697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,203400,798701100,26500,26500,26500,26500,319
|
|
20230816,203300,798701100,26500,26500,26500,26500,0
|
|
20230816,203200,798701100,26500,26500,26500,26500,0
|
|
20230816,203100,798701100,26500,26500,26500,26500,0
|
|
20230816,203000,798701100,26500,26500,26500,26500,0
|
|
20230816,202900,798701100,26500,26500,26500,26500,0
|
|
20230816,202800,798701100,26500,26500,26500,26500,0
|
|
20230816,202700,798701100,26500,26500,26500,26500,0
|
|
20230816,202600,798701100,26500,26500,26500,26500,0
|
|
20230816,202500,798701100,26500,26500,26500,26500,0
|
|
20230816,202400,798701100,26500,26500,26500,26500,0
|
|
20230816,202300,798701100,26500,26500,26500,26500,0
|
|
20230816,202200,798701100,26500,26500,26500,26500,0
|
|
20230816,202100,798701100,26500,26500,26500,26500,0
|
|
20230816,202000,798701100,26500,26500,26500,26500,0
|
|
20230816,201900,798701100,26500,26500,26500,26500,0
|
|
20230816,201800,798701100,26500,26500,26500,26500,0
|
|
20230816,201700,798701100,26500,26500,26500,26500,0
|
|
20230816,201600,798701100,26500,26500,26500,26500,0
|
|
20230816,201500,798701100,26500,26500,26500,26500,0
|
|
20230816,201400,798701100,26500,26500,26500,26500,0
|
|
20230816,201300,798701100,26500,26500,26500,26500,0
|
|
20230816,201200,798701100,26500,26500,26500,26500,0
|
|
20230816,201100,798701100,26500,26500,26500,26500,0
|
|
20230816,201000,798701100,26500,26500,26500,26500,0
|
|
20230816,200900,798701100,26500,26500,26500,26500,0
|
|
20230816,200800,798701100,26500,26500,26500,26500,0
|
|
20230816,200700,798701100,26500,26500,26500,26500,0
|
|
20230816,200600,798701100,26500,26500,26500,26500,0
|
|
20230816,200500,798701100,26500,26500,26500,26500,0
|
|
20230816,200400,798701100,26500,26500,26500,26500,319
|
|
20230816,200300,798701100,26500,26500,26500,26500,0
|
|
20230816,200200,798701100,26500,26500,26500,26500,0
|
|
20230816,200100,798701100,26500,26500,26500,26500,0
|
|
20230816,200000,798701100,26500,26500,26500,26500,0
|
|
20230816,195900,798701100,26500,26500,26500,26500,0
|
|
20230816,195800,798701100,26500,26500,26500,26500,0
|
|
20230816,195700,798701100,26500,26500,26500,26500,0
|
|
20230816,195600,798701100,26500,26500,26500,26500,0
|
|
20230816,195500,798701100,26500,26500,26500,26500,0
|
|
20230816,195400,798701100,26500,26500,26500,26500,0
|
|
20230816,195300,798701100,26500,26500,26500,26500,0
|
|
20230816,195200,798701100,26500,26500,26500,26500,0
|
|
20230816,195100,798701100,26500,26500,26500,26500,0
|
|
20230816,195000,798701100,26500,26500,26500,26500,0
|
|
20230816,194900,798701100,26500,26500,26500,26500,0
|
|
20230816,194800,798701100,26500,26500,26500,26500,0
|
|
20230816,194700,798701100,26500,26500,26500,26500,0
|
|
20230816,194600,798701100,26500,26500,26500,26500,0
|
|
20230816,194500,798701100,26500,26500,26500,26500,0
|
|
20230816,194400,798701100,26500,26500,26500,26500,0
|
|
20230816,194300,798701100,26500,26500,26500,26500,0
|
|
20230816,194200,798701100,26500,26500,26500,26500,0
|
|
20230816,194100,798701100,26500,26500,26500,26500,0
|
|
20230816,194000,798701100,26500,26500,26500,26500,0
|
|
20230816,193900,798701100,26500,26500,26500,26500,0
|
|
20230816,193800,798701100,26500,26500,26500,26500,0
|
|
20230816,193700,798701100,26500,26500,26500,26500,0
|
|
20230816,193600,798701100,26500,26500,26500,26500,0
|
|
20230816,193500,798701100,26500,26500,26500,26500,0
|
|
20230816,193400,798701100,26500,26500,26500,26500,319
|
|
20230816,193300,798701100,26500,26500,26500,26500,0
|
|
20230816,193200,798701100,26500,26500,26500,26500,0
|
|
20230816,193100,798701100,26500,26500,26500,26500,0
|
|
20230816,193000,798701100,26500,26500,26500,26500,0
|
|
20230816,192900,798701100,26500,26500,26500,26500,0
|
|
20230816,192800,798701100,26500,26500,26500,26500,0
|
|
20230816,192700,798701100,26500,26500,26500,26500,0
|
|
20230816,192600,798701100,26500,26500,26500,26500,0
|
|
20230816,192500,798701100,26500,26500,26500,26500,0
|
|
20230816,192400,798701100,26500,26500,26500,26500,0
|
|
20230816,192300,798701100,26500,26500,26500,26500,0
|
|
20230816,192200,798701100,26500,26500,26500,26500,0
|
|
20230816,192100,798701100,26500,26500,26500,26500,0
|
|
20230816,192000,798701100,26500,26500,26500,26500,0
|
|
20230816,191900,798701100,26500,26500,26500,26500,0
|
|
20230816,191800,798701100,26500,26500,26500,26500,0
|
|
20230816,191700,798701100,26500,26500,26500,26500,0
|
|
20230816,191600,798701100,26500,26500,26500,26500,0
|
|
20230816,191500,798701100,26500,26500,26500,26500,0
|
|
20230816,191400,798701100,26500,26500,26500,26500,0
|
|
20230816,191300,798701100,26500,26500,26500,26500,0
|
|
20230816,191200,798701100,26500,26500,26500,26500,0
|
|
20230816,191100,798701100,26500,26500,26500,26500,0
|
|
20230816,191000,798701100,26500,26500,26500,26500,0
|
|
20230816,190900,798701100,26500,26500,26500,26500,0
|
|
20230816,190800,798701100,26500,26500,26500,26500,0
|
|
20230816,190700,798701100,26500,26500,26500,26500,0
|
|
20230816,190600,798701100,26500,26500,26500,26500,0
|
|
20230816,190500,798701100,26500,26500,26500,26500,0
|
|
20230816,190400,798701100,26500,26500,26500,26500,319
|
|
20230816,190300,798701100,26500,26500,26500,26500,0
|
|
20230816,190200,798701100,26500,26500,26500,26500,0
|
|
20230816,190100,798701100,26500,26500,26500,26500,0
|
|
20230816,190000,798701100,26500,26500,26500,26500,0
|
|
20230816,185900,798701100,26500,26500,26500,26500,0
|
|
20230816,185800,798701100,26500,26500,26500,26500,0
|
|
20230816,185700,798701100,26500,26500,26500,26500,0
|
|
20230816,185600,798701100,26500,26500,26500,26500,0
|
|
20230816,185500,798701100,26500,26500,26500,26500,0
|
|
20230816,185400,798701100,26500,26500,26500,26500,0
|
|
20230816,185300,798701100,26500,26500,26500,26500,0
|
|
20230816,185200,798701100,26500,26500,26500,26500,0
|
|
20230816,185100,798701100,26500,26500,26500,26500,0
|
|
20230816,185000,798701100,26500,26500,26500,26500,0
|
|
20230816,184900,798701100,26500,26500,26500,26500,0
|
|
20230816,184800,798701100,26500,26500,26500,26500,0
|
|
20230816,184700,798701100,26500,26500,26500,26500,0
|
|
20230816,184600,798701100,26500,26500,26500,26500,0
|
|
20230816,184500,798701100,26500,26500,26500,26500,0
|
|
20230816,184400,798701100,26500,26500,26500,26500,0
|
|
20230816,184300,798701100,26500,26500,26500,26500,0
|
|
20230816,184200,798701100,26500,26500,26500,26500,0
|
|
20230816,184100,798701100,26500,26500,26500,26500,0
|
|
20230816,184000,798701100,26500,26500,26500,26500,0
|
|
20230816,183900,798701100,26500,26500,26500,26500,0
|
|
20230816,183800,798701100,26500,26500,26500,26500,0
|
|
20230816,183700,798701100,26500,26500,26500,26500,0
|
|
20230816,183600,798701100,26500,26500,26500,26500,0
|
|
20230816,183500,798701100,26500,26500,26500,26500,0
|
|
20230816,183400,798701100,26500,26500,26500,26500,319
|
|
20230816,183300,798701100,26500,26500,26500,26500,0
|
|
20230816,183200,798701100,26500,26500,26500,26500,0
|
|
20230816,183100,798701100,26500,26500,26500,26500,0
|
|
20230816,183000,798701100,26500,26500,26500,26500,0
|
|
20230816,182900,798701100,26500,26500,26500,26500,0
|
|
20230816,182800,798701100,26500,26500,26500,26500,0
|
|
20230816,182700,798701100,26500,26500,26500,26500,0
|
|
20230816,182600,798701100,26500,26500,26500,26500,0
|
|
20230816,182500,798701100,26500,26500,26500,26500,0
|
|
20230816,182400,798701100,26500,26500,26500,26500,0
|
|
20230816,182300,798701100,26500,26500,26500,26500,0
|
|
20230816,182200,798701100,26500,26500,26500,26500,0
|
|
20230816,182100,798701100,26500,26500,26500,26500,0
|
|
20230816,182000,798701100,26500,26500,26500,26500,0
|
|
20230816,181900,798701100,26500,26500,26500,26500,0
|
|
20230816,181800,798701100,26500,26500,26500,26500,0
|
|
20230816,181700,798701100,26500,26500,26500,26500,0
|
|
20230816,181600,798701100,26500,26500,26500,26500,0
|
|
20230816,181500,798701100,26500,26500,26500,26500,0
|
|
20230816,181400,798701100,26500,26500,26500,26500,0
|
|
20230816,181300,798701100,26500,26500,26500,26500,0
|
|
20230816,181200,798701100,26500,26500,26500,26500,0
|
|
20230816,181100,798701100,26500,26500,26500,26500,0
|
|
20230816,181000,798701100,26500,26500,26500,26500,0
|
|
20230816,180900,798701100,26500,26500,26500,26500,0
|
|
20230816,180800,798701100,26500,26500,26500,26500,0
|
|
20230816,180700,798701100,26500,26500,26500,26500,0
|
|
20230816,180600,798701100,26500,26500,26500,26500,0
|
|
20230816,180500,798701100,26500,26500,26500,26500,0
|
|
20230816,180400,798701100,26500,26500,26500,26500,319
|
|
20230816,180300,798701100,26500,26500,26500,26500,0
|
|
20230816,180200,798701100,26500,26500,26500,26500,0
|
|
20230816,180100,798701100,26500,26500,26500,26500,0
|
|
20230816,180000,798701100,26500,26500,26500,26500,0
|
|
20230816,175900,798701100,26500,26500,26500,26500,0
|
|
20230816,175800,798701100,26500,26500,26500,26500,0
|
|
20230816,175700,798701100,26500,26500,26500,26500,0
|
|
20230816,175600,798701100,26500,26500,26500,26500,0
|
|
20230816,175500,798701100,26500,26500,26500,26500,0
|
|
20230816,175400,798701100,26500,26500,26500,26500,0
|
|
20230816,175300,798701100,26500,26500,26500,26500,0
|
|
20230816,175200,798701100,26500,26500,26500,26500,0
|
|
20230816,175100,798701100,26500,26500,26500,26500,0
|
|
20230816,175000,798701100,26500,26500,26500,26500,0
|
|
20230816,174900,798701100,26500,26500,26500,26500,0
|
|
20230816,174800,798701100,26500,26500,26500,26500,0
|
|
20230816,174700,798701100,26500,26500,26500,26500,0
|
|
20230816,174600,798701100,26500,26500,26500,26500,0
|
|
20230816,174500,798701100,26500,26500,26500,26500,0
|
|
20230816,174400,798701100,26500,26500,26500,26500,0
|
|
20230816,174300,798701100,26500,26500,26500,26500,0
|
|
20230816,174200,798701100,26500,26500,26500,26500,0
|
|
20230816,174100,798701100,26500,26500,26500,26500,0
|
|
20230816,174000,798701100,26500,26500,26500,26500,0
|
|
20230816,173900,798701100,26500,26500,26500,26500,0
|
|
20230816,173800,798701100,26500,26500,26500,26500,0
|
|
20230816,173700,798701100,26500,26500,26500,26500,0
|
|
20230816,173600,798701100,26500,26500,26500,26500,0
|
|
20230816,173500,798701100,26500,26500,26500,26500,0
|
|
20230816,173400,798701100,26500,26500,26500,26500,319
|
|
20230816,173300,798701100,26500,26500,26500,26500,0
|
|
20230816,173200,798701100,26500,26500,26500,26500,0
|
|
20230816,173100,798701100,26500,26500,26500,26500,0
|
|
20230816,173000,798701100,26500,26500,26500,26500,0
|
|
20230816,172900,798701100,26500,26500,26500,26500,0
|
|
20230816,172800,798701100,26500,26500,26500,26500,0
|
|
20230816,172700,798701100,26500,26500,26500,26500,0
|
|
20230816,172600,798701100,26500,26500,26500,26500,0
|
|
20230816,172500,798701100,26500,26500,26500,26500,0
|
|
20230816,172400,798701100,26500,26500,26500,26500,0
|
|
20230816,172300,798701100,26500,26500,26500,26500,0
|
|
20230816,172200,798701100,26500,26500,26500,26500,0
|
|
20230816,172100,798701100,26500,26500,26500,26500,0
|
|
20230816,172000,798701100,26500,26500,26500,26500,0
|
|
20230816,171900,798701100,26500,26500,26500,26500,0
|
|
20230816,171800,798701100,26500,26500,26500,26500,0
|
|
20230816,171700,798701100,26500,26500,26500,26500,0
|
|
20230816,171600,798701100,26500,26500,26500,26500,0
|
|
20230816,171500,798701100,26500,26500,26500,26500,0
|
|
20230816,171400,798701100,26500,26500,26500,26500,0
|
|
20230816,171300,798701100,26500,26500,26500,26500,0
|
|
20230816,171200,798701100,26500,26500,26500,26500,0
|
|
20230816,171100,798701100,26500,26500,26500,26500,0
|
|
20230816,171000,798701100,26500,26500,26500,26500,0
|
|
20230816,170900,798701100,26500,26500,26500,26500,0
|
|
20230816,170800,798701100,26500,26500,26500,26500,0
|
|
20230816,170700,798701100,26500,26500,26500,26500,0
|
|
20230816,170600,798701100,26500,26500,26500,26500,0
|
|
20230816,170500,798701100,26500,26500,26500,26500,0
|
|
20230816,170400,798701100,26500,26500,26500,26500,319
|
|
20230816,170300,798701100,26500,26500,26500,26500,0
|
|
20230816,170200,798701100,26500,26500,26500,26500,0
|
|
20230816,170100,798701100,26500,26500,26500,26500,0
|
|
20230816,170000,798701100,26500,26500,26500,26500,0
|
|
20230816,165900,798701100,26500,26500,26500,26500,0
|
|
20230816,165800,798701100,26500,26500,26500,26500,0
|
|
20230816,165700,798701100,26500,26500,26500,26500,0
|
|
20230816,165600,798701100,26500,26500,26500,26500,0
|
|
20230816,165500,798701100,26500,26500,26500,26500,0
|
|
20230816,165400,798701100,26500,26500,26500,26500,0
|
|
20230816,165300,798701100,26500,26500,26500,26500,0
|
|
20230816,165200,798701100,26500,26500,26500,26500,0
|
|
20230816,165100,798701100,26500,26500,26500,26500,0
|
|
20230816,165000,798701100,26500,26500,26500,26500,0
|
|
20230816,164900,798701100,26500,26500,26500,26500,0
|
|
20230816,164800,798701100,26500,26500,26500,26500,0
|
|
20230816,164700,798701100,26500,26500,26500,26500,0
|
|
20230816,164600,798701100,26500,26500,26500,26500,0
|
|
20230816,164500,798701100,26500,26500,26500,26500,0
|
|
20230816,164400,798701100,26500,26500,26500,26500,0
|
|
20230816,164300,798701100,26500,26500,26500,26500,0
|
|
20230816,164200,798701100,26500,26500,26500,26500,0
|
|
20230816,164100,798701100,26500,26500,26500,26500,0
|
|
20230816,164000,798701100,26500,26500,26500,26500,0
|
|
20230816,163900,798701100,26500,26500,26500,26500,0
|
|
20230816,163800,798701100,26500,26500,26500,26500,0
|
|
20230816,163700,798701100,26500,26500,26500,26500,0
|
|
20230816,163600,798701100,26500,26500,26500,26500,0
|
|
20230816,163500,798701100,26500,26500,26500,26500,0
|
|
20230816,163400,798701100,26500,26500,26500,26500,319
|
|
20230816,163300,798701100,26500,26500,26500,26500,0
|
|
20230816,163200,798701100,26500,26500,26500,26500,0
|
|
20230816,163100,798701100,26500,26500,26500,26500,0
|
|
20230816,163000,798701100,26500,26500,26500,26500,0
|
|
20230816,162900,798701100,26500,26500,26500,26500,0
|
|
20230816,162800,798701100,26500,26500,26500,26500,0
|
|
20230816,162700,798701100,26500,26500,26500,26500,0
|
|
20230816,162600,798701100,26500,26500,26500,26500,0
|
|
20230816,162500,798701100,26500,26500,26500,26500,0
|
|
20230816,162400,798701100,26500,26500,26500,26500,0
|
|
20230816,162300,798701100,26500,26500,26500,26500,0
|
|
20230816,162200,798701100,26500,26500,26500,26500,0
|
|
20230816,162100,798701100,26500,26500,26500,26500,0
|
|
20230816,162000,798701100,26500,26500,26500,26500,0
|
|
20230816,161900,798701100,26500,26500,26500,26500,0
|
|
20230816,161800,798701100,26500,26500,26500,26500,0
|
|
20230816,161700,798701100,26500,26500,26500,26500,0
|
|
20230816,161600,798701100,26500,26500,26500,26500,0
|
|
20230816,161500,798701100,26500,26500,26500,26500,0
|
|
20230816,161400,798701100,26500,26500,26500,26500,0
|
|
20230816,161300,798701100,26500,26500,26500,26500,0
|
|
20230816,161200,798701100,26500,26500,26500,26500,0
|
|
20230816,161100,798701100,26500,26500,26500,26500,0
|
|
20230816,161000,798701100,26500,26500,26500,26500,0
|
|
20230816,160900,798701100,26500,26500,26500,26500,0
|
|
20230816,160800,798701100,26500,26500,26500,26500,0
|
|
20230816,160700,798701100,26500,26500,26500,26500,0
|
|
20230816,160600,798701100,26500,26500,26500,26500,0
|
|
20230816,160500,798701100,26500,26500,26500,26500,0
|
|
20230816,160400,798701100,26500,26500,26500,26500,319
|
|
20230816,160300,798701100,26500,26500,26500,26500,0
|
|
20230816,160200,798701100,26500,26500,26500,26500,0
|
|
20230816,160100,798701100,26500,26500,26500,26500,0
|
|
20230816,160000,798701100,26500,26500,26500,26500,0
|
|
20230816,155900,798701100,26500,26500,26500,26500,0
|
|
20230816,155800,798701100,26500,26500,26500,26500,0
|
|
20230816,155700,798701100,26500,26500,26500,26500,0
|
|
20230816,155600,798701100,26500,26500,26500,26500,0
|
|
20230816,155500,798701100,26500,26500,26500,26500,0
|
|
20230816,155400,798701100,26500,26500,26500,26500,0
|
|
20230816,155300,798701100,26500,26500,26500,26500,0
|
|
20230816,155200,798701100,26500,26500,26500,26500,0
|
|
20230816,155100,798701100,26500,26500,26500,26500,0
|
|
20230816,155000,798701100,26500,26500,26500,26500,0
|
|
20230816,154900,798701100,26500,26500,26500,26500,0
|
|
20230816,154800,798701100,26500,26500,26500,26500,0
|
|
20230816,154700,798701100,26500,26500,26500,26500,0
|
|
20230816,154600,798701100,26500,26500,26500,26500,0
|
|
20230816,154500,798701100,26500,26500,26500,26500,0
|
|
20230816,154400,798701100,26500,26500,26500,26500,0
|
|
20230816,154300,798701100,26500,26500,26500,26500,0
|
|
20230816,154200,798701100,26500,26500,26500,26500,0
|
|
20230816,154100,798701100,26500,26500,26500,26500,0
|
|
20230816,154000,798701100,26500,26500,26500,26500,0
|
|
20230816,153900,798701100,26500,26500,26500,26500,0
|
|
20230816,153800,798701100,26500,26500,26500,26500,0
|
|
20230816,153700,798701100,26500,26500,26500,26500,0
|
|
20230816,153600,798701100,26500,26500,26500,26500,0
|
|
20230816,153500,798701100,26500,26500,26500,26500,0
|
|
20230816,153400,798701100,26500,26500,26500,26500,319
|
|
20230816,153300,798701100,26500,26500,26500,26500,0
|
|
20230816,153200,798701100,26500,26500,26500,26500,0
|
|
20230816,153100,798701100,26500,26500,26500,26500,0
|
|
20230816,153000,798701100,26500,26500,26500,26500,319
|
|
20230816,152900,790247600,26600,26600,26600,26600,0
|
|
20230816,152800,790247600,26600,26600,26600,26600,0
|
|
20230816,152700,790247600,26600,26600,26600,26600,0
|
|
20230816,152600,790247600,26600,26600,26600,26600,0
|
|
20230816,152500,790247600,26600,26600,26600,26600,0
|
|
20230816,152400,790247600,26600,26600,26600,26600,0
|
|
20230816,152300,790247600,26600,26600,26600,26600,0
|
|
20230816,152200,790247600,26600,26600,26600,26600,0
|
|
20230816,152100,790247600,26600,26600,26600,26600,0
|
|
20230816,152000,790247600,26600,26600,26600,26600,0
|
|
20230816,151900,790247600,26600,26500,26600,26500,57
|
|
20230816,151800,788736800,26550,26550,26600,26450,190
|
|
20230816,151700,783689500,26600,26550,26600,26450,135
|
|
20230816,151600,780104700,26600,26500,26600,26500,195
|
|
20230816,151500,774924200,26500,26450,26600,26450,77
|
|
20230816,151400,772877750,26600,26500,26600,26500,175
|
|
20230816,151300,768235550,26500,26450,26500,26450,68
|
|
20230816,151200,766433700,26400,26500,26500,26400,461
|
|
20230816,151100,754236050,26450,26500,26500,26450,74
|
|
20230816,151000,752275200,26550,26550,26550,26500,101
|
|
20230816,150900,749593700,26550,26450,26600,26450,460
|
|
20230816,150800,737373100,26550,26550,26550,26550,98
|
|
20230816,150700,734771200,26550,26550,26550,26450,66
|
|
20230816,150600,733019000,26550,26550,26600,26550,136
|
|
20230816,150500,729401750,26550,26500,26550,26450,155
|
|
20230816,150400,725290750,26500,26400,26500,26400,3
|
|
20230816,150300,725211350,26600,26400,26600,26350,248
|
|
20230816,150200,718642200,26450,26550,26550,26400,926
|
|
20230816,150100,694145200,26550,26600,26650,26550,101
|
|
20230816,150000,691455500,26550,26650,26650,26550,142
|
|
20230816,145900,687677900,26600,26550,26650,26550,244
|
|
20230816,145800,681186050,26600,26600,26650,26550,181
|
|
20230816,145700,676369450,26650,26600,26650,26550,168
|
|
20230816,145600,671895400,26600,26550,26650,26550,106
|
|
20230816,145500,669071800,26600,26600,26650,26550,284
|
|
20230816,145400,661512950,26550,26600,26600,26550,203
|
|
20230816,145300,656113250,26600,26600,26650,26600,129
|
|
20230816,145200,652677800,26600,26650,26650,26600,232
|
|
20230816,145100,646495200,26600,26650,26650,26600,239
|
|
20230816,145000,640126000,26650,26650,26650,26600,173
|
|
20230816,144900,635515700,26600,26700,26700,26600,166
|
|
20230816,144800,631091000,26650,26600,26650,26600,157
|
|
20230816,144700,626909550,26600,26650,26650,26550,207
|
|
20230816,144600,621398400,26600,26600,26650,26600,179
|
|
20230816,144500,616629650,26700,26650,26700,26600,232
|
|
20230816,144400,610443800,26650,26650,26700,26600,170
|
|
20230816,144300,605910150,26650,26650,26650,26650,110
|
|
20230816,144200,602978650,26650,26650,26700,26600,232
|
|
20230816,144100,596793050,26650,26650,26650,26600,211
|
|
20230816,144000,591170000,26600,26600,26650,26550,169
|
|
20230816,143900,586672700,26600,26550,26600,26550,162
|
|
20230816,143800,582363600,26600,26550,26600,26550,219
|
|
20230816,143700,576543000,26600,26550,26600,26550,173
|
|
20230816,143600,571941400,26550,26550,26600,26550,80
|
|
20230816,143500,569813600,26600,26550,26600,26550,83
|
|
20230816,143400,567605850,26550,26600,26600,26550,48
|
|
20230816,143300,566330550,26550,26550,26600,26500,168
|
|
20230816,143200,561870950,26600,26550,26600,26550,60
|
|
20230816,143100,560275850,26500,26550,26550,26500,148
|
|
20230816,143000,556346550,26600,26550,26600,26550,101
|
|
20230816,142900,553660050,26600,26600,26600,26600,18
|
|
20230816,142800,553181250,26550,26550,26550,26500,137
|
|
20230816,142700,549543950,26500,26500,26500,26500,19
|
|
20230816,142600,549040450,26450,26450,26450,26450,32
|
|
20230816,142500,548194050,26550,26450,26550,26450,88
|
|
20230816,142400,545862700,26450,26450,26450,26450,17
|
|
20230816,142300,545413050,26450,26450,26450,26450,17
|
|
20230816,142200,544963400,26450,26450,26450,26450,18
|
|
20230816,142100,544487300,26450,26400,26450,26400,18
|
|
20230816,142000,544011250,26450,26450,26450,26450,17
|
|
20230816,141900,543561600,26400,26450,26450,26400,18
|
|
20230816,141800,543085550,26450,26400,26450,26400,19
|
|
20230816,141700,542583050,26450,26450,26450,26450,18
|
|
20230816,141600,542106950,26400,26400,26400,26400,1
|
|
20230816,141500,542080550,26450,26450,26450,26450,34
|
|
20230816,141400,541181250,26400,26450,26450,26400,2
|
|
20230816,141300,541128400,26450,26450,26450,26450,36
|
|
20230816,141200,540176200,26400,26400,26400,26400,1
|
|
20230816,141100,540149800,26450,26400,26450,26400,36
|
|
20230816,141000,539197650,26400,26400,26400,26400,0
|
|
20230816,140900,539197650,26400,26450,26450,26400,57
|
|
20230816,140800,537691000,26400,26400,26400,26400,2
|
|
20230816,140700,537638200,26400,26450,26450,26400,18
|
|
20230816,140600,537162150,26400,26400,26400,26400,158
|
|
20230816,140500,532990950,26300,26600,26600,26300,1501
|
|
20230816,140400,493425050,26600,26550,26600,26550,33
|
|
20230816,140300,492548050,26550,26550,26550,26550,14
|
|
20230816,140200,492176350,26550,26550,26550,26550,35
|
|
20230816,140100,491247100,26550,26550,26600,26550,176
|
|
20230816,140000,486566850,26550,26450,26550,26450,105
|
|
20230816,135900,483784300,26400,26400,26400,26400,129
|
|
20230816,135800,480378700,26400,26500,26500,26400,167
|
|
20230816,135700,475966450,26500,26450,26500,26450,34
|
|
20230816,135600,475066250,26450,26450,26450,26450,27
|
|
20230816,135500,474352100,26400,26450,26450,26400,24
|
|
20230816,135400,473717350,26450,26400,26450,26400,18
|
|
20230816,135300,473241300,26400,26400,26400,26400,6
|
|
20230816,135200,473082900,26450,26450,26450,26450,17
|
|
20230816,135100,472633250,26400,26400,26400,26400,18
|
|
20230816,135000,472158050,26400,26450,26450,26400,287
|
|
20230816,134900,464580400,26400,26450,26450,26400,90
|
|
20230816,134800,462203700,26450,26450,26450,26450,20
|
|
20230816,134700,461674700,26450,26450,26450,26450,4
|
|
20230816,134600,461568900,26450,26500,26500,26450,67
|
|
20230816,134500,459795850,26450,26450,26450,26450,5
|
|
20230816,134400,459663600,26450,26450,26450,26400,33
|
|
20230816,134300,458791000,26450,26450,26500,26450,118
|
|
20230816,134200,455669050,26500,26500,26500,26500,19
|
|
20230816,134100,455165550,26550,26500,26550,26500,35
|
|
20230816,134000,454237150,26500,26550,26550,26500,65
|
|
20230816,133900,452513850,26600,26550,26600,26550,34
|
|
20230816,133800,451610300,26500,26500,26500,26500,1
|
|
20230816,133700,451583800,26550,26500,26550,26500,65
|
|
20230816,133600,449859550,26550,26550,26550,26550,0
|
|
20230816,133500,449859550,26550,26500,26550,26500,18
|
|
20230816,133400,449381700,26500,26500,26500,26500,0
|
|
20230816,133300,449381700,26500,26550,26550,26500,18
|
|
20230816,133200,448903850,26500,26450,26500,26450,24
|
|
20230816,133100,448267900,26500,26500,26500,26500,18
|
|
20230816,133000,447790900,26500,26600,26650,26500,174
|
|
20230816,132900,443173250,26650,26650,26650,26650,17
|
|
20230816,132800,442720200,26600,26600,26600,26600,17
|
|
20230816,132700,442268000,26600,26650,26650,26600,20
|
|
20230816,132600,441735150,26600,26550,26600,26550,34
|
|
20230816,132500,440830950,26600,26650,26650,26600,51
|
|
20230816,132400,439473500,26600,26600,26600,26600,0
|
|
20230816,132300,439473500,26600,26600,26600,26600,11
|
|
20230816,132200,439180900,26650,26650,26650,26650,17
|
|
20230816,132100,438727850,26600,26650,26650,26600,67
|
|
20230816,132000,436944600,26650,26600,26650,26600,18
|
|
20230816,131900,436464950,26650,26650,26650,26650,17
|
|
20230816,131800,436011900,26600,26600,26650,26600,23
|
|
20230816,131700,435399250,26650,26650,26650,26650,18
|
|
20230816,131600,434919550,26600,26650,26650,26600,21
|
|
20230816,131500,434360050,26600,26600,26600,26600,0
|
|
20230816,131400,434360050,26600,26600,26650,26600,31
|
|
20230816,131300,433534250,26600,26600,26600,26600,0
|
|
20230816,131200,433534250,26600,26600,26650,26600,67
|
|
20230816,131100,431751200,26650,26650,26650,26650,0
|
|
20230816,131000,431751200,26650,26600,26650,26600,35
|
|
20230816,130900,430819350,26600,26600,26600,26600,13
|
|
20230816,130800,430473550,26650,26600,26650,26600,34
|
|
20230816,130700,429568300,26700,26700,26700,26700,0
|
|
20230816,130600,429568300,26700,26700,26700,26700,17
|
|
20230816,130500,429114400,26600,26600,26600,26600,61
|
|
20230816,130400,427491800,26550,26600,26600,26550,18
|
|
20230816,130300,427013050,26600,26550,26600,26550,18
|
|
20230816,130200,426534300,26600,26600,26600,26600,0
|
|
20230816,130100,426534300,26600,26600,26600,26550,37
|
|
20230816,130000,425550150,26600,26600,26600,26600,0
|
|
20230816,125900,425550150,26600,26600,26600,26550,79
|
|
20230816,125800,423448800,26650,26650,26650,26600,119
|
|
20230816,125700,420282450,26600,26700,26700,26600,29
|
|
20230816,125600,419508800,26650,26650,26650,26650,17
|
|
20230816,125500,419055750,26650,26600,26650,26600,33
|
|
20230816,125400,418177100,26600,26650,26650,26600,38
|
|
20230816,125300,417165400,26650,26650,26700,26650,32
|
|
20230816,125200,416311600,26650,26700,26700,26650,36
|
|
20230816,125100,415351350,26700,26700,26700,26700,17
|
|
20230816,125000,414897450,26700,26700,26700,26700,0
|
|
20230816,124900,414897450,26700,26650,26700,26650,93
|
|
20230816,124800,412417250,26650,26650,26650,26650,0
|
|
20230816,124700,412417250,26650,26700,26700,26650,36
|
|
20230816,124600,411456100,26650,26650,26650,26650,0
|
|
20230816,124500,411456100,26650,26750,26750,26650,36
|
|
20230816,124400,410494100,26700,26700,26700,26700,10
|
|
20230816,124300,410227100,26750,26650,26750,26650,93
|
|
20230816,124200,407744550,26650,26650,26650,26650,0
|
|
20230816,124100,407744550,26650,26650,26650,26650,4
|
|
20230816,124000,407637950,26650,26600,26650,26600,19
|
|
20230816,123900,407131900,26600,26600,26600,26600,1
|
|
20230816,123800,407105300,26650,26650,26650,26650,35
|
|
20230816,123700,406172550,26600,26600,26600,26600,1
|
|
20230816,123600,406145950,26650,26600,26650,26600,30
|
|
20230816,123500,405347050,26550,26550,26550,26550,8
|
|
20230816,123400,405134650,26600,26600,26650,26600,56
|
|
20230816,123300,403643300,26650,26650,26650,26650,0
|
|
20230816,123200,403643300,26650,26600,26650,26600,19
|
|
20230816,123100,403137000,26600,26600,26600,26600,6
|
|
20230816,123000,402977400,26550,26600,26600,26550,18
|
|
20230816,122900,402498650,26550,26550,26550,26550,1
|
|
20230816,122800,402472100,26600,26500,26600,26500,217
|
|
20230816,122700,396719900,26550,26550,26550,26550,17
|
|
20230816,122600,396268550,26550,26550,26550,26550,17
|
|
20230816,122500,395817200,26550,26550,26550,26550,0
|
|
20230816,122400,395817200,26550,26550,26600,26550,40
|
|
20230816,122300,394754950,26500,26500,26500,26500,0
|
|
20230816,122200,394754950,26500,26500,26550,26500,75
|
|
20230816,122100,392766550,26600,26600,26600,26600,17
|
|
20230816,122000,392314350,26550,26600,26600,26550,28
|
|
20230816,121900,391570100,26600,26600,26600,26600,17
|
|
20230816,121800,391117900,26550,26500,26550,26500,30
|
|
20230816,121700,390322050,26550,26500,26550,26500,25
|
|
20230816,121600,389658650,26500,26550,26550,26500,28
|
|
20230816,121500,388916550,26550,26500,26550,26500,35
|
|
20230816,121400,387987350,26550,26550,26550,26550,0
|
|
20230816,121300,387987350,26550,26550,26550,26500,36
|
|
20230816,121200,387031600,26500,26500,26500,26500,0
|
|
20230816,121100,387031600,26500,26600,26600,26500,57
|
|
20230816,121000,385516600,26550,26550,26550,26550,6
|
|
20230816,120900,385357300,26600,26550,26600,26550,38
|
|
20230816,120800,384347350,26550,26550,26550,26550,0
|
|
20230816,120700,384347350,26550,26550,26550,26550,17
|
|
20230816,120600,383896000,26500,26500,26500,26500,1
|
|
20230816,120500,383869500,26500,26500,26500,26500,17
|
|
20230816,120400,383419000,26500,26500,26500,26500,18
|
|
20230816,120300,382942000,26500,26500,26500,26500,17
|
|
20230816,120200,382491500,26500,26500,26500,26500,18
|
|
20230816,120100,382014500,26500,26500,26500,26500,0
|
|
20230816,120000,382014500,26500,26500,26500,26500,18
|
|
20230816,115900,381537500,26400,26450,26450,26400,60
|
|
20230816,115800,379951600,26500,26500,26500,26500,17
|
|
20230816,115700,379501100,26550,26550,26550,26550,0
|
|
20230816,115600,379501100,26550,26350,26550,26350,193
|
|
20230816,115500,374403400,26400,26350,26400,26350,20
|
|
20230816,115400,373875550,26350,26400,26400,26350,22
|
|
20230816,115300,373295000,26350,26400,26450,26350,433
|
|
20230816,115200,361883250,26400,26400,26400,26400,27
|
|
20230816,115100,361170450,26350,26450,26450,26350,31
|
|
20230816,115000,360351850,26450,26400,26450,26400,63
|
|
20230816,114900,358687800,26400,26450,26450,26400,242
|
|
20230816,114800,352297150,26450,26400,26450,26400,36
|
|
20230816,114700,351345000,26450,26450,26450,26450,2
|
|
20230816,114600,351292100,26450,26500,26500,26450,36
|
|
20230816,114500,350339000,26450,26450,26450,26450,37
|
|
20230816,114400,349360350,26500,26550,26600,26500,464
|
|
20230816,114300,337040550,26550,26550,26550,26550,5
|
|
20230816,114200,336907800,26550,26600,26650,26550,30
|
|
20230816,114100,336109000,26600,26600,26600,26600,46
|
|
20230816,114000,334885400,26650,26650,26650,26650,0
|
|
20230816,113900,334885400,26650,26600,26650,26600,25
|
|
20230816,113800,334219550,26650,26650,26650,26650,0
|
|
20230816,113700,334219550,26650,26600,26650,26550,256
|
|
20230816,113600,327420100,26550,26600,26600,26550,54
|
|
20230816,113500,325985150,26600,26600,26650,26600,123
|
|
20230816,113400,322712500,26600,26600,26600,26600,6
|
|
20230816,113300,322552900,26600,26600,26600,26600,21
|
|
20230816,113200,321994300,26600,26550,26600,26550,19
|
|
20230816,113100,321488950,26600,26600,26600,26600,19
|
|
20230816,113000,320983550,26550,26550,26550,26550,17
|
|
20230816,112900,320532200,26550,26500,26550,26500,23
|
|
20230816,112800,319921600,26500,26550,26550,26500,46
|
|
20230816,112700,318701300,26500,26550,26550,26500,159
|
|
20230816,112600,314481000,26600,26600,26600,26600,18
|
|
20230816,112500,314002200,26550,26550,26600,26550,118
|
|
20230816,112400,310868450,26550,26550,26550,26550,1
|
|
20230816,112300,310841900,26600,26600,26600,26600,34
|
|
20230816,112200,309937500,26600,26550,26600,26550,2
|
|
20230816,112100,309884350,26600,26550,26600,26550,34
|
|
20230816,112000,308980750,26550,26550,26550,26550,0
|
|
20230816,111900,308980750,26550,26550,26550,26550,17
|
|
20230816,111800,308529400,26600,26600,26600,26600,17
|
|
20230816,111700,308077200,26550,26600,26600,26550,19
|
|
20230816,111600,307571850,26600,26500,26600,26500,25
|
|
20230816,111500,306907450,26450,26450,26450,26450,1
|
|
20230816,111400,306881000,26450,26500,26500,26450,74
|
|
20230816,111300,304922000,26450,26450,26450,26450,1
|
|
20230816,111200,304895550,26500,26450,26500,26450,55
|
|
20230816,111100,303439050,26500,26450,26500,26450,13
|
|
20230816,111000,303094700,26500,26500,26500,26450,36
|
|
20230816,110900,302140750,26450,26450,26450,26450,0
|
|
20230816,110800,302140750,26450,26500,26500,26450,36
|
|
20230816,110700,301186850,26500,26450,26500,26450,2
|
|
20230816,110600,301133900,26450,26500,26500,26450,18
|
|
20230816,110500,300656950,26500,26400,26500,26400,36
|
|
20230816,110400,299704300,26450,26450,26450,26450,27
|
|
20230816,110300,298990150,26400,26450,26450,26400,18
|
|
20230816,110200,298514100,26400,26400,26400,26400,113
|
|
20230816,110100,295530900,26400,26450,26450,26400,22
|
|
20230816,110000,294949050,26450,26450,26450,26400,13
|
|
20230816,105900,294605250,26450,26450,26450,26450,18
|
|
20230816,105800,294129150,26400,26400,26400,26400,142
|
|
20230816,105700,290380350,26450,26450,26450,26450,18
|
|
20230816,105600,289904250,26400,26400,26400,26400,1
|
|
20230816,105500,289877850,26400,26400,26400,26400,1
|
|
20230816,105400,289851450,26450,26450,26450,26450,17
|
|
20230816,105300,289401800,26400,26400,26400,26400,4
|
|
20230816,105200,289296200,26400,26450,26450,26400,25
|
|
20230816,105100,288635150,26400,26400,26400,26400,70
|
|
20230816,105000,286787150,26400,26350,26400,26350,18
|
|
20230816,104900,286312000,26350,26350,26350,26350,0
|
|
20230816,104800,286312000,26350,26400,26400,26350,19
|
|
20230816,104700,285810450,26350,26350,26350,26350,0
|
|
20230816,104600,285810450,26350,26350,26350,26350,1
|
|
20230816,104500,285784100,26400,26400,26400,26400,83
|
|
20230816,104400,283592900,26400,26400,26450,26400,79
|
|
20230816,104300,281507150,26350,26350,26350,26350,0
|
|
20230816,104200,281507150,26350,26350,26350,26350,3
|
|
20230816,104100,281428100,26350,26400,26400,26350,6
|
|
20230816,104000,281269750,26350,26350,26350,26350,100
|
|
20230816,103900,278634750,26300,26300,26350,26300,47
|
|
20230816,103800,277398600,26300,26300,26300,26300,1
|
|
20230816,103700,277372300,26300,26300,26300,26300,0
|
|
20230816,103600,277372300,26300,26300,26300,26300,1
|
|
20230816,103500,277346000,26300,26300,26300,26300,0
|
|
20230816,103400,277346000,26300,26300,26300,26300,1
|
|
20230816,103300,277319700,26300,26300,26300,26300,1
|
|
20230816,103200,277293400,26250,26250,26250,26250,1
|
|
20230816,103100,277267150,26250,26250,26250,26250,0
|
|
20230816,103000,277267150,26250,26250,26250,26250,23
|
|
20230816,102900,276663400,26250,26250,26250,26200,3
|
|
20230816,102800,276584700,26250,26250,26250,26250,1
|
|
20230816,102700,276558450,26200,26200,26200,26200,1
|
|
20230816,102600,276532250,26250,26250,26250,26250,0
|
|
20230816,102500,276532250,26250,26250,26250,26250,0
|
|
20230816,102400,276532250,26250,26200,26250,26200,4
|
|
20230816,102300,276427400,26200,26250,26250,26200,200
|
|
20230816,102200,271187100,26250,26250,26250,26250,54
|
|
20230816,102100,269769600,26250,26200,26250,26200,411
|
|
20230816,102000,259000900,26250,26250,26250,26250,0
|
|
20230816,101900,259000900,26250,26200,26250,26200,3
|
|
20230816,101800,258922200,26200,26200,26200,26200,98
|
|
20230816,101700,256354600,26250,26250,26250,26200,24
|
|
20230816,101600,255724750,26250,26250,26250,26250,50
|
|
20230816,101500,254412250,26250,26250,26250,26250,69
|
|
20230816,101400,252601000,26250,26250,26250,26250,2
|
|
20230816,101300,252548500,26300,26300,26300,26300,40
|
|
20230816,101200,251496500,26400,26250,26400,26250,5
|
|
20230816,101100,251365050,26250,26250,26250,26250,3
|
|
20230816,101000,251286300,26250,26250,26250,26250,1
|
|
20230816,100900,251260050,26250,26250,26250,26250,1
|
|
20230816,100800,251233800,26250,26250,26250,26250,0
|
|
20230816,100700,251233800,26250,26250,26250,26250,1
|
|
20230816,100600,251207550,26200,26200,26200,26200,0
|
|
20230816,100500,251207550,26200,26200,26200,26200,205
|
|
20230816,100400,245836550,26250,26300,26300,26250,57
|
|
20230816,100300,244339950,26250,26250,26300,26250,52
|
|
20230816,100200,242974900,26250,26200,26250,26200,94
|
|
20230816,100100,240507450,26250,26250,26250,26250,16
|
|
20230816,100000,240087450,26250,26200,26250,26200,64
|
|
20230816,095900,238410450,26250,26250,26250,26250,15
|
|
20230816,095800,238016700,26200,26200,26200,26200,1
|
|
20230816,095700,237990500,26200,26150,26200,26150,2
|
|
20230816,095600,237938150,26250,26200,26250,26150,841
|
|
20230816,095500,215921250,26250,26250,26250,26200,22
|
|
20230816,095400,215343800,26250,26250,26250,26250,21
|
|
20230816,095300,214792550,26250,26300,26300,26250,24
|
|
20230816,095200,214162400,26250,26200,26250,26200,234
|
|
20230816,095100,208030600,26250,26300,26300,26250,560
|
|
20230816,095000,193329700,26300,26350,26350,26300,405
|
|
20230816,094900,182674350,26400,26450,26450,26400,65
|
|
20230816,094800,180958300,26450,26400,26450,26400,4
|
|
20230816,094700,180852550,26400,26400,26400,26400,3
|
|
20230816,094600,180773350,26400,26400,26400,26400,0
|
|
20230816,094500,180773350,26400,26350,26400,26350,61
|
|
20230816,094400,179163000,26350,26350,26350,26350,0
|
|
20230816,094300,179163000,26350,26350,26350,26350,27
|
|
20230816,094200,178451550,26350,26350,26350,26350,11
|
|
20230816,094100,178161700,26400,26400,26400,26400,2
|
|
20230816,094000,178108900,26350,26300,26350,26300,242
|
|
20230816,093900,171741250,26400,26400,26400,26400,1
|
|
20230816,093800,171714850,26350,26300,26350,26300,46
|
|
20230816,093700,170503050,26350,26300,26350,26300,103
|
|
20230816,093600,167794100,26300,26300,26300,26300,37
|
|
20230816,093500,166821000,26250,26300,26350,26250,77
|
|
20230816,093400,164799200,26300,26300,26300,26300,0
|
|
20230816,093300,164799200,26300,26300,26350,26300,300
|
|
20230816,093200,156908900,26300,26350,26350,26300,100
|
|
20230816,093100,154278300,26400,26300,26400,26300,89
|
|
20230816,093000,151937300,26300,26350,26400,26300,580
|
|
20230816,092900,136653750,26400,26450,26450,26400,52
|
|
20230816,092800,135280850,26350,26400,26400,26350,105
|
|
20230816,092700,132508950,26350,26350,26350,26350,0
|
|
20230816,092600,132508950,26350,26350,26400,26350,202
|
|
20230816,092500,127182750,26400,26450,26450,26350,920
|
|
20230816,092400,102894050,26450,26500,26500,26450,98
|
|
20230816,092300,100301450,26450,26450,26450,26450,13
|
|
20230816,092200,99957600,26400,26400,26400,26400,0
|
|
20230816,092100,99957600,26400,26450,26450,26400,200
|
|
20230816,092000,94672550,26450,26450,26450,26450,60
|
|
20230816,091900,93085550,26450,26450,26450,26450,9
|
|
20230816,091800,92847500,26450,26400,26450,26350,300
|
|
20230816,091700,84939350,26350,26350,26350,26350,0
|
|
20230816,091600,84939350,26350,26350,26350,26350,49
|
|
20230816,091500,83648200,26400,26350,26400,26350,444
|
|
20230816,091400,71947300,26400,26400,26400,26400,304
|
|
20230816,091300,63921700,26400,26400,26400,26400,2
|
|
20230816,091200,63868900,26350,26400,26400,26350,32
|
|
20230816,091100,63024200,26400,26450,26450,26350,589
|
|
20230816,091000,47491850,26450,26500,26500,26450,297
|
|
20230816,090900,39635950,26450,26450,26450,26450,138
|
|
20230816,090800,35985850,26450,26450,26450,26450,132
|
|
20230816,090700,32494450,26450,26500,26500,26450,106
|
|
20230816,090600,29687100,26550,26550,26550,26550,10
|
|
20230816,090500,29421600,26500,26600,26600,26500,98
|
|
20230816,090400,26821600,26600,26600,26600,26600,2
|
|
20230816,090300,26768400,26550,26550,26550,26550,171
|
|
20230816,090200,22228350,26550,26500,26550,26500,76
|
|
20230816,090100,20211100,26550,26650,26700,26550,732
|
|
20230816,090000,747600,26700,26700,26700,26700,28
|