696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,203300,881881000,26700,26700,26700,26700,594
|
|
20230811,203200,881881000,26700,26700,26700,26700,0
|
|
20230811,203100,881881000,26700,26700,26700,26700,0
|
|
20230811,203000,881881000,26700,26700,26700,26700,0
|
|
20230811,202900,881881000,26700,26700,26700,26700,0
|
|
20230811,202800,881881000,26700,26700,26700,26700,0
|
|
20230811,202700,881881000,26700,26700,26700,26700,0
|
|
20230811,202600,881881000,26700,26700,26700,26700,0
|
|
20230811,202500,881881000,26700,26700,26700,26700,0
|
|
20230811,202400,881881000,26700,26700,26700,26700,0
|
|
20230811,202300,881881000,26700,26700,26700,26700,0
|
|
20230811,202200,881881000,26700,26700,26700,26700,0
|
|
20230811,202100,881881000,26700,26700,26700,26700,0
|
|
20230811,202000,881881000,26700,26700,26700,26700,0
|
|
20230811,201900,881881000,26700,26700,26700,26700,0
|
|
20230811,201800,881881000,26700,26700,26700,26700,0
|
|
20230811,201700,881881000,26700,26700,26700,26700,0
|
|
20230811,201600,881881000,26700,26700,26700,26700,0
|
|
20230811,201500,881881000,26700,26700,26700,26700,0
|
|
20230811,201400,881881000,26700,26700,26700,26700,0
|
|
20230811,201300,881881000,26700,26700,26700,26700,0
|
|
20230811,201200,881881000,26700,26700,26700,26700,0
|
|
20230811,201100,881881000,26700,26700,26700,26700,0
|
|
20230811,201000,881881000,26700,26700,26700,26700,0
|
|
20230811,200900,881881000,26700,26700,26700,26700,0
|
|
20230811,200800,881881000,26700,26700,26700,26700,0
|
|
20230811,200700,881881000,26700,26700,26700,26700,0
|
|
20230811,200600,881881000,26700,26700,26700,26700,0
|
|
20230811,200500,881881000,26700,26700,26700,26700,0
|
|
20230811,200400,881881000,26700,26700,26700,26700,0
|
|
20230811,200300,881881000,26700,26700,26700,26700,594
|
|
20230811,200200,881881000,26700,26700,26700,26700,0
|
|
20230811,200100,881881000,26700,26700,26700,26700,0
|
|
20230811,200000,881881000,26700,26700,26700,26700,0
|
|
20230811,195900,881881000,26700,26700,26700,26700,0
|
|
20230811,195800,881881000,26700,26700,26700,26700,0
|
|
20230811,195700,881881000,26700,26700,26700,26700,0
|
|
20230811,195600,881881000,26700,26700,26700,26700,0
|
|
20230811,195500,881881000,26700,26700,26700,26700,0
|
|
20230811,195400,881881000,26700,26700,26700,26700,0
|
|
20230811,195300,881881000,26700,26700,26700,26700,0
|
|
20230811,195200,881881000,26700,26700,26700,26700,0
|
|
20230811,195100,881881000,26700,26700,26700,26700,0
|
|
20230811,195000,881881000,26700,26700,26700,26700,0
|
|
20230811,194900,881881000,26700,26700,26700,26700,0
|
|
20230811,194800,881881000,26700,26700,26700,26700,0
|
|
20230811,194700,881881000,26700,26700,26700,26700,0
|
|
20230811,194600,881881000,26700,26700,26700,26700,0
|
|
20230811,194500,881881000,26700,26700,26700,26700,0
|
|
20230811,194400,881881000,26700,26700,26700,26700,0
|
|
20230811,194300,881881000,26700,26700,26700,26700,0
|
|
20230811,194200,881881000,26700,26700,26700,26700,0
|
|
20230811,194100,881881000,26700,26700,26700,26700,0
|
|
20230811,194000,881881000,26700,26700,26700,26700,0
|
|
20230811,193900,881881000,26700,26700,26700,26700,0
|
|
20230811,193800,881881000,26700,26700,26700,26700,0
|
|
20230811,193700,881881000,26700,26700,26700,26700,0
|
|
20230811,193600,881881000,26700,26700,26700,26700,0
|
|
20230811,193500,881881000,26700,26700,26700,26700,0
|
|
20230811,193400,881881000,26700,26700,26700,26700,0
|
|
20230811,193300,881881000,26700,26700,26700,26700,594
|
|
20230811,193200,881881000,26700,26700,26700,26700,0
|
|
20230811,193100,881881000,26700,26700,26700,26700,0
|
|
20230811,193000,881881000,26700,26700,26700,26700,0
|
|
20230811,192900,881881000,26700,26700,26700,26700,0
|
|
20230811,192800,881881000,26700,26700,26700,26700,0
|
|
20230811,192700,881881000,26700,26700,26700,26700,0
|
|
20230811,192600,881881000,26700,26700,26700,26700,0
|
|
20230811,192500,881881000,26700,26700,26700,26700,0
|
|
20230811,192400,881881000,26700,26700,26700,26700,0
|
|
20230811,192300,881881000,26700,26700,26700,26700,0
|
|
20230811,192200,881881000,26700,26700,26700,26700,0
|
|
20230811,192100,881881000,26700,26700,26700,26700,0
|
|
20230811,192000,881881000,26700,26700,26700,26700,0
|
|
20230811,191900,881881000,26700,26700,26700,26700,0
|
|
20230811,191800,881881000,26700,26700,26700,26700,0
|
|
20230811,191700,881881000,26700,26700,26700,26700,0
|
|
20230811,191600,881881000,26700,26700,26700,26700,0
|
|
20230811,191500,881881000,26700,26700,26700,26700,0
|
|
20230811,191400,881881000,26700,26700,26700,26700,0
|
|
20230811,191300,881881000,26700,26700,26700,26700,0
|
|
20230811,191200,881881000,26700,26700,26700,26700,0
|
|
20230811,191100,881881000,26700,26700,26700,26700,0
|
|
20230811,191000,881881000,26700,26700,26700,26700,0
|
|
20230811,190900,881881000,26700,26700,26700,26700,0
|
|
20230811,190800,881881000,26700,26700,26700,26700,0
|
|
20230811,190700,881881000,26700,26700,26700,26700,0
|
|
20230811,190600,881881000,26700,26700,26700,26700,0
|
|
20230811,190500,881881000,26700,26700,26700,26700,0
|
|
20230811,190400,881881000,26700,26700,26700,26700,0
|
|
20230811,190300,881881000,26700,26700,26700,26700,594
|
|
20230811,190200,881881000,26700,26700,26700,26700,0
|
|
20230811,190100,881881000,26700,26700,26700,26700,0
|
|
20230811,190000,881881000,26700,26700,26700,26700,0
|
|
20230811,185900,881881000,26700,26700,26700,26700,0
|
|
20230811,185800,881881000,26700,26700,26700,26700,0
|
|
20230811,185700,881881000,26700,26700,26700,26700,0
|
|
20230811,185600,881881000,26700,26700,26700,26700,0
|
|
20230811,185500,881881000,26700,26700,26700,26700,0
|
|
20230811,185400,881881000,26700,26700,26700,26700,0
|
|
20230811,185300,881881000,26700,26700,26700,26700,0
|
|
20230811,185200,881881000,26700,26700,26700,26700,0
|
|
20230811,185100,881881000,26700,26700,26700,26700,0
|
|
20230811,185000,881881000,26700,26700,26700,26700,0
|
|
20230811,184900,881881000,26700,26700,26700,26700,0
|
|
20230811,184800,881881000,26700,26700,26700,26700,0
|
|
20230811,184700,881881000,26700,26700,26700,26700,0
|
|
20230811,184600,881881000,26700,26700,26700,26700,0
|
|
20230811,184500,881881000,26700,26700,26700,26700,0
|
|
20230811,184400,881881000,26700,26700,26700,26700,0
|
|
20230811,184300,881881000,26700,26700,26700,26700,0
|
|
20230811,184200,881881000,26700,26700,26700,26700,0
|
|
20230811,184100,881881000,26700,26700,26700,26700,0
|
|
20230811,184000,881881000,26700,26700,26700,26700,0
|
|
20230811,183900,881881000,26700,26700,26700,26700,0
|
|
20230811,183800,881881000,26700,26700,26700,26700,0
|
|
20230811,183700,881881000,26700,26700,26700,26700,0
|
|
20230811,183600,881881000,26700,26700,26700,26700,0
|
|
20230811,183500,881881000,26700,26700,26700,26700,0
|
|
20230811,183400,881881000,26700,26700,26700,26700,0
|
|
20230811,183300,881881000,26700,26700,26700,26700,594
|
|
20230811,183200,881881000,26700,26700,26700,26700,0
|
|
20230811,183100,881881000,26700,26700,26700,26700,0
|
|
20230811,183000,881881000,26700,26700,26700,26700,0
|
|
20230811,182900,881881000,26700,26700,26700,26700,0
|
|
20230811,182800,881881000,26700,26700,26700,26700,0
|
|
20230811,182700,881881000,26700,26700,26700,26700,0
|
|
20230811,182600,881881000,26700,26700,26700,26700,0
|
|
20230811,182500,881881000,26700,26700,26700,26700,0
|
|
20230811,182400,881881000,26700,26700,26700,26700,0
|
|
20230811,182300,881881000,26700,26700,26700,26700,0
|
|
20230811,182200,881881000,26700,26700,26700,26700,0
|
|
20230811,182100,881881000,26700,26700,26700,26700,0
|
|
20230811,182000,881881000,26700,26700,26700,26700,0
|
|
20230811,181900,881881000,26700,26700,26700,26700,0
|
|
20230811,181800,881881000,26700,26700,26700,26700,0
|
|
20230811,181700,881881000,26700,26700,26700,26700,0
|
|
20230811,181600,881881000,26700,26700,26700,26700,0
|
|
20230811,181500,881881000,26700,26700,26700,26700,0
|
|
20230811,181400,881881000,26700,26700,26700,26700,0
|
|
20230811,181300,881881000,26700,26700,26700,26700,0
|
|
20230811,181200,881881000,26700,26700,26700,26700,0
|
|
20230811,181100,881881000,26700,26700,26700,26700,0
|
|
20230811,181000,881881000,26700,26700,26700,26700,0
|
|
20230811,180900,881881000,26700,26700,26700,26700,0
|
|
20230811,180800,881881000,26700,26700,26700,26700,0
|
|
20230811,180700,881881000,26700,26700,26700,26700,0
|
|
20230811,180600,881881000,26700,26700,26700,26700,0
|
|
20230811,180500,881881000,26700,26700,26700,26700,0
|
|
20230811,180400,881881000,26700,26700,26700,26700,0
|
|
20230811,180300,881881000,26700,26700,26700,26700,594
|
|
20230811,180200,881881000,26700,26700,26700,26700,0
|
|
20230811,180100,881881000,26700,26700,26700,26700,0
|
|
20230811,180000,881881000,26700,26700,26700,26700,0
|
|
20230811,175900,881881000,26700,26700,26700,26700,0
|
|
20230811,175800,881881000,26700,26700,26700,26700,0
|
|
20230811,175700,881881000,26700,26700,26700,26700,0
|
|
20230811,175600,881881000,26700,26700,26700,26700,0
|
|
20230811,175500,881881000,26700,26700,26700,26700,0
|
|
20230811,175400,881881000,26700,26700,26700,26700,0
|
|
20230811,175300,881881000,26700,26700,26700,26700,0
|
|
20230811,175200,881881000,26700,26700,26700,26700,0
|
|
20230811,175100,881881000,26700,26700,26700,26700,0
|
|
20230811,175000,881881000,26700,26700,26700,26700,0
|
|
20230811,174900,881881000,26700,26700,26700,26700,0
|
|
20230811,174800,881881000,26700,26700,26700,26700,0
|
|
20230811,174700,881881000,26700,26700,26700,26700,0
|
|
20230811,174600,881881000,26700,26700,26700,26700,0
|
|
20230811,174500,881881000,26700,26700,26700,26700,0
|
|
20230811,174400,881881000,26700,26700,26700,26700,0
|
|
20230811,174300,881881000,26700,26700,26700,26700,0
|
|
20230811,174200,881881000,26700,26700,26700,26700,0
|
|
20230811,174100,881881000,26700,26700,26700,26700,0
|
|
20230811,174000,881881000,26700,26700,26700,26700,0
|
|
20230811,173900,881881000,26700,26700,26700,26700,0
|
|
20230811,173800,881881000,26700,26700,26700,26700,0
|
|
20230811,173700,881881000,26700,26700,26700,26700,0
|
|
20230811,173600,881881000,26700,26700,26700,26700,0
|
|
20230811,173500,881881000,26700,26700,26700,26700,0
|
|
20230811,173400,881881000,26700,26700,26700,26700,0
|
|
20230811,173300,881881000,26700,26700,26700,26700,594
|
|
20230811,173200,881881000,26700,26700,26700,26700,0
|
|
20230811,173100,881881000,26700,26700,26700,26700,0
|
|
20230811,173000,881881000,26700,26700,26700,26700,0
|
|
20230811,172900,881881000,26700,26700,26700,26700,0
|
|
20230811,172800,881881000,26700,26700,26700,26700,0
|
|
20230811,172700,881881000,26700,26700,26700,26700,0
|
|
20230811,172600,881881000,26700,26700,26700,26700,0
|
|
20230811,172500,881881000,26700,26700,26700,26700,0
|
|
20230811,172400,881881000,26700,26700,26700,26700,0
|
|
20230811,172300,881881000,26700,26700,26700,26700,0
|
|
20230811,172200,881881000,26700,26700,26700,26700,0
|
|
20230811,172100,881881000,26700,26700,26700,26700,0
|
|
20230811,172000,881881000,26700,26700,26700,26700,0
|
|
20230811,171900,881881000,26700,26700,26700,26700,0
|
|
20230811,171800,881881000,26700,26700,26700,26700,0
|
|
20230811,171700,881881000,26700,26700,26700,26700,0
|
|
20230811,171600,881881000,26700,26700,26700,26700,0
|
|
20230811,171500,881881000,26700,26700,26700,26700,0
|
|
20230811,171400,881881000,26700,26700,26700,26700,0
|
|
20230811,171300,881881000,26700,26700,26700,26700,0
|
|
20230811,171200,881881000,26700,26700,26700,26700,0
|
|
20230811,171100,881881000,26700,26700,26700,26700,0
|
|
20230811,171000,881881000,26700,26700,26700,26700,0
|
|
20230811,170900,881881000,26700,26700,26700,26700,0
|
|
20230811,170800,881881000,26700,26700,26700,26700,0
|
|
20230811,170700,881881000,26700,26700,26700,26700,0
|
|
20230811,170600,881881000,26700,26700,26700,26700,0
|
|
20230811,170500,881881000,26700,26700,26700,26700,0
|
|
20230811,170400,881881000,26700,26700,26700,26700,0
|
|
20230811,170300,881881000,26700,26700,26700,26700,594
|
|
20230811,170200,881881000,26700,26700,26700,26700,0
|
|
20230811,170100,881881000,26700,26700,26700,26700,0
|
|
20230811,170000,881881000,26700,26700,26700,26700,0
|
|
20230811,165900,881881000,26700,26700,26700,26700,0
|
|
20230811,165800,881881000,26700,26700,26700,26700,0
|
|
20230811,165700,881881000,26700,26700,26700,26700,0
|
|
20230811,165600,881881000,26700,26700,26700,26700,0
|
|
20230811,165500,881881000,26700,26700,26700,26700,0
|
|
20230811,165400,881881000,26700,26700,26700,26700,0
|
|
20230811,165300,881881000,26700,26700,26700,26700,0
|
|
20230811,165200,881881000,26700,26700,26700,26700,0
|
|
20230811,165100,881881000,26700,26700,26700,26700,0
|
|
20230811,165000,881881000,26700,26700,26700,26700,0
|
|
20230811,164900,881881000,26700,26700,26700,26700,0
|
|
20230811,164800,881881000,26700,26700,26700,26700,0
|
|
20230811,164700,881881000,26700,26700,26700,26700,0
|
|
20230811,164600,881881000,26700,26700,26700,26700,0
|
|
20230811,164500,881881000,26700,26700,26700,26700,0
|
|
20230811,164400,881881000,26700,26700,26700,26700,0
|
|
20230811,164300,881881000,26700,26700,26700,26700,0
|
|
20230811,164200,881881000,26700,26700,26700,26700,0
|
|
20230811,164100,881881000,26700,26700,26700,26700,0
|
|
20230811,164000,881881000,26700,26700,26700,26700,0
|
|
20230811,163900,881881000,26700,26700,26700,26700,0
|
|
20230811,163800,881881000,26700,26700,26700,26700,0
|
|
20230811,163700,881881000,26700,26700,26700,26700,0
|
|
20230811,163600,881881000,26700,26700,26700,26700,0
|
|
20230811,163500,881881000,26700,26700,26700,26700,0
|
|
20230811,163400,881881000,26700,26700,26700,26700,0
|
|
20230811,163300,881881000,26700,26700,26700,26700,594
|
|
20230811,163200,881881000,26700,26700,26700,26700,0
|
|
20230811,163100,881881000,26700,26700,26700,26700,0
|
|
20230811,163000,881881000,26700,26700,26700,26700,0
|
|
20230811,162900,881881000,26700,26700,26700,26700,0
|
|
20230811,162800,881881000,26700,26700,26700,26700,0
|
|
20230811,162700,881881000,26700,26700,26700,26700,0
|
|
20230811,162600,881881000,26700,26700,26700,26700,0
|
|
20230811,162500,881881000,26700,26700,26700,26700,0
|
|
20230811,162400,881881000,26700,26700,26700,26700,0
|
|
20230811,162300,881881000,26700,26700,26700,26700,0
|
|
20230811,162200,881881000,26700,26700,26700,26700,0
|
|
20230811,162100,881881000,26700,26700,26700,26700,0
|
|
20230811,162000,881881000,26700,26700,26700,26700,0
|
|
20230811,161900,881881000,26700,26700,26700,26700,0
|
|
20230811,161800,881881000,26700,26700,26700,26700,0
|
|
20230811,161700,881881000,26700,26700,26700,26700,0
|
|
20230811,161600,881881000,26700,26700,26700,26700,0
|
|
20230811,161500,881881000,26700,26700,26700,26700,0
|
|
20230811,161400,881881000,26700,26700,26700,26700,0
|
|
20230811,161300,881881000,26700,26700,26700,26700,0
|
|
20230811,161200,881881000,26700,26700,26700,26700,0
|
|
20230811,161100,881881000,26700,26700,26700,26700,0
|
|
20230811,161000,881881000,26700,26700,26700,26700,0
|
|
20230811,160900,881881000,26700,26700,26700,26700,0
|
|
20230811,160800,881881000,26700,26700,26700,26700,0
|
|
20230811,160700,881881000,26700,26700,26700,26700,0
|
|
20230811,160600,881881000,26700,26700,26700,26700,0
|
|
20230811,160500,881881000,26700,26700,26700,26700,0
|
|
20230811,160400,881881000,26700,26700,26700,26700,0
|
|
20230811,160300,881881000,26700,26700,26700,26700,594
|
|
20230811,160200,881881000,26700,26700,26700,26700,0
|
|
20230811,160100,881881000,26700,26700,26700,26700,0
|
|
20230811,160000,881881000,26700,26700,26700,26700,0
|
|
20230811,155900,881881000,26700,26700,26700,26700,0
|
|
20230811,155800,881881000,26700,26700,26700,26700,0
|
|
20230811,155700,881881000,26700,26700,26700,26700,0
|
|
20230811,155600,881881000,26700,26700,26700,26700,0
|
|
20230811,155500,881881000,26700,26700,26700,26700,0
|
|
20230811,155400,881881000,26700,26700,26700,26700,0
|
|
20230811,155300,881881000,26700,26700,26700,26700,0
|
|
20230811,155200,881881000,26700,26700,26700,26700,0
|
|
20230811,155100,881881000,26700,26700,26700,26700,0
|
|
20230811,155000,881881000,26700,26700,26700,26700,0
|
|
20230811,154900,881881000,26700,26700,26700,26700,0
|
|
20230811,154800,881881000,26700,26700,26700,26700,0
|
|
20230811,154700,881881000,26700,26700,26700,26700,0
|
|
20230811,154600,881881000,26700,26700,26700,26700,0
|
|
20230811,154500,881881000,26700,26700,26700,26700,0
|
|
20230811,154400,881881000,26700,26700,26700,26700,0
|
|
20230811,154300,881881000,26700,26700,26700,26700,0
|
|
20230811,154200,881881000,26700,26700,26700,26700,0
|
|
20230811,154100,881881000,26700,26700,26700,26700,0
|
|
20230811,154000,881881000,26700,26700,26700,26700,0
|
|
20230811,153900,881881000,26700,26700,26700,26700,0
|
|
20230811,153800,881881000,26700,26700,26700,26700,0
|
|
20230811,153700,881881000,26700,26700,26700,26700,0
|
|
20230811,153600,881881000,26700,26700,26700,26700,0
|
|
20230811,153500,881881000,26700,26700,26700,26700,0
|
|
20230811,153400,881881000,26700,26700,26700,26700,0
|
|
20230811,153300,881881000,26700,26700,26700,26700,594
|
|
20230811,153200,881881000,26700,26700,26700,26700,0
|
|
20230811,153100,881881000,26700,26700,26700,26700,0
|
|
20230811,153000,881881000,26700,26700,26700,26700,594
|
|
20230811,152900,866021200,26750,26750,26750,26750,0
|
|
20230811,152800,866021200,26750,26750,26750,26750,0
|
|
20230811,152700,866021200,26750,26750,26750,26750,0
|
|
20230811,152600,866021200,26750,26750,26750,26750,0
|
|
20230811,152500,866021200,26750,26750,26750,26750,0
|
|
20230811,152400,866021200,26750,26750,26750,26750,0
|
|
20230811,152300,866021200,26750,26750,26750,26750,0
|
|
20230811,152200,866021200,26750,26750,26750,26750,0
|
|
20230811,152100,866021200,26750,26750,26750,26750,0
|
|
20230811,152000,866021200,26750,26750,26750,26750,0
|
|
20230811,151900,866021200,26750,26750,26750,26750,10
|
|
20230811,151800,865753700,26700,26700,26750,26700,19
|
|
20230811,151700,865245650,26700,26700,26700,26700,5
|
|
20230811,151600,865112150,26700,26650,26750,26650,603
|
|
20230811,151500,848983000,26700,26700,26700,26700,97
|
|
20230811,151400,846393100,26700,26700,26700,26700,9
|
|
20230811,151300,846152800,26700,26650,26700,26650,10
|
|
20230811,151200,845885950,26650,26750,26750,26650,64
|
|
20230811,151100,844175400,26750,26750,26750,26750,5
|
|
20230811,151000,844041650,26750,26750,26750,26700,55
|
|
20230811,150900,842570750,26700,26700,26750,26700,368
|
|
20230811,150800,832742100,26700,26750,26750,26700,150
|
|
20230811,150700,828730100,26750,26750,26750,26700,174
|
|
20230811,150600,824075900,26700,26750,26750,26700,12
|
|
20230811,150500,823755300,26750,26700,26750,26700,68
|
|
20230811,150400,821936500,26700,26700,26700,26700,11
|
|
20230811,150300,821642800,26750,26750,26800,26750,130
|
|
20230811,150200,818164450,26700,26700,26800,26700,559
|
|
20230811,150100,803214450,26700,26700,26700,26700,6
|
|
20230811,150000,803054250,26700,26750,26800,26700,128
|
|
20230811,145900,799626350,26750,26750,26750,26750,5
|
|
20230811,145800,799492600,26750,26800,26800,26750,289
|
|
20230811,145700,791757100,26750,26750,26800,26750,10
|
|
20230811,145600,791489550,26750,26750,26800,26750,9
|
|
20230811,145500,791248750,26750,26750,26800,26750,92
|
|
20230811,145400,788783450,26750,26750,26750,26750,13
|
|
20230811,145300,788435700,26750,26800,26800,26750,451
|
|
20230811,145200,776364300,26750,26750,26750,26750,7
|
|
20230811,145100,776177050,26750,26750,26750,26750,9
|
|
20230811,145000,775936300,26750,26750,26800,26750,84
|
|
20230811,144900,773685450,26750,26750,26750,26750,6
|
|
20230811,144800,773524950,26750,26800,26800,26750,215
|
|
20230811,144700,767763800,26750,26750,26750,26750,13
|
|
20230811,144600,767416050,26800,26800,26800,26800,56
|
|
20230811,144500,765915250,26800,26800,26850,26800,83
|
|
20230811,144400,763687350,26800,26800,26800,26800,122
|
|
20230811,144300,760417750,26800,26850,26850,26800,9
|
|
20230811,144200,760176400,26850,26800,26850,26800,110
|
|
20230811,144100,757223750,26800,26800,26800,26800,11
|
|
20230811,144000,756928950,26800,26750,26800,26750,242
|
|
20230811,143900,750443600,26750,26750,26750,26750,5
|
|
20230811,143800,750309850,26750,26750,26750,26750,8
|
|
20230811,143700,750095850,26750,26750,26800,26750,215
|
|
20230811,143600,744339150,26750,26750,26750,26750,8
|
|
20230811,143500,744125150,26750,26750,26800,26750,78
|
|
20230811,143400,742035300,26750,26800,26800,26750,151
|
|
20230811,143300,737988750,26800,26800,26800,26800,10
|
|
20230811,143200,737720750,26800,26800,26850,26800,225
|
|
20230811,143100,731684600,26800,26800,26800,26800,8
|
|
20230811,143000,731470200,26800,26750,26850,26750,100
|
|
20230811,142900,728786250,26800,26850,26850,26800,196
|
|
20230811,142800,723529200,26800,26800,26850,26800,60
|
|
20230811,142700,721918700,26850,26750,26850,26750,49
|
|
20230811,142600,720603550,26900,26750,26900,26750,156
|
|
20230811,142500,716414700,26800,26850,26850,26800,241
|
|
20230811,142400,709951400,26800,26800,26850,26800,51
|
|
20230811,142300,708584350,26800,26800,26800,26800,34
|
|
20230811,142200,707673150,26850,26800,26850,26800,104
|
|
20230811,142100,704880800,26800,26850,26850,26800,17
|
|
20230811,142000,704424650,26800,26800,26800,26800,2
|
|
20230811,141900,704371050,26850,26850,26850,26800,80
|
|
20230811,141800,702223100,26800,26800,26800,26800,132
|
|
20230811,141700,698685500,26800,26800,26850,26800,328
|
|
20230811,141600,689885350,26850,26850,26850,26850,0
|
|
20230811,141500,689885350,26850,26900,26900,26850,10
|
|
20230811,141400,689616600,26800,26800,26850,26800,89
|
|
20230811,141300,687227150,26800,26850,26850,26800,15
|
|
20230811,141200,686824600,26850,26850,26850,26850,107
|
|
20230811,141100,683951650,26800,26800,26800,26800,1
|
|
20230811,141000,683924850,26800,26850,26850,26800,21
|
|
20230811,140900,683361050,26850,26800,26850,26800,84
|
|
20230811,140800,681105800,26800,26800,26800,26800,0
|
|
20230811,140700,681105800,26800,26800,26850,26800,110
|
|
20230811,140600,678152650,26800,26800,26800,26800,2
|
|
20230811,140500,678099050,26800,26850,26850,26800,13
|
|
20230811,140400,677750150,26850,26800,26850,26800,77
|
|
20230811,140300,675682800,26850,26850,26850,26850,3
|
|
20230811,140200,675602250,26800,26850,26850,26800,151
|
|
20230811,140100,671547950,26850,26800,26850,26800,4
|
|
20230811,140000,671440650,26850,26850,26850,26850,68
|
|
20230811,135900,669614850,26850,26850,26900,26850,242
|
|
20230811,135800,663113100,26850,26900,26900,26850,103
|
|
20230811,135700,660347450,26850,26850,26900,26850,267
|
|
20230811,135600,653173350,26850,26900,26900,26850,30
|
|
20230811,135500,652366700,26900,26900,26900,26900,47
|
|
20230811,135400,651102400,26900,26950,26950,26900,123
|
|
20230811,135300,647787750,26900,26900,26950,26900,253
|
|
20230811,135200,640969550,26950,26900,26950,26900,490
|
|
20230811,135100,627788500,26900,26850,26900,26850,153
|
|
20230811,135000,623675900,26850,26850,26850,26850,0
|
|
20230811,134900,623675900,26850,26850,26900,26850,298
|
|
20230811,134800,615659850,26850,26850,26850,26850,2
|
|
20230811,134700,615606150,26900,26850,26900,26850,9
|
|
20230811,134600,615364350,26850,26800,26850,26800,24
|
|
20230811,134500,614720050,26850,26850,26900,26850,232
|
|
20230811,134400,608480850,26900,26900,26900,26900,98
|
|
20230811,134300,605844650,26850,26850,26850,26850,13
|
|
20230811,134200,605495600,26900,26850,26900,26850,105
|
|
20230811,134100,602675350,26850,26850,26900,26850,40
|
|
20230811,134000,601599900,26850,26850,26850,26850,43
|
|
20230811,133900,600445350,26850,26900,26900,26850,76
|
|
20230811,133800,598401200,26850,26850,26850,26850,38
|
|
20230811,133700,597380900,26850,26850,26850,26850,87
|
|
20230811,133600,595044950,26900,26900,26900,26900,103
|
|
20230811,133500,592274250,26850,26850,26850,26850,1
|
|
20230811,133400,592247400,26850,26900,26900,26850,102
|
|
20230811,133300,589504950,26850,26900,26900,26850,58
|
|
20230811,133200,587945100,26900,26850,26900,26850,21
|
|
20230811,133100,587380250,26850,26850,26900,26850,281
|
|
20230811,133000,579826300,26850,26850,26850,26850,83
|
|
20230811,132900,577597750,26850,26900,26900,26850,159
|
|
20230811,132800,573321300,26850,26850,26850,26850,49
|
|
20230811,132700,572005650,26850,26900,26900,26850,73
|
|
20230811,132600,570043850,26900,26900,26900,26900,91
|
|
20230811,132500,567595950,26850,26800,26850,26800,257
|
|
20230811,132400,560696000,26800,26800,26800,26800,470
|
|
20230811,132300,548100000,26800,26750,26800,26750,98
|
|
20230811,132200,545473650,26800,26750,26800,26750,198
|
|
20230811,132100,540169350,26750,26700,26750,26700,8
|
|
20230811,132000,539955400,26750,26750,26750,26750,514
|
|
20230811,131900,526205900,26750,26750,26750,26750,3
|
|
20230811,131800,526125650,26800,26750,26800,26750,310
|
|
20230811,131700,517829650,26750,26750,26750,26750,103
|
|
20230811,131600,515074400,26750,26750,26750,26750,11
|
|
20230811,131500,514780150,26750,26750,26800,26750,29
|
|
20230811,131400,514004250,26750,26750,26750,26750,34
|
|
20230811,131300,513094750,26750,26700,26750,26700,4
|
|
20230811,131200,512987850,26700,26750,26750,26700,13
|
|
20230811,131100,512640250,26750,26750,26800,26750,109
|
|
20230811,131000,509719400,26800,26800,26800,26800,0
|
|
20230811,130900,509719400,26800,26700,26800,26700,783
|
|
20230811,130800,488774150,26750,26700,26750,26700,609
|
|
20230811,130700,472483450,26750,26750,26750,26750,1
|
|
20230811,130600,472456700,26700,26750,26750,26700,103
|
|
20230811,130500,469701550,26700,26700,26700,26700,4
|
|
20230811,130400,469594750,26700,26700,26700,26700,6
|
|
20230811,130300,469434550,26750,26700,26750,26700,282
|
|
20230811,130200,461891450,26700,26700,26700,26700,40
|
|
20230811,130100,460823450,26700,26700,26700,26700,38
|
|
20230811,130000,459808850,26700,26700,26700,26700,33
|
|
20230811,125900,458927750,26750,26650,26750,26600,429
|
|
20230811,125800,447504600,26700,26700,26700,26700,302
|
|
20230811,125700,439441200,26650,26650,26650,26650,2
|
|
20230811,125600,439387900,26650,26650,26650,26650,2
|
|
20230811,125500,439334600,26700,26650,26700,26650,206
|
|
20230811,125400,433834500,26650,26650,26650,26650,7
|
|
20230811,125300,433647950,26650,26700,26700,26650,67
|
|
20230811,125200,431859100,26650,26650,26650,26650,9
|
|
20230811,125100,431619250,26650,26650,26650,26650,1
|
|
20230811,125000,431592600,26650,26600,26650,26600,33
|
|
20230811,124900,430713250,26650,26650,26650,26650,1
|
|
20230811,124800,430686600,26650,26700,26700,26650,93
|
|
20230811,124700,428205000,26650,26650,26650,26650,12
|
|
20230811,124600,427885200,26650,26650,26650,26650,60
|
|
20230811,124500,426286200,26650,26650,26700,26650,131
|
|
20230811,124400,422790100,26650,26650,26650,26650,2
|
|
20230811,124300,422736800,26650,26700,26700,26650,78
|
|
20230811,124200,420654250,26650,26650,26650,26650,1
|
|
20230811,124100,420627600,26650,26650,26650,26650,0
|
|
20230811,124000,420627600,26650,26650,26650,26650,42
|
|
20230811,123900,419508300,26650,26650,26650,26650,3
|
|
20230811,123800,419428350,26650,26650,26700,26650,38
|
|
20230811,123700,418415600,26600,26600,26600,26600,2
|
|
20230811,123600,418362400,26650,26650,26650,26650,76
|
|
20230811,123500,416337000,26700,26700,26700,26700,89
|
|
20230811,123400,413960700,26650,26650,26650,26650,2
|
|
20230811,123300,413907400,26700,26700,26700,26700,0
|
|
20230811,123200,413907400,26700,26700,26700,26650,92
|
|
20230811,123100,411451200,26650,26650,26650,26650,5
|
|
20230811,123000,411317950,26650,26650,26650,26650,9
|
|
20230811,122900,411078100,26600,26650,26650,26600,152
|
|
20230811,122800,407028700,26650,26650,26650,26650,58
|
|
20230811,122700,405483000,26650,26650,26650,26650,82
|
|
20230811,122600,403297700,26650,26650,26650,26650,2
|
|
20230811,122500,403244400,26700,26650,26700,26650,95
|
|
20230811,122400,400707950,26650,26650,26650,26650,2
|
|
20230811,122300,400654650,26650,26700,26700,26650,7
|
|
20230811,122200,400468050,26650,26650,26650,26650,51
|
|
20230811,122100,399108900,26650,26650,26650,26650,77
|
|
20230811,122000,397056850,26700,26600,26700,26600,28
|
|
20230811,121900,396310500,26600,26600,26600,26600,2
|
|
20230811,121800,396257300,26600,26650,26650,26600,14
|
|
20230811,121700,395884550,26650,26650,26650,26650,74
|
|
20230811,121600,393912450,26600,26600,26600,26600,2
|
|
20230811,121500,393859250,26600,26600,26650,26600,146
|
|
20230811,121400,389970100,26650,26650,26650,26650,56
|
|
20230811,121300,388477700,26650,26650,26650,26650,2
|
|
20230811,121200,388424400,26700,26650,26700,26650,68
|
|
20230811,121100,386608950,26650,26650,26650,26650,1
|
|
20230811,121000,386582300,26650,26700,26700,26650,112
|
|
20230811,120900,383592000,26650,26650,26650,26650,0
|
|
20230811,120800,383592000,26650,26650,26650,26650,43
|
|
20230811,120700,382446050,26700,26650,26700,26650,66
|
|
20230811,120600,380683900,26650,26650,26650,26650,12
|
|
20230811,120500,380364100,26650,26650,26650,26650,12
|
|
20230811,120400,380044300,26650,26600,26650,26600,113
|
|
20230811,120300,377032900,26600,26600,26600,26600,3
|
|
20230811,120200,376953100,26600,26650,26650,26600,66
|
|
20230811,120100,375194250,26600,26600,26600,26600,1
|
|
20230811,120000,375167650,26600,26650,26650,26600,8
|
|
20230811,115900,374954600,26600,26550,26600,26550,43
|
|
20230811,115800,373810850,26600,26600,26600,26600,0
|
|
20230811,115700,373810850,26600,26650,26650,26600,187
|
|
20230811,115600,368833550,26650,26650,26700,26650,134
|
|
20230811,115500,365262400,26650,26650,26650,26650,13
|
|
20230811,115400,364915950,26650,26650,26700,26650,24
|
|
20230811,115300,364276250,26650,26700,26700,26650,6
|
|
20230811,115200,364116300,26650,26700,26700,26650,66
|
|
20230811,115100,362354200,26650,26650,26650,26650,4
|
|
20230811,115000,362247600,26650,26650,26700,26650,3
|
|
20230811,114900,362167600,26700,26700,26700,26650,104
|
|
20230811,114800,359390900,26700,26650,26700,26650,37
|
|
20230811,114700,358404800,26650,26650,26650,26650,7
|
|
20230811,114600,358218250,26700,26650,26700,26650,3
|
|
20230811,114500,358138250,26650,26650,26650,26650,1
|
|
20230811,114400,358111600,26650,26700,26750,26650,149
|
|
20230811,114300,354133400,26700,26700,26750,26700,63
|
|
20230811,114200,352451200,26700,26700,26700,26700,25
|
|
20230811,114100,351783700,26750,26700,26750,26700,162
|
|
20230811,114000,347451950,26750,26700,26750,26700,1570
|
|
20230811,113900,305522350,26650,26650,26650,26650,391
|
|
20230811,113800,295102200,26650,26600,26650,26600,4
|
|
20230811,113700,294995750,26650,26600,26650,26600,77
|
|
20230811,113600,292944150,26600,26550,26600,26550,182
|
|
20230811,113500,288103050,26550,26550,26550,26550,2
|
|
20230811,113400,288049950,26550,26500,26550,26500,11
|
|
20230811,113300,287757950,26550,26550,26550,26500,24
|
|
20230811,113200,287120850,26550,26550,26550,26550,1
|
|
20230811,113100,287094300,26500,26550,26550,26500,68
|
|
20230811,113000,285289000,26600,26550,26600,26550,8
|
|
20230811,112900,285076500,26550,26500,26550,26500,88
|
|
20230811,112800,282744100,26450,26500,26500,26450,59
|
|
20230811,112700,281183500,26450,26500,26550,26450,85
|
|
20230811,112600,278934500,26550,26600,26600,26550,271
|
|
20230811,112500,271728700,26650,26650,26650,26650,0
|
|
20230811,112400,271728700,26650,26550,26650,26550,320
|
|
20230811,112300,263209100,26550,26550,26600,26550,117
|
|
20230811,112200,260102650,26550,26550,26550,26500,103
|
|
20230811,112100,257368100,26550,26500,26550,26500,75
|
|
20230811,112000,255377100,26500,26550,26550,26500,67
|
|
20230811,111900,253598550,26550,26500,26550,26450,511
|
|
20230811,111800,240057100,26500,26500,26500,26500,50
|
|
20230811,111700,238732100,26500,26450,26500,26450,5
|
|
20230811,111600,238599750,26500,26500,26500,26500,1
|
|
20230811,111500,238573250,26450,26500,26500,26450,2
|
|
20230811,111400,238520300,26450,26450,26450,26400,93
|
|
20230811,111300,236060550,26400,26400,26400,26400,5
|
|
20230811,111200,235928550,26350,26450,26450,26350,3
|
|
20230811,111100,235849400,26400,26350,26400,26350,86
|
|
20230811,111000,233579150,26350,26400,26400,26350,2
|
|
20230811,110900,233526400,26350,26350,26350,26350,78
|
|
20230811,110800,231471100,26400,26350,26400,26350,116
|
|
20230811,110700,228409250,26400,26300,26400,26300,183
|
|
20230811,110600,223595900,26350,26250,26350,26250,74
|
|
20230811,110500,221649750,26300,26250,26300,26250,2
|
|
20230811,110400,221597200,26300,26300,26300,26300,2
|
|
20230811,110300,221544600,26300,26250,26300,26250,89
|
|
20230811,110200,219204000,26200,26250,26250,26200,308
|
|
20230811,110100,211129000,26300,26250,26300,26250,2
|
|
20230811,110000,211076450,26300,26250,26300,26250,7
|
|
20230811,105900,210892650,26250,26250,26250,26250,74
|
|
20230811,105800,208950150,26300,26300,26300,26250,4
|
|
20230811,105700,208845050,26300,26300,26300,26300,2
|
|
20230811,105600,208792450,26300,26300,26300,26250,3
|
|
20230811,105500,208713600,26250,26250,26300,26250,74
|
|
20230811,105400,206767600,26300,26250,26300,26250,2
|
|
20230811,105300,206715050,26300,26250,26300,26250,2
|
|
20230811,105200,206662500,26250,26250,26250,26250,1
|
|
20230811,105100,206636250,26250,26300,26300,26250,7
|
|
20230811,105000,206452450,26300,26250,26300,26250,4
|
|
20230811,104900,206347350,26250,26250,26250,26250,0
|
|
20230811,104800,206347350,26250,26250,26250,26250,4
|
|
20230811,104700,206242350,26300,26300,26300,26250,64
|
|
20230811,104600,204559400,26300,26300,26300,26300,4
|
|
20230811,104500,204454200,26350,26300,26350,26300,76
|
|
20230811,104400,202455350,26350,26350,26350,26350,1
|
|
20230811,104300,202429000,26350,26350,26350,26350,0
|
|
20230811,104200,202429000,26350,26250,26350,26250,54
|
|
20230811,104100,201008750,26300,26300,26300,26300,11
|
|
20230811,104000,200719450,26250,26300,26300,26250,3
|
|
20230811,103900,200640650,26200,26250,26250,26200,450
|
|
20230811,103800,188837050,26250,26300,26300,26250,68
|
|
20230811,103700,187048800,26350,26350,26350,26300,4
|
|
20230811,103600,186943500,26350,26300,26350,26300,158
|
|
20230811,103500,182788050,26250,26300,26300,26250,5
|
|
20230811,103400,182656700,26300,26250,26300,26250,2
|
|
20230811,103300,182604150,26300,26300,26300,26300,2
|
|
20230811,103200,182551550,26300,26300,26300,26300,39
|
|
20230811,103100,181525850,26300,26350,26400,26300,732
|
|
20230811,103000,162260050,26350,26350,26350,26350,11
|
|
20230811,102900,161970200,26400,26400,26400,26350,58
|
|
20230811,102800,160441600,26400,26450,26450,26400,726
|
|
20230811,102700,141275100,26400,26500,26500,26400,2
|
|
20230811,102600,141222200,26500,26450,26500,26450,10
|
|
20230811,102500,140957250,26500,26450,26500,26450,135
|
|
20230811,102400,137386450,26450,26450,26500,26450,4
|
|
20230811,102300,137280600,26450,26450,26500,26450,171
|
|
20230811,102200,132755150,26400,26400,26400,26400,1
|
|
20230811,102100,132728750,26450,26450,26450,26450,5
|
|
20230811,102000,132596500,26500,26450,26500,26450,10
|
|
20230811,101900,132331900,26400,26450,26450,26400,5
|
|
20230811,101800,132199800,26450,26400,26450,26400,2
|
|
20230811,101700,132146950,26400,26400,26400,26400,0
|
|
20230811,101600,132146950,26400,26400,26400,26350,385
|
|
20230811,101500,121983050,26400,26400,26400,26400,0
|
|
20230811,101400,121983050,26400,26400,26400,26350,348
|
|
20230811,101300,112795900,26350,26350,26400,26350,599
|
|
20230811,101200,97012200,26350,26350,26350,26350,100
|
|
20230811,101100,94377200,26350,26350,26350,26300,4
|
|
20230811,101000,94271900,26300,26300,26300,26300,2
|
|
20230811,100900,94219300,26350,26350,26350,26350,2
|
|
20230811,100800,94166600,26350,26300,26350,26300,3
|
|
20230811,100700,94087650,26250,26250,26300,26250,144
|
|
20230811,100600,90307600,26250,26250,26250,26250,2
|
|
20230811,100500,90255100,26300,26350,26350,26300,4
|
|
20230811,100400,90149800,26350,26350,26350,26350,18
|
|
20230811,100300,89675500,26350,26350,26350,26300,11
|
|
20230811,100200,89385700,26350,26300,26350,26250,43
|
|
20230811,100100,88254850,26300,26250,26300,26250,212
|
|
20230811,100000,82689800,26250,26250,26250,26250,2
|
|
20230811,095900,82637300,26250,26250,26250,26250,0
|
|
20230811,095800,82637300,26250,26300,26300,26250,2
|
|
20230811,095700,82584750,26300,26250,26300,26250,6
|
|
20230811,095600,82427050,26250,26300,26300,26250,50
|
|
20230811,095500,81114500,26250,26250,26300,26250,52
|
|
20230811,095400,79749450,26250,26250,26250,26250,2
|
|
20230811,095300,79696950,26300,26300,26300,26300,0
|
|
20230811,095200,79696950,26300,26300,26300,26250,4
|
|
20230811,095100,79591850,26300,26250,26300,26250,2
|
|
20230811,095000,79539300,26250,26300,26300,26250,2
|
|
20230811,094900,79486750,26300,26250,26300,26250,359
|
|
20230811,094800,70047350,26250,26250,26250,26250,2
|
|
20230811,094700,69994850,26200,26300,26300,26200,73
|
|
20230811,094600,68078850,26250,26250,26250,26250,102
|
|
20230811,094500,65401350,26250,26250,26250,26250,1
|
|
20230811,094400,65375100,26250,26250,26300,26250,310
|
|
20230811,094300,57237550,26300,26300,26300,26300,2
|
|
20230811,094200,57184950,26250,26300,26300,26250,3
|
|
20230811,094100,57106150,26300,26250,26300,26250,56
|
|
20230811,094000,55635950,26300,26300,26300,26300,1
|
|
20230811,093900,55609650,26250,26350,26350,26250,107
|
|
20230811,093800,52790700,26400,26400,26400,26400,2
|
|
20230811,093700,52737900,26350,26400,26400,26350,2
|
|
20230811,093600,52685150,26400,26350,26400,26350,3
|
|
20230811,093500,52606000,26400,26350,26400,26350,35
|
|
20230811,093400,51683700,26300,26300,26300,26300,2
|
|
20230811,093300,51631100,26400,26350,26400,26350,13
|
|
20230811,093200,51288500,26450,26300,26450,26300,225
|
|
20230811,093100,45363950,26300,26300,26400,26300,110
|
|
20230811,093000,42466200,26300,26300,26300,26300,2
|
|
20230811,092900,42413600,26250,26300,26300,26250,13
|
|
20230811,092800,42071800,26300,26250,26300,26250,2
|
|
20230811,092700,42019250,26300,26300,26300,26300,0
|
|
20230811,092600,42019250,26300,26250,26300,26250,118
|
|
20230811,092500,38916700,26250,26250,26300,26250,165
|
|
20230811,092400,34585350,26300,26200,26300,26200,429
|
|
20230811,092300,23324100,26200,26250,26250,26200,29
|
|
20230811,092200,22562900,26250,26250,26300,26250,302
|
|
20230811,092100,14635300,26250,26250,26250,26250,108
|
|
20230811,092000,11800300,26300,26300,26300,26250,15
|
|
20230811,091900,11405850,26300,26300,26300,26300,4
|
|
20230811,091800,11300650,26250,26300,26300,26250,7
|
|
20230811,091700,11116650,26300,26300,26350,26300,117
|
|
20230811,091600,8037050,26300,26300,26300,26300,3
|
|
20230811,091500,7958150,26300,26350,26350,26300,2
|
|
20230811,091400,7905500,26300,26300,26300,26300,56
|
|
20230811,091300,6432700,26250,26300,26300,26250,8
|
|
20230811,091200,6222400,26300,26200,26300,26200,16
|
|
20230811,091100,5802400,26250,26250,26250,26250,31
|
|
20230811,091000,4988650,26200,26250,26250,26200,4
|
|
20230811,090900,4883750,26250,26300,26300,26250,40
|
|
20230811,090800,3833700,26300,26300,26300,26300,1
|
|
20230811,090700,3807400,26300,26250,26300,26250,5
|
|
20230811,090600,3676100,26250,26250,26250,26250,5
|
|
20230811,090500,3544850,26250,26250,26250,26250,0
|
|
20230811,090400,3544850,26250,26250,26250,26250,24
|
|
20230811,090300,2914850,26300,26350,26350,26300,19
|
|
20230811,090200,2415100,26300,26300,26300,26300,2
|
|
20230811,090100,2362500,26250,26250,26250,26250,0
|
|
20230811,090000,2362500,26250,26250,26250,26250,90
|