694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,203100,652571250,26600,26600,26600,26600,160
|
|
20230904,203000,652571250,26600,26600,26600,26600,0
|
|
20230904,202900,652571250,26600,26600,26600,26600,0
|
|
20230904,202800,652571250,26600,26600,26600,26600,0
|
|
20230904,202700,652571250,26600,26600,26600,26600,0
|
|
20230904,202600,652571250,26600,26600,26600,26600,0
|
|
20230904,202500,652571250,26600,26600,26600,26600,0
|
|
20230904,202400,652571250,26600,26600,26600,26600,0
|
|
20230904,202300,652571250,26600,26600,26600,26600,0
|
|
20230904,202200,652571250,26600,26600,26600,26600,0
|
|
20230904,202100,652571250,26600,26600,26600,26600,0
|
|
20230904,202000,652571250,26600,26600,26600,26600,0
|
|
20230904,201900,652571250,26600,26600,26600,26600,0
|
|
20230904,201800,652571250,26600,26600,26600,26600,0
|
|
20230904,201700,652571250,26600,26600,26600,26600,0
|
|
20230904,201600,652571250,26600,26600,26600,26600,0
|
|
20230904,201500,652571250,26600,26600,26600,26600,0
|
|
20230904,201400,652571250,26600,26600,26600,26600,0
|
|
20230904,201300,652571250,26600,26600,26600,26600,0
|
|
20230904,201200,652571250,26600,26600,26600,26600,0
|
|
20230904,201100,652571250,26600,26600,26600,26600,0
|
|
20230904,201000,652571250,26600,26600,26600,26600,0
|
|
20230904,200900,652571250,26600,26600,26600,26600,0
|
|
20230904,200800,652571250,26600,26600,26600,26600,0
|
|
20230904,200700,652571250,26600,26600,26600,26600,0
|
|
20230904,200600,652571250,26600,26600,26600,26600,0
|
|
20230904,200500,652571250,26600,26600,26600,26600,0
|
|
20230904,200400,652571250,26600,26600,26600,26600,0
|
|
20230904,200300,652571250,26600,26600,26600,26600,0
|
|
20230904,200200,652571250,26600,26600,26600,26600,0
|
|
20230904,200100,652571250,26600,26600,26600,26600,160
|
|
20230904,200000,652571250,26600,26600,26600,26600,0
|
|
20230904,195900,652571250,26600,26600,26600,26600,0
|
|
20230904,195800,652571250,26600,26600,26600,26600,0
|
|
20230904,195700,652571250,26600,26600,26600,26600,0
|
|
20230904,195600,652571250,26600,26600,26600,26600,0
|
|
20230904,195500,652571250,26600,26600,26600,26600,0
|
|
20230904,195400,652571250,26600,26600,26600,26600,0
|
|
20230904,195300,652571250,26600,26600,26600,26600,0
|
|
20230904,195200,652571250,26600,26600,26600,26600,0
|
|
20230904,195100,652571250,26600,26600,26600,26600,0
|
|
20230904,195000,652571250,26600,26600,26600,26600,0
|
|
20230904,194900,652571250,26600,26600,26600,26600,0
|
|
20230904,194800,652571250,26600,26600,26600,26600,0
|
|
20230904,194700,652571250,26600,26600,26600,26600,0
|
|
20230904,194600,652571250,26600,26600,26600,26600,0
|
|
20230904,194500,652571250,26600,26600,26600,26600,0
|
|
20230904,194400,652571250,26600,26600,26600,26600,0
|
|
20230904,194300,652571250,26600,26600,26600,26600,0
|
|
20230904,194200,652571250,26600,26600,26600,26600,0
|
|
20230904,194100,652571250,26600,26600,26600,26600,0
|
|
20230904,194000,652571250,26600,26600,26600,26600,0
|
|
20230904,193900,652571250,26600,26600,26600,26600,0
|
|
20230904,193800,652571250,26600,26600,26600,26600,0
|
|
20230904,193700,652571250,26600,26600,26600,26600,0
|
|
20230904,193600,652571250,26600,26600,26600,26600,0
|
|
20230904,193500,652571250,26600,26600,26600,26600,0
|
|
20230904,193400,652571250,26600,26600,26600,26600,0
|
|
20230904,193300,652571250,26600,26600,26600,26600,0
|
|
20230904,193200,652571250,26600,26600,26600,26600,0
|
|
20230904,193100,652571250,26600,26600,26600,26600,160
|
|
20230904,193000,652571250,26600,26600,26600,26600,0
|
|
20230904,192900,652571250,26600,26600,26600,26600,0
|
|
20230904,192800,652571250,26600,26600,26600,26600,0
|
|
20230904,192700,652571250,26600,26600,26600,26600,0
|
|
20230904,192600,652571250,26600,26600,26600,26600,0
|
|
20230904,192500,652571250,26600,26600,26600,26600,0
|
|
20230904,192400,652571250,26600,26600,26600,26600,0
|
|
20230904,192300,652571250,26600,26600,26600,26600,0
|
|
20230904,192200,652571250,26600,26600,26600,26600,0
|
|
20230904,192100,652571250,26600,26600,26600,26600,0
|
|
20230904,192000,652571250,26600,26600,26600,26600,0
|
|
20230904,191900,652571250,26600,26600,26600,26600,0
|
|
20230904,191800,652571250,26600,26600,26600,26600,0
|
|
20230904,191700,652571250,26600,26600,26600,26600,0
|
|
20230904,191600,652571250,26600,26600,26600,26600,0
|
|
20230904,191500,652571250,26600,26600,26600,26600,0
|
|
20230904,191400,652571250,26600,26600,26600,26600,0
|
|
20230904,191300,652571250,26600,26600,26600,26600,0
|
|
20230904,191200,652571250,26600,26600,26600,26600,0
|
|
20230904,191100,652571250,26600,26600,26600,26600,0
|
|
20230904,191000,652571250,26600,26600,26600,26600,0
|
|
20230904,190900,652571250,26600,26600,26600,26600,0
|
|
20230904,190800,652571250,26600,26600,26600,26600,0
|
|
20230904,190700,652571250,26600,26600,26600,26600,0
|
|
20230904,190600,652571250,26600,26600,26600,26600,0
|
|
20230904,190500,652571250,26600,26600,26600,26600,0
|
|
20230904,190400,652571250,26600,26600,26600,26600,0
|
|
20230904,190300,652571250,26600,26600,26600,26600,0
|
|
20230904,190200,652571250,26600,26600,26600,26600,0
|
|
20230904,190100,652571250,26600,26600,26600,26600,160
|
|
20230904,190000,652571250,26600,26600,26600,26600,0
|
|
20230904,185900,652571250,26600,26600,26600,26600,0
|
|
20230904,185800,652571250,26600,26600,26600,26600,0
|
|
20230904,185700,652571250,26600,26600,26600,26600,0
|
|
20230904,185600,652571250,26600,26600,26600,26600,0
|
|
20230904,185500,652571250,26600,26600,26600,26600,0
|
|
20230904,185400,652571250,26600,26600,26600,26600,0
|
|
20230904,185300,652571250,26600,26600,26600,26600,0
|
|
20230904,185200,652571250,26600,26600,26600,26600,0
|
|
20230904,185100,652571250,26600,26600,26600,26600,0
|
|
20230904,185000,652571250,26600,26600,26600,26600,0
|
|
20230904,184900,652571250,26600,26600,26600,26600,0
|
|
20230904,184800,652571250,26600,26600,26600,26600,0
|
|
20230904,184700,652571250,26600,26600,26600,26600,0
|
|
20230904,184600,652571250,26600,26600,26600,26600,0
|
|
20230904,184500,652571250,26600,26600,26600,26600,0
|
|
20230904,184400,652571250,26600,26600,26600,26600,0
|
|
20230904,184300,652571250,26600,26600,26600,26600,0
|
|
20230904,184200,652571250,26600,26600,26600,26600,0
|
|
20230904,184100,652571250,26600,26600,26600,26600,0
|
|
20230904,184000,652571250,26600,26600,26600,26600,0
|
|
20230904,183900,652571250,26600,26600,26600,26600,0
|
|
20230904,183800,652571250,26600,26600,26600,26600,0
|
|
20230904,183700,652571250,26600,26600,26600,26600,0
|
|
20230904,183600,652571250,26600,26600,26600,26600,0
|
|
20230904,183500,652571250,26600,26600,26600,26600,0
|
|
20230904,183400,652571250,26600,26600,26600,26600,0
|
|
20230904,183300,652571250,26600,26600,26600,26600,0
|
|
20230904,183200,652571250,26600,26600,26600,26600,0
|
|
20230904,183100,652571250,26600,26600,26600,26600,160
|
|
20230904,183000,652571250,26600,26600,26600,26600,0
|
|
20230904,182900,652571250,26600,26600,26600,26600,0
|
|
20230904,182800,652571250,26600,26600,26600,26600,0
|
|
20230904,182700,652571250,26600,26600,26600,26600,0
|
|
20230904,182600,652571250,26600,26600,26600,26600,0
|
|
20230904,182500,652571250,26600,26600,26600,26600,0
|
|
20230904,182400,652571250,26600,26600,26600,26600,0
|
|
20230904,182300,652571250,26600,26600,26600,26600,0
|
|
20230904,182200,652571250,26600,26600,26600,26600,0
|
|
20230904,182100,652571250,26600,26600,26600,26600,0
|
|
20230904,182000,652571250,26600,26600,26600,26600,0
|
|
20230904,181900,652571250,26600,26600,26600,26600,0
|
|
20230904,181800,652571250,26600,26600,26600,26600,0
|
|
20230904,181700,652571250,26600,26600,26600,26600,0
|
|
20230904,181600,652571250,26600,26600,26600,26600,0
|
|
20230904,181500,652571250,26600,26600,26600,26600,0
|
|
20230904,181400,652571250,26600,26600,26600,26600,0
|
|
20230904,181300,652571250,26600,26600,26600,26600,0
|
|
20230904,181200,652571250,26600,26600,26600,26600,0
|
|
20230904,181100,652571250,26600,26600,26600,26600,0
|
|
20230904,181000,652571250,26600,26600,26600,26600,0
|
|
20230904,180900,652571250,26600,26600,26600,26600,0
|
|
20230904,180800,652571250,26600,26600,26600,26600,0
|
|
20230904,180700,652571250,26600,26600,26600,26600,0
|
|
20230904,180600,652571250,26600,26600,26600,26600,0
|
|
20230904,180500,652571250,26600,26600,26600,26600,0
|
|
20230904,180400,652571250,26600,26600,26600,26600,0
|
|
20230904,180300,652571250,26600,26600,26600,26600,0
|
|
20230904,180200,652571250,26600,26600,26600,26600,0
|
|
20230904,180100,652571250,26600,26600,26600,26600,160
|
|
20230904,180000,652571250,26600,26600,26600,26600,0
|
|
20230904,175900,652571250,26600,26600,26600,26600,0
|
|
20230904,175800,652571250,26600,26600,26600,26600,0
|
|
20230904,175700,652571250,26600,26600,26600,26600,0
|
|
20230904,175600,652571250,26600,26600,26600,26600,0
|
|
20230904,175500,652571250,26600,26600,26600,26600,0
|
|
20230904,175400,652571250,26600,26600,26600,26600,0
|
|
20230904,175300,652571250,26600,26600,26600,26600,0
|
|
20230904,175200,652571250,26600,26600,26600,26600,0
|
|
20230904,175100,652571250,26600,26600,26600,26600,0
|
|
20230904,175000,652571250,26600,26600,26600,26600,0
|
|
20230904,174900,652571250,26600,26600,26600,26600,0
|
|
20230904,174800,652571250,26600,26600,26600,26600,0
|
|
20230904,174700,652571250,26600,26600,26600,26600,0
|
|
20230904,174600,652571250,26600,26600,26600,26600,0
|
|
20230904,174500,652571250,26600,26600,26600,26600,0
|
|
20230904,174400,652571250,26600,26600,26600,26600,0
|
|
20230904,174300,652571250,26600,26600,26600,26600,0
|
|
20230904,174200,652571250,26600,26600,26600,26600,0
|
|
20230904,174100,652571250,26600,26600,26600,26600,0
|
|
20230904,174000,652571250,26600,26600,26600,26600,0
|
|
20230904,173900,652571250,26600,26600,26600,26600,0
|
|
20230904,173800,652571250,26600,26600,26600,26600,0
|
|
20230904,173700,652571250,26600,26600,26600,26600,0
|
|
20230904,173600,652571250,26600,26600,26600,26600,0
|
|
20230904,173500,652571250,26600,26600,26600,26600,0
|
|
20230904,173400,652571250,26600,26600,26600,26600,0
|
|
20230904,173300,652571250,26600,26600,26600,26600,0
|
|
20230904,173200,652571250,26600,26600,26600,26600,0
|
|
20230904,173100,652571250,26600,26600,26600,26600,160
|
|
20230904,173000,652571250,26600,26600,26600,26600,0
|
|
20230904,172900,652571250,26600,26600,26600,26600,0
|
|
20230904,172800,652571250,26600,26600,26600,26600,0
|
|
20230904,172700,652571250,26600,26600,26600,26600,0
|
|
20230904,172600,652571250,26600,26600,26600,26600,0
|
|
20230904,172500,652571250,26600,26600,26600,26600,0
|
|
20230904,172400,652571250,26600,26600,26600,26600,0
|
|
20230904,172300,652571250,26600,26600,26600,26600,0
|
|
20230904,172200,652571250,26600,26600,26600,26600,0
|
|
20230904,172100,652571250,26600,26600,26600,26600,0
|
|
20230904,172000,652571250,26600,26600,26600,26600,0
|
|
20230904,171900,652571250,26600,26600,26600,26600,0
|
|
20230904,171800,652571250,26600,26600,26600,26600,0
|
|
20230904,171700,652571250,26600,26600,26600,26600,0
|
|
20230904,171600,652571250,26600,26600,26600,26600,0
|
|
20230904,171500,652571250,26600,26600,26600,26600,0
|
|
20230904,171400,652571250,26600,26600,26600,26600,0
|
|
20230904,171300,652571250,26600,26600,26600,26600,0
|
|
20230904,171200,652571250,26600,26600,26600,26600,0
|
|
20230904,171100,652571250,26600,26600,26600,26600,0
|
|
20230904,171000,652571250,26600,26600,26600,26600,0
|
|
20230904,170900,652571250,26600,26600,26600,26600,0
|
|
20230904,170800,652571250,26600,26600,26600,26600,0
|
|
20230904,170700,652571250,26600,26600,26600,26600,0
|
|
20230904,170600,652571250,26600,26600,26600,26600,0
|
|
20230904,170500,652571250,26600,26600,26600,26600,0
|
|
20230904,170400,652571250,26600,26600,26600,26600,0
|
|
20230904,170300,652571250,26600,26600,26600,26600,0
|
|
20230904,170200,652571250,26600,26600,26600,26600,0
|
|
20230904,170100,652571250,26600,26600,26600,26600,160
|
|
20230904,170000,652571250,26600,26600,26600,26600,0
|
|
20230904,165900,652571250,26600,26600,26600,26600,0
|
|
20230904,165800,652571250,26600,26600,26600,26600,0
|
|
20230904,165700,652571250,26600,26600,26600,26600,0
|
|
20230904,165600,652571250,26600,26600,26600,26600,0
|
|
20230904,165500,652571250,26600,26600,26600,26600,0
|
|
20230904,165400,652571250,26600,26600,26600,26600,0
|
|
20230904,165300,652571250,26600,26600,26600,26600,0
|
|
20230904,165200,652571250,26600,26600,26600,26600,0
|
|
20230904,165100,652571250,26600,26600,26600,26600,0
|
|
20230904,165000,652571250,26600,26600,26600,26600,0
|
|
20230904,164900,652571250,26600,26600,26600,26600,0
|
|
20230904,164800,652571250,26600,26600,26600,26600,0
|
|
20230904,164700,652571250,26600,26600,26600,26600,0
|
|
20230904,164600,652571250,26600,26600,26600,26600,0
|
|
20230904,164500,652571250,26600,26600,26600,26600,0
|
|
20230904,164400,652571250,26600,26600,26600,26600,0
|
|
20230904,164300,652571250,26600,26600,26600,26600,0
|
|
20230904,164200,652571250,26600,26600,26600,26600,0
|
|
20230904,164100,652571250,26600,26600,26600,26600,0
|
|
20230904,164000,652571250,26600,26600,26600,26600,0
|
|
20230904,163900,652571250,26600,26600,26600,26600,0
|
|
20230904,163800,652571250,26600,26600,26600,26600,0
|
|
20230904,163700,652571250,26600,26600,26600,26600,0
|
|
20230904,163600,652571250,26600,26600,26600,26600,0
|
|
20230904,163500,652571250,26600,26600,26600,26600,0
|
|
20230904,163400,652571250,26600,26600,26600,26600,0
|
|
20230904,163300,652571250,26600,26600,26600,26600,0
|
|
20230904,163200,652571250,26600,26600,26600,26600,0
|
|
20230904,163100,652571250,26600,26600,26600,26600,160
|
|
20230904,163000,652571250,26600,26600,26600,26600,0
|
|
20230904,162900,652571250,26600,26600,26600,26600,0
|
|
20230904,162800,652571250,26600,26600,26600,26600,0
|
|
20230904,162700,652571250,26600,26600,26600,26600,0
|
|
20230904,162600,652571250,26600,26600,26600,26600,0
|
|
20230904,162500,652571250,26600,26600,26600,26600,0
|
|
20230904,162400,652571250,26600,26600,26600,26600,0
|
|
20230904,162300,652571250,26600,26600,26600,26600,0
|
|
20230904,162200,652571250,26600,26600,26600,26600,0
|
|
20230904,162100,652571250,26600,26600,26600,26600,0
|
|
20230904,162000,652571250,26600,26600,26600,26600,0
|
|
20230904,161900,652571250,26600,26600,26600,26600,0
|
|
20230904,161800,652571250,26600,26600,26600,26600,0
|
|
20230904,161700,652571250,26600,26600,26600,26600,0
|
|
20230904,161600,652571250,26600,26600,26600,26600,0
|
|
20230904,161500,652571250,26600,26600,26600,26600,0
|
|
20230904,161400,652571250,26600,26600,26600,26600,0
|
|
20230904,161300,652571250,26600,26600,26600,26600,0
|
|
20230904,161200,652571250,26600,26600,26600,26600,0
|
|
20230904,161100,652571250,26600,26600,26600,26600,0
|
|
20230904,161000,652571250,26600,26600,26600,26600,0
|
|
20230904,160900,652571250,26600,26600,26600,26600,0
|
|
20230904,160800,652571250,26600,26600,26600,26600,0
|
|
20230904,160700,652571250,26600,26600,26600,26600,0
|
|
20230904,160600,652571250,26600,26600,26600,26600,0
|
|
20230904,160500,652571250,26600,26600,26600,26600,0
|
|
20230904,160400,652571250,26600,26600,26600,26600,0
|
|
20230904,160300,652571250,26600,26600,26600,26600,0
|
|
20230904,160200,652571250,26600,26600,26600,26600,0
|
|
20230904,160100,652571250,26600,26600,26600,26600,160
|
|
20230904,160000,652571250,26600,26600,26600,26600,0
|
|
20230904,155900,652571250,26600,26600,26600,26600,0
|
|
20230904,155800,652571250,26600,26600,26600,26600,0
|
|
20230904,155700,652571250,26600,26600,26600,26600,0
|
|
20230904,155600,652571250,26600,26600,26600,26600,0
|
|
20230904,155500,652571250,26600,26600,26600,26600,0
|
|
20230904,155400,652571250,26600,26600,26600,26600,0
|
|
20230904,155300,652571250,26600,26600,26600,26600,0
|
|
20230904,155200,652571250,26600,26600,26600,26600,0
|
|
20230904,155100,652571250,26600,26600,26600,26600,0
|
|
20230904,155000,652571250,26600,26600,26600,26600,0
|
|
20230904,154900,652571250,26600,26600,26600,26600,0
|
|
20230904,154800,652571250,26600,26600,26600,26600,0
|
|
20230904,154700,652571250,26600,26600,26600,26600,0
|
|
20230904,154600,652571250,26600,26600,26600,26600,0
|
|
20230904,154500,652571250,26600,26600,26600,26600,0
|
|
20230904,154400,652571250,26600,26600,26600,26600,0
|
|
20230904,154300,652571250,26600,26600,26600,26600,0
|
|
20230904,154200,652571250,26600,26600,26600,26600,0
|
|
20230904,154100,652571250,26600,26600,26600,26600,0
|
|
20230904,154000,652571250,26600,26600,26600,26600,0
|
|
20230904,153900,652571250,26600,26600,26600,26600,0
|
|
20230904,153800,652571250,26600,26600,26600,26600,0
|
|
20230904,153700,652571250,26600,26600,26600,26600,0
|
|
20230904,153600,652571250,26600,26600,26600,26600,0
|
|
20230904,153500,652571250,26600,26600,26600,26600,0
|
|
20230904,153400,652571250,26600,26600,26600,26600,0
|
|
20230904,153300,652571250,26600,26600,26600,26600,0
|
|
20230904,153200,652571250,26600,26600,26600,26600,0
|
|
20230904,153100,652571250,26600,26600,26600,26600,160
|
|
20230904,153000,652571250,26600,26600,26600,26600,160
|
|
20230904,152900,648315250,26600,26600,26600,26600,0
|
|
20230904,152800,648315250,26600,26600,26600,26600,0
|
|
20230904,152700,648315250,26600,26600,26600,26600,0
|
|
20230904,152600,648315250,26600,26600,26600,26600,0
|
|
20230904,152500,648315250,26600,26600,26600,26600,0
|
|
20230904,152400,648315250,26600,26600,26600,26600,0
|
|
20230904,152300,648315250,26600,26600,26600,26600,0
|
|
20230904,152200,648315250,26600,26600,26600,26600,0
|
|
20230904,152100,648315250,26600,26600,26600,26600,0
|
|
20230904,152000,648315250,26600,26600,26600,26600,0
|
|
20230904,151900,648315250,26600,26600,26600,26550,7
|
|
20230904,151800,648129100,26550,26550,26550,26550,7
|
|
20230904,151700,647943250,26550,26550,26650,26550,36
|
|
20230904,151600,646984650,26650,26550,26650,26550,112
|
|
20230904,151500,644005700,26600,26550,26600,26550,28
|
|
20230904,151400,643260950,26600,26550,26600,26550,29
|
|
20230904,151300,642489600,26550,26550,26600,26550,37
|
|
20230904,151200,641505850,26550,26600,26600,26550,30
|
|
20230904,151100,640707950,26550,26600,26600,26550,36
|
|
20230904,151000,639750750,26550,26550,26600,26550,30
|
|
20230904,150900,638952850,26550,26550,26550,26550,5
|
|
20230904,150800,638820100,26550,26550,26600,26550,30
|
|
20230904,150700,638022200,26600,26550,26600,26550,39
|
|
20230904,150600,636985350,26600,26550,26600,26550,29
|
|
20230904,150500,636214000,26550,26550,26600,26550,32
|
|
20230904,150400,635363000,26550,26600,26600,26550,54
|
|
20230904,150300,633927900,26600,26550,26600,26550,29
|
|
20230904,150200,633156550,26550,26550,26550,26550,4
|
|
20230904,150100,633050350,26600,26550,26600,26550,30
|
|
20230904,150000,632252450,26500,26600,26600,26500,38
|
|
20230904,145900,631241800,26650,26600,26650,26600,41
|
|
20230904,145800,630149800,26600,26650,26650,26600,39
|
|
20230904,145700,629110500,26550,26550,26750,26450,1028
|
|
20230904,145600,601756900,26550,26600,26650,26550,180
|
|
20230904,145500,596967300,26600,26650,26650,26600,30
|
|
20230904,145400,596167900,26600,26600,26600,26600,2
|
|
20230904,145300,596114700,26650,26600,26650,26600,39
|
|
20230904,145200,595075900,26600,26650,26650,26600,29
|
|
20230904,145100,594303100,26600,26600,26650,26600,36
|
|
20230904,145000,593344100,26600,26700,26700,26600,30
|
|
20230904,144900,592543300,26700,26650,26700,26650,73
|
|
20230904,144800,590596450,26650,26700,26700,26650,33
|
|
20230904,144700,589715600,26650,26600,26650,26600,3
|
|
20230904,144600,589635750,26650,26700,26700,26600,30
|
|
20230904,144500,588836200,26700,26700,26700,26700,29
|
|
20230904,144400,588061900,26600,26650,26650,26600,52
|
|
20230904,144300,586676250,26600,26650,26650,26600,29
|
|
20230904,144200,585903450,26650,26600,26650,26600,37
|
|
20230904,144100,584917800,26600,26650,26650,26600,31
|
|
20230904,144000,584091800,26600,26600,26600,26600,11
|
|
20230904,143900,583799200,26600,26550,26650,26550,38
|
|
20230904,143800,582787100,26650,26650,26650,26650,28
|
|
20230904,143700,582040900,26600,26700,26700,26600,37
|
|
20230904,143600,581053900,26600,26550,26650,26550,32
|
|
20230904,143500,580201350,26550,26650,26700,26550,274
|
|
20230904,143400,572906500,26650,26650,26650,26650,28
|
|
20230904,143300,572160300,26600,26700,26700,26600,29
|
|
20230904,143200,571386100,26600,26600,26600,26600,3
|
|
20230904,143100,571306300,26650,26600,26650,26600,31
|
|
20230904,143000,570480200,26700,26700,26700,26600,42
|
|
20230904,142900,569359200,26600,26700,26700,26600,79
|
|
20230904,142800,567252500,26650,26650,26700,26650,38
|
|
20230904,142700,566238400,26650,26650,26650,26650,6
|
|
20230904,142600,566078500,26600,26700,26700,26600,29
|
|
20230904,142500,565304300,26600,26650,26650,26600,5
|
|
20230904,142400,565171100,26650,26650,26650,26600,28
|
|
20230904,142300,564425050,26700,26650,26700,26650,202
|
|
20230904,142200,559034250,26600,26650,26650,26600,29
|
|
20230904,142100,558261450,26600,26600,26650,26600,32
|
|
20230904,142000,557408850,26600,26650,26650,26600,29
|
|
20230904,141900,556636050,26600,26650,26650,26600,32
|
|
20230904,141800,555783450,26600,26600,26600,26600,5
|
|
20230904,141700,555650450,26650,26600,26650,26600,32
|
|
20230904,141600,554797850,26650,26600,26650,26600,29
|
|
20230904,141500,554025050,26600,26600,26650,26600,30
|
|
20230904,141400,553225650,26650,26550,26650,26550,29
|
|
20230904,141300,552452900,26650,26650,26650,26650,35
|
|
20230904,141200,551520150,26550,26700,26700,26550,319
|
|
20230904,141100,543023350,26650,26700,26700,26650,31
|
|
20230904,141000,542195800,26650,26650,26650,26650,6
|
|
20230904,140900,542035900,26650,26750,26750,26650,29
|
|
20230904,140800,541260250,26700,26650,26700,26650,30
|
|
20230904,140700,540459350,26700,26650,26700,26650,29
|
|
20230904,140600,539685100,26650,26650,26700,26650,33
|
|
20230904,140500,538804250,26650,26700,26750,26650,33
|
|
20230904,140400,537923000,26650,26650,26650,26650,15
|
|
20230904,140300,537523250,26650,26650,26650,26650,32
|
|
20230904,140200,536670450,26700,26650,26700,26650,29
|
|
20230904,140100,535896200,26700,26650,26700,26650,33
|
|
20230904,140000,535015350,26700,26650,26700,26650,30
|
|
20230904,135900,534214450,26700,26700,26700,26650,86
|
|
20230904,135800,531918600,26700,26750,26750,26700,30
|
|
20230904,135700,531116200,26700,26700,26750,26700,34
|
|
20230904,135600,530207000,26700,26700,26700,26700,2
|
|
20230904,135500,530153600,26750,26700,26750,26700,34
|
|
20230904,135400,529244350,26700,26750,26750,26700,48
|
|
20230904,135300,527960600,26750,26700,26750,26700,174
|
|
20230904,135200,523313400,26700,26650,26750,26650,90
|
|
20230904,135100,520909050,26650,26800,26800,26650,90
|
|
20230904,135000,518506150,26750,26750,26750,26750,27
|
|
20230904,134900,517783900,26700,26800,26800,26700,30
|
|
20230904,134800,516980100,26700,26700,26750,26650,58
|
|
20230904,134700,515428950,26750,26750,26750,26700,44
|
|
20230904,134600,514252700,26750,26700,26750,26700,31
|
|
20230904,134500,513423500,26700,26700,26750,26700,122
|
|
20230904,134400,510164700,26800,26700,26800,26700,29
|
|
20230904,134300,509387600,26700,26800,26800,26700,41
|
|
20230904,134200,508289700,26750,26750,26800,26750,39
|
|
20230904,134100,507245050,26750,26800,26800,26750,5
|
|
20230904,134000,507111250,26800,26750,26800,26750,432
|
|
20230904,133900,495553850,26750,26750,26750,26700,124
|
|
20230904,133800,492236900,26750,26650,26750,26650,294
|
|
20230904,133700,484373250,26700,26650,26700,26650,63
|
|
20230904,133600,482692450,26700,26550,26700,26550,308
|
|
20230904,133500,474470100,26700,26500,26700,26500,610
|
|
20230904,133400,458265000,26550,26550,26550,26550,20
|
|
20230904,133300,457734000,26550,26500,26550,26500,24
|
|
20230904,133200,457096850,26500,26450,26500,26450,97
|
|
20230904,133100,454526550,26450,26450,26450,26400,201
|
|
20230904,133000,449210150,26400,26400,26400,26400,129
|
|
20230904,132900,445804550,26400,26400,26400,26400,28
|
|
20230904,132800,445065350,26400,26400,26400,26400,28
|
|
20230904,132700,444326150,26400,26400,26400,26400,28
|
|
20230904,132600,443586950,26400,26400,26400,26400,0
|
|
20230904,132500,443586950,26400,26400,26400,26400,28
|
|
20230904,132400,442847750,26400,26400,26400,26400,28
|
|
20230904,132300,442108550,26400,26350,26400,26350,38
|
|
20230904,132200,441105850,26350,26350,26350,26350,28
|
|
20230904,132100,440368050,26350,26350,26350,26350,0
|
|
20230904,132000,440368050,26350,26350,26350,26350,0
|
|
20230904,131900,440368050,26350,26350,26350,26350,0
|
|
20230904,131800,440368050,26350,26350,26350,26350,16
|
|
20230904,131700,439946450,26300,26300,26300,26300,0
|
|
20230904,131600,439946450,26300,26300,26300,26300,0
|
|
20230904,131500,439946450,26300,26300,26300,26300,0
|
|
20230904,131400,439946450,26300,26300,26300,26300,0
|
|
20230904,131300,439946450,26300,26300,26300,26300,0
|
|
20230904,131200,439946450,26300,26300,26300,26300,77
|
|
20230904,131100,437921350,26350,26350,26350,26350,30
|
|
20230904,131000,437130850,26350,26350,26350,26350,1
|
|
20230904,130900,437104500,26350,26350,26350,26350,0
|
|
20230904,130800,437104500,26350,26300,26350,26300,126
|
|
20230904,130700,433789900,26350,26350,26350,26350,0
|
|
20230904,130600,433789900,26350,26350,26350,26350,20
|
|
20230904,130500,433262900,26400,26400,26400,26400,0
|
|
20230904,130400,433262900,26400,26400,26400,26400,2
|
|
20230904,130300,433210100,26350,26350,26350,26350,0
|
|
20230904,130200,433210100,26350,26350,26350,26350,0
|
|
20230904,130100,433210100,26350,26350,26350,26350,14
|
|
20230904,130000,432841200,26350,26350,26350,26350,8
|
|
20230904,125900,432630400,26350,26350,26350,26350,0
|
|
20230904,125800,432630400,26350,26350,26350,26350,20
|
|
20230904,125700,432103400,26300,26300,26300,26300,0
|
|
20230904,125600,432103400,26300,26300,26300,26300,0
|
|
20230904,125500,432103400,26300,26300,26300,26300,0
|
|
20230904,125400,432103400,26300,26350,26350,26300,270
|
|
20230904,125300,425002350,26350,26350,26350,26350,0
|
|
20230904,125200,425002350,26350,26350,26350,26350,0
|
|
20230904,125100,425002350,26350,26350,26350,26350,0
|
|
20230904,125000,425002350,26350,26350,26350,26350,0
|
|
20230904,124900,425002350,26350,26350,26350,26350,2
|
|
20230904,124800,424949650,26350,26350,26350,26350,80
|
|
20230904,124700,422841650,26400,26400,26400,26400,0
|
|
20230904,124600,422841650,26400,26300,26400,26300,200
|
|
20230904,124500,417573350,26300,26300,26300,26300,2
|
|
20230904,124400,417520750,26300,26300,26300,26300,15
|
|
20230904,124300,417126250,26300,26300,26300,26300,0
|
|
20230904,124200,417126250,26300,26300,26300,26300,20
|
|
20230904,124100,416600250,26300,26300,26300,26300,2
|
|
20230904,124000,416547650,26300,26300,26300,26300,17
|
|
20230904,123900,416100550,26300,26300,26300,26300,0
|
|
20230904,123800,416100550,26300,26300,26300,26300,0
|
|
20230904,123700,416100550,26300,26300,26300,26300,8
|
|
20230904,123600,415890150,26300,26300,26300,26300,0
|
|
20230904,123500,415890150,26300,26300,26300,26300,18
|
|
20230904,123400,415416750,26300,26300,26300,26300,151
|
|
20230904,123300,411445450,26300,26300,26300,26300,0
|
|
20230904,123200,411445450,26300,26300,26300,26300,0
|
|
20230904,123100,411445450,26300,26300,26300,26300,0
|
|
20230904,123000,411445450,26300,26300,26300,26300,1
|
|
20230904,122900,411419150,26300,26300,26300,26300,0
|
|
20230904,122800,411419150,26300,26300,26300,26300,1
|
|
20230904,122700,411392850,26250,26250,26250,26250,0
|
|
20230904,122600,411392850,26250,26250,26250,26250,6
|
|
20230904,122500,411235350,26300,26300,26300,26300,53
|
|
20230904,122400,409841450,26300,26300,26300,26300,0
|
|
20230904,122300,409841450,26300,26300,26300,26300,0
|
|
20230904,122200,409841450,26300,26300,26300,26300,0
|
|
20230904,122100,409841450,26300,26300,26300,26300,182
|
|
20230904,122000,405054850,26300,26300,26300,26300,17
|
|
20230904,121900,404607750,26250,26250,26250,26250,1
|
|
20230904,121800,404581500,26250,26250,26250,26250,1
|
|
20230904,121700,404555250,26250,26300,26300,26250,21
|
|
20230904,121600,404003000,26250,26250,26250,26250,7
|
|
20230904,121500,403819250,26250,26250,26250,26250,2
|
|
20230904,121400,403766750,26300,26300,26300,26300,0
|
|
20230904,121300,403766750,26300,26300,26300,26300,0
|
|
20230904,121200,403766750,26300,26300,26300,26300,1
|
|
20230904,121100,403740450,26300,26300,26300,26300,1
|
|
20230904,121000,403714150,26250,26250,26250,26250,217
|
|
20230904,120900,398017900,26250,26250,26250,26250,100
|
|
20230904,120800,395392900,26250,26250,26250,26250,1
|
|
20230904,120700,395366650,26150,26150,26150,26150,0
|
|
20230904,120600,395366650,26150,26150,26150,26150,0
|
|
20230904,120500,395366650,26150,26150,26150,26150,0
|
|
20230904,120400,395366650,26150,26150,26150,26150,0
|
|
20230904,120300,395366650,26150,26150,26150,26150,5
|
|
20230904,120200,395235900,26150,26150,26150,26150,0
|
|
20230904,120100,395235900,26150,26250,26250,26150,807
|
|
20230904,120000,374110100,26250,26250,26250,26250,40
|
|
20230904,115900,373060100,26250,26250,26250,26250,200
|
|
20230904,115800,367810100,26300,26300,26300,26300,38
|
|
20230904,115700,366810700,26300,26300,26300,26300,146
|
|
20230904,115600,362970900,26300,26300,26300,26300,0
|
|
20230904,115500,362970900,26300,26300,26300,26300,1
|
|
20230904,115400,362944600,26400,26400,26400,26400,0
|
|
20230904,115300,362944600,26400,26400,26400,26400,0
|
|
20230904,115200,362944600,26400,26400,26400,26400,0
|
|
20230904,115100,362944600,26400,26400,26400,26400,3
|
|
20230904,115000,362865400,26400,26400,26400,26400,15
|
|
20230904,114900,362469400,26400,26400,26400,26400,0
|
|
20230904,114800,362469400,26400,26400,26400,26400,0
|
|
20230904,114700,362469400,26400,26400,26400,26400,0
|
|
20230904,114600,362469400,26400,26400,26400,26400,0
|
|
20230904,114500,362469400,26400,26400,26400,26400,1
|
|
20230904,114400,362443000,26400,26300,26400,26300,376
|
|
20230904,114300,352542950,26300,26300,26300,26300,90
|
|
20230904,114200,350175950,26350,26350,26350,26350,0
|
|
20230904,114100,350175950,26350,26350,26350,26350,87
|
|
20230904,114000,347883500,26400,26400,26400,26400,0
|
|
20230904,113900,347883500,26400,26400,26400,26400,4
|
|
20230904,113800,347777900,26400,26400,26400,26400,0
|
|
20230904,113700,347777900,26400,26400,26400,26400,0
|
|
20230904,113600,347777900,26400,26400,26400,26400,0
|
|
20230904,113500,347777900,26400,26400,26400,26400,5
|
|
20230904,113400,347645900,26400,26400,26400,26400,0
|
|
20230904,113300,347645900,26400,26400,26400,26400,10
|
|
20230904,113200,347381900,26400,26400,26400,26400,1
|
|
20230904,113100,347355500,26400,26400,26400,26400,99
|
|
20230904,113000,344741900,26400,26400,26400,26400,2
|
|
20230904,112900,344689100,26400,26400,26400,26400,0
|
|
20230904,112800,344689100,26400,26400,26400,26400,0
|
|
20230904,112700,344689100,26400,26400,26400,26400,2
|
|
20230904,112600,344636300,26400,26400,26400,26400,15
|
|
20230904,112500,344240300,26400,26400,26400,26400,100
|
|
20230904,112400,341600300,26400,26400,26400,26400,62
|
|
20230904,112300,339963500,26400,26400,26400,26400,238
|
|
20230904,112200,333680300,26400,26400,26400,26400,0
|
|
20230904,112100,333680300,26400,26350,26400,26350,465
|
|
20230904,112000,321407850,26350,26350,26350,26350,0
|
|
20230904,111900,321407850,26350,26350,26350,26350,45
|
|
20230904,111800,320222100,26350,26250,26400,26250,1462
|
|
20230904,111700,281788350,26300,26300,26300,26300,192
|
|
20230904,111600,276738750,26300,26400,26400,26300,121
|
|
20230904,111500,273555050,26400,26400,26400,26400,1
|
|
20230904,111400,273528650,26350,26350,26350,26350,0
|
|
20230904,111300,273528650,26350,26350,26350,26350,0
|
|
20230904,111200,273528650,26350,26350,26350,26350,81
|
|
20230904,111100,271394300,26350,26350,26350,26350,0
|
|
20230904,111000,271394300,26350,26350,26350,26350,125
|
|
20230904,110900,268100550,26400,26350,26400,26350,545
|
|
20230904,110800,253737550,26400,26400,26400,26400,229
|
|
20230904,110700,247691950,26400,26400,26400,26400,0
|
|
20230904,110600,247691950,26400,26400,26400,26400,500
|
|
20230904,110500,234491950,26400,26450,26450,26400,308
|
|
20230904,110400,226357700,26450,26450,26450,26450,50
|
|
20230904,110300,225035200,26450,26450,26450,26450,1
|
|
20230904,110200,225008750,26450,26450,26450,26450,0
|
|
20230904,110100,225008750,26450,26450,26450,26450,100
|
|
20230904,110000,222363750,26450,26450,26450,26450,153
|
|
20230904,105900,218316900,26450,26450,26450,26450,300
|
|
20230904,105800,210381900,26550,26550,26550,26550,9
|
|
20230904,105700,210142950,26450,26450,26450,26450,0
|
|
20230904,105600,210142950,26450,26450,26450,26450,0
|
|
20230904,105500,210142950,26450,26450,26450,26450,1
|
|
20230904,105400,210116500,26500,26500,26500,26500,0
|
|
20230904,105300,210116500,26500,26500,26500,26500,0
|
|
20230904,105200,210116500,26500,26500,26500,26500,0
|
|
20230904,105100,210116500,26500,26500,26500,26500,0
|
|
20230904,105000,210116500,26500,26500,26500,26450,184
|
|
20230904,104900,205243000,26500,26500,26500,26500,0
|
|
20230904,104800,205243000,26500,26500,26500,26500,0
|
|
20230904,104700,205243000,26500,26500,26500,26500,164
|
|
20230904,104600,200897000,26500,26500,26500,26500,0
|
|
20230904,104500,200897000,26500,26600,26600,26500,3
|
|
20230904,104400,200817400,26500,26500,26500,26500,0
|
|
20230904,104300,200817400,26500,26500,26500,26500,0
|
|
20230904,104200,200817400,26500,26500,26500,26500,10
|
|
20230904,104100,200552400,26500,26500,26500,26500,0
|
|
20230904,104000,200552400,26500,26500,26500,26500,0
|
|
20230904,103900,200552400,26500,26500,26500,26500,0
|
|
20230904,103800,200552400,26500,26500,26500,26500,0
|
|
20230904,103700,200552400,26500,26500,26500,26500,0
|
|
20230904,103600,200552400,26500,26550,26550,26500,500
|
|
20230904,103500,187301250,26500,26500,26500,26500,0
|
|
20230904,103400,187301250,26500,26500,26500,26500,0
|
|
20230904,103300,187301250,26500,26500,26500,26500,0
|
|
20230904,103200,187301250,26500,26500,26500,26500,0
|
|
20230904,103100,187301250,26500,26600,26600,26500,299
|
|
20230904,103000,179358900,26650,26650,26650,26650,0
|
|
20230904,102900,179358900,26650,26650,26650,26650,5
|
|
20230904,102800,179225650,26700,26700,26700,26700,17
|
|
20230904,102700,178771750,26600,26700,26700,26600,19
|
|
20230904,102600,178264850,26600,26600,26600,26600,0
|
|
20230904,102500,178264850,26600,26600,26600,26600,1
|
|
20230904,102400,178238250,26600,26600,26600,26600,5
|
|
20230904,102300,178105250,26600,26600,26600,26600,0
|
|
20230904,102200,178105250,26600,26600,26600,26600,0
|
|
20230904,102100,178105250,26600,26600,26600,26600,0
|
|
20230904,102000,178105250,26600,26600,26600,26600,0
|
|
20230904,101900,178105250,26600,26600,26600,26600,0
|
|
20230904,101800,178105250,26600,26600,26600,26600,0
|
|
20230904,101700,178105250,26600,26550,26600,26550,10
|
|
20230904,101600,177839650,26550,26550,26550,26550,9
|
|
20230904,101500,177600700,26550,26550,26550,26550,0
|
|
20230904,101400,177600700,26550,26550,26550,26550,16
|
|
20230904,101300,177175900,26550,26550,26550,26550,10
|
|
20230904,101200,176910400,26550,26600,26600,26550,796
|
|
20230904,101100,155766000,26600,26650,26650,26600,418
|
|
20230904,101000,144637300,26750,26750,26750,26750,0
|
|
20230904,100900,144637300,26750,26750,26750,26750,0
|
|
20230904,100800,144637300,26750,26750,26750,26750,0
|
|
20230904,100700,144637300,26750,26750,26750,26750,0
|
|
20230904,100600,144637300,26750,26750,26750,26750,0
|
|
20230904,100500,144637300,26750,26750,26750,26750,0
|
|
20230904,100400,144637300,26750,26700,26750,26700,22
|
|
20230904,100300,144049150,26700,26700,26700,26700,0
|
|
20230904,100200,144049150,26700,26700,26700,26700,34
|
|
20230904,100100,143141350,26700,26700,26700,26700,58
|
|
20230904,100000,141592750,26750,26750,26750,26750,10
|
|
20230904,095900,141325250,26750,26750,26750,26750,15
|
|
20230904,095800,140924000,26700,26700,26700,26700,0
|
|
20230904,095700,140924000,26700,26700,26700,26700,10
|
|
20230904,095600,140657000,26700,26700,26700,26700,0
|
|
20230904,095500,140657000,26700,26700,26700,26700,1
|
|
20230904,095400,140630300,26750,26750,26750,26750,18
|
|
20230904,095300,140148800,26700,26700,26700,26700,19
|
|
20230904,095200,139641500,26700,26700,26700,26700,5
|
|
20230904,095100,139508000,26700,26700,26700,26700,0
|
|
20230904,095000,139508000,26700,26700,26700,26700,1
|
|
20230904,094900,139481300,26650,26650,26650,26650,234
|
|
20230904,094800,133245200,26650,26650,26650,26650,5
|
|
20230904,094700,133111950,26650,26650,26650,26650,0
|
|
20230904,094600,133111950,26650,26650,26650,26650,0
|
|
20230904,094500,133111950,26650,26650,26650,26650,4
|
|
20230904,094400,133005350,26650,26650,26650,26650,11
|
|
20230904,094300,132712200,26650,26650,26650,26650,0
|
|
20230904,094200,132712200,26650,26650,26650,26650,10
|
|
20230904,094100,132445700,26650,26650,26650,26650,1
|
|
20230904,094000,132419050,26650,26650,26650,26650,0
|
|
20230904,093900,132419050,26650,26650,26650,26650,41
|
|
20230904,093800,131326400,26650,26650,26650,26650,0
|
|
20230904,093700,131326400,26650,26650,26650,26650,0
|
|
20230904,093600,131326400,26650,26650,26650,26650,0
|
|
20230904,093500,131326400,26650,26650,26650,26650,2
|
|
20230904,093400,131273100,26650,26650,26650,26650,10
|
|
20230904,093300,131006600,26650,26650,26650,26650,0
|
|
20230904,093200,131006600,26650,26650,26650,26650,2
|
|
20230904,093100,130953300,26550,26600,26600,26550,1000
|
|
20230904,093000,104388550,26600,26600,26650,26600,411
|
|
20230904,092900,93455900,26550,26550,26550,26550,175
|
|
20230904,092800,88809650,26600,26600,26600,26600,34
|
|
20230904,092700,87905250,26600,26600,26600,26600,0
|
|
20230904,092600,87905250,26600,26600,26600,26600,41
|
|
20230904,092500,86814650,26600,26600,26600,26600,51
|
|
20230904,092400,85458050,26600,26650,26650,26600,148
|
|
20230904,092300,81520500,26650,26650,26650,26650,1
|
|
20230904,092200,81493850,26650,26600,26650,26600,24
|
|
20230904,092100,80855200,26600,26600,26600,26600,384
|
|
20230904,092000,70640800,26600,26600,26600,26600,4
|
|
20230904,091900,70534400,26550,26600,26600,26550,164
|
|
20230904,091800,66178850,26550,26600,26600,26550,141
|
|
20230904,091700,62430250,26550,26600,26600,26550,81
|
|
20230904,091600,60276050,26650,26650,26650,26650,11
|
|
20230904,091500,59982900,26650,26650,26650,26650,45
|
|
20230904,091400,58783650,26650,26650,26650,26650,25
|
|
20230904,091300,58117400,26650,26650,26650,26650,1
|
|
20230904,091200,58090750,26650,26650,26650,26650,210
|
|
20230904,091100,52494250,26700,26700,26700,26700,3
|
|
20230904,091000,52414150,26700,26700,26700,26700,0
|
|
20230904,090900,52414150,26700,26700,26700,26700,1
|
|
20230904,090800,52387450,26700,26750,26750,26700,8
|
|
20230904,090700,52173750,26800,26800,26800,26800,100
|
|
20230904,090600,49493750,26800,26800,26800,26800,8
|
|
20230904,090500,49279350,26800,26800,26800,26800,4
|
|
20230904,090400,49172150,26600,26600,26600,26600,0
|
|
20230904,090300,49172150,26600,26600,26600,26600,0
|
|
20230904,090200,49172150,26600,26600,26600,26550,359
|
|
20230904,090100,39630100,26600,26950,27050,26600,346
|
|
20230904,090000,30370300,27000,26800,27000,26700,1133
|