694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,203100,984241300,26650,26650,26650,26650,768
|
|
20230908,203000,984241300,26650,26650,26650,26650,0
|
|
20230908,202900,984241300,26650,26650,26650,26650,0
|
|
20230908,202800,984241300,26650,26650,26650,26650,0
|
|
20230908,202700,984241300,26650,26650,26650,26650,0
|
|
20230908,202600,984241300,26650,26650,26650,26650,0
|
|
20230908,202500,984241300,26650,26650,26650,26650,0
|
|
20230908,202400,984241300,26650,26650,26650,26650,0
|
|
20230908,202300,984241300,26650,26650,26650,26650,0
|
|
20230908,202200,984241300,26650,26650,26650,26650,0
|
|
20230908,202100,984241300,26650,26650,26650,26650,0
|
|
20230908,202000,984241300,26650,26650,26650,26650,0
|
|
20230908,201900,984241300,26650,26650,26650,26650,0
|
|
20230908,201800,984241300,26650,26650,26650,26650,0
|
|
20230908,201700,984241300,26650,26650,26650,26650,0
|
|
20230908,201600,984241300,26650,26650,26650,26650,0
|
|
20230908,201500,984241300,26650,26650,26650,26650,0
|
|
20230908,201400,984241300,26650,26650,26650,26650,0
|
|
20230908,201300,984241300,26650,26650,26650,26650,0
|
|
20230908,201200,984241300,26650,26650,26650,26650,0
|
|
20230908,201100,984241300,26650,26650,26650,26650,0
|
|
20230908,201000,984241300,26650,26650,26650,26650,0
|
|
20230908,200900,984241300,26650,26650,26650,26650,0
|
|
20230908,200800,984241300,26650,26650,26650,26650,0
|
|
20230908,200700,984241300,26650,26650,26650,26650,0
|
|
20230908,200600,984241300,26650,26650,26650,26650,0
|
|
20230908,200500,984241300,26650,26650,26650,26650,0
|
|
20230908,200400,984241300,26650,26650,26650,26650,0
|
|
20230908,200300,984241300,26650,26650,26650,26650,0
|
|
20230908,200200,984241300,26650,26650,26650,26650,0
|
|
20230908,200100,984241300,26650,26650,26650,26650,768
|
|
20230908,200000,984241300,26650,26650,26650,26650,0
|
|
20230908,195900,984241300,26650,26650,26650,26650,0
|
|
20230908,195800,984241300,26650,26650,26650,26650,0
|
|
20230908,195700,984241300,26650,26650,26650,26650,0
|
|
20230908,195600,984241300,26650,26650,26650,26650,0
|
|
20230908,195500,984241300,26650,26650,26650,26650,0
|
|
20230908,195400,984241300,26650,26650,26650,26650,0
|
|
20230908,195300,984241300,26650,26650,26650,26650,0
|
|
20230908,195200,984241300,26650,26650,26650,26650,0
|
|
20230908,195100,984241300,26650,26650,26650,26650,0
|
|
20230908,195000,984241300,26650,26650,26650,26650,0
|
|
20230908,194900,984241300,26650,26650,26650,26650,0
|
|
20230908,194800,984241300,26650,26650,26650,26650,0
|
|
20230908,194700,984241300,26650,26650,26650,26650,0
|
|
20230908,194600,984241300,26650,26650,26650,26650,0
|
|
20230908,194500,984241300,26650,26650,26650,26650,0
|
|
20230908,194400,984241300,26650,26650,26650,26650,0
|
|
20230908,194300,984241300,26650,26650,26650,26650,0
|
|
20230908,194200,984241300,26650,26650,26650,26650,0
|
|
20230908,194100,984241300,26650,26650,26650,26650,0
|
|
20230908,194000,984241300,26650,26650,26650,26650,0
|
|
20230908,193900,984241300,26650,26650,26650,26650,0
|
|
20230908,193800,984241300,26650,26650,26650,26650,0
|
|
20230908,193700,984241300,26650,26650,26650,26650,0
|
|
20230908,193600,984241300,26650,26650,26650,26650,0
|
|
20230908,193500,984241300,26650,26650,26650,26650,0
|
|
20230908,193400,984241300,26650,26650,26650,26650,0
|
|
20230908,193300,984241300,26650,26650,26650,26650,0
|
|
20230908,193200,984241300,26650,26650,26650,26650,0
|
|
20230908,193100,984241300,26650,26650,26650,26650,768
|
|
20230908,193000,984241300,26650,26650,26650,26650,0
|
|
20230908,192900,984241300,26650,26650,26650,26650,0
|
|
20230908,192800,984241300,26650,26650,26650,26650,0
|
|
20230908,192700,984241300,26650,26650,26650,26650,0
|
|
20230908,192600,984241300,26650,26650,26650,26650,0
|
|
20230908,192500,984241300,26650,26650,26650,26650,0
|
|
20230908,192400,984241300,26650,26650,26650,26650,0
|
|
20230908,192300,984241300,26650,26650,26650,26650,0
|
|
20230908,192200,984241300,26650,26650,26650,26650,0
|
|
20230908,192100,984241300,26650,26650,26650,26650,0
|
|
20230908,192000,984241300,26650,26650,26650,26650,0
|
|
20230908,191900,984241300,26650,26650,26650,26650,0
|
|
20230908,191800,984241300,26650,26650,26650,26650,0
|
|
20230908,191700,984241300,26650,26650,26650,26650,0
|
|
20230908,191600,984241300,26650,26650,26650,26650,0
|
|
20230908,191500,984241300,26650,26650,26650,26650,0
|
|
20230908,191400,984241300,26650,26650,26650,26650,0
|
|
20230908,191300,984241300,26650,26650,26650,26650,0
|
|
20230908,191200,984241300,26650,26650,26650,26650,0
|
|
20230908,191100,984241300,26650,26650,26650,26650,0
|
|
20230908,191000,984241300,26650,26650,26650,26650,0
|
|
20230908,190900,984241300,26650,26650,26650,26650,0
|
|
20230908,190800,984241300,26650,26650,26650,26650,0
|
|
20230908,190700,984241300,26650,26650,26650,26650,0
|
|
20230908,190600,984241300,26650,26650,26650,26650,0
|
|
20230908,190500,984241300,26650,26650,26650,26650,0
|
|
20230908,190400,984241300,26650,26650,26650,26650,0
|
|
20230908,190300,984241300,26650,26650,26650,26650,0
|
|
20230908,190200,984241300,26650,26650,26650,26650,0
|
|
20230908,190100,984241300,26650,26650,26650,26650,768
|
|
20230908,190000,984241300,26650,26650,26650,26650,0
|
|
20230908,185900,984241300,26650,26650,26650,26650,0
|
|
20230908,185800,984241300,26650,26650,26650,26650,0
|
|
20230908,185700,984241300,26650,26650,26650,26650,0
|
|
20230908,185600,984241300,26650,26650,26650,26650,0
|
|
20230908,185500,984241300,26650,26650,26650,26650,0
|
|
20230908,185400,984241300,26650,26650,26650,26650,0
|
|
20230908,185300,984241300,26650,26650,26650,26650,0
|
|
20230908,185200,984241300,26650,26650,26650,26650,0
|
|
20230908,185100,984241300,26650,26650,26650,26650,0
|
|
20230908,185000,984241300,26650,26650,26650,26650,0
|
|
20230908,184900,984241300,26650,26650,26650,26650,0
|
|
20230908,184800,984241300,26650,26650,26650,26650,0
|
|
20230908,184700,984241300,26650,26650,26650,26650,0
|
|
20230908,184600,984241300,26650,26650,26650,26650,0
|
|
20230908,184500,984241300,26650,26650,26650,26650,0
|
|
20230908,184400,984241300,26650,26650,26650,26650,0
|
|
20230908,184300,984241300,26650,26650,26650,26650,0
|
|
20230908,184200,984241300,26650,26650,26650,26650,0
|
|
20230908,184100,984241300,26650,26650,26650,26650,0
|
|
20230908,184000,984241300,26650,26650,26650,26650,0
|
|
20230908,183900,984241300,26650,26650,26650,26650,0
|
|
20230908,183800,984241300,26650,26650,26650,26650,0
|
|
20230908,183700,984241300,26650,26650,26650,26650,0
|
|
20230908,183600,984241300,26650,26650,26650,26650,0
|
|
20230908,183500,984241300,26650,26650,26650,26650,0
|
|
20230908,183400,984241300,26650,26650,26650,26650,0
|
|
20230908,183300,984241300,26650,26650,26650,26650,0
|
|
20230908,183200,984241300,26650,26650,26650,26650,0
|
|
20230908,183100,984241300,26650,26650,26650,26650,768
|
|
20230908,183000,984241300,26650,26650,26650,26650,0
|
|
20230908,182900,984241300,26650,26650,26650,26650,0
|
|
20230908,182800,984241300,26650,26650,26650,26650,0
|
|
20230908,182700,984241300,26650,26650,26650,26650,0
|
|
20230908,182600,984241300,26650,26650,26650,26650,0
|
|
20230908,182500,984241300,26650,26650,26650,26650,0
|
|
20230908,182400,984241300,26650,26650,26650,26650,0
|
|
20230908,182300,984241300,26650,26650,26650,26650,0
|
|
20230908,182200,984241300,26650,26650,26650,26650,0
|
|
20230908,182100,984241300,26650,26650,26650,26650,0
|
|
20230908,182000,984241300,26650,26650,26650,26650,0
|
|
20230908,181900,984241300,26650,26650,26650,26650,0
|
|
20230908,181800,984241300,26650,26650,26650,26650,0
|
|
20230908,181700,984241300,26650,26650,26650,26650,0
|
|
20230908,181600,984241300,26650,26650,26650,26650,0
|
|
20230908,181500,984241300,26650,26650,26650,26650,0
|
|
20230908,181400,984241300,26650,26650,26650,26650,0
|
|
20230908,181300,984241300,26650,26650,26650,26650,0
|
|
20230908,181200,984241300,26650,26650,26650,26650,0
|
|
20230908,181100,984241300,26650,26650,26650,26650,0
|
|
20230908,181000,984241300,26650,26650,26650,26650,0
|
|
20230908,180900,984241300,26650,26650,26650,26650,0
|
|
20230908,180800,984241300,26650,26650,26650,26650,0
|
|
20230908,180700,984241300,26650,26650,26650,26650,0
|
|
20230908,180600,984241300,26650,26650,26650,26650,0
|
|
20230908,180500,984241300,26650,26650,26650,26650,0
|
|
20230908,180400,984241300,26650,26650,26650,26650,0
|
|
20230908,180300,984241300,26650,26650,26650,26650,0
|
|
20230908,180200,984241300,26650,26650,26650,26650,0
|
|
20230908,180100,984241300,26650,26650,26650,26650,768
|
|
20230908,180000,984241300,26650,26650,26650,26650,0
|
|
20230908,175900,984241300,26650,26650,26650,26650,0
|
|
20230908,175800,984241300,26650,26650,26650,26650,0
|
|
20230908,175700,984241300,26650,26650,26650,26650,0
|
|
20230908,175600,984241300,26650,26650,26650,26650,0
|
|
20230908,175500,984241300,26650,26650,26650,26650,0
|
|
20230908,175400,984241300,26650,26650,26650,26650,0
|
|
20230908,175300,984241300,26650,26650,26650,26650,0
|
|
20230908,175200,984241300,26650,26650,26650,26650,0
|
|
20230908,175100,984241300,26650,26650,26650,26650,0
|
|
20230908,175000,984241300,26650,26650,26650,26650,0
|
|
20230908,174900,984241300,26650,26650,26650,26650,0
|
|
20230908,174800,984241300,26650,26650,26650,26650,0
|
|
20230908,174700,984241300,26650,26650,26650,26650,0
|
|
20230908,174600,984241300,26650,26650,26650,26650,0
|
|
20230908,174500,984241300,26650,26650,26650,26650,0
|
|
20230908,174400,984241300,26650,26650,26650,26650,0
|
|
20230908,174300,984241300,26650,26650,26650,26650,0
|
|
20230908,174200,984241300,26650,26650,26650,26650,0
|
|
20230908,174100,984241300,26650,26650,26650,26650,0
|
|
20230908,174000,984241300,26650,26650,26650,26650,0
|
|
20230908,173900,984241300,26650,26650,26650,26650,0
|
|
20230908,173800,984241300,26650,26650,26650,26650,0
|
|
20230908,173700,984241300,26650,26650,26650,26650,0
|
|
20230908,173600,984241300,26650,26650,26650,26650,0
|
|
20230908,173500,984241300,26650,26650,26650,26650,0
|
|
20230908,173400,984241300,26650,26650,26650,26650,0
|
|
20230908,173300,984241300,26650,26650,26650,26650,0
|
|
20230908,173200,984241300,26650,26650,26650,26650,0
|
|
20230908,173100,984241300,26650,26650,26650,26650,768
|
|
20230908,173000,984241300,26650,26650,26650,26650,0
|
|
20230908,172900,984241300,26650,26650,26650,26650,0
|
|
20230908,172800,984241300,26650,26650,26650,26650,0
|
|
20230908,172700,984241300,26650,26650,26650,26650,0
|
|
20230908,172600,984241300,26650,26650,26650,26650,0
|
|
20230908,172500,984241300,26650,26650,26650,26650,0
|
|
20230908,172400,984241300,26650,26650,26650,26650,0
|
|
20230908,172300,984241300,26650,26650,26650,26650,0
|
|
20230908,172200,984241300,26650,26650,26650,26650,0
|
|
20230908,172100,984241300,26650,26650,26650,26650,0
|
|
20230908,172000,984241300,26650,26650,26650,26650,0
|
|
20230908,171900,984241300,26650,26650,26650,26650,0
|
|
20230908,171800,984241300,26650,26650,26650,26650,0
|
|
20230908,171700,984241300,26650,26650,26650,26650,0
|
|
20230908,171600,984241300,26650,26650,26650,26650,0
|
|
20230908,171500,984241300,26650,26650,26650,26650,0
|
|
20230908,171400,984241300,26650,26650,26650,26650,0
|
|
20230908,171300,984241300,26650,26650,26650,26650,0
|
|
20230908,171200,984241300,26650,26650,26650,26650,0
|
|
20230908,171100,984241300,26650,26650,26650,26650,0
|
|
20230908,171000,984241300,26650,26650,26650,26650,0
|
|
20230908,170900,984241300,26650,26650,26650,26650,0
|
|
20230908,170800,984241300,26650,26650,26650,26650,0
|
|
20230908,170700,984241300,26650,26650,26650,26650,0
|
|
20230908,170600,984241300,26650,26650,26650,26650,0
|
|
20230908,170500,984241300,26650,26650,26650,26650,0
|
|
20230908,170400,984241300,26650,26650,26650,26650,0
|
|
20230908,170300,984241300,26650,26650,26650,26650,0
|
|
20230908,170200,984241300,26650,26650,26650,26650,0
|
|
20230908,170100,984241300,26650,26650,26650,26650,768
|
|
20230908,170000,984241300,26650,26650,26650,26650,0
|
|
20230908,165900,984241300,26650,26650,26650,26650,0
|
|
20230908,165800,984241300,26650,26650,26650,26650,0
|
|
20230908,165700,984241300,26650,26650,26650,26650,0
|
|
20230908,165600,984241300,26650,26650,26650,26650,0
|
|
20230908,165500,984241300,26650,26650,26650,26650,0
|
|
20230908,165400,984241300,26650,26650,26650,26650,0
|
|
20230908,165300,984241300,26650,26650,26650,26650,0
|
|
20230908,165200,984241300,26650,26650,26650,26650,0
|
|
20230908,165100,984241300,26650,26650,26650,26650,0
|
|
20230908,165000,984241300,26650,26650,26650,26650,0
|
|
20230908,164900,984241300,26650,26650,26650,26650,0
|
|
20230908,164800,984241300,26650,26650,26650,26650,0
|
|
20230908,164700,984241300,26650,26650,26650,26650,0
|
|
20230908,164600,984241300,26650,26650,26650,26650,0
|
|
20230908,164500,984241300,26650,26650,26650,26650,0
|
|
20230908,164400,984241300,26650,26650,26650,26650,0
|
|
20230908,164300,984241300,26650,26650,26650,26650,0
|
|
20230908,164200,984241300,26650,26650,26650,26650,0
|
|
20230908,164100,984241300,26650,26650,26650,26650,0
|
|
20230908,164000,984241300,26650,26650,26650,26650,0
|
|
20230908,163900,984241300,26650,26650,26650,26650,0
|
|
20230908,163800,984241300,26650,26650,26650,26650,0
|
|
20230908,163700,984241300,26650,26650,26650,26650,0
|
|
20230908,163600,984241300,26650,26650,26650,26650,0
|
|
20230908,163500,984241300,26650,26650,26650,26650,0
|
|
20230908,163400,984241300,26650,26650,26650,26650,0
|
|
20230908,163300,984241300,26650,26650,26650,26650,0
|
|
20230908,163200,984241300,26650,26650,26650,26650,0
|
|
20230908,163100,984241300,26650,26650,26650,26650,768
|
|
20230908,163000,984241300,26650,26650,26650,26650,0
|
|
20230908,162900,984241300,26650,26650,26650,26650,0
|
|
20230908,162800,984241300,26650,26650,26650,26650,0
|
|
20230908,162700,984241300,26650,26650,26650,26650,0
|
|
20230908,162600,984241300,26650,26650,26650,26650,0
|
|
20230908,162500,984241300,26650,26650,26650,26650,0
|
|
20230908,162400,984241300,26650,26650,26650,26650,0
|
|
20230908,162300,984241300,26650,26650,26650,26650,0
|
|
20230908,162200,984241300,26650,26650,26650,26650,0
|
|
20230908,162100,984241300,26650,26650,26650,26650,0
|
|
20230908,162000,984241300,26650,26650,26650,26650,0
|
|
20230908,161900,984241300,26650,26650,26650,26650,0
|
|
20230908,161800,984241300,26650,26650,26650,26650,0
|
|
20230908,161700,984241300,26650,26650,26650,26650,0
|
|
20230908,161600,984241300,26650,26650,26650,26650,0
|
|
20230908,161500,984241300,26650,26650,26650,26650,0
|
|
20230908,161400,984241300,26650,26650,26650,26650,0
|
|
20230908,161300,984241300,26650,26650,26650,26650,0
|
|
20230908,161200,984241300,26650,26650,26650,26650,0
|
|
20230908,161100,984241300,26650,26650,26650,26650,0
|
|
20230908,161000,984241300,26650,26650,26650,26650,0
|
|
20230908,160900,984241300,26650,26650,26650,26650,0
|
|
20230908,160800,984241300,26650,26650,26650,26650,0
|
|
20230908,160700,984241300,26650,26650,26650,26650,0
|
|
20230908,160600,984241300,26650,26650,26650,26650,0
|
|
20230908,160500,984241300,26650,26650,26650,26650,0
|
|
20230908,160400,984241300,26650,26650,26650,26650,0
|
|
20230908,160300,984241300,26650,26650,26650,26650,0
|
|
20230908,160200,984241300,26650,26650,26650,26650,0
|
|
20230908,160100,984241300,26650,26650,26650,26650,768
|
|
20230908,160000,984241300,26650,26650,26650,26650,0
|
|
20230908,155900,984241300,26650,26650,26650,26650,0
|
|
20230908,155800,984241300,26650,26650,26650,26650,0
|
|
20230908,155700,984241300,26650,26650,26650,26650,0
|
|
20230908,155600,984241300,26650,26650,26650,26650,0
|
|
20230908,155500,984241300,26650,26650,26650,26650,0
|
|
20230908,155400,984241300,26650,26650,26650,26650,0
|
|
20230908,155300,984241300,26650,26650,26650,26650,0
|
|
20230908,155200,984241300,26650,26650,26650,26650,0
|
|
20230908,155100,984241300,26650,26650,26650,26650,0
|
|
20230908,155000,984241300,26650,26650,26650,26650,0
|
|
20230908,154900,984241300,26650,26650,26650,26650,0
|
|
20230908,154800,984241300,26650,26650,26650,26650,0
|
|
20230908,154700,984241300,26650,26650,26650,26650,0
|
|
20230908,154600,984241300,26650,26650,26650,26650,0
|
|
20230908,154500,984241300,26650,26650,26650,26650,0
|
|
20230908,154400,984241300,26650,26650,26650,26650,0
|
|
20230908,154300,984241300,26650,26650,26650,26650,0
|
|
20230908,154200,984241300,26650,26650,26650,26650,0
|
|
20230908,154100,984241300,26650,26650,26650,26650,0
|
|
20230908,154000,984241300,26650,26650,26650,26650,0
|
|
20230908,153900,984241300,26650,26650,26650,26650,0
|
|
20230908,153800,984241300,26650,26650,26650,26650,0
|
|
20230908,153700,984241300,26650,26650,26650,26650,0
|
|
20230908,153600,984241300,26650,26650,26650,26650,0
|
|
20230908,153500,984241300,26650,26650,26650,26650,0
|
|
20230908,153400,984241300,26650,26650,26650,26650,0
|
|
20230908,153300,984241300,26650,26650,26650,26650,0
|
|
20230908,153200,984241300,26650,26650,26650,26650,0
|
|
20230908,153100,984241300,26650,26650,26650,26650,768
|
|
20230908,153000,984241300,26650,26650,26650,26650,768
|
|
20230908,152900,963774100,26700,26700,26700,26700,0
|
|
20230908,152800,963774100,26700,26700,26700,26700,0
|
|
20230908,152700,963774100,26700,26700,26700,26700,0
|
|
20230908,152600,963774100,26700,26700,26700,26700,0
|
|
20230908,152500,963774100,26700,26700,26700,26700,0
|
|
20230908,152400,963774100,26700,26700,26700,26700,0
|
|
20230908,152300,963774100,26700,26700,26700,26700,0
|
|
20230908,152200,963774100,26700,26700,26700,26700,0
|
|
20230908,152100,963774100,26700,26700,26700,26700,0
|
|
20230908,152000,963774100,26700,26700,26700,26700,0
|
|
20230908,151900,963774100,26700,26650,26700,26550,40
|
|
20230908,151800,962708900,26650,26650,26700,26650,24
|
|
20230908,151700,962068900,26500,26500,26650,26500,49
|
|
20230908,151600,960768500,26500,26550,26550,26500,43
|
|
20230908,151500,959628950,26550,26600,26600,26550,78
|
|
20230908,151400,957557950,26550,26550,26550,26550,19
|
|
20230908,151300,957053500,26600,26550,26600,26550,28
|
|
20230908,151200,956309600,26600,26550,26600,26500,23
|
|
20230908,151100,955699650,26500,26550,26550,26500,9
|
|
20230908,151000,955461100,26500,26550,26600,26500,216
|
|
20230908,150900,949726100,26550,26550,26600,26550,103
|
|
20230908,150800,946990850,26650,26650,26650,26600,37
|
|
20230908,150700,946005200,26550,26650,26700,26550,35
|
|
20230908,150600,945074350,26600,26650,26650,26600,9
|
|
20230908,150500,944834850,26650,26650,26650,26550,35
|
|
20230908,150400,943903600,26600,26550,26600,26550,139
|
|
20230908,150300,940206950,26550,26600,26600,26550,34
|
|
20230908,150200,939303550,26550,26550,26550,26550,20
|
|
20230908,150100,938772550,26600,26550,26600,26550,64
|
|
20230908,150000,937073300,26500,26500,26550,26500,552
|
|
20230908,145900,922444450,26500,26600,26600,26500,111
|
|
20230908,145800,919496600,26550,26550,26600,26550,20
|
|
20230908,145700,918965150,26550,26550,26600,26550,75
|
|
20230908,145600,916972950,26550,26600,26600,26550,144
|
|
20230908,145500,913149300,26600,26600,26600,26550,228
|
|
20230908,145400,907091550,26650,26600,26650,26600,114
|
|
20230908,145300,904058650,26650,26650,26700,26650,46
|
|
20230908,145200,902832700,26650,26650,26650,26600,124
|
|
20230908,145100,899531950,26650,26600,26650,26600,53
|
|
20230908,145000,898120500,26600,26650,26650,26600,42
|
|
20230908,144900,897002100,26650,26600,26650,26600,17
|
|
20230908,144800,896549400,26650,26650,26700,26650,44
|
|
20230908,144700,895376400,26650,26650,26700,26650,19
|
|
20230908,144600,894869750,26700,26650,26700,26650,56
|
|
20230908,144500,893375300,26650,26650,26700,26650,42
|
|
20230908,144400,892254900,26650,26650,26700,26650,49
|
|
20230908,144300,890948000,26650,26650,26650,26600,30
|
|
20230908,144200,890149150,26650,26700,26700,26600,65
|
|
20230908,144100,888416000,26650,26600,26650,26600,44
|
|
20230908,144000,887244350,26650,26650,26650,26600,28
|
|
20230908,143900,886498600,26650,26650,26650,26650,30
|
|
20230908,143800,885699100,26600,26650,26700,26600,84
|
|
20230908,143700,883462100,26600,26600,26600,26600,165
|
|
20230908,143600,879073100,26550,26550,26600,26550,38
|
|
20230908,143500,878063900,26600,26600,26650,26600,125
|
|
20230908,143400,874738550,26600,26550,26650,26550,66
|
|
20230908,143300,872982750,26550,26550,26600,26550,116
|
|
20230908,143200,869898200,26650,26550,26650,26550,30
|
|
20230908,143100,869100950,26600,26550,26600,26550,93
|
|
20230908,143000,866628450,26550,26500,26600,26500,155
|
|
20230908,142900,862512800,26550,26550,26550,26500,75
|
|
20230908,142800,860522050,26550,26550,26600,26550,34
|
|
20230908,142700,859619050,26550,26500,26600,26500,16
|
|
20230908,142600,859194450,26500,26550,26550,26500,22
|
|
20230908,142500,858611200,26550,26550,26550,26500,52
|
|
20230908,142400,857231500,26550,26550,26550,26500,98
|
|
20230908,142300,854630200,26500,26550,26550,26500,290
|
|
20230908,142200,846932650,26550,26550,26600,26550,37
|
|
20230908,142100,845949900,26550,26600,26600,26550,25
|
|
20230908,142000,845285900,26550,26600,26600,26550,46
|
|
20230908,141900,844062950,26550,26550,26600,26550,64
|
|
20230908,141800,842362800,26550,26600,26600,26550,27
|
|
20230908,141700,841645150,26550,26550,26600,26550,32
|
|
20230908,141600,840795100,26600,26600,26600,26550,81
|
|
20230908,141500,838640750,26650,26650,26650,26650,17
|
|
20230908,141400,838187700,26700,26650,26700,26650,87
|
|
20230908,141300,835867900,26650,26600,26650,26600,137
|
|
20230908,141200,832223250,26600,26600,26600,26550,81
|
|
20230908,141100,830071000,26600,26600,26600,26600,25
|
|
20230908,141000,829406000,26600,26600,26600,26550,119
|
|
20230908,140900,826244000,26550,26600,26600,26550,41
|
|
20230908,140800,825155250,26550,26550,26550,26550,15
|
|
20230908,140700,824757000,26550,26550,26600,26550,34
|
|
20230908,140600,823853600,26550,26550,26550,26550,32
|
|
20230908,140500,823004000,26550,26550,26550,26550,79
|
|
20230908,140400,820906550,26550,26550,26600,26550,27
|
|
20230908,140300,820189200,26550,26500,26550,26450,209
|
|
20230908,140200,814647350,26450,26450,26500,26450,60
|
|
20230908,140100,813058900,26500,26500,26500,26500,84
|
|
20230908,140000,810832900,26500,26500,26500,26450,33
|
|
20230908,135900,809959050,26500,26500,26500,26500,8
|
|
20230908,135800,809747050,26500,26500,26500,26500,245
|
|
20230908,135700,803254550,26550,26550,26550,26550,17
|
|
20230908,135600,802803200,26550,26550,26550,26550,36
|
|
20230908,135500,801847400,26550,26550,26550,26550,21
|
|
20230908,135400,801289850,26550,26550,26550,26550,11
|
|
20230908,135300,800997800,26550,26550,26550,26550,41
|
|
20230908,135200,799909250,26550,26500,26650,26500,71
|
|
20230908,135100,798023950,26500,26500,26500,26500,8
|
|
20230908,135000,797811950,26500,26550,26550,26500,158
|
|
20230908,134900,793620700,26500,26550,26550,26500,1016
|
|
20230908,134800,766686200,26550,26550,26600,26550,28
|
|
20230908,134700,765942150,26550,26550,26550,26550,27
|
|
20230908,134600,765225300,26600,26550,26600,26550,40
|
|
20230908,134500,764161500,26550,26550,26550,26550,29
|
|
20230908,134400,763391550,26550,26550,26550,26550,105
|
|
20230908,134300,760603800,26550,26550,26550,26550,22
|
|
20230908,134200,760019700,26600,26550,26600,26550,14
|
|
20230908,134100,759647950,26600,26650,26650,26550,34
|
|
20230908,134000,758743600,26600,26600,26600,26550,31
|
|
20230908,133900,757920200,26550,26550,26600,26550,47
|
|
20230908,133800,756670600,26600,26550,26600,26550,12
|
|
20230908,133700,756351950,26550,26600,26600,26550,36
|
|
20230908,133600,755396000,26500,26500,26500,26500,75
|
|
20230908,133500,753408500,26500,26550,26550,26500,113
|
|
20230908,133400,750409250,26550,26550,26550,26550,24
|
|
20230908,133300,749772050,26550,26600,26600,26550,34
|
|
20230908,133200,748868800,26600,26600,26600,26550,108
|
|
20230908,133100,745996400,26600,26600,26650,26600,41
|
|
20230908,133000,744905750,26650,26600,26650,26600,14
|
|
20230908,132900,744533050,26600,26600,26650,26600,84
|
|
20230908,132800,742295650,26600,26550,26600,26550,102
|
|
20230908,132700,739583700,26600,26600,26600,26550,160
|
|
20230908,132600,735328100,26600,26550,26600,26550,75
|
|
20230908,132500,733336350,26550,26600,26600,26550,7
|
|
20230908,132400,733150400,26550,26600,26600,26550,144
|
|
20230908,132300,729324300,26550,26500,26600,26500,375
|
|
20230908,132200,719378900,26500,26500,26500,26500,3
|
|
20230908,132100,719299400,26500,26550,26550,26500,52
|
|
20230908,132000,717920500,26500,26550,26550,26500,18
|
|
20230908,131900,717443000,26500,26550,26550,26500,71
|
|
20230908,131800,715560550,26500,26500,26500,26500,30
|
|
20230908,131700,714765550,26500,26550,26550,26500,569
|
|
20230908,131600,699679450,26600,26600,26600,26550,22
|
|
20230908,131500,699095050,26600,26550,26600,26550,29
|
|
20230908,131400,698325000,26600,26550,26600,26550,24
|
|
20230908,131300,697687300,26550,26600,26600,26550,13
|
|
20230908,131200,697342100,26550,26550,26550,26550,20
|
|
20230908,131100,696811100,26550,26550,26600,26550,191
|
|
20230908,131000,691732400,26550,26550,26550,26550,8
|
|
20230908,130900,691520000,26550,26500,26550,26500,20
|
|
20230908,130800,690989250,26500,26550,26550,26500,21
|
|
20230908,130700,690432450,26500,26550,26550,26500,43
|
|
20230908,130600,689291450,26600,26550,26600,26550,196
|
|
20230908,130500,684087550,26500,26550,26600,26500,52
|
|
20230908,130400,682707700,26600,26550,26600,26550,279
|
|
20230908,130300,675294950,26500,26500,26550,26500,253
|
|
20230908,130200,668589200,26450,26450,26500,26450,126
|
|
20230908,130100,665251950,26450,26450,26450,26450,15
|
|
20230908,130000,664855200,26450,26450,26500,26450,69
|
|
20230908,125900,663027650,26500,26500,26500,26450,133
|
|
20230908,125800,659504550,26500,26500,26500,26500,67
|
|
20230908,125700,657729050,26500,26500,26500,26450,511
|
|
20230908,125600,644187750,26500,26600,26650,26400,1841
|
|
20230908,125500,595460500,26600,26600,26650,26600,146
|
|
20230908,125400,591574400,26600,26600,26600,26600,8
|
|
20230908,125300,591361600,26600,26600,26600,26600,30
|
|
20230908,125200,590563600,26600,26600,26600,26600,300
|
|
20230908,125100,582583600,26550,26650,26650,26550,286
|
|
20230908,125000,574973250,26650,26650,26650,26650,20
|
|
20230908,124900,574440250,26650,26700,26700,26650,74
|
|
20230908,124800,572465900,26700,26700,26700,26650,28
|
|
20230908,124700,571719250,26650,26600,26700,26600,160
|
|
20230908,124600,567453800,26650,26650,26650,26600,37
|
|
20230908,124500,566469150,26650,26650,26650,26600,31
|
|
20230908,124400,565643750,26650,26600,26650,26600,42
|
|
20230908,124300,564525900,26600,26550,26600,26550,135
|
|
20230908,124200,560937050,26600,26600,26600,26550,8
|
|
20230908,124100,560724400,26600,26550,26600,26550,117
|
|
20230908,124000,557613700,26550,26600,26600,26550,534
|
|
20230908,123900,543419200,26600,26600,26600,26600,15
|
|
20230908,123800,543020200,26600,26600,26600,26600,24
|
|
20230908,123700,542381800,26650,26650,26650,26650,334
|
|
20230908,123600,533480700,26650,26700,26700,26650,53
|
|
20230908,123500,532067850,26700,26700,26700,26650,23
|
|
20230908,123400,531454150,26650,26700,26700,26650,10
|
|
20230908,123300,531187550,26650,26700,26700,26650,48
|
|
20230908,123200,529907800,26650,26650,26700,26650,19
|
|
20230908,123100,529401400,26700,26700,26700,26650,12
|
|
20230908,123000,529081450,26650,26700,26700,26650,30
|
|
20230908,122900,528281300,26750,26700,26750,26650,41
|
|
20230908,122800,527186850,26650,26700,26750,26650,17
|
|
20230908,122700,526733450,26650,26650,26700,26650,41
|
|
20230908,122600,525640600,26650,26700,26750,26650,55
|
|
20230908,122500,524172300,26650,26700,26700,26650,37
|
|
20230908,122400,523186200,26650,26650,26650,26650,27
|
|
20230908,122300,522466650,26650,26700,26700,26650,1102
|
|
20230908,122200,493044050,26750,26750,26750,26700,27
|
|
20230908,122100,492322450,26700,26750,26800,26700,307
|
|
20230908,122000,484110450,26700,26700,26750,26700,29
|
|
20230908,121900,483336050,26700,26750,26750,26700,32
|
|
20230908,121800,482481150,26750,26700,26750,26700,26
|
|
20230908,121700,481785900,26700,26750,26750,26700,330
|
|
20230908,121600,472959050,26750,26750,26750,26750,12
|
|
20230908,121500,472638050,26750,26800,26800,26750,17
|
|
20230908,121400,472182650,26750,26800,26800,26750,49
|
|
20230908,121300,470871650,26750,26800,26800,26750,66
|
|
20230908,121200,469105450,26800,26800,26800,26750,60
|
|
20230908,121100,467498550,26750,26750,26800,26750,22
|
|
20230908,121000,466909500,26800,26800,26800,26750,113
|
|
20230908,120900,463886350,26750,26750,26750,26750,27
|
|
20230908,120800,463164100,26750,26750,26750,26750,16
|
|
20230908,120700,462736100,26750,26750,26800,26750,38
|
|
20230908,120600,461719450,26800,26800,26800,26750,20
|
|
20230908,120500,461184100,26800,26800,26800,26750,33
|
|
20230908,120400,460300350,26800,26800,26800,26750,130
|
|
20230908,120300,456822350,26800,26750,26800,26750,8
|
|
20230908,120200,456608300,26750,26750,26750,26750,20
|
|
20230908,120100,456073300,26800,26800,26850,26750,41
|
|
20230908,120000,454974200,26800,26750,26800,26750,47
|
|
20230908,115900,453715750,26800,26800,26800,26800,0
|
|
20230908,115800,453715750,26800,26750,26800,26750,37
|
|
20230908,115700,452725400,26750,26750,26750,26750,262
|
|
20230908,115600,445716900,26800,26800,26850,26800,907
|
|
20230908,115500,421406750,26800,26800,26800,26800,38
|
|
20230908,115400,420388350,26800,26800,26800,26800,33
|
|
20230908,115300,419503950,26850,26800,26850,26800,20
|
|
20230908,115200,418967900,26800,26800,26800,26800,57
|
|
20230908,115100,417440300,26800,26850,26850,26800,58
|
|
20230908,115000,415884900,26800,26800,26800,26800,128
|
|
20230908,114900,412454500,26800,26800,26800,26800,4
|
|
20230908,114800,412347300,26800,26800,26800,26800,40
|
|
20230908,114700,411275300,26800,26800,26800,26800,11
|
|
20230908,114600,410980500,26850,26800,26850,26800,51
|
|
20230908,114500,409611400,26800,26800,26800,26800,44
|
|
20230908,114400,408432200,26800,26800,26850,26800,18
|
|
20230908,114300,407949550,26800,26800,26800,26800,16
|
|
20230908,114200,407520750,26800,26800,26800,26800,28
|
|
20230908,114100,406770350,26800,26800,26800,26800,21
|
|
20230908,114000,406207550,26800,26800,26800,26800,13
|
|
20230908,113900,405859150,26800,26800,26800,26800,42
|
|
20230908,113800,404733550,26800,26800,26800,26800,14
|
|
20230908,113700,404358350,26800,26800,26800,26800,12
|
|
20230908,113600,404036750,26850,26800,26850,26800,77
|
|
20230908,113500,401970300,26800,26800,26800,26800,38
|
|
20230908,113400,400951900,26800,26800,26800,26800,7
|
|
20230908,113300,400764300,26800,26800,26800,26800,59
|
|
20230908,113200,399183100,26800,26850,26850,26800,98
|
|
20230908,113100,396552200,26850,26800,26850,26800,50
|
|
20230908,113000,395210350,26850,26850,26850,26850,22
|
|
20230908,112900,394619650,26800,26850,26850,26800,43
|
|
20230908,112800,393467150,26850,26800,26850,26800,18
|
|
20230908,112700,392984650,26850,26850,26850,26800,40
|
|
20230908,112600,391910700,26800,26850,26850,26800,42
|
|
20230908,112500,390784850,26850,26800,26850,26800,15
|
|
20230908,112400,390382750,26800,26800,26800,26750,15
|
|
20230908,112300,389981300,26800,26800,26800,26750,33
|
|
20230908,112200,389097300,26800,26750,26800,26750,20
|
|
20230908,112100,388561900,26800,26800,26800,26800,96
|
|
20230908,112000,385989100,26800,26800,26800,26750,20
|
|
20230908,111900,385453850,26750,26750,26750,26750,36
|
|
20230908,111800,384490850,26800,26750,26800,26750,22
|
|
20230908,111700,383902200,26800,26800,26800,26700,630
|
|
20230908,111600,367045950,26800,26800,26800,26800,33
|
|
20230908,111500,366161550,26800,26800,26900,26800,1873
|
|
20230908,111400,315962550,26800,26850,26850,26800,35
|
|
20230908,111300,315023750,26850,26850,26850,26850,47
|
|
20230908,111200,313761800,26850,26900,26900,26850,37
|
|
20230908,111100,312767850,26850,26850,26850,26850,11
|
|
20230908,111000,312472500,26850,26850,26850,26800,45
|
|
20230908,110900,311264600,26850,26800,26850,26800,16
|
|
20230908,110800,310835400,26850,26900,26900,26850,313
|
|
20230908,110700,302431100,26900,26850,26900,26850,88
|
|
20230908,110600,300066700,26900,26900,26900,26900,1
|
|
20230908,110500,300039800,26850,26850,26900,26850,37
|
|
20230908,110400,299046150,26850,26850,26850,26850,7
|
|
20230908,110300,298858200,26850,26950,26950,26850,79
|
|
20230908,110200,296733600,26950,26950,26950,26900,30
|
|
20230908,110100,295926150,26950,26950,26950,26950,6
|
|
20230908,110000,295764450,27000,27050,27100,26950,142
|
|
20230908,105900,291925400,26950,26900,26950,26900,58
|
|
20230908,105800,290362900,26950,26850,26950,26850,38
|
|
20230908,105700,289341200,26850,26900,26950,26850,34
|
|
20230908,105600,288426950,26950,26900,26950,26900,10
|
|
20230908,105500,288157850,26900,26950,26950,26900,29
|
|
20230908,105400,287377450,27050,27050,27050,27050,0
|
|
20230908,105300,287377450,27050,26850,27050,26850,269
|
|
20230908,105200,280140850,26900,26900,26900,26900,0
|
|
20230908,105100,280140850,26900,26900,26900,26850,39
|
|
20230908,105000,279093350,26900,26850,26900,26850,12
|
|
20230908,104900,278771100,26900,26850,26900,26850,23
|
|
20230908,104800,278153400,26900,26900,26900,26850,31
|
|
20230908,104700,277320500,26900,26850,26900,26850,24
|
|
20230908,104600,276676000,26900,26850,26900,26850,345
|
|
20230908,104500,267412600,26950,26950,26950,26950,0
|
|
20230908,104400,267412600,26950,26850,26950,26850,29
|
|
20230908,104300,266633550,26850,26850,26850,26850,23
|
|
20230908,104200,266016000,26850,26850,26850,26850,27
|
|
20230908,104100,265291050,26850,26850,26850,26850,33
|
|
20230908,104000,264405000,26900,26850,26900,26850,15
|
|
20230908,103900,264002000,26900,26900,26900,26900,0
|
|
20230908,103800,264002000,26900,26900,26900,26850,53
|
|
20230908,103700,262577600,26900,27000,27000,26900,343
|
|
20230908,103600,253349900,27000,26950,27000,26950,23
|
|
20230908,103500,252729900,27000,27000,27000,27000,89
|
|
20230908,103400,250326900,27000,26950,27000,26950,39
|
|
20230908,103300,249274750,27000,26900,27100,26900,132
|
|
20230908,103200,245712450,26900,26900,26900,26850,18
|
|
20230908,103100,245228800,26950,26900,26950,26900,6
|
|
20230908,103000,245067350,26850,26900,26900,26850,58
|
|
20230908,102900,243507550,26900,26850,26900,26850,68
|
|
20230908,102800,241681500,26850,26900,26900,26850,21
|
|
20230908,102700,241117400,26900,26900,26900,26850,32
|
|
20230908,102600,240257000,26900,26900,26900,26900,18
|
|
20230908,102500,239772800,26850,26900,26900,26850,26
|
|
20230908,102400,239074600,26900,26850,26900,26850,57
|
|
20230908,102300,237541700,26850,26850,26850,26850,52
|
|
20230908,102200,236145500,26850,26900,26900,26850,144
|
|
20230908,102100,232278050,26900,26850,26900,26850,185
|
|
20230908,102000,227302650,26850,26850,26850,26850,1
|
|
20230908,101900,227275800,26850,26850,26850,26850,26
|
|
20230908,101800,226577700,26850,26850,26850,26850,205
|
|
20230908,101700,221073450,26850,26850,26850,26850,7
|
|
20230908,101600,220885500,26850,26850,26850,26850,23
|
|
20230908,101500,220267950,26850,26850,26850,26850,15
|
|
20230908,101400,219865200,26850,26850,26850,26850,8
|
|
20230908,101300,219650400,26850,26850,26850,26850,85
|
|
20230908,101200,217368150,26850,26850,26850,26850,66
|
|
20230908,101100,215596050,26850,26900,26900,26850,26
|
|
20230908,101000,214897700,26850,26850,26850,26850,29
|
|
20230908,100900,214119050,26850,26850,26850,26850,31
|
|
20230908,100800,213286700,26850,26900,26900,26850,364
|
|
20230908,100700,203495600,26950,26950,26950,26950,443
|
|
20230908,100600,191556750,26950,27000,27000,26950,47
|
|
20230908,100500,190288850,27050,27050,27050,27000,122
|
|
20230908,100400,186989100,26950,26950,26950,26950,10
|
|
20230908,100300,186719600,26950,27000,27050,26950,112
|
|
20230908,100200,183694600,27000,27000,27000,27000,37
|
|
20230908,100100,182695600,27000,27050,27050,27000,23
|
|
20230908,100000,182074150,27050,27000,27050,27000,16
|
|
20230908,095900,181641700,27100,27100,27100,27100,0
|
|
20230908,095800,181641700,27100,27100,27100,27100,0
|
|
20230908,095700,181641700,27100,27100,27100,27100,2
|
|
20230908,095600,181587500,27000,27000,27000,27000,68
|
|
20230908,095500,179751500,27000,27000,27000,27000,1
|
|
20230908,095400,179724500,26950,26950,26950,26950,0
|
|
20230908,095300,179724500,26950,26950,26950,26950,150
|
|
20230908,095200,175682000,26950,26950,26950,26950,200
|
|
20230908,095100,170292000,27000,27000,27000,27000,0
|
|
20230908,095000,170292000,27000,27000,27000,27000,10
|
|
20230908,094900,170022000,26950,26900,26950,26900,12
|
|
20230908,094800,169699100,26900,27000,27000,26900,892
|
|
20230908,094700,145631600,27050,27050,27050,27050,0
|
|
20230908,094600,145631600,27050,27050,27050,27050,30
|
|
20230908,094500,144820100,27050,27100,27100,27050,383
|
|
20230908,094400,134459900,27150,27150,27150,27150,1
|
|
20230908,094300,134432750,27100,27100,27100,27100,383
|
|
20230908,094200,124053450,27150,27150,27150,27150,10
|
|
20230908,094100,123781950,27150,27150,27150,27150,1
|
|
20230908,094000,123754800,27100,27100,27100,27100,55
|
|
20230908,093900,122264300,27150,27150,27150,27150,10
|
|
20230908,093800,121992800,27100,27100,27100,27100,0
|
|
20230908,093700,121992800,27100,27100,27100,27100,0
|
|
20230908,093600,121992800,27100,27100,27100,27100,100
|
|
20230908,093500,119282800,27100,27100,27100,27100,3
|
|
20230908,093400,119201500,27100,27100,27100,27100,25
|
|
20230908,093300,118524000,27150,27150,27150,27150,16
|
|
20230908,093200,118089600,27150,27150,27150,27150,155
|
|
20230908,093100,113881350,27150,27150,27150,27150,10
|
|
20230908,093000,113609850,27200,27200,27200,27200,100
|
|
20230908,092900,110889850,27200,27250,27250,27200,516
|
|
20230908,092800,96849050,27350,27200,27350,27200,50
|
|
20230908,092700,95482000,27350,27350,27350,27350,0
|
|
20230908,092600,95482000,27350,27350,27350,27350,50
|
|
20230908,092500,94114500,27350,27300,27350,27250,204
|
|
20230908,092400,88555200,27350,27350,27350,27350,5
|
|
20230908,092300,88418450,27350,27350,27350,27350,13
|
|
20230908,092200,88062900,27300,27350,27350,27300,25
|
|
20230908,092100,87380150,27300,27300,27350,27300,284
|
|
20230908,092000,79626650,27250,27200,27250,27200,172
|
|
20230908,091900,74939900,27200,27200,27200,27200,2
|
|
20230908,091800,74885500,27200,27200,27200,27200,0
|
|
20230908,091700,74885500,27200,27300,27300,27200,78
|
|
20230908,091600,72762050,27300,27300,27300,27300,0
|
|
20230908,091500,72762050,27300,27300,27300,27300,1
|
|
20230908,091400,72734750,27200,27200,27200,27200,27
|
|
20230908,091300,72000350,27200,27200,27200,27200,111
|
|
20230908,091200,68981150,27200,27200,27200,27200,209
|
|
20230908,091100,63296350,27200,27250,27250,27150,91
|
|
20230908,091000,60821450,27250,27250,27250,27250,9
|
|
20230908,090900,60576200,27250,27250,27250,27250,8
|
|
20230908,090800,60358200,27250,27450,27450,27250,355
|
|
20230908,090700,50644800,27450,27400,27450,27400,268
|
|
20230908,090600,43297550,27400,27350,27400,27350,45
|
|
20230908,090500,42066400,27350,27350,27350,27350,5
|
|
20230908,090400,41929650,27350,27350,27350,27350,0
|
|
20230908,090300,41929650,27350,27300,27350,27250,743
|
|
20230908,090200,21624150,27300,27250,27300,27250,161
|
|
20230908,090100,17228900,27350,27300,27350,27300,472
|
|
20230908,090000,4323350,27300,27150,27300,27150,140
|