692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,202900,790897650,26350,26350,26350,26350,458
|
|
20230912,202800,790897650,26350,26350,26350,26350,0
|
|
20230912,202700,790897650,26350,26350,26350,26350,0
|
|
20230912,202600,790897650,26350,26350,26350,26350,0
|
|
20230912,202500,790897650,26350,26350,26350,26350,0
|
|
20230912,202400,790897650,26350,26350,26350,26350,0
|
|
20230912,202300,790897650,26350,26350,26350,26350,0
|
|
20230912,202200,790897650,26350,26350,26350,26350,0
|
|
20230912,202100,790897650,26350,26350,26350,26350,0
|
|
20230912,202000,790897650,26350,26350,26350,26350,0
|
|
20230912,201900,790897650,26350,26350,26350,26350,0
|
|
20230912,201800,790897650,26350,26350,26350,26350,0
|
|
20230912,201700,790897650,26350,26350,26350,26350,0
|
|
20230912,201600,790897650,26350,26350,26350,26350,0
|
|
20230912,201500,790897650,26350,26350,26350,26350,0
|
|
20230912,201400,790897650,26350,26350,26350,26350,0
|
|
20230912,201300,790897650,26350,26350,26350,26350,0
|
|
20230912,201200,790897650,26350,26350,26350,26350,0
|
|
20230912,201100,790897650,26350,26350,26350,26350,0
|
|
20230912,201000,790897650,26350,26350,26350,26350,0
|
|
20230912,200900,790897650,26350,26350,26350,26350,0
|
|
20230912,200800,790897650,26350,26350,26350,26350,0
|
|
20230912,200700,790897650,26350,26350,26350,26350,0
|
|
20230912,200600,790897650,26350,26350,26350,26350,0
|
|
20230912,200500,790897650,26350,26350,26350,26350,0
|
|
20230912,200400,790897650,26350,26350,26350,26350,0
|
|
20230912,200300,790897650,26350,26350,26350,26350,0
|
|
20230912,200200,790897650,26350,26350,26350,26350,0
|
|
20230912,200100,790897650,26350,26350,26350,26350,0
|
|
20230912,200000,790897650,26350,26350,26350,26350,0
|
|
20230912,195900,790897650,26350,26350,26350,26350,458
|
|
20230912,195800,790897650,26350,26350,26350,26350,0
|
|
20230912,195700,790897650,26350,26350,26350,26350,0
|
|
20230912,195600,790897650,26350,26350,26350,26350,0
|
|
20230912,195500,790897650,26350,26350,26350,26350,0
|
|
20230912,195400,790897650,26350,26350,26350,26350,0
|
|
20230912,195300,790897650,26350,26350,26350,26350,0
|
|
20230912,195200,790897650,26350,26350,26350,26350,0
|
|
20230912,195100,790897650,26350,26350,26350,26350,0
|
|
20230912,195000,790897650,26350,26350,26350,26350,0
|
|
20230912,194900,790897650,26350,26350,26350,26350,0
|
|
20230912,194800,790897650,26350,26350,26350,26350,0
|
|
20230912,194700,790897650,26350,26350,26350,26350,0
|
|
20230912,194600,790897650,26350,26350,26350,26350,0
|
|
20230912,194500,790897650,26350,26350,26350,26350,0
|
|
20230912,194400,790897650,26350,26350,26350,26350,0
|
|
20230912,194300,790897650,26350,26350,26350,26350,0
|
|
20230912,194200,790897650,26350,26350,26350,26350,0
|
|
20230912,194100,790897650,26350,26350,26350,26350,0
|
|
20230912,194000,790897650,26350,26350,26350,26350,0
|
|
20230912,193900,790897650,26350,26350,26350,26350,0
|
|
20230912,193800,790897650,26350,26350,26350,26350,0
|
|
20230912,193700,790897650,26350,26350,26350,26350,0
|
|
20230912,193600,790897650,26350,26350,26350,26350,0
|
|
20230912,193500,790897650,26350,26350,26350,26350,0
|
|
20230912,193400,790897650,26350,26350,26350,26350,0
|
|
20230912,193300,790897650,26350,26350,26350,26350,0
|
|
20230912,193200,790897650,26350,26350,26350,26350,0
|
|
20230912,193100,790897650,26350,26350,26350,26350,0
|
|
20230912,193000,790897650,26350,26350,26350,26350,0
|
|
20230912,192900,790897650,26350,26350,26350,26350,458
|
|
20230912,192800,790897650,26350,26350,26350,26350,0
|
|
20230912,192700,790897650,26350,26350,26350,26350,0
|
|
20230912,192600,790897650,26350,26350,26350,26350,0
|
|
20230912,192500,790897650,26350,26350,26350,26350,0
|
|
20230912,192400,790897650,26350,26350,26350,26350,0
|
|
20230912,192300,790897650,26350,26350,26350,26350,0
|
|
20230912,192200,790897650,26350,26350,26350,26350,0
|
|
20230912,192100,790897650,26350,26350,26350,26350,0
|
|
20230912,192000,790897650,26350,26350,26350,26350,0
|
|
20230912,191900,790897650,26350,26350,26350,26350,0
|
|
20230912,191800,790897650,26350,26350,26350,26350,0
|
|
20230912,191700,790897650,26350,26350,26350,26350,0
|
|
20230912,191600,790897650,26350,26350,26350,26350,0
|
|
20230912,191500,790897650,26350,26350,26350,26350,0
|
|
20230912,191400,790897650,26350,26350,26350,26350,0
|
|
20230912,191300,790897650,26350,26350,26350,26350,0
|
|
20230912,191200,790897650,26350,26350,26350,26350,0
|
|
20230912,191100,790897650,26350,26350,26350,26350,0
|
|
20230912,191000,790897650,26350,26350,26350,26350,0
|
|
20230912,190900,790897650,26350,26350,26350,26350,0
|
|
20230912,190800,790897650,26350,26350,26350,26350,0
|
|
20230912,190700,790897650,26350,26350,26350,26350,0
|
|
20230912,190600,790897650,26350,26350,26350,26350,0
|
|
20230912,190500,790897650,26350,26350,26350,26350,0
|
|
20230912,190400,790897650,26350,26350,26350,26350,0
|
|
20230912,190300,790897650,26350,26350,26350,26350,0
|
|
20230912,190200,790897650,26350,26350,26350,26350,0
|
|
20230912,190100,790897650,26350,26350,26350,26350,0
|
|
20230912,190000,790897650,26350,26350,26350,26350,0
|
|
20230912,185900,790897650,26350,26350,26350,26350,458
|
|
20230912,185800,790897650,26350,26350,26350,26350,0
|
|
20230912,185700,790897650,26350,26350,26350,26350,0
|
|
20230912,185600,790897650,26350,26350,26350,26350,0
|
|
20230912,185500,790897650,26350,26350,26350,26350,0
|
|
20230912,185400,790897650,26350,26350,26350,26350,0
|
|
20230912,185300,790897650,26350,26350,26350,26350,0
|
|
20230912,185200,790897650,26350,26350,26350,26350,0
|
|
20230912,185100,790897650,26350,26350,26350,26350,0
|
|
20230912,185000,790897650,26350,26350,26350,26350,0
|
|
20230912,184900,790897650,26350,26350,26350,26350,0
|
|
20230912,184800,790897650,26350,26350,26350,26350,0
|
|
20230912,184700,790897650,26350,26350,26350,26350,0
|
|
20230912,184600,790897650,26350,26350,26350,26350,0
|
|
20230912,184500,790897650,26350,26350,26350,26350,0
|
|
20230912,184400,790897650,26350,26350,26350,26350,0
|
|
20230912,184300,790897650,26350,26350,26350,26350,0
|
|
20230912,184200,790897650,26350,26350,26350,26350,0
|
|
20230912,184100,790897650,26350,26350,26350,26350,0
|
|
20230912,184000,790897650,26350,26350,26350,26350,0
|
|
20230912,183900,790897650,26350,26350,26350,26350,0
|
|
20230912,183800,790897650,26350,26350,26350,26350,0
|
|
20230912,183700,790897650,26350,26350,26350,26350,0
|
|
20230912,183600,790897650,26350,26350,26350,26350,0
|
|
20230912,183500,790897650,26350,26350,26350,26350,0
|
|
20230912,183400,790897650,26350,26350,26350,26350,0
|
|
20230912,183300,790897650,26350,26350,26350,26350,0
|
|
20230912,183200,790897650,26350,26350,26350,26350,0
|
|
20230912,183100,790897650,26350,26350,26350,26350,0
|
|
20230912,183000,790897650,26350,26350,26350,26350,0
|
|
20230912,182900,790897650,26350,26350,26350,26350,458
|
|
20230912,182800,790897650,26350,26350,26350,26350,0
|
|
20230912,182700,790897650,26350,26350,26350,26350,0
|
|
20230912,182600,790897650,26350,26350,26350,26350,0
|
|
20230912,182500,790897650,26350,26350,26350,26350,0
|
|
20230912,182400,790897650,26350,26350,26350,26350,0
|
|
20230912,182300,790897650,26350,26350,26350,26350,0
|
|
20230912,182200,790897650,26350,26350,26350,26350,0
|
|
20230912,182100,790897650,26350,26350,26350,26350,0
|
|
20230912,182000,790897650,26350,26350,26350,26350,0
|
|
20230912,181900,790897650,26350,26350,26350,26350,0
|
|
20230912,181800,790897650,26350,26350,26350,26350,0
|
|
20230912,181700,790897650,26350,26350,26350,26350,0
|
|
20230912,181600,790897650,26350,26350,26350,26350,0
|
|
20230912,181500,790897650,26350,26350,26350,26350,0
|
|
20230912,181400,790897650,26350,26350,26350,26350,0
|
|
20230912,181300,790897650,26350,26350,26350,26350,0
|
|
20230912,181200,790897650,26350,26350,26350,26350,0
|
|
20230912,181100,790897650,26350,26350,26350,26350,0
|
|
20230912,181000,790897650,26350,26350,26350,26350,0
|
|
20230912,180900,790897650,26350,26350,26350,26350,0
|
|
20230912,180800,790897650,26350,26350,26350,26350,0
|
|
20230912,180700,790897650,26350,26350,26350,26350,0
|
|
20230912,180600,790897650,26350,26350,26350,26350,0
|
|
20230912,180500,790897650,26350,26350,26350,26350,0
|
|
20230912,180400,790897650,26350,26350,26350,26350,0
|
|
20230912,180300,790897650,26350,26350,26350,26350,0
|
|
20230912,180200,790897650,26350,26350,26350,26350,0
|
|
20230912,180100,790897650,26350,26350,26350,26350,0
|
|
20230912,180000,790897650,26350,26350,26350,26350,0
|
|
20230912,175900,790897650,26350,26350,26350,26350,458
|
|
20230912,175800,790897650,26350,26350,26350,26350,0
|
|
20230912,175700,790897650,26350,26350,26350,26350,0
|
|
20230912,175600,790897650,26350,26350,26350,26350,0
|
|
20230912,175500,790897650,26350,26350,26350,26350,0
|
|
20230912,175400,790897650,26350,26350,26350,26350,0
|
|
20230912,175300,790897650,26350,26350,26350,26350,0
|
|
20230912,175200,790897650,26350,26350,26350,26350,0
|
|
20230912,175100,790897650,26350,26350,26350,26350,0
|
|
20230912,175000,790897650,26350,26350,26350,26350,0
|
|
20230912,174900,790897650,26350,26350,26350,26350,0
|
|
20230912,174800,790897650,26350,26350,26350,26350,0
|
|
20230912,174700,790897650,26350,26350,26350,26350,0
|
|
20230912,174600,790897650,26350,26350,26350,26350,0
|
|
20230912,174500,790897650,26350,26350,26350,26350,0
|
|
20230912,174400,790897650,26350,26350,26350,26350,0
|
|
20230912,174300,790897650,26350,26350,26350,26350,0
|
|
20230912,174200,790897650,26350,26350,26350,26350,0
|
|
20230912,174100,790897650,26350,26350,26350,26350,0
|
|
20230912,174000,790897650,26350,26350,26350,26350,0
|
|
20230912,173900,790897650,26350,26350,26350,26350,0
|
|
20230912,173800,790897650,26350,26350,26350,26350,0
|
|
20230912,173700,790897650,26350,26350,26350,26350,0
|
|
20230912,173600,790897650,26350,26350,26350,26350,0
|
|
20230912,173500,790897650,26350,26350,26350,26350,0
|
|
20230912,173400,790897650,26350,26350,26350,26350,0
|
|
20230912,173300,790897650,26350,26350,26350,26350,0
|
|
20230912,173200,790897650,26350,26350,26350,26350,0
|
|
20230912,173100,790897650,26350,26350,26350,26350,0
|
|
20230912,173000,790897650,26350,26350,26350,26350,0
|
|
20230912,172900,790897650,26350,26350,26350,26350,458
|
|
20230912,172800,790897650,26350,26350,26350,26350,0
|
|
20230912,172700,790897650,26350,26350,26350,26350,0
|
|
20230912,172600,790897650,26350,26350,26350,26350,0
|
|
20230912,172500,790897650,26350,26350,26350,26350,0
|
|
20230912,172400,790897650,26350,26350,26350,26350,0
|
|
20230912,172300,790897650,26350,26350,26350,26350,0
|
|
20230912,172200,790897650,26350,26350,26350,26350,0
|
|
20230912,172100,790897650,26350,26350,26350,26350,0
|
|
20230912,172000,790897650,26350,26350,26350,26350,0
|
|
20230912,171900,790897650,26350,26350,26350,26350,0
|
|
20230912,171800,790897650,26350,26350,26350,26350,0
|
|
20230912,171700,790897650,26350,26350,26350,26350,0
|
|
20230912,171600,790897650,26350,26350,26350,26350,0
|
|
20230912,171500,790897650,26350,26350,26350,26350,0
|
|
20230912,171400,790897650,26350,26350,26350,26350,0
|
|
20230912,171300,790897650,26350,26350,26350,26350,0
|
|
20230912,171200,790897650,26350,26350,26350,26350,0
|
|
20230912,171100,790897650,26350,26350,26350,26350,0
|
|
20230912,171000,790897650,26350,26350,26350,26350,0
|
|
20230912,170900,790897650,26350,26350,26350,26350,0
|
|
20230912,170800,790897650,26350,26350,26350,26350,0
|
|
20230912,170700,790897650,26350,26350,26350,26350,0
|
|
20230912,170600,790897650,26350,26350,26350,26350,0
|
|
20230912,170500,790897650,26350,26350,26350,26350,0
|
|
20230912,170400,790897650,26350,26350,26350,26350,0
|
|
20230912,170300,790897650,26350,26350,26350,26350,0
|
|
20230912,170200,790897650,26350,26350,26350,26350,0
|
|
20230912,170100,790897650,26350,26350,26350,26350,0
|
|
20230912,170000,790897650,26350,26350,26350,26350,0
|
|
20230912,165900,790897650,26350,26350,26350,26350,458
|
|
20230912,165800,790897650,26350,26350,26350,26350,0
|
|
20230912,165700,790897650,26350,26350,26350,26350,0
|
|
20230912,165600,790897650,26350,26350,26350,26350,0
|
|
20230912,165500,790897650,26350,26350,26350,26350,0
|
|
20230912,165400,790897650,26350,26350,26350,26350,0
|
|
20230912,165300,790897650,26350,26350,26350,26350,0
|
|
20230912,165200,790897650,26350,26350,26350,26350,0
|
|
20230912,165100,790897650,26350,26350,26350,26350,0
|
|
20230912,165000,790897650,26350,26350,26350,26350,0
|
|
20230912,164900,790897650,26350,26350,26350,26350,0
|
|
20230912,164800,790897650,26350,26350,26350,26350,0
|
|
20230912,164700,790897650,26350,26350,26350,26350,0
|
|
20230912,164600,790897650,26350,26350,26350,26350,0
|
|
20230912,164500,790897650,26350,26350,26350,26350,0
|
|
20230912,164400,790897650,26350,26350,26350,26350,0
|
|
20230912,164300,790897650,26350,26350,26350,26350,0
|
|
20230912,164200,790897650,26350,26350,26350,26350,0
|
|
20230912,164100,790897650,26350,26350,26350,26350,0
|
|
20230912,164000,790897650,26350,26350,26350,26350,0
|
|
20230912,163900,790897650,26350,26350,26350,26350,0
|
|
20230912,163800,790897650,26350,26350,26350,26350,0
|
|
20230912,163700,790897650,26350,26350,26350,26350,0
|
|
20230912,163600,790897650,26350,26350,26350,26350,0
|
|
20230912,163500,790897650,26350,26350,26350,26350,0
|
|
20230912,163400,790897650,26350,26350,26350,26350,0
|
|
20230912,163300,790897650,26350,26350,26350,26350,0
|
|
20230912,163200,790897650,26350,26350,26350,26350,0
|
|
20230912,163100,790897650,26350,26350,26350,26350,0
|
|
20230912,163000,790897650,26350,26350,26350,26350,0
|
|
20230912,162900,790897650,26350,26350,26350,26350,458
|
|
20230912,162800,790897650,26350,26350,26350,26350,0
|
|
20230912,162700,790897650,26350,26350,26350,26350,0
|
|
20230912,162600,790897650,26350,26350,26350,26350,0
|
|
20230912,162500,790897650,26350,26350,26350,26350,0
|
|
20230912,162400,790897650,26350,26350,26350,26350,0
|
|
20230912,162300,790897650,26350,26350,26350,26350,0
|
|
20230912,162200,790897650,26350,26350,26350,26350,0
|
|
20230912,162100,790897650,26350,26350,26350,26350,0
|
|
20230912,162000,790897650,26350,26350,26350,26350,0
|
|
20230912,161900,790897650,26350,26350,26350,26350,0
|
|
20230912,161800,790897650,26350,26350,26350,26350,0
|
|
20230912,161700,790897650,26350,26350,26350,26350,0
|
|
20230912,161600,790897650,26350,26350,26350,26350,0
|
|
20230912,161500,790897650,26350,26350,26350,26350,0
|
|
20230912,161400,790897650,26350,26350,26350,26350,0
|
|
20230912,161300,790897650,26350,26350,26350,26350,0
|
|
20230912,161200,790897650,26350,26350,26350,26350,0
|
|
20230912,161100,790897650,26350,26350,26350,26350,0
|
|
20230912,161000,790897650,26350,26350,26350,26350,0
|
|
20230912,160900,790897650,26350,26350,26350,26350,0
|
|
20230912,160800,790897650,26350,26350,26350,26350,0
|
|
20230912,160700,790897650,26350,26350,26350,26350,0
|
|
20230912,160600,790897650,26350,26350,26350,26350,0
|
|
20230912,160500,790897650,26350,26350,26350,26350,0
|
|
20230912,160400,790897650,26350,26350,26350,26350,0
|
|
20230912,160300,790897650,26350,26350,26350,26350,0
|
|
20230912,160200,790897650,26350,26350,26350,26350,0
|
|
20230912,160100,790897650,26350,26350,26350,26350,0
|
|
20230912,160000,790897650,26350,26350,26350,26350,0
|
|
20230912,155900,790897650,26350,26350,26350,26350,458
|
|
20230912,155800,790897650,26350,26350,26350,26350,0
|
|
20230912,155700,790897650,26350,26350,26350,26350,0
|
|
20230912,155600,790897650,26350,26350,26350,26350,0
|
|
20230912,155500,790897650,26350,26350,26350,26350,0
|
|
20230912,155400,790897650,26350,26350,26350,26350,0
|
|
20230912,155300,790897650,26350,26350,26350,26350,0
|
|
20230912,155200,790897650,26350,26350,26350,26350,0
|
|
20230912,155100,790897650,26350,26350,26350,26350,0
|
|
20230912,155000,790897650,26350,26350,26350,26350,0
|
|
20230912,154900,790897650,26350,26350,26350,26350,0
|
|
20230912,154800,790897650,26350,26350,26350,26350,0
|
|
20230912,154700,790897650,26350,26350,26350,26350,0
|
|
20230912,154600,790897650,26350,26350,26350,26350,0
|
|
20230912,154500,790897650,26350,26350,26350,26350,0
|
|
20230912,154400,790897650,26350,26350,26350,26350,0
|
|
20230912,154300,790897650,26350,26350,26350,26350,0
|
|
20230912,154200,790897650,26350,26350,26350,26350,0
|
|
20230912,154100,790897650,26350,26350,26350,26350,0
|
|
20230912,154000,790897650,26350,26350,26350,26350,0
|
|
20230912,153900,790897650,26350,26350,26350,26350,0
|
|
20230912,153800,790897650,26350,26350,26350,26350,0
|
|
20230912,153700,790897650,26350,26350,26350,26350,0
|
|
20230912,153600,790897650,26350,26350,26350,26350,0
|
|
20230912,153500,790897650,26350,26350,26350,26350,0
|
|
20230912,153400,790897650,26350,26350,26350,26350,0
|
|
20230912,153300,790897650,26350,26350,26350,26350,0
|
|
20230912,153200,790897650,26350,26350,26350,26350,0
|
|
20230912,153100,790897650,26350,26350,26350,26350,0
|
|
20230912,153000,790897650,26350,26350,26350,26350,458
|
|
20230912,152900,778829350,26350,26350,26350,26350,0
|
|
20230912,152800,778829350,26350,26350,26350,26350,0
|
|
20230912,152700,778829350,26350,26350,26350,26350,0
|
|
20230912,152600,778829350,26350,26350,26350,26350,0
|
|
20230912,152500,778829350,26350,26350,26350,26350,0
|
|
20230912,152400,778829350,26350,26350,26350,26350,0
|
|
20230912,152300,778829350,26350,26350,26350,26350,0
|
|
20230912,152200,778829350,26350,26350,26350,26350,0
|
|
20230912,152100,778829350,26350,26350,26350,26350,0
|
|
20230912,152000,778829350,26350,26350,26350,26350,0
|
|
20230912,151900,778829350,26350,26350,26450,26300,67
|
|
20230912,151800,777063250,26350,26350,26350,26300,19
|
|
20230912,151700,776563050,26300,26300,26300,26300,80
|
|
20230912,151600,774459050,26300,26400,26400,26300,68
|
|
20230912,151500,772669650,26450,26450,26450,26450,3
|
|
20230912,151400,772590300,26450,26450,26450,26450,28
|
|
20230912,151300,771849700,26450,26450,26450,26450,3
|
|
20230912,151200,771770350,26450,26450,26450,26450,0
|
|
20230912,151100,771770350,26450,26450,26450,26450,20
|
|
20230912,151000,771241350,26500,26500,26500,26500,0
|
|
20230912,150900,771241350,26500,26500,26500,26500,0
|
|
20230912,150800,771241350,26500,26500,26500,26500,6
|
|
20230912,150700,771082350,26400,26400,26400,26400,1
|
|
20230912,150600,771055950,26350,26350,26350,26350,0
|
|
20230912,150500,771055950,26350,26350,26350,26350,0
|
|
20230912,150400,771055950,26350,26400,26400,26350,170
|
|
20230912,150300,766574900,26400,26400,26400,26400,16
|
|
20230912,150200,766152500,26400,26450,26450,26400,79
|
|
20230912,150100,764065600,26550,26450,26550,26450,85
|
|
20230912,150000,761816850,26500,26500,26500,26500,47
|
|
20230912,145900,760571350,26500,26550,26550,26500,134
|
|
20230912,145800,757017200,26550,26550,26550,26550,75
|
|
20230912,145700,755025950,26550,26550,26550,26550,63
|
|
20230912,145600,753353300,26550,26550,26550,26550,84
|
|
20230912,145500,751123100,26550,26550,26550,26550,109
|
|
20230912,145400,748229150,26550,26550,26550,26550,78
|
|
20230912,145300,746158250,26600,26550,26600,26550,73
|
|
20230912,145200,744218650,26550,26500,26550,26500,96
|
|
20230912,145100,741670350,26550,26550,26600,26500,402
|
|
20230912,145000,731005850,26550,26600,26600,26550,117
|
|
20230912,144900,727896350,26600,26550,26600,26550,94
|
|
20230912,144800,725398400,26600,26550,26600,26550,66
|
|
20230912,144700,723643100,26600,26550,26600,26550,63
|
|
20230912,144600,721968200,26550,26550,26600,26550,127
|
|
20230912,144500,718595400,26550,26550,26550,26550,87
|
|
20230912,144400,716285550,26550,26500,26550,26500,82
|
|
20230912,144300,714110300,26500,26550,26550,26500,82
|
|
20230912,144200,711934050,26550,26550,26550,26550,115
|
|
20230912,144100,708880800,26550,26550,26550,26550,64
|
|
20230912,144000,707181600,26550,26550,26550,26550,64
|
|
20230912,143900,705482400,26550,26550,26600,26550,100
|
|
20230912,143800,702826900,26550,26550,26550,26550,109
|
|
20230912,143700,699932950,26500,26500,26500,26500,65
|
|
20230912,143600,698210450,26500,26500,26500,26500,74
|
|
20230912,143500,696249450,26500,26500,26500,26500,63
|
|
20230912,143400,694579950,26500,26600,26600,26500,208
|
|
20230912,143300,689059100,26550,26550,26550,26550,129
|
|
20230912,143200,685634150,26500,26550,26550,26500,65
|
|
20230912,143100,683908450,26550,26500,26550,26500,56
|
|
20230912,143000,682422200,26550,26500,26550,26450,190
|
|
20230912,142900,677390750,26550,26550,26600,26550,145
|
|
20230912,142800,673540650,26500,26500,26550,26500,78
|
|
20230912,142700,671471450,26500,26550,26550,26500,82
|
|
20230912,142600,669295250,26550,26550,26550,26500,113
|
|
20230912,142500,666296800,26500,26500,26550,26500,101
|
|
20230912,142400,663618050,26550,26550,26550,26500,122
|
|
20230912,142300,660380600,26500,26550,26550,26500,63
|
|
20230912,142200,658708850,26550,26600,26600,26500,154
|
|
20230912,142100,654620100,26550,26550,26550,26550,112
|
|
20230912,142000,651646500,26550,26550,26550,26500,146
|
|
20230912,141900,647771100,26550,26500,26550,26500,11
|
|
20230912,141800,647479400,26500,26500,26500,26500,119
|
|
20230912,141700,644325900,26550,26600,26600,26500,122
|
|
20230912,141600,641086850,26550,26550,26550,26550,92
|
|
20230912,141500,638644250,26550,26550,26600,26550,147
|
|
20230912,141400,634740450,26500,26500,26500,26500,35
|
|
20230912,141300,633812950,26500,26450,26500,26450,95
|
|
20230912,141200,631296850,26450,26450,26450,26450,15
|
|
20230912,141100,630900100,26500,26500,26500,26450,147
|
|
20230912,141000,627005500,26450,26500,26500,26450,107
|
|
20230912,140900,624171700,26450,26450,26500,26450,93
|
|
20230912,140800,621708650,26500,26450,26500,26450,78
|
|
20230912,140700,619643300,26500,26500,26500,26500,109
|
|
20230912,140600,616754800,26450,26500,26500,26450,79
|
|
20230912,140500,614663000,26450,26500,26500,26450,105
|
|
20230912,140400,611882300,26500,26450,26500,26450,87
|
|
20230912,140300,609578700,26500,26500,26500,26500,64
|
|
20230912,140200,607882700,26500,26450,26500,26450,102
|
|
20230912,140100,605182600,26450,26550,26550,26450,153
|
|
20230912,140000,601126550,26550,26500,26550,26500,73
|
|
20230912,135900,599189650,26500,26500,26500,26450,55
|
|
20230912,135800,597732400,26500,26500,26500,26450,99
|
|
20230912,135700,595109700,26500,26500,26500,26450,72
|
|
20230912,135600,593202600,26500,26500,26550,26500,85
|
|
20230912,135500,590947850,26500,26500,26500,26450,200
|
|
20230912,135400,585653550,26550,26500,26600,26500,1072
|
|
20230912,135300,557148100,26500,26500,26500,26450,187
|
|
20230912,135200,552193500,26500,26500,26500,26500,115
|
|
20230912,135100,549146000,26500,26500,26550,26500,123
|
|
20230912,135000,545882350,26550,26550,26550,26550,64
|
|
20230912,134900,544183150,26550,26500,26550,26500,146
|
|
20230912,134800,540308500,26500,26550,26550,26500,94
|
|
20230912,134700,537813700,26550,26550,26600,26550,98
|
|
20230912,134600,535211350,26550,26550,26600,26550,148
|
|
20230912,134500,531281000,26600,26550,26600,26550,101
|
|
20230912,134400,528598100,26550,26550,26550,26550,184
|
|
20230912,134300,523712900,26550,26550,26550,26500,120
|
|
20230912,134200,520532250,26550,26500,26550,26500,58
|
|
20230912,134100,518994300,26500,26500,26550,26450,115
|
|
20230912,134000,515946750,26450,26450,26500,26400,114
|
|
20230912,133900,512930850,26400,26350,26400,26350,154
|
|
20230912,133800,508866050,26350,26350,26350,26350,20
|
|
20230912,133700,508339050,26350,26350,26350,26350,15
|
|
20230912,133600,507943800,26350,26400,26400,26350,46
|
|
20230912,133500,506730450,26350,26300,26350,26300,91
|
|
20230912,133400,504334200,26250,26250,26250,26250,18
|
|
20230912,133300,503861700,26250,26200,26250,26200,128
|
|
20230912,133200,500502600,26250,26250,26250,26250,4
|
|
20230912,133100,500397600,26200,26200,26200,26200,49
|
|
20230912,133000,499113800,26200,26200,26200,26200,18
|
|
20230912,132900,498642200,26200,26200,26200,26200,33
|
|
20230912,132800,497777600,26200,26200,26200,26200,0
|
|
20230912,132700,497777600,26200,26200,26250,26200,647
|
|
20230912,132600,480799900,26200,26200,26250,26150,1028
|
|
20230912,132500,453893850,26250,26250,26250,26250,271
|
|
20230912,132400,446780100,26250,26250,26250,26250,18
|
|
20230912,132300,446307600,26250,26300,26300,26250,27
|
|
20230912,132200,445598300,26300,26300,26300,26300,332
|
|
20230912,132100,436866700,26300,26350,26350,26300,37
|
|
20230912,132000,435893400,26350,26300,26350,26300,31
|
|
20230912,131900,435077450,26350,26300,26350,26300,29
|
|
20230912,131800,434313950,26300,26300,26300,26300,18
|
|
20230912,131700,433840550,26300,26350,26350,26300,23
|
|
20230912,131600,433235250,26300,26350,26350,26300,118
|
|
20230912,131500,430130950,26350,26350,26350,26350,16
|
|
20230912,131400,429709350,26350,26350,26350,26350,18
|
|
20230912,131300,429235050,26350,26300,26350,26300,45
|
|
20230912,131200,428050950,26300,26300,26300,26300,34
|
|
20230912,131100,427156750,26350,26350,26350,26350,6
|
|
20230912,131000,426998650,26350,26350,26350,26350,85
|
|
20230912,130900,424758900,26350,26350,26350,26350,18
|
|
20230912,130800,424284600,26350,26350,26350,26350,34
|
|
20230912,130700,423388700,26350,26350,26350,26350,18
|
|
20230912,130600,422914400,26350,26350,26350,26350,15
|
|
20230912,130500,422519150,26400,26350,26400,26350,38
|
|
20230912,130400,421517000,26350,26350,26350,26350,34
|
|
20230912,130300,420621100,26350,26350,26350,26350,68
|
|
20230912,130200,418829300,26350,26350,26350,26350,33
|
|
20230912,130100,417959750,26350,26350,26350,26350,0
|
|
20230912,130000,417959750,26350,26350,26350,26350,34
|
|
20230912,125900,417063850,26350,26400,26400,26350,45
|
|
20230912,125800,415876750,26350,26350,26350,26350,33
|
|
20230912,125700,415007200,26350,26350,26350,26350,31
|
|
20230912,125600,414190350,26350,26350,26350,26350,34
|
|
20230912,125500,413294450,26350,26350,26350,26350,18
|
|
20230912,125400,412820150,26350,26400,26400,26350,38
|
|
20230912,125300,411818600,26350,26350,26350,26350,0
|
|
20230912,125200,411818600,26350,26350,26350,26350,117
|
|
20230912,125100,408735650,26350,26300,26350,26300,28
|
|
20230912,125000,407998750,26300,26300,26300,26300,33
|
|
20230912,124900,407130850,26350,26300,26350,26300,29
|
|
20230912,124800,406367700,26300,26350,26350,26300,228
|
|
20230912,124700,400360700,26350,26350,26350,26350,18
|
|
20230912,124600,399886400,26350,26350,26350,26350,33
|
|
20230912,124500,399016850,26350,26350,26350,26350,18
|
|
20230912,124400,398542550,26400,26350,26400,26350,23
|
|
20230912,124300,397936400,26350,26350,26350,26350,18
|
|
20230912,124200,397462100,26350,26350,26350,26350,65
|
|
20230912,124100,395749350,26300,26300,26300,26300,23
|
|
20230912,124000,395144450,26300,26300,26300,26300,34
|
|
20230912,123900,394250250,26300,26300,26300,26300,0
|
|
20230912,123800,394250250,26300,26300,26300,26300,33
|
|
20230912,123700,393382350,26300,26300,26300,26300,18
|
|
20230912,123600,392908950,26300,26300,26300,26300,220
|
|
20230912,123500,387122950,26300,26300,26300,26300,16
|
|
20230912,123400,386702150,26250,26300,26300,26250,17
|
|
20230912,123300,386255800,26300,26300,26300,26250,67
|
|
20230912,123200,384494600,26300,26300,26300,26300,18
|
|
20230912,123100,384021200,26300,26300,26300,26300,65
|
|
20230912,123000,382311700,26300,26300,26300,26300,60
|
|
20230912,122900,380733700,26250,26300,26300,26250,235
|
|
20230912,122800,374564550,26300,26300,26300,26300,1232
|
|
20230912,122700,342162950,26350,26400,26400,26350,318
|
|
20230912,122600,333783000,26400,26350,26400,26350,12
|
|
20230912,122500,333466500,26400,26350,26400,26350,142
|
|
20230912,122400,329722700,26350,26400,26400,26350,35
|
|
20230912,122300,328799700,26400,26350,26400,26350,39
|
|
20230912,122200,327771900,26350,26350,26350,26350,4
|
|
20230912,122100,327666500,26350,26350,26350,26350,48
|
|
20230912,122000,326401700,26350,26350,26350,26350,20
|
|
20230912,121900,325874700,26350,26350,26350,26350,35
|
|
20230912,121800,324952450,26350,26350,26350,26350,20
|
|
20230912,121700,324425450,26350,26350,26350,26350,18
|
|
20230912,121600,323951150,26350,26350,26350,26350,23
|
|
20230912,121500,323345100,26350,26350,26350,26350,36
|
|
20230912,121400,322396500,26350,26350,26350,26350,36
|
|
20230912,121300,321447900,26350,26350,26350,26350,24
|
|
20230912,121200,320815500,26350,26350,26350,26350,21
|
|
20230912,121100,320262150,26350,26400,26400,26350,38
|
|
20230912,121000,319260750,26400,26400,26400,26400,18
|
|
20230912,120900,318785550,26350,26350,26350,26350,49
|
|
20230912,120800,317494400,26350,26350,26350,26350,43
|
|
20230912,120700,316361350,26350,26350,26400,26350,298
|
|
20230912,120600,308508650,26300,26350,26350,26300,410
|
|
20230912,120500,297707050,26350,26350,26350,26350,139
|
|
20230912,120400,294044400,26350,26400,26450,26350,692
|
|
20230912,120300,275776700,26400,26450,26450,26400,486
|
|
20230912,120200,262925150,26450,26450,26450,26450,122
|
|
20230912,120100,259698250,26500,26450,26500,26450,72
|
|
20230912,120000,257791200,26450,26450,26450,26450,17
|
|
20230912,115900,257341550,26450,26450,26450,26450,20
|
|
20230912,115800,256812550,26450,26450,26450,26450,34
|
|
20230912,115700,255913250,26450,26450,26450,26450,31
|
|
20230912,115600,255093300,26450,26450,26500,26450,255
|
|
20230912,115500,248348150,26450,26450,26450,26450,107
|
|
20230912,115400,245518000,26450,26450,26450,26450,39
|
|
20230912,115300,244486450,26500,26450,26500,26450,44
|
|
20230912,115200,243321550,26450,26450,26500,26450,52
|
|
20230912,115100,241945700,26500,26450,26500,26450,38
|
|
20230912,115000,240939100,26500,26450,26500,26450,185
|
|
20230912,114900,236045200,26450,26450,26450,26450,23
|
|
20230912,114800,235436850,26450,26450,26500,26450,47
|
|
20230912,114700,234193500,26500,26450,26500,26450,9
|
|
20230912,114600,233955100,26450,26500,26500,26450,43
|
|
20230912,114500,232817450,26450,26450,26450,26450,18
|
|
20230912,114400,232341350,26500,26500,26500,26450,46
|
|
20230912,114300,231124000,26500,26550,26550,26450,76
|
|
20230912,114200,229112250,26500,26450,26500,26450,497
|
|
20230912,114100,215961850,26500,26500,26500,26450,22
|
|
20230912,114000,215379750,26500,26500,26500,26450,30
|
|
20230912,113900,214585500,26550,26550,26550,26500,57
|
|
20230912,113800,213074800,26500,26550,26550,26500,20
|
|
20230912,113700,212544750,26500,26500,26550,26500,48
|
|
20230912,113600,211272500,26500,26500,26550,26500,36
|
|
20230912,113500,210318350,26550,26550,26550,26550,23
|
|
20230912,113400,209707700,26500,26500,26550,26500,34
|
|
20230912,113300,208805950,26500,26500,26500,26500,15
|
|
20230912,113200,208408450,26550,26550,26550,26500,44
|
|
20230912,113100,207241150,26550,26500,26550,26500,45
|
|
20230912,113000,206047200,26550,26550,26550,26550,17
|
|
20230912,112900,205595850,26600,26550,26600,26550,28
|
|
20230912,112800,204852350,26550,26600,26600,26500,154
|
|
20230912,112700,200764650,26550,26550,26600,26550,271
|
|
20230912,112600,193569150,26600,26550,26600,26550,19
|
|
20230912,112500,193064650,26600,26600,26650,26550,60
|
|
20230912,112400,191468600,26550,26550,26550,26550,1
|
|
20230912,112300,191442050,26600,26600,26600,26600,162
|
|
20230912,112200,187132850,26650,26600,26650,26600,173
|
|
20230912,112100,182523300,26600,26650,26650,26600,217
|
|
20230912,112000,176741000,26700,26700,26700,26700,0
|
|
20230912,111900,176741000,26700,26750,26750,26700,23
|
|
20230912,111800,176126850,26700,26700,26750,26700,22
|
|
20230912,111700,175539350,26700,26750,26750,26700,41
|
|
20230912,111600,174444100,26750,26750,26750,26750,4
|
|
20230912,111500,174337100,26750,26700,26750,26700,16
|
|
20230912,111400,173909850,26700,26700,26700,26700,5
|
|
20230912,111300,173776350,26700,26700,26700,26700,0
|
|
20230912,111200,173776350,26700,26700,26700,26700,10
|
|
20230912,111100,173509350,26700,26700,26700,26700,19
|
|
20230912,111000,173002050,26700,26750,26750,26700,4
|
|
20230912,110900,172895150,26750,26750,26750,26750,0
|
|
20230912,110800,172895150,26750,26750,26750,26750,4
|
|
20230912,110700,172788150,26650,26650,26650,26650,0
|
|
20230912,110600,172788150,26650,26650,26650,26650,4
|
|
20230912,110500,172681550,26650,26650,26650,26650,0
|
|
20230912,110400,172681550,26650,26650,26650,26650,223
|
|
20230912,110300,166738600,26650,26650,26650,26650,1
|
|
20230912,110200,166711950,26650,26600,26650,26600,14
|
|
20230912,110100,166339450,26650,26600,26650,26600,115
|
|
20230912,110000,163279700,26650,26750,26750,26650,298
|
|
20230912,105900,155337200,26750,26750,26750,26750,1
|
|
20230912,105800,155310450,26750,26750,26750,26750,1
|
|
20230912,105700,155283700,26700,26700,26700,26700,0
|
|
20230912,105600,155283700,26700,26700,26700,26700,0
|
|
20230912,105500,155283700,26700,26700,26700,26700,130
|
|
20230912,105400,151812700,26800,26800,26800,26800,14
|
|
20230912,105300,151437500,26800,26800,26800,26800,2
|
|
20230912,105200,151383900,26800,26800,26800,26800,0
|
|
20230912,105100,151383900,26800,26800,26800,26800,15
|
|
20230912,105000,150981900,26800,26800,26800,26800,0
|
|
20230912,104900,150981900,26800,26800,26800,26800,1
|
|
20230912,104800,150955100,26700,26700,26700,26700,0
|
|
20230912,104700,150955100,26700,26700,26700,26700,55
|
|
20230912,104600,149486600,26800,26700,26800,26700,16
|
|
20230912,104500,149059300,26700,26700,26700,26700,15
|
|
20230912,104400,148658800,26800,26800,26800,26800,0
|
|
20230912,104300,148658800,26800,26750,26800,26750,303
|
|
20230912,104200,140542900,26800,26800,26800,26800,0
|
|
20230912,104100,140542900,26800,26800,26800,26800,8
|
|
20230912,104000,140328500,26800,26800,26800,26800,2
|
|
20230912,103900,140274900,26800,26800,26800,26800,10
|
|
20230912,103800,140006900,26750,26750,26750,26750,80
|
|
20230912,103700,137866900,26850,26850,26850,26850,4
|
|
20230912,103600,137759500,26850,26850,26850,26850,5
|
|
20230912,103500,137625250,26850,26850,26850,26850,0
|
|
20230912,103400,137625250,26850,26850,26850,26850,35
|
|
20230912,103300,136685500,26750,26750,26750,26750,0
|
|
20230912,103200,136685500,26750,26750,26750,26750,100
|
|
20230912,103100,134010500,26750,26750,26750,26750,0
|
|
20230912,103000,134010500,26750,26750,26750,26750,0
|
|
20230912,102900,134010500,26750,26750,26750,26750,100
|
|
20230912,102800,131335500,26750,26800,26800,26750,102
|
|
20230912,102700,128606900,26800,26800,26800,26800,0
|
|
20230912,102600,128606900,26800,26800,26800,26800,0
|
|
20230912,102500,128606900,26800,26800,26800,26800,152
|
|
20230912,102400,124533300,26800,26800,26800,26800,67
|
|
20230912,102300,122737700,26800,26850,26850,26800,112
|
|
20230912,102200,119733950,26850,26850,26850,26850,0
|
|
20230912,102100,119733950,26850,26850,26850,26850,107
|
|
20230912,102000,116861000,26850,26850,26850,26850,0
|
|
20230912,101900,116861000,26850,26900,26900,26850,4
|
|
20230912,101800,116753550,26900,26900,26900,26900,0
|
|
20230912,101700,116753550,26900,26900,26900,26900,0
|
|
20230912,101600,116753550,26900,26900,26900,26900,0
|
|
20230912,101500,116753550,26900,26900,26900,26900,9
|
|
20230912,101400,116511450,26850,26850,26850,26850,0
|
|
20230912,101300,116511450,26850,26850,26850,26850,150
|
|
20230912,101200,112483950,26850,26900,26900,26850,24
|
|
20230912,101100,111838500,26900,26900,26900,26900,253
|
|
20230912,101000,105032800,26950,26950,26950,26950,0
|
|
20230912,100900,105032800,26950,26950,26950,26950,0
|
|
20230912,100800,105032800,26950,26950,26950,26950,0
|
|
20230912,100700,105032800,26950,26950,26950,26950,0
|
|
20230912,100600,105032800,26950,26950,26950,26950,0
|
|
20230912,100500,105032800,26950,26950,26950,26950,16
|
|
20230912,100400,104601600,26950,26900,26950,26850,329
|
|
20230912,100300,95764750,26950,26950,26950,26950,8
|
|
20230912,100200,95549150,26950,26950,26950,26950,15
|
|
20230912,100100,95144900,26850,26850,26950,26850,48
|
|
20230912,100000,93852500,26950,26950,26950,26950,0
|
|
20230912,095900,93852500,26950,26950,26950,26950,2
|
|
20230912,095800,93798600,26950,26950,26950,26950,1
|
|
20230912,095700,93771650,26950,26950,26950,26950,0
|
|
20230912,095600,93771650,26950,26950,26950,26950,0
|
|
20230912,095500,93771650,26950,26950,26950,26950,5
|
|
20230912,095400,93636900,26950,26950,26950,26950,0
|
|
20230912,095300,93636900,26950,26950,26950,26950,5
|
|
20230912,095200,93502150,26950,26950,26950,26950,21
|
|
20230912,095100,92936200,26900,26900,26900,26900,0
|
|
20230912,095000,92936200,26900,26900,26900,26900,0
|
|
20230912,094900,92936200,26900,26900,26900,26900,102
|
|
20230912,094800,90192400,26950,26950,26950,26950,227
|
|
20230912,094700,84074750,26950,26950,26950,26950,50
|
|
20230912,094600,82727250,27000,27000,27000,27000,0
|
|
20230912,094500,82727250,27000,27000,27000,27000,0
|
|
20230912,094400,82727250,27000,27000,27000,27000,14
|
|
20230912,094300,82349250,27000,27050,27050,27000,110
|
|
20230912,094200,79378750,27050,27050,27050,27050,10
|
|
20230912,094100,79108250,27050,27050,27050,27050,0
|
|
20230912,094000,79108250,27050,27050,27050,27050,1
|
|
20230912,093900,79081200,27000,26950,27050,26950,84
|
|
20230912,093800,76812650,27000,27000,27000,27000,0
|
|
20230912,093700,76812650,27000,27000,27000,27000,36
|
|
20230912,093600,75840650,26950,26950,26950,26950,11
|
|
20230912,093500,75544200,26950,27000,27050,26950,118
|
|
20230912,093400,72358250,27000,27000,27050,27000,109
|
|
20230912,093300,69415200,27000,27000,27000,27000,23
|
|
20230912,093200,68794200,26950,26950,26950,26950,0
|
|
20230912,093100,68794200,26950,26950,26950,26950,38
|
|
20230912,093000,67770100,26950,26950,26950,26950,16
|
|
20230912,092900,67338900,26950,26950,26950,26950,10
|
|
20230912,092800,67069400,26950,26950,26950,26950,0
|
|
20230912,092700,67069400,26950,26950,26950,26950,42
|
|
20230912,092600,65937500,26850,26850,26850,26850,0
|
|
20230912,092500,65937500,26850,26850,26900,26850,275
|
|
20230912,092400,58551200,26850,26850,26850,26850,200
|
|
20230912,092300,53181200,26800,26800,26800,26800,0
|
|
20230912,092200,53181200,26800,26800,26800,26800,5
|
|
20230912,092100,53047200,26900,26850,26900,26850,89
|
|
20230912,092000,50655500,26850,26850,26850,26850,2
|
|
20230912,091900,50601800,26850,26850,26850,26850,5
|
|
20230912,091800,50467550,26850,26950,26950,26850,121
|
|
20230912,091700,47217150,26950,27000,27000,26950,266
|
|
20230912,091600,40035400,27000,27000,27000,27000,67
|
|
20230912,091500,38226400,27000,27000,27000,27000,30
|
|
20230912,091400,37416400,27050,27050,27050,27050,0
|
|
20230912,091300,37416400,27050,27050,27050,27000,59
|
|
20230912,091200,35820500,27050,27050,27100,27000,263
|
|
20230912,091100,28707850,27100,27100,27100,27100,20
|
|
20230912,091000,28165850,27100,27050,27100,27050,279
|
|
20230912,090900,20614400,27000,27000,27000,27000,4
|
|
20230912,090800,20506400,27050,27000,27050,27000,71
|
|
20230912,090700,18586850,27050,27000,27050,27000,271
|
|
20230912,090600,11262350,27000,26900,27000,26900,250
|
|
20230912,090500,4522800,26750,26750,26750,26750,0
|
|
20230912,090400,4522800,26750,26800,26800,26750,89
|
|
20230912,090300,2140000,26750,26750,26750,26750,0
|
|
20230912,090200,2140000,26750,26750,26750,26750,0
|
|
20230912,090100,2140000,26750,26750,26750,26750,0
|
|
20230912,090000,2140000,26750,26750,26750,26750,80
|