050,26550,26500,26550,26500,3
|
|
20230809,105500,509912500,26550,26500,26550,26500,475
|
|
20230809,105400,497324250,26500,26550,26550,26500,94
|
|
20230809,105300,494830700,26450,26500,26550,26450,401
|
|
20230809,105200,484204200,26550,26500,26550,26500,26
|
|
20230809,105100,483514500,26550,26500,26550,26450,16
|
|
20230809,105000,483090550,26500,26500,26500,26500,17
|
|
20230809,104900,482640050,26500,26450,26500,26450,17
|
|
20230809,104800,482189700,26500,26500,26500,26500,15
|
|
20230809,104700,481792200,26500,26450,26500,26450,3
|
|
20230809,104600,481712800,26500,26500,26500,26500,2
|
|
20230809,104500,481659800,26350,26500,26500,26350,18
|
|
20230809,104400,481183300,26500,26400,26500,26300,2803
|
|
20230809,104300,407405800,26450,26400,26450,26350,80
|
|
20230809,104200,405294000,26400,26450,26450,26400,17
|
|
20230809,104100,404844450,26400,26450,26450,26400,70
|
|
20230809,104000,402996150,26450,26500,26500,26400,18
|
|
20230809,103900,402519900,26500,26350,26500,26350,3
|
|
20230809,103800,402440700,26500,26450,26500,26350,301
|
|
20230809,103700,394504250,26500,26500,26500,26400,5
|
|
20230809,103600,394372050,26450,26400,26450,26400,165
|
|
20230809,103500,390011000,26350,26400,26400,26350,19
|
|
20230809,103400,389509650,26350,26350,26350,26300,631
|
|
20230809,103300,372908600,26350,26350,26400,26350,42
|
|
20230809,103200,371800450,26350,26350,26400,26350,202
|
|
20230809,103100,366477700,26400,26400,26400,26400,1
|
|
20230809,103000,366451300,26400,26400,26400,26350,461
|
|
20230809,102900,354294550,26450,26450,26450,26400,601
|
|
20230809,102800,338427500,26500,26500,26500,26450,18
|
|
20230809,102700,337951300,26500,26450,26500,26450,3
|
|
20230809,102600,337871900,26450,26500,26500,26450,182
|
|
20230809,102500,333057950,26500,26500,26500,26450,14
|
|
20230809,102400,332687100,26500,26500,26500,26500,1
|
|
20230809,102300,332660600,26500,26500,26500,26450,23
|
|
20230809,102200,332051200,26500,26500,26500,26500,1
|
|
20230809,102100,332024700,26450,26500,26500,26450,4
|
|
20230809,102000,331918850,26500,26450,26500,26450,3
|
|
20230809,101900,331839450,26500,26500,26500,26500,7
|
|
20230809,101800,331653950,26400,26500,26500,26400,3
|
|
20230809,101700,331574650,26500,26500,26500,26500,1
|
|
20230809,101600,331548150,26350,26450,26450,26350,754
|
|
20230809,101500,311645750,26450,26400,26450,26400,3
|
|
20230809,101400,311566500,26550,26500,26550,26450,59
|
|
20230809,101300,310005750,26450,26400,26550,26400,71
|
|
20230809,101200,308127850,26450,26450,26550,26450,313
|
|
20230809,101100,299848900,26600,26450,26600,26450,3
|
|
20230809,101000,299769400,26600,26550,26600,26550,2
|
|
20230809,100900,299716250,26400,26400,26400,26400,3
|
|
20230809,100800,299637050,26550,26450,26550,26450,239
|
|
20230809,100700,293315400,26450,26450,26450,26450,0
|
|
20230809,100600,293315400,26450,26450,26450,26450,2
|
|
20230809,100500,293262500,26450,26450,26450,26450,0
|
|
20230809,100400,293262500,26450,26450,26450,26450,3
|
|
20230809,100300,293183150,26600,26450,26600,26450,14
|
|
20230809,100200,292811050,26450,26400,26450,26400,151
|
|
20230809,100100,288819600,26450,26450,26500,26450,16
|
|
20230809,100000,288396350,26500,26500,26500,26450,55
|
|
20230809,095900,286941300,26500,26500,26550,26500,210
|
|
20230809,095800,281376250,26500,26500,26500,26500,1
|
|
20230809,095700,281349750,26450,26500,26500,26450,4
|
|
20230809,095600,281243900,26500,26500,26500,26450,5
|
|
20230809,095500,281111500,26500,26500,26500,26500,1
|
|
20230809,095400,281085000,26500,26450,26500,26450,3
|
|
20230809,095300,281005600,26450,26500,26500,26450,208
|
|
20230809,095200,275503600,26500,26750,26750,26450,705
|
|
20230809,095100,256804200,26750,26650,26750,26650,33
|
|
20230809,095000,255924650,26750,26750,26750,26750,1
|
|
20230809,094900,255897900,26750,26700,26750,26650,105
|
|
20230809,094800,253094500,26650,26700,26700,26650,202
|
|
20230809,094700,247711150,26600,26650,26650,26600,53
|
|
20230809,094600,246298800,26650,26600,26650,26500,48
|
|
20230809,094500,245024550,26500,26700,26700,26500,6
|
|
20230809,094400,244864950,26500,26550,26700,26500,535
|
|
20230809,094300,230672350,26700,26700,26700,26550,59
|
|
20230809,094200,229101550,26700,26550,26700,26550,254
|
|
20230809,094100,222357700,26600,26600,26750,26600,93
|
|
20230809,094000,219883600,26600,26750,26750,26600,4
|
|
20230809,093900,219777050,26650,26550,26650,26550,3
|
|
20230809,093800,219697300,26650,26550,26650,26550,102
|
|
20230809,093700,216984100,26500,26600,26600,26450,43
|
|
20230809,093600,215846500,26450,26450,26600,26450,83
|
|
20230809,093500,213651000,26500,26450,26500,26450,53
|
|
20230809,093400,212246600,26500,26550,26550,26500,13
|
|
20230809,093300,211902050,26500,26600,26600,26500,43
|
|
20230809,093200,210761900,26650,26600,26650,26600,101
|
|
20230809,093100,208075250,26500,26600,26600,26500,55
|
|
20230809,093000,206612500,26600,26450,26600,26400,242
|
|
20230809,092900,200211300,26500,26650,26650,26500,293
|
|
20230809,092800,192440600,26600,26550,26600,26550,139
|
|
20230809,092700,188746750,26600,26500,26600,26500,216
|
|
20230809,092600,183014400,26500,26550,26550,26500,5
|
|
20230809,092500,182881750,26550,26500,26550,26500,70
|
|
20230809,092400,181026700,26550,26550,26550,26550,1
|
|
20230809,092300,181000150,26550,26550,26550,26450,4
|
|
20230809,092200,180894150,26450,26450,26550,26450,174
|
|
20230809,092100,176291750,26450,26600,26600,26450,844
|
|
20230809,092000,153915800,26600,26650,26650,26600,563
|
|
20230809,091900,138938700,26650,26650,26850,26650,204
|
|
20230809,091800,133500300,26650,26650,26650,26650,3
|
|
20230809,091700,133420350,26650,26650,26650,26650,0
|
|
20230809,091600,133420350,26650,26600,26650,26600,531
|
|
20230809,091500,119295050,26600,26600,26600,26600,280
|
|
20230809,091400,111847050,26600,26600,26600,26600,2
|
|
20230809,091300,111793850,26600,26650,26650,26600,875
|
|
20230809,091200,88511800,26700,26750,26750,26700,573
|
|
20230809,091100,73211600,26850,26750,26850,26700,252
|
|
20230809,091000,66475000,26800,26850,26850,26800,252
|
|
20230809,090900,59720400,26900,26900,26900,26900,391
|
|
20230809,090800,49202500,26900,26950,26950,26900,5
|
|
20230809,090700,49067900,27000,26900,27000,26900,211
|
|
20230809,090600,43390950,26900,26900,26900,26900,0
|
|
20230809,090500,43390950,26900,26900,26900,26900,308
|
|
20230809,090400,35105750,26700,26700,26700,26700,250
|
|
20230809,090300,28430750,26700,26700,26750,26700,325
|
|
20230809,090200,19742050,26750,26750,26900,26750,171
|
|
20230809,090100,15167650,26750,26850,26850,26750,260
|
|
20230809,090000,8204500,26900,26900,26900,26900,305
|