696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,203300,847429550,26600,26600,26600,26600,491
|
|
20230817,203200,847429550,26600,26600,26600,26600,0
|
|
20230817,203100,847429550,26600,26600,26600,26600,0
|
|
20230817,203000,847429550,26600,26600,26600,26600,0
|
|
20230817,202900,847429550,26600,26600,26600,26600,0
|
|
20230817,202800,847429550,26600,26600,26600,26600,0
|
|
20230817,202700,847429550,26600,26600,26600,26600,0
|
|
20230817,202600,847429550,26600,26600,26600,26600,0
|
|
20230817,202500,847429550,26600,26600,26600,26600,0
|
|
20230817,202400,847429550,26600,26600,26600,26600,0
|
|
20230817,202300,847429550,26600,26600,26600,26600,0
|
|
20230817,202200,847429550,26600,26600,26600,26600,0
|
|
20230817,202100,847429550,26600,26600,26600,26600,0
|
|
20230817,202000,847429550,26600,26600,26600,26600,0
|
|
20230817,201900,847429550,26600,26600,26600,26600,0
|
|
20230817,201800,847429550,26600,26600,26600,26600,0
|
|
20230817,201700,847429550,26600,26600,26600,26600,0
|
|
20230817,201600,847429550,26600,26600,26600,26600,0
|
|
20230817,201500,847429550,26600,26600,26600,26600,0
|
|
20230817,201400,847429550,26600,26600,26600,26600,0
|
|
20230817,201300,847429550,26600,26600,26600,26600,0
|
|
20230817,201200,847429550,26600,26600,26600,26600,0
|
|
20230817,201100,847429550,26600,26600,26600,26600,0
|
|
20230817,201000,847429550,26600,26600,26600,26600,0
|
|
20230817,200900,847429550,26600,26600,26600,26600,0
|
|
20230817,200800,847429550,26600,26600,26600,26600,0
|
|
20230817,200700,847429550,26600,26600,26600,26600,0
|
|
20230817,200600,847429550,26600,26600,26600,26600,0
|
|
20230817,200500,847429550,26600,26600,26600,26600,0
|
|
20230817,200400,847429550,26600,26600,26600,26600,0
|
|
20230817,200300,847429550,26600,26600,26600,26600,491
|
|
20230817,200200,847429550,26600,26600,26600,26600,0
|
|
20230817,200100,847429550,26600,26600,26600,26600,0
|
|
20230817,200000,847429550,26600,26600,26600,26600,0
|
|
20230817,195900,847429550,26600,26600,26600,26600,0
|
|
20230817,195800,847429550,26600,26600,26600,26600,0
|
|
20230817,195700,847429550,26600,26600,26600,26600,0
|
|
20230817,195600,847429550,26600,26600,26600,26600,0
|
|
20230817,195500,847429550,26600,26600,26600,26600,0
|
|
20230817,195400,847429550,26600,26600,26600,26600,0
|
|
20230817,195300,847429550,26600,26600,26600,26600,0
|
|
20230817,195200,847429550,26600,26600,26600,26600,0
|
|
20230817,195100,847429550,26600,26600,26600,26600,0
|
|
20230817,195000,847429550,26600,26600,26600,26600,0
|
|
20230817,194900,847429550,26600,26600,26600,26600,0
|
|
20230817,194800,847429550,26600,26600,26600,26600,0
|
|
20230817,194700,847429550,26600,26600,26600,26600,0
|
|
20230817,194600,847429550,26600,26600,26600,26600,0
|
|
20230817,194500,847429550,26600,26600,26600,26600,0
|
|
20230817,194400,847429550,26600,26600,26600,26600,0
|
|
20230817,194300,847429550,26600,26600,26600,26600,0
|
|
20230817,194200,847429550,26600,26600,26600,26600,0
|
|
20230817,194100,847429550,26600,26600,26600,26600,0
|
|
20230817,194000,847429550,26600,26600,26600,26600,0
|
|
20230817,193900,847429550,26600,26600,26600,26600,0
|
|
20230817,193800,847429550,26600,26600,26600,26600,0
|
|
20230817,193700,847429550,26600,26600,26600,26600,0
|
|
20230817,193600,847429550,26600,26600,26600,26600,0
|
|
20230817,193500,847429550,26600,26600,26600,26600,0
|
|
20230817,193400,847429550,26600,26600,26600,26600,0
|
|
20230817,193300,847429550,26600,26600,26600,26600,491
|
|
20230817,193200,847429550,26600,26600,26600,26600,0
|
|
20230817,193100,847429550,26600,26600,26600,26600,0
|
|
20230817,193000,847429550,26600,26600,26600,26600,0
|
|
20230817,192900,847429550,26600,26600,26600,26600,0
|
|
20230817,192800,847429550,26600,26600,26600,26600,0
|
|
20230817,192700,847429550,26600,26600,26600,26600,0
|
|
20230817,192600,847429550,26600,26600,26600,26600,0
|
|
20230817,192500,847429550,26600,26600,26600,26600,0
|
|
20230817,192400,847429550,26600,26600,26600,26600,0
|
|
20230817,192300,847429550,26600,26600,26600,26600,0
|
|
20230817,192200,847429550,26600,26600,26600,26600,0
|
|
20230817,192100,847429550,26600,26600,26600,26600,0
|
|
20230817,192000,847429550,26600,26600,26600,26600,0
|
|
20230817,191900,847429550,26600,26600,26600,26600,0
|
|
20230817,191800,847429550,26600,26600,26600,26600,0
|
|
20230817,191700,847429550,26600,26600,26600,26600,0
|
|
20230817,191600,847429550,26600,26600,26600,26600,0
|
|
20230817,191500,847429550,26600,26600,26600,26600,0
|
|
20230817,191400,847429550,26600,26600,26600,26600,0
|
|
20230817,191300,847429550,26600,26600,26600,26600,0
|
|
20230817,191200,847429550,26600,26600,26600,26600,0
|
|
20230817,191100,847429550,26600,26600,26600,26600,0
|
|
20230817,191000,847429550,26600,26600,26600,26600,0
|
|
20230817,190900,847429550,26600,26600,26600,26600,0
|
|
20230817,190800,847429550,26600,26600,26600,26600,0
|
|
20230817,190700,847429550,26600,26600,26600,26600,0
|
|
20230817,190600,847429550,26600,26600,26600,26600,0
|
|
20230817,190500,847429550,26600,26600,26600,26600,0
|
|
20230817,190400,847429550,26600,26600,26600,26600,0
|
|
20230817,190300,847429550,26600,26600,26600,26600,491
|
|
20230817,190200,847429550,26600,26600,26600,26600,0
|
|
20230817,190100,847429550,26600,26600,26600,26600,0
|
|
20230817,190000,847429550,26600,26600,26600,26600,0
|
|
20230817,185900,847429550,26600,26600,26600,26600,0
|
|
20230817,185800,847429550,26600,26600,26600,26600,0
|
|
20230817,185700,847429550,26600,26600,26600,26600,0
|
|
20230817,185600,847429550,26600,26600,26600,26600,0
|
|
20230817,185500,847429550,26600,26600,26600,26600,0
|
|
20230817,185400,847429550,26600,26600,26600,26600,0
|
|
20230817,185300,847429550,26600,26600,26600,26600,0
|
|
20230817,185200,847429550,26600,26600,26600,26600,0
|
|
20230817,185100,847429550,26600,26600,26600,26600,0
|
|
20230817,185000,847429550,26600,26600,26600,26600,0
|
|
20230817,184900,847429550,26600,26600,26600,26600,0
|
|
20230817,184800,847429550,26600,26600,26600,26600,0
|
|
20230817,184700,847429550,26600,26600,26600,26600,0
|
|
20230817,184600,847429550,26600,26600,26600,26600,0
|
|
20230817,184500,847429550,26600,26600,26600,26600,0
|
|
20230817,184400,847429550,26600,26600,26600,26600,0
|
|
20230817,184300,847429550,26600,26600,26600,26600,0
|
|
20230817,184200,847429550,26600,26600,26600,26600,0
|
|
20230817,184100,847429550,26600,26600,26600,26600,0
|
|
20230817,184000,847429550,26600,26600,26600,26600,0
|
|
20230817,183900,847429550,26600,26600,26600,26600,0
|
|
20230817,183800,847429550,26600,26600,26600,26600,0
|
|
20230817,183700,847429550,26600,26600,26600,26600,0
|
|
20230817,183600,847429550,26600,26600,26600,26600,0
|
|
20230817,183500,847429550,26600,26600,26600,26600,0
|
|
20230817,183400,847429550,26600,26600,26600,26600,0
|
|
20230817,183300,847429550,26600,26600,26600,26600,491
|
|
20230817,183200,847429550,26600,26600,26600,26600,0
|
|
20230817,183100,847429550,26600,26600,26600,26600,0
|
|
20230817,183000,847429550,26600,26600,26600,26600,0
|
|
20230817,182900,847429550,26600,26600,26600,26600,0
|
|
20230817,182800,847429550,26600,26600,26600,26600,0
|
|
20230817,182700,847429550,26600,26600,26600,26600,0
|
|
20230817,182600,847429550,26600,26600,26600,26600,0
|
|
20230817,182500,847429550,26600,26600,26600,26600,0
|
|
20230817,182400,847429550,26600,26600,26600,26600,0
|
|
20230817,182300,847429550,26600,26600,26600,26600,0
|
|
20230817,182200,847429550,26600,26600,26600,26600,0
|
|
20230817,182100,847429550,26600,26600,26600,26600,0
|
|
20230817,182000,847429550,26600,26600,26600,26600,0
|
|
20230817,181900,847429550,26600,26600,26600,26600,0
|
|
20230817,181800,847429550,26600,26600,26600,26600,0
|
|
20230817,181700,847429550,26600,26600,26600,26600,0
|
|
20230817,181600,847429550,26600,26600,26600,26600,0
|
|
20230817,181500,847429550,26600,26600,26600,26600,0
|
|
20230817,181400,847429550,26600,26600,26600,26600,0
|
|
20230817,181300,847429550,26600,26600,26600,26600,0
|
|
20230817,181200,847429550,26600,26600,26600,26600,0
|
|
20230817,181100,847429550,26600,26600,26600,26600,0
|
|
20230817,181000,847429550,26600,26600,26600,26600,0
|
|
20230817,180900,847429550,26600,26600,26600,26600,0
|
|
20230817,180800,847429550,26600,26600,26600,26600,0
|
|
20230817,180700,847429550,26600,26600,26600,26600,0
|
|
20230817,180600,847429550,26600,26600,26600,26600,0
|
|
20230817,180500,847429550,26600,26600,26600,26600,0
|
|
20230817,180400,847429550,26600,26600,26600,26600,0
|
|
20230817,180300,847429550,26600,26600,26600,26600,491
|
|
20230817,180200,847429550,26600,26600,26600,26600,0
|
|
20230817,180100,847429550,26600,26600,26600,26600,0
|
|
20230817,180000,847429550,26600,26600,26600,26600,0
|
|
20230817,175900,847429550,26600,26600,26600,26600,0
|
|
20230817,175800,847429550,26600,26600,26600,26600,0
|
|
20230817,175700,847429550,26600,26600,26600,26600,0
|
|
20230817,175600,847429550,26600,26600,26600,26600,0
|
|
20230817,175500,847429550,26600,26600,26600,26600,0
|
|
20230817,175400,847429550,26600,26600,26600,26600,0
|
|
20230817,175300,847429550,26600,26600,26600,26600,0
|
|
20230817,175200,847429550,26600,26600,26600,26600,0
|
|
20230817,175100,847429550,26600,26600,26600,26600,0
|
|
20230817,175000,847429550,26600,26600,26600,26600,0
|
|
20230817,174900,847429550,26600,26600,26600,26600,0
|
|
20230817,174800,847429550,26600,26600,26600,26600,0
|
|
20230817,174700,847429550,26600,26600,26600,26600,0
|
|
20230817,174600,847429550,26600,26600,26600,26600,0
|
|
20230817,174500,847429550,26600,26600,26600,26600,0
|
|
20230817,174400,847429550,26600,26600,26600,26600,0
|
|
20230817,174300,847429550,26600,26600,26600,26600,0
|
|
20230817,174200,847429550,26600,26600,26600,26600,0
|
|
20230817,174100,847429550,26600,26600,26600,26600,0
|
|
20230817,174000,847429550,26600,26600,26600,26600,0
|
|
20230817,173900,847429550,26600,26600,26600,26600,0
|
|
20230817,173800,847429550,26600,26600,26600,26600,0
|
|
20230817,173700,847429550,26600,26600,26600,26600,0
|
|
20230817,173600,847429550,26600,26600,26600,26600,0
|
|
20230817,173500,847429550,26600,26600,26600,26600,0
|
|
20230817,173400,847429550,26600,26600,26600,26600,0
|
|
20230817,173300,847429550,26600,26600,26600,26600,491
|
|
20230817,173200,847429550,26600,26600,26600,26600,0
|
|
20230817,173100,847429550,26600,26600,26600,26600,0
|
|
20230817,173000,847429550,26600,26600,26600,26600,0
|
|
20230817,172900,847429550,26600,26600,26600,26600,0
|
|
20230817,172800,847429550,26600,26600,26600,26600,0
|
|
20230817,172700,847429550,26600,26600,26600,26600,0
|
|
20230817,172600,847429550,26600,26600,26600,26600,0
|
|
20230817,172500,847429550,26600,26600,26600,26600,0
|
|
20230817,172400,847429550,26600,26600,26600,26600,0
|
|
20230817,172300,847429550,26600,26600,26600,26600,0
|
|
20230817,172200,847429550,26600,26600,26600,26600,0
|
|
20230817,172100,847429550,26600,26600,26600,26600,0
|
|
20230817,172000,847429550,26600,26600,26600,26600,0
|
|
20230817,171900,847429550,26600,26600,26600,26600,0
|
|
20230817,171800,847429550,26600,26600,26600,26600,0
|
|
20230817,171700,847429550,26600,26600,26600,26600,0
|
|
20230817,171600,847429550,26600,26600,26600,26600,0
|
|
20230817,171500,847429550,26600,26600,26600,26600,0
|
|
20230817,171400,847429550,26600,26600,26600,26600,0
|
|
20230817,171300,847429550,26600,26600,26600,26600,0
|
|
20230817,171200,847429550,26600,26600,26600,26600,0
|
|
20230817,171100,847429550,26600,26600,26600,26600,0
|
|
20230817,171000,847429550,26600,26600,26600,26600,0
|
|
20230817,170900,847429550,26600,26600,26600,26600,0
|
|
20230817,170800,847429550,26600,26600,26600,26600,0
|
|
20230817,170700,847429550,26600,26600,26600,26600,0
|
|
20230817,170600,847429550,26600,26600,26600,26600,0
|
|
20230817,170500,847429550,26600,26600,26600,26600,0
|
|
20230817,170400,847429550,26600,26600,26600,26600,0
|
|
20230817,170300,847429550,26600,26600,26600,26600,491
|
|
20230817,170200,847429550,26600,26600,26600,26600,0
|
|
20230817,170100,847429550,26600,26600,26600,26600,0
|
|
20230817,170000,847429550,26600,26600,26600,26600,0
|
|
20230817,165900,847429550,26600,26600,26600,26600,0
|
|
20230817,165800,847429550,26600,26600,26600,26600,0
|
|
20230817,165700,847429550,26600,26600,26600,26600,0
|
|
20230817,165600,847429550,26600,26600,26600,26600,0
|
|
20230817,165500,847429550,26600,26600,26600,26600,0
|
|
20230817,165400,847429550,26600,26600,26600,26600,0
|
|
20230817,165300,847429550,26600,26600,26600,26600,0
|
|
20230817,165200,847429550,26600,26600,26600,26600,0
|
|
20230817,165100,847429550,26600,26600,26600,26600,0
|
|
20230817,165000,847429550,26600,26600,26600,26600,0
|
|
20230817,164900,847429550,26600,26600,26600,26600,0
|
|
20230817,164800,847429550,26600,26600,26600,26600,0
|
|
20230817,164700,847429550,26600,26600,26600,26600,0
|
|
20230817,164600,847429550,26600,26600,26600,26600,0
|
|
20230817,164500,847429550,26600,26600,26600,26600,0
|
|
20230817,164400,847429550,26600,26600,26600,26600,0
|
|
20230817,164300,847429550,26600,26600,26600,26600,0
|
|
20230817,164200,847429550,26600,26600,26600,26600,0
|
|
20230817,164100,847429550,26600,26600,26600,26600,0
|
|
20230817,164000,847429550,26600,26600,26600,26600,0
|
|
20230817,163900,847429550,26600,26600,26600,26600,0
|
|
20230817,163800,847429550,26600,26600,26600,26600,0
|
|
20230817,163700,847429550,26600,26600,26600,26600,0
|
|
20230817,163600,847429550,26600,26600,26600,26600,0
|
|
20230817,163500,847429550,26600,26600,26600,26600,0
|
|
20230817,163400,847429550,26600,26600,26600,26600,0
|
|
20230817,163300,847429550,26600,26600,26600,26600,491
|
|
20230817,163200,847429550,26600,26600,26600,26600,0
|
|
20230817,163100,847429550,26600,26600,26600,26600,0
|
|
20230817,163000,847429550,26600,26600,26600,26600,0
|
|
20230817,162900,847429550,26600,26600,26600,26600,0
|
|
20230817,162800,847429550,26600,26600,26600,26600,0
|
|
20230817,162700,847429550,26600,26600,26600,26600,0
|
|
20230817,162600,847429550,26600,26600,26600,26600,0
|
|
20230817,162500,847429550,26600,26600,26600,26600,0
|
|
20230817,162400,847429550,26600,26600,26600,26600,0
|
|
20230817,162300,847429550,26600,26600,26600,26600,0
|
|
20230817,162200,847429550,26600,26600,26600,26600,0
|
|
20230817,162100,847429550,26600,26600,26600,26600,0
|
|
20230817,162000,847429550,26600,26600,26600,26600,0
|
|
20230817,161900,847429550,26600,26600,26600,26600,0
|
|
20230817,161800,847429550,26600,26600,26600,26600,0
|
|
20230817,161700,847429550,26600,26600,26600,26600,0
|
|
20230817,161600,847429550,26600,26600,26600,26600,0
|
|
20230817,161500,847429550,26600,26600,26600,26600,0
|
|
20230817,161400,847429550,26600,26600,26600,26600,0
|
|
20230817,161300,847429550,26600,26600,26600,26600,0
|
|
20230817,161200,847429550,26600,26600,26600,26600,0
|
|
20230817,161100,847429550,26600,26600,26600,26600,0
|
|
20230817,161000,847429550,26600,26600,26600,26600,0
|
|
20230817,160900,847429550,26600,26600,26600,26600,0
|
|
20230817,160800,847429550,26600,26600,26600,26600,0
|
|
20230817,160700,847429550,26600,26600,26600,26600,0
|
|
20230817,160600,847429550,26600,26600,26600,26600,0
|
|
20230817,160500,847429550,26600,26600,26600,26600,0
|
|
20230817,160400,847429550,26600,26600,26600,26600,0
|
|
20230817,160300,847429550,26600,26600,26600,26600,491
|
|
20230817,160200,847429550,26600,26600,26600,26600,0
|
|
20230817,160100,847429550,26600,26600,26600,26600,0
|
|
20230817,160000,847429550,26600,26600,26600,26600,0
|
|
20230817,155900,847429550,26600,26600,26600,26600,0
|
|
20230817,155800,847429550,26600,26600,26600,26600,0
|
|
20230817,155700,847429550,26600,26600,26600,26600,0
|
|
20230817,155600,847429550,26600,26600,26600,26600,0
|
|
20230817,155500,847429550,26600,26600,26600,26600,0
|
|
20230817,155400,847429550,26600,26600,26600,26600,0
|
|
20230817,155300,847429550,26600,26600,26600,26600,0
|
|
20230817,155200,847429550,26600,26600,26600,26600,0
|
|
20230817,155100,847429550,26600,26600,26600,26600,0
|
|
20230817,155000,847429550,26600,26600,26600,26600,0
|
|
20230817,154900,847429550,26600,26600,26600,26600,0
|
|
20230817,154800,847429550,26600,26600,26600,26600,0
|
|
20230817,154700,847429550,26600,26600,26600,26600,0
|
|
20230817,154600,847429550,26600,26600,26600,26600,0
|
|
20230817,154500,847429550,26600,26600,26600,26600,0
|
|
20230817,154400,847429550,26600,26600,26600,26600,0
|
|
20230817,154300,847429550,26600,26600,26600,26600,0
|
|
20230817,154200,847429550,26600,26600,26600,26600,0
|
|
20230817,154100,847429550,26600,26600,26600,26600,0
|
|
20230817,154000,847429550,26600,26600,26600,26600,0
|
|
20230817,153900,847429550,26600,26600,26600,26600,0
|
|
20230817,153800,847429550,26600,26600,26600,26600,0
|
|
20230817,153700,847429550,26600,26600,26600,26600,0
|
|
20230817,153600,847429550,26600,26600,26600,26600,0
|
|
20230817,153500,847429550,26600,26600,26600,26600,0
|
|
20230817,153400,847429550,26600,26600,26600,26600,0
|
|
20230817,153300,847429550,26600,26600,26600,26600,491
|
|
20230817,153200,847429550,26600,26600,26600,26600,0
|
|
20230817,153100,847429550,26600,26600,26600,26600,0
|
|
20230817,153000,847429550,26600,26600,26600,26600,491
|
|
20230817,152900,834368950,26600,26600,26600,26600,0
|
|
20230817,152800,834368950,26600,26600,26600,26600,0
|
|
20230817,152700,834368950,26600,26600,26600,26600,0
|
|
20230817,152600,834368950,26600,26600,26600,26600,0
|
|
20230817,152500,834368950,26600,26600,26600,26600,0
|
|
20230817,152400,834368950,26600,26600,26600,26600,0
|
|
20230817,152300,834368950,26600,26600,26600,26600,0
|
|
20230817,152200,834368950,26600,26600,26600,26600,0
|
|
20230817,152100,834368950,26600,26600,26600,26600,0
|
|
20230817,152000,834368950,26600,26600,26600,26600,0
|
|
20230817,151900,834368950,26600,26600,26600,26500,111
|
|
20230817,151800,831418600,26600,26600,26600,26600,29
|
|
20230817,151700,830647200,26550,26550,26550,26550,0
|
|
20230817,151600,830647200,26550,26550,26550,26550,1
|
|
20230817,151500,830620650,26550,26550,26550,26550,0
|
|
20230817,151400,830620650,26550,26550,26550,26550,20
|
|
20230817,151300,830089650,26600,26550,26600,26550,127
|
|
20230817,151200,826714350,26550,26550,26550,26550,11
|
|
20230817,151100,826422300,26550,26550,26550,26550,6
|
|
20230817,151000,826263000,26550,26550,26550,26550,160
|
|
20230817,150900,822015000,26550,26500,26550,26500,496
|
|
20230817,150800,808865800,26500,26500,26500,26500,42
|
|
20230817,150700,807752800,26500,26500,26500,26500,14
|
|
20230817,150600,807381800,26500,26500,26500,26500,7
|
|
20230817,150500,807196300,26450,26450,26500,26450,123
|
|
20230817,150400,803942350,26500,26500,26500,26500,6
|
|
20230817,150300,803783350,26500,26450,26500,26450,14
|
|
20230817,150200,803412400,26450,26450,26450,26450,0
|
|
20230817,150100,803412400,26450,26500,26500,26450,14
|
|
20230817,150000,803041450,26450,26450,26450,26450,9
|
|
20230817,145900,802803400,26500,26500,26500,26500,17
|
|
20230817,145800,802352900,26500,26500,26500,26500,0
|
|
20230817,145700,802352900,26500,26450,26500,26450,11
|
|
20230817,145600,802061450,26450,26550,26550,26450,39
|
|
20230817,145500,801027900,26500,26500,26500,26500,11
|
|
20230817,145400,800736400,26500,26500,26500,26500,10
|
|
20230817,145300,800471400,26550,26500,26550,26500,20
|
|
20230817,145200,799940800,26500,26500,26500,26500,0
|
|
20230817,145100,799940800,26500,26500,26500,26500,1
|
|
20230817,145000,799914300,26550,26550,26550,26550,12
|
|
20230817,144900,799595700,26500,26500,26500,26500,16
|
|
20230817,144800,799171700,26500,26550,26550,26500,14
|
|
20230817,144700,798800050,26500,26500,26500,26500,8
|
|
20230817,144600,798588050,26500,26500,26500,26500,51
|
|
20230817,144500,797236550,26450,26500,26500,26450,89
|
|
20230817,144400,794878500,26550,26550,26550,26550,8
|
|
20230817,144300,794666100,26500,26500,26500,26500,253
|
|
20230817,144200,787961600,26500,26450,26500,26450,13
|
|
20230817,144100,787617150,26500,26500,26500,26500,0
|
|
20230817,144000,787617150,26500,26450,26500,26450,22
|
|
20230817,143900,787034500,26450,26450,26450,26450,1
|
|
20230817,143800,787008050,26450,26500,26500,26450,319
|
|
20230817,143700,778561700,26550,26550,26550,26550,46
|
|
20230817,143600,777340400,26550,26550,26550,26550,113
|
|
20230817,143500,774340250,26550,26550,26550,26550,9
|
|
20230817,143400,774101300,26550,26500,26550,26500,18
|
|
20230817,143300,773623550,26500,26600,26600,26500,178
|
|
20230817,143200,768897000,26600,26600,26600,26600,3
|
|
20230817,143100,768817200,26600,26600,26600,26600,13
|
|
20230817,143000,768471400,26550,26550,26550,26550,1
|
|
20230817,142900,768444850,26600,26600,26600,26600,16
|
|
20230817,142800,768019250,26600,26550,26600,26550,29
|
|
20230817,142700,767248800,26550,26550,26600,26550,73
|
|
20230817,142600,765310150,26550,26550,26550,26550,85
|
|
20230817,142500,763053400,26600,26600,26600,26600,41
|
|
20230817,142400,761962800,26600,26600,26600,26600,1
|
|
20230817,142300,761936200,26650,26650,26650,26650,110
|
|
20230817,142200,759004700,26600,26600,26600,26600,8
|
|
20230817,142100,758791900,26600,26600,26650,26600,120
|
|
20230817,142000,755594900,26650,26650,26650,26650,228
|
|
20230817,141900,749518700,26650,26600,26650,26600,14
|
|
20230817,141800,749145650,26650,26650,26650,26650,0
|
|
20230817,141700,749145650,26650,26650,26650,26650,15
|
|
20230817,141600,748745900,26650,26600,26650,26600,4
|
|
20230817,141500,748639350,26650,26650,26650,26650,15
|
|
20230817,141400,748239600,26650,26650,26650,26650,16
|
|
20230817,141300,747813200,26650,26550,26650,26550,172
|
|
20230817,141200,743238000,26600,26600,26600,26600,11
|
|
20230817,141100,742945400,26600,26600,26600,26600,0
|
|
20230817,141000,742945400,26600,26550,26600,26550,16
|
|
20230817,140900,742519850,26600,26600,26600,26600,0
|
|
20230817,140800,742519850,26600,26600,26600,26600,16
|
|
20230817,140700,742094250,26550,26550,26550,26550,1
|
|
20230817,140600,742067700,26600,26600,26600,26600,16
|
|
20230817,140500,741642100,26600,26600,26600,26600,0
|
|
20230817,140400,741642100,26600,26550,26600,26550,12
|
|
20230817,140300,741322950,26550,26550,26550,26550,9
|
|
20230817,140200,741084000,26600,26600,26600,26600,13
|
|
20230817,140100,740738200,26550,26650,26650,26550,89
|
|
20230817,140000,738371200,26650,26600,26650,26600,33
|
|
20230817,135900,737492750,26650,26650,26650,26650,23
|
|
20230817,135800,736879800,26650,26600,26650,26600,15
|
|
20230817,135700,736480100,26600,26600,26600,26600,66
|
|
20230817,135600,734724500,26550,26550,26550,26550,4
|
|
20230817,135500,734618300,26550,26600,26600,26550,24
|
|
20230817,135400,733980250,26550,26550,26600,26550,28
|
|
20230817,135300,733235850,26600,26600,26600,26600,10
|
|
20230817,135200,732969850,26550,26550,26550,26550,7
|
|
20230817,135100,732784000,26550,26600,26600,26550,23
|
|
20230817,135000,732172600,26550,26550,26550,26550,6
|
|
20230817,134900,732013300,26550,26550,26600,26550,31
|
|
20230817,134800,731189700,26600,26550,26600,26550,55
|
|
20230817,134700,729726800,26550,26600,26600,26550,22
|
|
20230817,134600,729141900,26550,26550,26550,26550,19
|
|
20230817,134500,728637450,26600,26550,26600,26550,391
|
|
20230817,134400,718255900,26600,26600,26600,26600,1
|
|
20230817,134300,718229300,26550,26550,26600,26550,33
|
|
20230817,134200,717352300,26600,26600,26600,26600,181
|
|
20230817,134100,712537700,26600,26550,26600,26550,103
|
|
20230817,134000,709798100,26550,26600,26600,26550,27
|
|
20230817,133900,709080450,26600,26600,26600,26600,0
|
|
20230817,133800,709080450,26600,26550,26600,26550,31
|
|
20230817,133700,708256800,26550,26550,26550,26550,1
|
|
20230817,133600,708230250,26600,26600,26600,26600,42
|
|
20230817,133500,707113050,26600,26550,26600,26550,122
|
|
20230817,133400,703868600,26600,26600,26600,26600,13
|
|
20230817,133300,703522800,26600,26550,26600,26550,276
|
|
20230817,133200,696181500,26550,26550,26600,26550,24
|
|
20230817,133100,695543550,26550,26550,26550,26550,15
|
|
20230817,133000,695145300,26550,26550,26600,26550,22
|
|
20230817,132900,694560650,26550,26550,26550,26550,2
|
|
20230817,132800,694507550,26550,26550,26550,26550,10
|
|
20230817,132700,694242050,26500,26600,26600,26500,56
|
|
20230817,132600,692753050,26550,26550,26600,26550,21
|
|
20230817,132500,692194850,26550,26550,26550,26550,0
|
|
20230817,132400,692194850,26550,26500,26550,26500,16
|
|
20230817,132300,691770250,26550,26600,26600,26550,31
|
|
20230817,132200,690946550,26550,26500,26550,26500,6
|
|
20230817,132100,690787450,26500,26650,26700,26500,149
|
|
20230817,132000,686823550,26600,26500,26600,26500,232
|
|
20230817,131900,680662350,26500,26500,26550,26500,23
|
|
20230817,131800,680052350,26550,26550,26550,26500,4
|
|
20230817,131700,679946200,26550,26450,26550,26450,420
|
|
20230817,131600,668816600,26400,26450,26450,26400,20
|
|
20230817,131500,668288250,26400,26300,26400,26300,535
|
|
20230817,131400,654169400,26300,26300,26300,26300,7
|
|
20230817,131300,653985300,26300,26300,26300,26300,9
|
|
20230817,131200,653748600,26300,26300,26300,26300,0
|
|
20230817,131100,653748600,26300,26300,26300,26300,13
|
|
20230817,131000,653406700,26350,26300,26350,26300,3
|
|
20230817,130900,653327700,26300,26300,26300,26300,6
|
|
20230817,130800,653169900,26350,26350,26350,26350,157
|
|
20230817,130700,649032950,26350,26350,26350,26350,17
|
|
20230817,130600,648585000,26350,26350,26350,26350,0
|
|
20230817,130500,648585000,26350,26350,26350,26350,18
|
|
20230817,130400,648110700,26350,26350,26350,26350,7
|
|
20230817,130300,647926250,26400,26400,26400,26400,16
|
|
20230817,130200,647503850,26300,26300,26300,26300,13
|
|
20230817,130100,647161950,26300,26300,26350,26300,1240
|
|
20230817,130000,614499700,26200,26250,26250,26200,132
|
|
20230817,125900,611038550,26250,26250,26250,26250,8
|
|
20230817,125800,610828550,26250,26250,26250,26250,0
|
|
20230817,125700,610828550,26250,26250,26300,26250,16
|
|
20230817,125600,610408500,26250,26250,26250,26250,1
|
|
20230817,125500,610382250,26250,26250,26300,26250,657
|
|
20230817,125400,593135250,26250,26300,26350,26250,9
|
|
20230817,125300,592898850,26250,26250,26250,26250,1
|
|
20230817,125200,592872600,26250,26300,26300,26250,183
|
|
20230817,125100,588063500,26300,26300,26300,26300,21
|
|
20230817,125000,587511200,26300,26300,26300,26300,7
|
|
20230817,124900,587327100,26300,26300,26300,26300,7
|
|
20230817,124800,587143000,26300,26350,26350,26300,4
|
|
20230817,124700,587037750,26300,26350,26350,26300,10
|
|
20230817,124600,586774550,26300,26300,26300,26300,7
|
|
20230817,124500,586590450,26300,26300,26300,26300,8
|
|
20230817,124400,586380050,26300,26300,26300,26300,51
|
|
20230817,124300,585038750,26300,26300,26350,26300,16
|
|
20230817,124200,584617900,26300,26350,26350,26300,19
|
|
20230817,124100,584117350,26300,26250,26300,26250,155
|
|
20230817,124000,580041200,26250,26250,26250,26250,6
|
|
20230817,123900,579883700,26250,26250,26300,26250,15
|
|
20230817,123800,579489300,26250,26250,26250,26250,14
|
|
20230817,123700,579121800,26250,26250,26250,26250,9
|
|
20230817,123600,578885550,26250,26300,26300,26250,88
|
|
20230817,123500,576575200,26250,26300,26300,26250,48
|
|
20230817,123400,575313150,26300,26300,26300,26300,49
|
|
20230817,123300,574024450,26300,26300,26300,26250,144
|
|
20230817,123200,570237750,26300,26300,26300,26300,85
|
|
20230817,123100,568002250,26250,26250,26250,26250,1
|
|
20230817,123000,567976000,26250,26350,26350,26250,69
|
|
20230817,122900,566160500,26350,26350,26350,26350,23
|
|
20230817,122800,565554450,26300,26300,26300,26300,8
|
|
20230817,122700,565344050,26300,26300,26300,26300,8
|
|
20230817,122600,565133650,26300,26300,26300,26300,7
|
|
20230817,122500,564949550,26300,26300,26300,26300,94
|
|
20230817,122400,562477350,26300,26350,26350,26300,57
|
|
20230817,122300,560978200,26300,26300,26300,26300,7
|
|
20230817,122200,560794100,26350,26350,26350,26350,46
|
|
20230817,122100,559582000,26350,26350,26350,26350,7
|
|
20230817,122000,559397550,26400,26350,26400,26350,2
|
|
20230817,121900,559344800,26350,26400,26400,26350,16
|
|
20230817,121800,558922750,26400,26350,26450,26350,409
|
|
20230817,121700,548137650,26350,26300,26350,26300,2
|
|
20230817,121600,548085000,26300,26300,26350,26300,22
|
|
20230817,121500,547506000,26300,26300,26300,26300,0
|
|
20230817,121400,547506000,26300,26300,26300,26300,38
|
|
20230817,121300,546506600,26300,26250,26300,26250,272
|
|
20230817,121200,539353050,26300,26200,26300,26200,319
|
|
20230817,121100,530978700,26200,26200,26200,26200,13
|
|
20230817,121000,530638100,26200,26200,26200,26200,1
|
|
20230817,120900,530611900,26200,26150,26200,26150,28
|
|
20230817,120800,529878650,26200,26250,26250,26200,15
|
|
20230817,120700,529485550,26200,26150,26200,26150,12
|
|
20230817,120600,529171200,26150,26200,26200,26150,67
|
|
20230817,120500,527416150,26150,26200,26200,26150,62
|
|
20230817,120400,525792100,26150,26200,26200,26150,34
|
|
20230817,120300,524901600,26200,26200,26200,26200,8
|
|
20230817,120200,524692000,26200,26200,26200,26200,76
|
|
20230817,120100,522700800,26200,26200,26200,26200,2
|
|
20230817,120000,522648400,26250,26200,26250,26200,13
|
|
20230817,115900,522307700,26250,26150,26250,26150,148
|
|
20230817,115800,518436150,26100,26100,26100,26100,3
|
|
20230817,115700,518357850,26100,26100,26100,26100,15
|
|
20230817,115600,517966350,26100,26150,26150,26100,601
|
|
20230817,115500,502268700,26150,26150,26150,26150,10
|
|
20230817,115400,502007200,26150,26150,26150,26150,471
|
|
20230817,115300,489690550,26200,26200,26200,26200,16
|
|
20230817,115200,489271350,26200,26250,26250,26200,16
|
|
20230817,115100,488852100,26200,26200,26200,26200,2
|
|
20230817,115000,488799700,26200,26200,26200,26200,9
|
|
20230817,114900,488563900,26200,26200,26200,26200,8
|
|
20230817,114800,488354300,26200,26200,26200,26200,2
|
|
20230817,114700,488301900,26200,26200,26200,26200,9
|
|
20230817,114600,488066100,26200,26200,26200,26200,9
|
|
20230817,114500,487830300,26300,26250,26300,26200,186
|
|
20230817,114400,482947350,26200,26200,26200,26200,11
|
|
20230817,114300,482659150,26200,26200,26200,26200,34
|
|
20230817,114200,481768350,26200,26200,26200,26200,136
|
|
20230817,114100,478205150,26200,26250,26250,26200,47
|
|
20230817,114000,476972750,26200,26200,26200,26200,8
|
|
20230817,113900,476763150,26200,26200,26200,26200,3
|
|
20230817,113800,476684550,26200,26200,26200,26200,13
|
|
20230817,113700,476343950,26250,26250,26250,26250,3
|
|
20230817,113600,476265200,26250,26200,26250,26200,12
|
|
20230817,113500,475950700,26250,26250,26250,26250,5
|
|
20230817,113400,475819450,26250,26250,26250,26250,2
|
|
20230817,113300,475766950,26250,26200,26250,26200,256
|
|
20230817,113200,469058600,26150,26150,26150,26150,3
|
|
20230817,113100,468980150,26150,26150,26150,26150,0
|
|
20230817,113000,468980150,26150,26150,26150,26150,17
|
|
20230817,112900,468535600,26150,26150,26150,26150,9
|
|
20230817,112800,468300250,26150,26200,26200,26150,12
|
|
20230817,112700,467986150,26150,26150,26150,26150,42
|
|
20230817,112600,466887850,26150,26150,26150,26150,22
|
|
20230817,112500,466312550,26150,26200,26250,26150,89
|
|
20230817,112400,463981200,26200,26200,26200,26200,144
|
|
20230817,112300,460208400,26200,26200,26200,26200,25
|
|
20230817,112200,459553400,26200,26200,26200,26200,2
|
|
20230817,112100,459501000,26300,26250,26300,26250,6
|
|
20230817,112000,459343450,26200,26250,26250,26200,3
|
|
20230817,111900,459264800,26250,26250,26250,26250,2
|
|
20230817,111800,459212300,26250,26250,26300,26250,34
|
|
20230817,111700,458319700,26300,26300,26300,26300,91
|
|
20230817,111600,455926400,26300,26350,26350,26300,3
|
|
20230817,111500,455847450,26300,26200,26300,26200,617
|
|
20230817,111400,439651600,26200,26200,26200,26150,51
|
|
20230817,111300,438315450,26150,26200,26200,26150,22
|
|
20230817,111200,437739150,26150,26150,26200,26150,28
|
|
20230817,111100,437006050,26150,26200,26200,26150,4
|
|
20230817,111000,436901400,26200,26200,26200,26200,1
|
|
20230817,110900,436875200,26150,26150,26150,26150,2
|
|
20230817,110800,436822900,26150,26150,26150,26150,3
|
|
20230817,110700,436744450,26200,26200,26200,26200,16
|
|
20230817,110600,436325250,26150,26150,26150,26150,3
|
|
20230817,110500,436246800,26150,26150,26150,26100,162
|
|
20230817,110400,432010650,26100,26100,26100,26100,2
|
|
20230817,110300,431958450,26100,26100,26100,26100,0
|
|
20230817,110200,431958450,26100,26100,26100,26100,3
|
|
20230817,110100,431880150,26100,26100,26100,26100,2
|
|
20230817,110000,431827950,26100,26100,26100,26100,18
|
|
20230817,105900,431358150,26100,26100,26100,26100,1
|
|
20230817,105800,431332050,26100,26100,26100,26100,2
|
|
20230817,105700,431279850,26100,26100,26100,26100,2
|
|
20230817,105600,431227650,26100,26150,26150,26100,11
|
|
20230817,105500,430940050,26100,26150,26150,26100,13
|
|
20230817,105400,430600250,26100,26100,26100,26100,3
|
|
20230817,105300,430521950,26100,26100,26100,26100,12
|
|
20230817,105200,430208750,26100,26100,26100,26100,0
|
|
20230817,105100,430208750,26100,26100,26100,26100,5
|
|
20230817,105000,430078250,26100,26100,26100,26100,2
|
|
20230817,104900,430026050,26100,26100,26100,26100,2
|
|
20230817,104800,429973850,26100,26150,26150,26100,3
|
|
20230817,104700,429895500,26100,26100,26100,26100,2
|
|
20230817,104600,429843300,26100,26100,26100,26100,2
|
|
20230817,104500,429791100,26100,26100,26100,26100,30
|
|
20230817,104400,429008100,26100,26100,26100,26100,2
|
|
20230817,104300,428955900,26100,26100,26100,26100,2
|
|
20230817,104200,428903700,26050,26050,26100,26050,127
|
|
20230817,104100,425594000,26050,26050,26050,26050,2
|
|
20230817,104000,425541900,26050,26050,26050,26050,2
|
|
20230817,103900,425489800,26050,26050,26050,26050,16
|
|
20230817,103800,425073000,26050,26050,26050,26050,0
|
|
20230817,103700,425073000,26050,26050,26050,26050,2
|
|
20230817,103600,425020900,26050,26050,26050,26050,3
|
|
20230817,103500,424942750,26050,26050,26050,26050,0
|
|
20230817,103400,424942750,26050,26050,26050,26050,62
|
|
20230817,103300,423327650,26050,26050,26050,26050,69
|
|
20230817,103200,421530200,26050,26000,26050,26000,74
|
|
20230817,103100,419602600,26050,26050,26050,26050,21
|
|
20230817,103000,419055550,26050,26050,26050,26050,77
|
|
20230817,102900,417049700,26050,26000,26050,26000,258
|
|
20230817,102800,410328950,26000,26000,26000,26000,0
|
|
20230817,102700,410328950,26000,26000,26000,26000,23
|
|
20230817,102600,409730950,26050,26000,26050,26000,12
|
|
20230817,102500,409418450,26050,26000,26050,26000,12
|
|
20230817,102400,409105950,26000,26050,26050,26000,122
|
|
20230817,102300,405928900,26000,26000,26000,26000,2
|
|
20230817,102200,405876900,26000,26000,26000,26000,2
|
|
20230817,102100,405824900,26000,26000,26000,26000,23
|
|
20230817,102000,405226900,26000,26050,26050,26000,17
|
|
20230817,101900,404784850,26000,26000,26000,26000,2
|
|
20230817,101800,404732850,26000,26000,26000,26000,3
|
|
20230817,101700,404654850,26000,26000,26000,26000,0
|
|
20230817,101600,404654850,26000,26050,26050,26000,3
|
|
20230817,101500,404576800,26000,26000,26000,26000,3
|
|
20230817,101400,404498800,26000,26050,26050,26000,152
|
|
20230817,101300,400543450,26050,26050,26050,26050,62
|
|
20230817,101200,398928350,26050,26100,26100,26050,22
|
|
20230817,101100,398354250,26150,26250,26250,26150,199
|
|
20230817,101000,393145250,26200,26200,26200,26200,1
|
|
20230817,100900,393119050,26200,26200,26200,26200,30
|
|
20230817,100800,392333050,26200,26150,26200,26150,188
|
|
20230817,100700,387407550,26150,26150,26150,26150,62
|
|
20230817,100600,385786250,26150,26150,26150,26150,2
|
|
20230817,100500,385733950,26100,26100,26200,26100,15
|
|
20230817,100400,385341250,26050,26050,26050,26050,2
|
|
20230817,100300,385289150,26050,26050,26050,26050,0
|
|
20230817,100200,385289150,26050,26100,26100,26050,56
|
|
20230817,100100,383827650,26100,26100,26100,26100,3
|
|
20230817,100000,383749350,26150,26050,26150,26050,4
|
|
20230817,095900,383645050,26050,26050,26050,26050,50
|
|
20230817,095800,382342550,26000,26000,26000,26000,3
|
|
20230817,095700,382264550,26000,26000,26000,26000,2
|
|
20230817,095600,382212550,25950,25950,25950,25950,0
|
|
20230817,095500,382212550,25950,25950,25950,25950,3
|
|
20230817,095400,382134700,25950,25950,25950,25950,3
|
|
20230817,095300,382056850,25950,26100,26100,25950,527
|
|
20230817,095200,368317500,26150,26150,26150,26150,1
|
|
20230817,095100,368291350,26100,26100,26100,26100,2
|
|
20230817,095000,368239150,26100,26100,26100,26100,2
|
|
20230817,094900,368186950,26150,26150,26150,26150,66
|
|
20230817,094800,366461050,26150,26150,26150,26150,84
|
|
20230817,094700,364264450,26150,26150,26150,26150,2
|
|
20230817,094600,364212150,26150,26200,26200,26150,47
|
|
20230817,094500,362980900,26200,26150,26200,26150,199
|
|
20230817,094400,357767800,26100,26100,26100,26100,2
|
|
20230817,094300,357715600,26150,26100,26150,26100,119
|
|
20230817,094200,354609400,26100,26050,26100,26050,702
|
|
20230817,094100,336321700,26000,25950,26000,25950,241
|
|
20230817,094000,330060700,25950,25950,25950,25950,3
|
|
20230817,093900,329982850,25950,25950,25950,25950,2
|
|
20230817,093800,329930950,26000,26000,26000,26000,394
|
|
20230817,093700,319686950,26000,26000,26000,26000,3
|
|
20230817,093600,319608950,26000,25950,26000,25950,121
|
|
20230817,093500,316463150,25950,25900,25950,25900,841
|
|
20230817,093400,294639250,25900,25900,25900,25850,338
|
|
20230817,093300,285894450,25850,25850,25850,25850,3
|
|
20230817,093200,285816900,25850,25900,25900,25850,715
|
|
20230817,093100,267299550,26000,26000,26000,26000,1
|
|
20230817,093000,267273550,25950,26000,26000,25950,239
|
|
20230817,092900,261070900,26000,25950,26000,25950,24
|
|
20230817,092800,260447050,25950,26000,26000,25950,522
|
|
20230817,092700,246890600,26000,26050,26050,26000,510
|
|
20230817,092600,233630200,26000,26000,26000,26000,2
|
|
20230817,092500,233578200,26000,25950,26050,25950,235
|
|
20230817,092400,227468250,25950,25950,25950,25950,72
|
|
20230817,092300,225599850,26000,25950,26000,25950,163
|
|
20230817,092200,221369950,25950,26000,26000,25950,18
|
|
20230817,092100,220902050,26000,26000,26000,26000,57
|
|
20230817,092000,219420050,26000,26000,26000,26000,227
|
|
20230817,091900,213518050,26000,26100,26100,26000,985
|
|
20230817,091800,187878650,26050,26050,26100,26050,11
|
|
20230817,091700,187591950,26050,26050,26050,26050,40
|
|
20230817,091600,186549950,26050,26050,26050,26050,4
|
|
20230817,091500,186445750,26050,26150,26200,26050,102
|
|
20230817,091400,183778400,25950,25950,25950,25950,119
|
|
20230817,091300,180690350,25950,25950,25950,25950,6
|
|
20230817,091200,180534650,25950,25950,26000,25950,1891
|
|
20230817,091100,131421800,26000,26000,26000,25950,340
|
|
20230817,091000,122581900,26000,26050,26050,26000,250
|
|
20230817,090900,116081850,26000,26050,26050,26000,783
|
|
20230817,090800,95722100,26050,26050,26050,26050,1000
|
|
20230817,090700,69672100,26100,26100,26200,26100,737
|
|
20230817,090600,50429000,26100,26200,26200,26100,612
|
|
20230817,090500,34424900,26250,26200,26250,26150,453
|
|
20230817,090400,22558800,26250,26300,26300,26250,66
|
|
20230817,090300,20826200,26300,26200,26300,26200,216
|
|
20230817,090200,15158400,26200,26250,26300,26200,61
|
|
20230817,090100,13556400,26250,26250,26250,26200,339
|
|
20230817,090000,4672500,26250,26250,26250,26250,178
|