694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,203100,814521500,26500,26500,26500,26500,116
|
|
20230818,203000,814521500,26500,26500,26500,26500,0
|
|
20230818,202900,814521500,26500,26500,26500,26500,0
|
|
20230818,202800,814521500,26500,26500,26500,26500,0
|
|
20230818,202700,814521500,26500,26500,26500,26500,0
|
|
20230818,202600,814521500,26500,26500,26500,26500,0
|
|
20230818,202500,814521500,26500,26500,26500,26500,0
|
|
20230818,202400,814521500,26500,26500,26500,26500,0
|
|
20230818,202300,814521500,26500,26500,26500,26500,0
|
|
20230818,202200,814521500,26500,26500,26500,26500,0
|
|
20230818,202100,814521500,26500,26500,26500,26500,0
|
|
20230818,202000,814521500,26500,26500,26500,26500,0
|
|
20230818,201900,814521500,26500,26500,26500,26500,0
|
|
20230818,201800,814521500,26500,26500,26500,26500,0
|
|
20230818,201700,814521500,26500,26500,26500,26500,0
|
|
20230818,201600,814521500,26500,26500,26500,26500,0
|
|
20230818,201500,814521500,26500,26500,26500,26500,0
|
|
20230818,201400,814521500,26500,26500,26500,26500,0
|
|
20230818,201300,814521500,26500,26500,26500,26500,0
|
|
20230818,201200,814521500,26500,26500,26500,26500,0
|
|
20230818,201100,814521500,26500,26500,26500,26500,0
|
|
20230818,201000,814521500,26500,26500,26500,26500,0
|
|
20230818,200900,814521500,26500,26500,26500,26500,0
|
|
20230818,200800,814521500,26500,26500,26500,26500,0
|
|
20230818,200700,814521500,26500,26500,26500,26500,0
|
|
20230818,200600,814521500,26500,26500,26500,26500,0
|
|
20230818,200500,814521500,26500,26500,26500,26500,0
|
|
20230818,200400,814521500,26500,26500,26500,26500,0
|
|
20230818,200300,814521500,26500,26500,26500,26500,0
|
|
20230818,200200,814521500,26500,26500,26500,26500,0
|
|
20230818,200100,814521500,26500,26500,26500,26500,116
|
|
20230818,200000,814521500,26500,26500,26500,26500,0
|
|
20230818,195900,814521500,26500,26500,26500,26500,0
|
|
20230818,195800,814521500,26500,26500,26500,26500,0
|
|
20230818,195700,814521500,26500,26500,26500,26500,0
|
|
20230818,195600,814521500,26500,26500,26500,26500,0
|
|
20230818,195500,814521500,26500,26500,26500,26500,0
|
|
20230818,195400,814521500,26500,26500,26500,26500,0
|
|
20230818,195300,814521500,26500,26500,26500,26500,0
|
|
20230818,195200,814521500,26500,26500,26500,26500,0
|
|
20230818,195100,814521500,26500,26500,26500,26500,0
|
|
20230818,195000,814521500,26500,26500,26500,26500,0
|
|
20230818,194900,814521500,26500,26500,26500,26500,0
|
|
20230818,194800,814521500,26500,26500,26500,26500,0
|
|
20230818,194700,814521500,26500,26500,26500,26500,0
|
|
20230818,194600,814521500,26500,26500,26500,26500,0
|
|
20230818,194500,814521500,26500,26500,26500,26500,0
|
|
20230818,194400,814521500,26500,26500,26500,26500,0
|
|
20230818,194300,814521500,26500,26500,26500,26500,0
|
|
20230818,194200,814521500,26500,26500,26500,26500,0
|
|
20230818,194100,814521500,26500,26500,26500,26500,0
|
|
20230818,194000,814521500,26500,26500,26500,26500,0
|
|
20230818,193900,814521500,26500,26500,26500,26500,0
|
|
20230818,193800,814521500,26500,26500,26500,26500,0
|
|
20230818,193700,814521500,26500,26500,26500,26500,0
|
|
20230818,193600,814521500,26500,26500,26500,26500,0
|
|
20230818,193500,814521500,26500,26500,26500,26500,0
|
|
20230818,193400,814521500,26500,26500,26500,26500,0
|
|
20230818,193300,814521500,26500,26500,26500,26500,0
|
|
20230818,193200,814521500,26500,26500,26500,26500,0
|
|
20230818,193100,814521500,26500,26500,26500,26500,116
|
|
20230818,193000,814521500,26500,26500,26500,26500,0
|
|
20230818,192900,814521500,26500,26500,26500,26500,0
|
|
20230818,192800,814521500,26500,26500,26500,26500,0
|
|
20230818,192700,814521500,26500,26500,26500,26500,0
|
|
20230818,192600,814521500,26500,26500,26500,26500,0
|
|
20230818,192500,814521500,26500,26500,26500,26500,0
|
|
20230818,192400,814521500,26500,26500,26500,26500,0
|
|
20230818,192300,814521500,26500,26500,26500,26500,0
|
|
20230818,192200,814521500,26500,26500,26500,26500,0
|
|
20230818,192100,814521500,26500,26500,26500,26500,0
|
|
20230818,192000,814521500,26500,26500,26500,26500,0
|
|
20230818,191900,814521500,26500,26500,26500,26500,0
|
|
20230818,191800,814521500,26500,26500,26500,26500,0
|
|
20230818,191700,814521500,26500,26500,26500,26500,0
|
|
20230818,191600,814521500,26500,26500,26500,26500,0
|
|
20230818,191500,814521500,26500,26500,26500,26500,0
|
|
20230818,191400,814521500,26500,26500,26500,26500,0
|
|
20230818,191300,814521500,26500,26500,26500,26500,0
|
|
20230818,191200,814521500,26500,26500,26500,26500,0
|
|
20230818,191100,814521500,26500,26500,26500,26500,0
|
|
20230818,191000,814521500,26500,26500,26500,26500,0
|
|
20230818,190900,814521500,26500,26500,26500,26500,0
|
|
20230818,190800,814521500,26500,26500,26500,26500,0
|
|
20230818,190700,814521500,26500,26500,26500,26500,0
|
|
20230818,190600,814521500,26500,26500,26500,26500,0
|
|
20230818,190500,814521500,26500,26500,26500,26500,0
|
|
20230818,190400,814521500,26500,26500,26500,26500,0
|
|
20230818,190300,814521500,26500,26500,26500,26500,0
|
|
20230818,190200,814521500,26500,26500,26500,26500,0
|
|
20230818,190100,814521500,26500,26500,26500,26500,116
|
|
20230818,190000,814521500,26500,26500,26500,26500,0
|
|
20230818,185900,814521500,26500,26500,26500,26500,0
|
|
20230818,185800,814521500,26500,26500,26500,26500,0
|
|
20230818,185700,814521500,26500,26500,26500,26500,0
|
|
20230818,185600,814521500,26500,26500,26500,26500,0
|
|
20230818,185500,814521500,26500,26500,26500,26500,0
|
|
20230818,185400,814521500,26500,26500,26500,26500,0
|
|
20230818,185300,814521500,26500,26500,26500,26500,0
|
|
20230818,185200,814521500,26500,26500,26500,26500,0
|
|
20230818,185100,814521500,26500,26500,26500,26500,0
|
|
20230818,185000,814521500,26500,26500,26500,26500,0
|
|
20230818,184900,814521500,26500,26500,26500,26500,0
|
|
20230818,184800,814521500,26500,26500,26500,26500,0
|
|
20230818,184700,814521500,26500,26500,26500,26500,0
|
|
20230818,184600,814521500,26500,26500,26500,26500,0
|
|
20230818,184500,814521500,26500,26500,26500,26500,0
|
|
20230818,184400,814521500,26500,26500,26500,26500,0
|
|
20230818,184300,814521500,26500,26500,26500,26500,0
|
|
20230818,184200,814521500,26500,26500,26500,26500,0
|
|
20230818,184100,814521500,26500,26500,26500,26500,0
|
|
20230818,184000,814521500,26500,26500,26500,26500,0
|
|
20230818,183900,814521500,26500,26500,26500,26500,0
|
|
20230818,183800,814521500,26500,26500,26500,26500,0
|
|
20230818,183700,814521500,26500,26500,26500,26500,0
|
|
20230818,183600,814521500,26500,26500,26500,26500,0
|
|
20230818,183500,814521500,26500,26500,26500,26500,0
|
|
20230818,183400,814521500,26500,26500,26500,26500,0
|
|
20230818,183300,814521500,26500,26500,26500,26500,0
|
|
20230818,183200,814521500,26500,26500,26500,26500,0
|
|
20230818,183100,814521500,26500,26500,26500,26500,116
|
|
20230818,183000,814521500,26500,26500,26500,26500,0
|
|
20230818,182900,814521500,26500,26500,26500,26500,0
|
|
20230818,182800,814521500,26500,26500,26500,26500,0
|
|
20230818,182700,814521500,26500,26500,26500,26500,0
|
|
20230818,182600,814521500,26500,26500,26500,26500,0
|
|
20230818,182500,814521500,26500,26500,26500,26500,0
|
|
20230818,182400,814521500,26500,26500,26500,26500,0
|
|
20230818,182300,814521500,26500,26500,26500,26500,0
|
|
20230818,182200,814521500,26500,26500,26500,26500,0
|
|
20230818,182100,814521500,26500,26500,26500,26500,0
|
|
20230818,182000,814521500,26500,26500,26500,26500,0
|
|
20230818,181900,814521500,26500,26500,26500,26500,0
|
|
20230818,181800,814521500,26500,26500,26500,26500,0
|
|
20230818,181700,814521500,26500,26500,26500,26500,0
|
|
20230818,181600,814521500,26500,26500,26500,26500,0
|
|
20230818,181500,814521500,26500,26500,26500,26500,0
|
|
20230818,181400,814521500,26500,26500,26500,26500,0
|
|
20230818,181300,814521500,26500,26500,26500,26500,0
|
|
20230818,181200,814521500,26500,26500,26500,26500,0
|
|
20230818,181100,814521500,26500,26500,26500,26500,0
|
|
20230818,181000,814521500,26500,26500,26500,26500,0
|
|
20230818,180900,814521500,26500,26500,26500,26500,0
|
|
20230818,180800,814521500,26500,26500,26500,26500,0
|
|
20230818,180700,814521500,26500,26500,26500,26500,0
|
|
20230818,180600,814521500,26500,26500,26500,26500,0
|
|
20230818,180500,814521500,26500,26500,26500,26500,0
|
|
20230818,180400,814521500,26500,26500,26500,26500,0
|
|
20230818,180300,814521500,26500,26500,26500,26500,0
|
|
20230818,180200,814521500,26500,26500,26500,26500,0
|
|
20230818,180100,814521500,26500,26500,26500,26500,116
|
|
20230818,180000,814521500,26500,26500,26500,26500,0
|
|
20230818,175900,814521500,26500,26500,26500,26500,0
|
|
20230818,175800,814521500,26500,26500,26500,26500,0
|
|
20230818,175700,814521500,26500,26500,26500,26500,0
|
|
20230818,175600,814521500,26500,26500,26500,26500,0
|
|
20230818,175500,814521500,26500,26500,26500,26500,0
|
|
20230818,175400,814521500,26500,26500,26500,26500,0
|
|
20230818,175300,814521500,26500,26500,26500,26500,0
|
|
20230818,175200,814521500,26500,26500,26500,26500,0
|
|
20230818,175100,814521500,26500,26500,26500,26500,0
|
|
20230818,175000,814521500,26500,26500,26500,26500,0
|
|
20230818,174900,814521500,26500,26500,26500,26500,0
|
|
20230818,174800,814521500,26500,26500,26500,26500,0
|
|
20230818,174700,814521500,26500,26500,26500,26500,0
|
|
20230818,174600,814521500,26500,26500,26500,26500,0
|
|
20230818,174500,814521500,26500,26500,26500,26500,0
|
|
20230818,174400,814521500,26500,26500,26500,26500,0
|
|
20230818,174300,814521500,26500,26500,26500,26500,0
|
|
20230818,174200,814521500,26500,26500,26500,26500,0
|
|
20230818,174100,814521500,26500,26500,26500,26500,0
|
|
20230818,174000,814521500,26500,26500,26500,26500,0
|
|
20230818,173900,814521500,26500,26500,26500,26500,0
|
|
20230818,173800,814521500,26500,26500,26500,26500,0
|
|
20230818,173700,814521500,26500,26500,26500,26500,0
|
|
20230818,173600,814521500,26500,26500,26500,26500,0
|
|
20230818,173500,814521500,26500,26500,26500,26500,0
|
|
20230818,173400,814521500,26500,26500,26500,26500,0
|
|
20230818,173300,814521500,26500,26500,26500,26500,0
|
|
20230818,173200,814521500,26500,26500,26500,26500,0
|
|
20230818,173100,814521500,26500,26500,26500,26500,116
|
|
20230818,173000,814521500,26500,26500,26500,26500,0
|
|
20230818,172900,814521500,26500,26500,26500,26500,0
|
|
20230818,172800,814521500,26500,26500,26500,26500,0
|
|
20230818,172700,814521500,26500,26500,26500,26500,0
|
|
20230818,172600,814521500,26500,26500,26500,26500,0
|
|
20230818,172500,814521500,26500,26500,26500,26500,0
|
|
20230818,172400,814521500,26500,26500,26500,26500,0
|
|
20230818,172300,814521500,26500,26500,26500,26500,0
|
|
20230818,172200,814521500,26500,26500,26500,26500,0
|
|
20230818,172100,814521500,26500,26500,26500,26500,0
|
|
20230818,172000,814521500,26500,26500,26500,26500,0
|
|
20230818,171900,814521500,26500,26500,26500,26500,0
|
|
20230818,171800,814521500,26500,26500,26500,26500,0
|
|
20230818,171700,814521500,26500,26500,26500,26500,0
|
|
20230818,171600,814521500,26500,26500,26500,26500,0
|
|
20230818,171500,814521500,26500,26500,26500,26500,0
|
|
20230818,171400,814521500,26500,26500,26500,26500,0
|
|
20230818,171300,814521500,26500,26500,26500,26500,0
|
|
20230818,171200,814521500,26500,26500,26500,26500,0
|
|
20230818,171100,814521500,26500,26500,26500,26500,0
|
|
20230818,171000,814521500,26500,26500,26500,26500,0
|
|
20230818,170900,814521500,26500,26500,26500,26500,0
|
|
20230818,170800,814521500,26500,26500,26500,26500,0
|
|
20230818,170700,814521500,26500,26500,26500,26500,0
|
|
20230818,170600,814521500,26500,26500,26500,26500,0
|
|
20230818,170500,814521500,26500,26500,26500,26500,0
|
|
20230818,170400,814521500,26500,26500,26500,26500,0
|
|
20230818,170300,814521500,26500,26500,26500,26500,0
|
|
20230818,170200,814521500,26500,26500,26500,26500,0
|
|
20230818,170100,814521500,26500,26500,26500,26500,116
|
|
20230818,170000,814521500,26500,26500,26500,26500,0
|
|
20230818,165900,814521500,26500,26500,26500,26500,0
|
|
20230818,165800,814521500,26500,26500,26500,26500,0
|
|
20230818,165700,814521500,26500,26500,26500,26500,0
|
|
20230818,165600,814521500,26500,26500,26500,26500,0
|
|
20230818,165500,814521500,26500,26500,26500,26500,0
|
|
20230818,165400,814521500,26500,26500,26500,26500,0
|
|
20230818,165300,814521500,26500,26500,26500,26500,0
|
|
20230818,165200,814521500,26500,26500,26500,26500,0
|
|
20230818,165100,814521500,26500,26500,26500,26500,0
|
|
20230818,165000,814521500,26500,26500,26500,26500,0
|
|
20230818,164900,814521500,26500,26500,26500,26500,0
|
|
20230818,164800,814521500,26500,26500,26500,26500,0
|
|
20230818,164700,814521500,26500,26500,26500,26500,0
|
|
20230818,164600,814521500,26500,26500,26500,26500,0
|
|
20230818,164500,814521500,26500,26500,26500,26500,0
|
|
20230818,164400,814521500,26500,26500,26500,26500,0
|
|
20230818,164300,814521500,26500,26500,26500,26500,0
|
|
20230818,164200,814521500,26500,26500,26500,26500,0
|
|
20230818,164100,814521500,26500,26500,26500,26500,0
|
|
20230818,164000,814521500,26500,26500,26500,26500,0
|
|
20230818,163900,814521500,26500,26500,26500,26500,0
|
|
20230818,163800,814521500,26500,26500,26500,26500,0
|
|
20230818,163700,814521500,26500,26500,26500,26500,0
|
|
20230818,163600,814521500,26500,26500,26500,26500,0
|
|
20230818,163500,814521500,26500,26500,26500,26500,0
|
|
20230818,163400,814521500,26500,26500,26500,26500,0
|
|
20230818,163300,814521500,26500,26500,26500,26500,0
|
|
20230818,163200,814521500,26500,26500,26500,26500,0
|
|
20230818,163100,814521500,26500,26500,26500,26500,116
|
|
20230818,163000,814521500,26500,26500,26500,26500,0
|
|
20230818,162900,814521500,26500,26500,26500,26500,0
|
|
20230818,162800,814521500,26500,26500,26500,26500,0
|
|
20230818,162700,814521500,26500,26500,26500,26500,0
|
|
20230818,162600,814521500,26500,26500,26500,26500,0
|
|
20230818,162500,814521500,26500,26500,26500,26500,0
|
|
20230818,162400,814521500,26500,26500,26500,26500,0
|
|
20230818,162300,814521500,26500,26500,26500,26500,0
|
|
20230818,162200,814521500,26500,26500,26500,26500,0
|
|
20230818,162100,814521500,26500,26500,26500,26500,0
|
|
20230818,162000,814521500,26500,26500,26500,26500,0
|
|
20230818,161900,814521500,26500,26500,26500,26500,0
|
|
20230818,161800,814521500,26500,26500,26500,26500,0
|
|
20230818,161700,814521500,26500,26500,26500,26500,0
|
|
20230818,161600,814521500,26500,26500,26500,26500,0
|
|
20230818,161500,814521500,26500,26500,26500,26500,0
|
|
20230818,161400,814521500,26500,26500,26500,26500,0
|
|
20230818,161300,814521500,26500,26500,26500,26500,0
|
|
20230818,161200,814521500,26500,26500,26500,26500,0
|
|
20230818,161100,814521500,26500,26500,26500,26500,0
|
|
20230818,161000,814521500,26500,26500,26500,26500,0
|
|
20230818,160900,814521500,26500,26500,26500,26500,0
|
|
20230818,160800,814521500,26500,26500,26500,26500,0
|
|
20230818,160700,814521500,26500,26500,26500,26500,0
|
|
20230818,160600,814521500,26500,26500,26500,26500,0
|
|
20230818,160500,814521500,26500,26500,26500,26500,0
|
|
20230818,160400,814521500,26500,26500,26500,26500,0
|
|
20230818,160300,814521500,26500,26500,26500,26500,0
|
|
20230818,160200,814521500,26500,26500,26500,26500,0
|
|
20230818,160100,814521500,26500,26500,26500,26500,116
|
|
20230818,160000,814521500,26500,26500,26500,26500,0
|
|
20230818,155900,814521500,26500,26500,26500,26500,0
|
|
20230818,155800,814521500,26500,26500,26500,26500,0
|
|
20230818,155700,814521500,26500,26500,26500,26500,0
|
|
20230818,155600,814521500,26500,26500,26500,26500,0
|
|
20230818,155500,814521500,26500,26500,26500,26500,0
|
|
20230818,155400,814521500,26500,26500,26500,26500,0
|
|
20230818,155300,814521500,26500,26500,26500,26500,0
|
|
20230818,155200,814521500,26500,26500,26500,26500,0
|
|
20230818,155100,814521500,26500,26500,26500,26500,0
|
|
20230818,155000,814521500,26500,26500,26500,26500,0
|
|
20230818,154900,814521500,26500,26500,26500,26500,0
|
|
20230818,154800,814521500,26500,26500,26500,26500,0
|
|
20230818,154700,814521500,26500,26500,26500,26500,0
|
|
20230818,154600,814521500,26500,26500,26500,26500,0
|
|
20230818,154500,814521500,26500,26500,26500,26500,0
|
|
20230818,154400,814521500,26500,26500,26500,26500,0
|
|
20230818,154300,814521500,26500,26500,26500,26500,0
|
|
20230818,154200,814521500,26500,26500,26500,26500,0
|
|
20230818,154100,814521500,26500,26500,26500,26500,0
|
|
20230818,154000,814521500,26500,26500,26500,26500,0
|
|
20230818,153900,814521500,26500,26500,26500,26500,0
|
|
20230818,153800,814521500,26500,26500,26500,26500,0
|
|
20230818,153700,814521500,26500,26500,26500,26500,0
|
|
20230818,153600,814521500,26500,26500,26500,26500,0
|
|
20230818,153500,814521500,26500,26500,26500,26500,0
|
|
20230818,153400,814521500,26500,26500,26500,26500,0
|
|
20230818,153300,814521500,26500,26500,26500,26500,0
|
|
20230818,153200,814521500,26500,26500,26500,26500,0
|
|
20230818,153100,814521500,26500,26500,26500,26500,116
|
|
20230818,153000,814521500,26500,26500,26500,26500,116
|
|
20230818,152900,811447500,26450,26450,26450,26450,0
|
|
20230818,152800,811447500,26450,26450,26450,26450,0
|
|
20230818,152700,811447500,26450,26450,26450,26450,0
|
|
20230818,152600,811447500,26450,26450,26450,26450,0
|
|
20230818,152500,811447500,26450,26450,26450,26450,0
|
|
20230818,152400,811447500,26450,26450,26450,26450,0
|
|
20230818,152300,811447500,26450,26450,26450,26450,0
|
|
20230818,152200,811447500,26450,26450,26450,26450,0
|
|
20230818,152100,811447500,26450,26450,26450,26450,0
|
|
20230818,152000,811447500,26450,26450,26450,26450,0
|
|
20230818,151900,811447500,26450,26450,26450,26450,18
|
|
20230818,151800,810971400,26350,26400,26400,26350,89
|
|
20230818,151700,808622650,26400,26350,26400,26350,179
|
|
20230818,151600,803897100,26400,26400,26400,26400,260
|
|
20230818,151500,797033100,26350,26500,26500,26350,305
|
|
20230818,151400,788983850,26400,26550,26550,26400,98
|
|
20230818,151300,786395600,26550,26550,26550,26550,8
|
|
20230818,151200,786183200,26400,26550,26550,26400,80
|
|
20230818,151100,784069700,26400,26500,26500,26400,98
|
|
20230818,151000,781479800,26500,26400,26500,26400,36
|
|
20230818,150900,780526200,26400,26500,26500,26400,158
|
|
20230818,150800,776349300,26500,26500,26500,26400,229
|
|
20230818,150700,770287900,26500,26450,26500,26400,88
|
|
20230818,150600,767959750,26450,26450,26450,26450,3
|
|
20230818,150500,767880400,26450,26550,26550,26400,79
|
|
20230818,150400,765793700,26550,26400,26550,26400,122
|
|
20230818,150300,762567050,26400,26400,26400,26400,52
|
|
20230818,150200,761194250,26400,26400,26450,26400,69
|
|
20230818,150100,759372250,26400,26500,26500,26400,43
|
|
20230818,150000,758236350,26400,26450,26450,26400,129
|
|
20230818,145900,754830350,26350,26450,26450,26350,79
|
|
20230818,145800,752747900,26350,26450,26450,26350,79
|
|
20230818,145700,750665450,26400,26350,26400,26350,78
|
|
20230818,145600,748609800,26450,26450,26450,26450,25
|
|
20230818,145500,747948550,26400,26400,26500,26400,83
|
|
20230818,145400,745756550,26550,26400,26550,26400,77
|
|
20230818,145300,743722700,26400,26450,26550,26400,39
|
|
20230818,145200,742690550,26450,26450,26550,26400,170
|
|
20230818,145100,738197500,26550,26400,26550,26400,128
|
|
20230818,145000,734817100,26450,26450,26450,26450,21
|
|
20230818,144900,734261650,26450,26500,26500,26450,145
|
|
20230818,144800,730422000,26500,26550,26550,26400,86
|
|
20230818,144700,728150350,26500,26550,26550,26400,124
|
|
20230818,144600,724871600,26550,26550,26550,26550,15
|
|
20230818,144500,724473350,26550,26550,26550,26400,85
|
|
20230818,144400,722227850,26550,26500,26550,26500,127
|
|
20230818,144300,718861950,26500,26500,26500,26500,37
|
|
20230818,144200,717881450,26400,26400,26450,26400,98
|
|
20230818,144100,715293900,26450,26400,26450,26350,162
|
|
20230818,144000,711016900,26500,26450,26500,26450,46
|
|
20230818,143900,709799600,26450,26500,26500,26450,78
|
|
20230818,143800,707736150,26500,26550,26600,26500,51
|
|
20230818,143700,706384200,26500,26450,26500,26450,76
|
|
20230818,143600,704373750,26450,26450,26450,26400,30
|
|
20230818,143500,703581100,26450,26450,26450,26450,65
|
|
20230818,143400,701861850,26500,26500,26500,26500,62
|
|
20230818,143300,700218850,26500,26500,26500,26500,8
|
|
20230818,143200,700006850,26500,26400,26500,26400,85
|
|
20230818,143100,697761450,26550,26500,26550,26450,97
|
|
20230818,143000,695194150,26450,26400,26450,26400,178
|
|
20230818,142900,690494900,26400,26350,26400,26350,182
|
|
20230818,142800,685698800,26400,26400,26400,26300,172
|
|
20230818,142700,681171500,26450,26500,26500,26400,108
|
|
20230818,142600,678319150,26400,26400,26400,26400,39
|
|
20230818,142500,677289550,26350,26400,26400,26350,85
|
|
20230818,142400,675049250,26400,26400,26400,26400,29
|
|
20230818,142300,674283650,26400,26400,26400,26400,26
|
|
20230818,142200,673597250,26400,26450,26450,26350,84
|
|
20230818,142100,671383000,26350,26450,26450,26300,82
|
|
20230818,142000,669225150,26450,26450,26450,26450,8
|
|
20230818,141900,669013550,26300,26400,26500,26300,590
|
|
20230818,141800,653475500,26400,26400,26450,26400,33
|
|
20230818,141700,652603900,26400,26400,26550,26400,101
|
|
20230818,141600,649934200,26600,26600,26600,26600,8
|
|
20230818,141500,649721400,26400,26500,26500,26400,146
|
|
20230818,141400,645861200,26500,26350,26500,26350,78
|
|
20230818,141300,643804850,26400,26400,26400,26400,222
|
|
20230818,141200,637944050,26350,26400,26400,26350,79
|
|
20230818,141100,635862000,26400,26400,26400,26400,49
|
|
20230818,141000,634568400,26450,26450,26450,26450,37
|
|
20230818,140900,633589750,26350,26450,26450,26350,79
|
|
20230818,140800,631507300,26400,26400,26450,26400,102
|
|
20230818,140700,628814100,26450,26400,26450,26400,108
|
|
20230818,140600,625962500,26400,26450,26450,26400,178
|
|
20230818,140500,621262900,26450,26500,26500,26450,96
|
|
20230818,140400,618721550,26500,26450,26500,26450,79
|
|
20230818,140300,616631600,26450,26550,26550,26450,12
|
|
20230818,140200,616313400,26500,26550,26600,26500,79
|
|
20230818,140100,614219150,26500,26500,26500,26500,107
|
|
20230818,140000,611383650,26500,26500,26500,26500,6
|
|
20230818,135900,611224650,26500,26450,26650,26450,212
|
|
20230818,135800,605603900,26450,26400,26450,26400,80
|
|
20230818,135700,603491500,26450,26450,26450,26450,8
|
|
20230818,135600,603279900,26400,26450,26450,26400,93
|
|
20230818,135500,600823550,26450,26400,26450,26400,96
|
|
20230818,135400,598288550,26450,26400,26450,26400,79
|
|
20230818,135300,596202550,26450,26450,26450,26450,8
|
|
20230818,135200,595990950,26450,26450,26450,26400,129
|
|
20230818,135100,592582500,26450,26400,26450,26400,128
|
|
20230818,135000,589200450,26450,26450,26450,26450,13
|
|
20230818,134900,588856600,26400,26450,26450,26400,88
|
|
20230818,134800,586532550,26450,26450,26450,26400,85
|
|
20230818,134700,584287850,26450,26450,26450,26450,7
|
|
20230818,134600,584102700,26400,26400,26450,26400,85
|
|
20230818,134500,581858050,26450,26450,26450,26400,80
|
|
20230818,134400,579745600,26450,26400,26450,26400,78
|
|
20230818,134300,577686050,26450,26450,26450,26450,8
|
|
20230818,134200,577474450,26450,26450,26450,26400,113
|
|
20230818,134100,574489350,26450,26400,26450,26400,83
|
|
20230818,134000,572297750,26450,26450,26450,26450,15
|
|
20230818,133900,571901000,26400,26450,26450,26400,128
|
|
20230818,133800,568519600,26400,26450,26450,26350,122
|
|
20230818,133700,565301700,26450,26450,26450,26450,7
|
|
20230818,133600,565116550,26350,26450,26450,26350,79
|
|
20230818,133500,563034100,26350,26450,26450,26350,79
|
|
20230818,133400,560951650,26400,26350,26400,26350,152
|
|
20230818,133300,556946100,26400,26400,26400,26400,8
|
|
20230818,133200,556734900,26350,26350,26400,26350,94
|
|
20230818,133100,554257600,26350,26400,26400,26350,110
|
|
20230818,133000,551358700,26400,26400,26400,26400,7
|
|
20230818,132900,551173900,26350,26400,26400,26350,92
|
|
20230818,132800,548748600,26400,26450,26450,26400,25
|
|
20230818,132700,548088200,26400,26400,26450,26400,51
|
|
20230818,132600,546741400,26400,26450,26450,26400,78
|
|
20230818,132500,544681850,26450,26450,26450,26450,137
|
|
20230818,132400,541058200,26450,26450,26500,26450,191
|
|
20230818,132300,536005850,26500,26500,26500,26500,13
|
|
20230818,132200,535661350,26500,26600,26600,26500,44
|
|
20230818,132100,534494450,26600,26500,26600,26500,217
|
|
20230818,132000,528737850,26650,26650,26650,26650,12
|
|
20230818,131900,528418050,26550,26450,26600,26450,192
|
|
20230818,131800,523337150,26450,26450,26450,26400,147
|
|
20230818,131700,519452550,26450,26450,26450,26450,165
|
|
20230818,131600,515088300,26450,26450,26450,26400,116
|
|
20230818,131500,512023650,26450,26400,26450,26400,79
|
|
20230818,131400,509937650,26450,26450,26450,26450,178
|
|
20230818,131300,505229550,26450,26500,26500,26450,21
|
|
20230818,131200,504673700,26500,26550,26600,26500,112
|
|
20230818,131100,501700500,26600,26500,26600,26500,490
|
|
20230818,131000,488712600,26600,26550,26600,26550,21
|
|
20230818,130900,488154200,26500,26600,26600,26500,137
|
|
20230818,130800,484519100,26600,26550,26600,26500,113
|
|
20230818,130700,481522100,26550,26550,26550,26500,42
|
|
20230818,130600,480407050,26550,26550,26650,26550,314
|
|
20230818,130500,472060900,26550,26500,26550,26500,382
|
|
20230818,130400,461922350,26550,26500,26550,26500,88
|
|
20230818,130300,459589500,26550,26550,26550,26550,8
|
|
20230818,130200,459377100,26550,26500,26550,26500,79
|
|
20230818,130100,457283200,26550,26550,26550,26550,60
|
|
20230818,130000,455690200,26650,26600,26650,26600,10
|
|
20230818,125900,455423800,26650,26650,26650,26550,102
|
|
20230818,125800,452713400,26650,26550,26650,26550,96
|
|
20230818,125700,450162100,26650,26600,26650,26600,41
|
|
20230818,125600,449070100,26550,26650,26650,26550,316
|
|
20230818,125500,440665400,26650,26650,26650,26650,18
|
|
20230818,125400,440185700,26650,26650,26650,26650,8
|
|
20230818,125300,439972500,26650,26650,26650,26650,7
|
|
20230818,125200,439785950,26650,26650,26650,26550,45
|
|
20230818,125100,438589600,26650,26650,26650,26650,8
|
|
20230818,125000,438376400,26600,26700,26700,26600,26
|
|
20230818,124900,437683000,26600,26700,26700,26600,66
|
|
20230818,124800,435922600,26700,26700,26700,26550,61
|
|
20230818,124700,434300150,26700,26700,26700,26600,249
|
|
20230818,124600,427674350,26700,26700,26700,26700,20
|
|
20230818,124500,427140350,26700,26650,26700,26650,41
|
|
20230818,124400,426047550,26650,26650,26650,26600,186
|
|
20230818,124300,421091150,26650,26650,26650,26650,15
|
|
20230818,124200,420691400,26650,26700,26700,26650,28
|
|
20230818,124100,419944700,26700,26650,26700,26650,220
|
|
20230818,124000,414075550,26650,26650,26650,26650,13
|
|
20230818,123900,413729100,26650,26650,26650,26650,43
|
|
20230818,123800,412583150,26600,26600,26600,26600,480
|
|
20230818,123700,399815150,26600,26600,26600,26600,25
|
|
20230818,123600,399150150,26550,26550,26550,26550,212
|
|
20230818,123500,393521550,26550,26550,26550,26550,25
|
|
20230818,123400,392857800,26550,26550,26550,26550,8
|
|
20230818,123300,392645400,26550,26550,26550,26550,35
|
|
20230818,123200,391716150,26550,26550,26550,26550,8
|
|
20230818,123100,391503750,26550,26600,26600,26550,205
|
|
20230818,123000,386060750,26600,26550,26650,26550,29
|
|
20230818,122900,385289950,26600,26650,26650,26600,57
|
|
20230818,122800,383772100,26650,26650,26650,26550,74
|
|
20230818,122700,381800500,26600,26550,26600,26550,62
|
|
20230818,122600,380152300,26550,26600,26600,26550,17
|
|
20230818,122500,379700300,26600,26550,26600,26550,22
|
|
20230818,122400,379115300,26550,26550,26600,26550,155
|
|
20230818,122300,374997400,26550,26550,26550,26550,24
|
|
20230818,122200,374360200,26500,26500,26500,26500,8
|
|
20230818,122100,374148200,26550,26550,26550,26550,8
|
|
20230818,122000,373935800,26450,26450,26550,26450,14
|
|
20230818,121900,373564800,26600,26600,26600,26350,353
|
|
20230818,121800,364239250,26550,26550,26550,26550,17
|
|
20230818,121700,363787900,26550,26550,26550,26550,155
|
|
20230818,121600,359672650,26550,26550,26550,26550,44
|
|
20230818,121500,358504450,26550,26550,26550,26500,39
|
|
20230818,121400,357469700,26550,26550,26550,26550,8
|
|
20230818,121300,357257300,26550,26500,26550,26500,14
|
|
20230818,121200,356885950,26550,26550,26600,26550,33
|
|
20230818,121100,356009150,26600,26550,26600,26550,30
|
|
20230818,121000,355211800,26600,26600,26600,26500,235
|
|
20230818,120900,348983350,26600,26600,26650,26600,147
|
|
20230818,120800,345072800,26600,26600,26600,26600,8
|
|
20230818,120700,344860000,26600,26550,26600,26550,68
|
|
20230818,120600,343054200,26650,26650,26650,26650,8
|
|
20230818,120500,342841000,26650,26650,26650,26650,7
|
|
20230818,120400,342654450,26600,26600,26600,26600,16
|
|
20230818,120300,342228850,26600,26600,26600,26600,16
|
|
20230818,120200,341803250,26600,26600,26600,26600,11
|
|
20230818,120100,341510650,26600,26600,26600,26550,18
|
|
20230818,120000,341032050,26600,26600,26600,26600,9
|
|
20230818,115900,340792650,26600,26600,26600,26600,21
|
|
20230818,115800,340234050,26600,26600,26600,26600,10
|
|
20230818,115700,339968050,26600,26600,26600,26600,9
|
|
20230818,115600,339728650,26550,26550,26550,26550,76
|
|
20230818,115500,337710850,26550,26500,26550,26500,8
|
|
20230818,115400,337498500,26550,26550,26550,26550,8
|
|
20230818,115300,337286100,26550,26550,26550,26550,21
|
|
20230818,115200,336728550,26550,26550,26600,26550,32
|
|
20230818,115100,335878550,26550,26600,26600,26550,15
|
|
20230818,115000,335479950,26600,26600,26600,26600,8
|
|
20230818,114900,335267150,26600,26600,26600,26600,8
|
|
20230818,114800,335054350,26600,26550,26600,26550,49
|
|
20230818,114700,333753050,26650,26650,26650,26650,8
|
|
20230818,114600,333539850,26650,26650,26650,26650,8
|
|
20230818,114500,333326650,26650,26550,26650,26550,67
|
|
20230818,114400,331542050,26550,26600,26650,26550,46
|
|
20230818,114300,330317450,26650,26650,26650,26600,13
|
|
20230818,114200,329971200,26650,26650,26650,26650,8
|
|
20230818,114100,329758000,26550,26600,26700,26550,113
|
|
20230818,114000,326746150,26600,26550,26600,26550,197
|
|
20230818,113900,321515450,26550,26600,26600,26550,47
|
|
20230818,113800,320267200,26600,26600,26600,26600,8
|
|
20230818,113700,320054400,26600,26600,26600,26600,9
|
|
20230818,113600,319815000,26600,26600,26600,26600,8
|
|
20230818,113500,319602200,26600,26600,26600,26600,11
|
|
20230818,113400,319309600,26650,26600,26650,26600,42
|
|
20230818,113300,318190350,26600,26600,26600,26600,154
|
|
20230818,113200,314093950,26600,26600,26600,26600,9
|
|
20230818,113100,313854550,26600,26600,26600,26600,8
|
|
20230818,113000,313641750,26600,26600,26600,26550,14
|
|
20230818,112900,313269600,26650,26600,26650,26600,321
|
|
20230818,112800,304730650,26650,26650,26650,26650,8
|
|
20230818,112700,304517450,26650,26650,26650,26650,70
|
|
20230818,112600,302651950,26700,26650,26700,26650,23
|
|
20230818,112500,302038350,26700,26600,26700,26600,13
|
|
20230818,112400,301691350,26650,26700,26700,26650,46
|
|
20230818,112300,300463900,26700,26650,26700,26650,68
|
|
20230818,112200,298651100,26650,26700,26700,26650,144
|
|
20230818,112100,294809600,26700,26700,26700,26650,309
|
|
20230818,112000,286572900,26700,26650,26750,26650,36
|
|
20230818,111900,285610500,26750,26750,26800,26750,453
|
|
20230818,111800,273492250,26750,26650,26750,26650,222
|
|
20230818,111700,267568000,26650,26650,26650,26650,17
|
|
20230818,111600,267114950,26650,26650,26650,26650,18
|
|
20230818,111500,266635250,26650,26650,26650,26650,21
|
|
20230818,111400,266075600,26650,26650,26650,26600,30
|
|
20230818,111300,265277100,26650,26600,26650,26600,178
|
|
20230818,111200,260541050,26600,26600,26600,26550,20
|
|
20230818,111100,260009600,26600,26600,26600,26550,17
|
|
20230818,111000,259557800,26550,26600,26600,26550,14
|
|
20230818,110900,259185600,26550,26600,26600,26550,42
|
|
20230818,110800,258068850,26600,26600,26600,26600,9
|
|
20230818,110700,257829450,26550,26550,26600,26550,79
|
|
20230818,110600,255731950,26550,26550,26550,26550,8
|
|
20230818,110500,255519550,26500,26550,26550,26500,62
|
|
20230818,110400,253876150,26550,26500,26550,26500,255
|
|
20230818,110300,247117550,26500,26500,26500,26500,9
|
|
20230818,110200,246879050,26500,26500,26500,26500,15
|
|
20230818,110100,246481550,26500,26500,26500,26500,31
|
|
20230818,110000,245660050,26500,26500,26500,26500,7
|
|
20230818,105900,245474550,26500,26500,26500,26500,8
|
|
20230818,105800,245262550,26500,26500,26500,26500,18
|
|
20230818,105700,244785550,26500,26500,26500,26500,8
|
|
20230818,105600,244573550,26450,26450,26500,26450,83
|
|
20230818,105500,242375950,26500,26450,26500,26450,66
|
|
20230818,105400,240629200,26500,26500,26500,26500,10
|
|
20230818,105300,240364200,26500,26500,26500,26500,8
|
|
20230818,105200,240152200,26500,26450,26500,26450,20
|
|
20230818,105100,239622300,26500,26500,26500,26500,13
|
|
20230818,105000,239277800,26500,26500,26500,26500,18
|
|
20230818,104900,238800800,26500,26450,26500,26450,12
|
|
20230818,104800,238483050,26500,26450,26500,26450,12
|
|
20230818,104700,238165250,26500,26450,26500,26450,108
|
|
20230818,104600,235305650,26500,26500,26500,26500,19
|
|
20230818,104500,234802150,26500,26500,26500,26500,7
|
|
20230818,104400,234616650,26500,26500,26500,26500,27
|
|
20230818,104300,233901150,26500,26500,26500,26500,40
|
|
20230818,104200,232841150,26500,26400,26500,26400,17
|
|
20230818,104100,232391250,26500,26500,26500,26500,8
|
|
20230818,104000,232179250,26500,26500,26500,26500,20
|
|
20230818,103900,231649250,26500,26500,26500,26400,18
|
|
20230818,103800,231172650,26500,26400,26500,26400,40
|
|
20230818,103700,230113050,26500,26500,26500,26500,40
|
|
20230818,103600,229053050,26450,26400,26450,26400,615
|
|
20230818,103500,212799250,26400,26350,26400,26350,373
|
|
20230818,103400,202970300,26350,26350,26350,26250,127
|
|
20230818,103300,199628050,26350,26350,26350,26350,13
|
|
20230818,103200,199285500,26350,26300,26350,26200,155
|
|
20230818,103100,195209000,26250,26250,26250,26200,504
|
|
20230818,103000,181979200,26300,26350,26350,26300,50
|
|
20230818,102900,180664100,26300,26300,26300,26300,140
|
|
20230818,102800,176982100,26300,26300,26300,26300,8
|
|
20230818,102700,176771700,26300,26300,26300,26250,14
|
|
20230818,102600,176403550,26300,26300,26300,26300,8
|
|
20230818,102500,176193150,26300,26300,26300,26300,13
|
|
20230818,102400,175851250,26300,26300,26300,26300,7
|
|
20230818,102300,175667150,26250,26350,26350,26250,68
|
|
20230818,102200,173880850,26300,26300,26300,26300,155
|
|
20230818,102100,169804350,26250,26250,26250,26250,462
|
|
20230818,102000,157676850,26250,26250,26250,26200,195
|
|
20230818,101900,152566200,26250,26250,26250,26250,15
|
|
20230818,101800,152172450,26250,26250,26250,26250,37
|
|
20230818,101700,151201200,26250,26250,26250,26250,15
|
|
20230818,101600,150807450,26200,26200,26200,26200,0
|
|
20230818,101500,150807450,26200,26200,26200,26200,4
|
|
20230818,101400,150702650,26250,26250,26250,26250,10
|
|
20230818,101300,150440150,26250,26200,26250,26200,17
|
|
20230818,101200,149994500,26200,26200,26200,26200,31
|
|
20230818,101100,149182300,26200,26200,26200,26200,0
|
|
20230818,101000,149182300,26200,26200,26200,26200,1
|
|
20230818,100900,149156100,26200,26200,26200,26200,1
|
|
20230818,100800,149129900,26200,26200,26200,26200,86
|
|
20230818,100700,146876700,26300,26300,26300,26300,2
|
|
20230818,100600,146824100,26300,26300,26300,26300,2
|
|
20230818,100500,146771500,26200,26250,26250,26200,439
|
|
20230818,100400,135268950,26250,26250,26250,26250,7
|
|
20230818,100300,135085200,26250,26250,26250,26250,139
|
|
20230818,100200,131436450,26250,26250,26250,26250,10
|
|
20230818,100100,131173950,26250,26250,26250,26250,4
|
|
20230818,100000,131068950,26250,26300,26300,26250,243
|
|
20230818,095900,124687600,26300,26300,26300,26300,505
|
|
20230818,095800,111406100,26350,26350,26350,26350,0
|
|
20230818,095700,111406100,26350,26350,26350,26300,186
|
|
20230818,095600,106507500,26400,26400,26400,26400,0
|
|
20230818,095500,106507500,26400,26400,26400,26400,11
|
|
20230818,095400,106217100,26400,26400,26400,26400,4
|
|
20230818,095300,106111500,26400,26400,26400,26400,18
|
|
20230818,095200,105636300,26400,26400,26400,26400,2
|
|
20230818,095100,105583500,26400,26400,26400,26400,3
|
|
20230818,095000,105504300,26350,26350,26350,26350,4
|
|
20230818,094900,105398900,26400,26350,26400,26350,31
|
|
20230818,094800,104580700,26400,26350,26400,26350,13
|
|
20230818,094700,104237650,26350,26350,26350,26350,1
|
|
20230818,094600,104211300,26350,26350,26400,26350,13
|
|
20230818,094500,103868350,26350,26350,26350,26350,12
|
|
20230818,094400,103552150,26400,26400,26400,26400,0
|
|
20230818,094300,103552150,26400,26350,26400,26350,64
|
|
20230818,094200,101865700,26400,26350,26400,26350,15
|
|
20230818,094100,101470300,26400,26400,26400,26400,0
|
|
20230818,094000,101470300,26400,26400,26400,26400,65
|
|
20230818,093900,99754300,26400,26400,26400,26400,32
|
|
20230818,093800,98909500,26400,26450,26450,26400,5
|
|
20230818,093700,98777450,26400,26400,26400,26400,4
|
|
20230818,093600,98671850,26400,26400,26400,26400,37
|
|
20230818,093500,97695050,26350,26350,26350,26350,46
|
|
20230818,093400,96482950,26350,26350,26350,26350,4
|
|
20230818,093300,96377550,26450,26300,26450,26300,25
|
|
20230818,093200,95718750,26300,26250,26400,26250,7
|
|
20230818,093100,95534650,26350,26350,26350,26350,0
|
|
20230818,093000,95534650,26350,26300,26350,26250,557
|
|
20230818,092900,80875100,26200,26300,26300,26200,6
|
|
20230818,092800,80717700,26200,26300,26300,26200,110
|
|
20230818,092700,77835000,26300,26250,26300,26200,204
|
|
20230818,092600,72483450,26250,26250,26300,26250,64
|
|
20230818,092500,70803300,26250,26300,26300,26250,4
|
|
20230818,092400,70698150,26300,26300,26300,26300,1
|
|
20230818,092300,70671850,26300,26300,26300,26300,10
|
|
20230818,092200,70408850,26300,26300,26300,26250,18
|
|
20230818,092100,69935650,26300,26250,26300,26250,16
|
|
20230818,092000,69515300,26250,26250,26250,26250,7
|
|
20230818,091900,69331550,26250,26250,26250,26250,1
|
|
20230818,091800,69305300,26200,26200,26200,26200,310
|
|
20230818,091700,61183300,26200,26250,26250,26200,113
|
|
20230818,091600,58222050,26250,26250,26250,26250,10
|
|
20230818,091500,57959550,26250,26200,26250,26200,3
|
|
20230818,091400,57880850,26250,26250,26250,26250,10
|
|
20230818,091300,57618350,26250,26250,26250,26250,24
|
|
20230818,091200,56988350,26300,26300,26300,26300,4
|
|
20230818,091100,56883150,26300,26250,26300,26250,260
|
|
20230818,091000,50045650,26250,26250,26250,26250,0
|
|
20230818,090900,50045650,26250,26250,26250,26250,93
|
|
20230818,090800,47604400,26250,26250,26250,26200,23
|
|
20230818,090700,47000900,26250,26250,26250,26250,100
|
|
20230818,090600,44375900,26300,26300,26300,26300,166
|
|
20230818,090500,40010100,26300,26250,26300,26250,8
|
|
20230818,090400,39799850,26250,26250,26250,26250,1
|
|
20230818,090300,39773600,26200,26200,26200,26200,12
|
|
20230818,090200,39459200,26200,26050,26200,26000,724
|
|
20230818,090100,20596450,26100,26300,26300,26100,477
|
|
20230818,090000,8117900,26350,26450,26450,26350,307
|