584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184100,760938800,26000,26000,26000,26000,198
|
|
20230810,184000,760938800,26000,26000,26000,26000,0
|
|
20230810,183900,760938800,26000,26000,26000,26000,0
|
|
20230810,183800,760938800,26000,26000,26000,26000,0
|
|
20230810,183700,760938800,26000,26000,26000,26000,0
|
|
20230810,183600,760938800,26000,26000,26000,26000,0
|
|
20230810,183500,760938800,26000,26000,26000,26000,0
|
|
20230810,183400,760938800,26000,26000,26000,26000,0
|
|
20230810,183300,760938800,26000,26000,26000,26000,0
|
|
20230810,183200,760938800,26000,26000,26000,26000,0
|
|
20230810,183100,760938800,26000,26000,26000,26000,0
|
|
20230810,183000,760938800,26000,26000,26000,26000,0
|
|
20230810,182900,760938800,26000,26000,26000,26000,0
|
|
20230810,182800,760938800,26000,26000,26000,26000,0
|
|
20230810,182700,760938800,26000,26000,26000,26000,0
|
|
20230810,182600,760938800,26000,26000,26000,26000,0
|
|
20230810,182500,760938800,26000,26000,26000,26000,0
|
|
20230810,182400,760938800,26000,26000,26000,26000,0
|
|
20230810,182300,760938800,26000,26000,26000,26000,0
|
|
20230810,182200,760938800,26000,26000,26000,26000,0
|
|
20230810,182100,760938800,26000,26000,26000,26000,0
|
|
20230810,182000,760938800,26000,26000,26000,26000,0
|
|
20230810,181900,760938800,26000,26000,26000,26000,0
|
|
20230810,181800,760938800,26000,26000,26000,26000,0
|
|
20230810,181700,760938800,26000,26000,26000,26000,0
|
|
20230810,181600,760938800,26000,26000,26000,26000,0
|
|
20230810,181500,760938800,26000,26000,26000,26000,0
|
|
20230810,181400,760938800,26000,26000,26000,26000,0
|
|
20230810,181300,760938800,26000,26000,26000,26000,0
|
|
20230810,181200,760938800,26000,26000,26000,26000,0
|
|
20230810,181100,760938800,26000,26000,26000,26000,198
|
|
20230810,181000,760938800,26000,26000,26000,26000,0
|
|
20230810,180900,760938800,26000,26000,26000,26000,0
|
|
20230810,180800,760938800,26000,26000,26000,26000,0
|
|
20230810,180700,760938800,26000,26000,26000,26000,0
|
|
20230810,180600,760938800,26000,26000,26000,26000,0
|
|
20230810,180500,760938800,26000,26000,26000,26000,0
|
|
20230810,180400,760938800,26000,26000,26000,26000,0
|
|
20230810,180300,760938800,26000,26000,26000,26000,0
|
|
20230810,180200,760938800,26000,26000,26000,26000,0
|
|
20230810,180100,760938800,26000,26000,26000,26000,0
|
|
20230810,180000,760938800,26000,26000,26000,26000,0
|
|
20230810,175900,760938800,26000,26000,26000,26000,0
|
|
20230810,175800,760938800,26000,26000,26000,26000,0
|
|
20230810,175700,760938800,26000,26000,26000,26000,0
|
|
20230810,175600,760938800,26000,26000,26000,26000,0
|
|
20230810,175500,760938800,26000,26000,26000,26000,0
|
|
20230810,175400,760938800,26000,26000,26000,26000,0
|
|
20230810,175300,760938800,26000,26000,26000,26000,0
|
|
20230810,175200,760938800,26000,26000,26000,26000,0
|
|
20230810,175100,760938800,26000,26000,26000,26000,0
|
|
20230810,175000,760938800,26000,26000,26000,26000,0
|
|
20230810,174900,760938800,26000,26000,26000,26000,0
|
|
20230810,174800,760938800,26000,26000,26000,26000,0
|
|
20230810,174700,760938800,26000,26000,26000,26000,0
|
|
20230810,174600,760938800,26000,26000,26000,26000,0
|
|
20230810,174500,760938800,26000,26000,26000,26000,0
|
|
20230810,174400,760938800,26000,26000,26000,26000,0
|
|
20230810,174300,760938800,26000,26000,26000,26000,0
|
|
20230810,174200,760938800,26000,26000,26000,26000,0
|
|
20230810,174100,760938800,26000,26000,26000,26000,198
|
|
20230810,174000,760938800,26000,26000,26000,26000,0
|
|
20230810,173900,760938800,26000,26000,26000,26000,0
|
|
20230810,173800,760938800,26000,26000,26000,26000,0
|
|
20230810,173700,760938800,26000,26000,26000,26000,0
|
|
20230810,173600,760938800,26000,26000,26000,26000,0
|
|
20230810,173500,760938800,26000,26000,26000,26000,0
|
|
20230810,173400,760938800,26000,26000,26000,26000,0
|
|
20230810,173300,760938800,26000,26000,26000,26000,0
|
|
20230810,173200,760938800,26000,26000,26000,26000,0
|
|
20230810,173100,760938800,26000,26000,26000,26000,0
|
|
20230810,173000,760938800,26000,26000,26000,26000,0
|
|
20230810,172900,760938800,26000,26000,26000,26000,0
|
|
20230810,172800,760938800,26000,26000,26000,26000,0
|
|
20230810,172700,760938800,26000,26000,26000,26000,0
|
|
20230810,172600,760938800,26000,26000,26000,26000,0
|
|
20230810,172500,760938800,26000,26000,26000,26000,0
|
|
20230810,172400,760938800,26000,26000,26000,26000,0
|
|
20230810,172300,760938800,26000,26000,26000,26000,0
|
|
20230810,172200,760938800,26000,26000,26000,26000,0
|
|
20230810,172100,760938800,26000,26000,26000,26000,0
|
|
20230810,172000,760938800,26000,26000,26000,26000,0
|
|
20230810,171900,760938800,26000,26000,26000,26000,0
|
|
20230810,171800,760938800,26000,26000,26000,26000,0
|
|
20230810,171700,760938800,26000,26000,26000,26000,0
|
|
20230810,171600,760938800,26000,26000,26000,26000,0
|
|
20230810,171500,760938800,26000,26000,26000,26000,0
|
|
20230810,171400,760938800,26000,26000,26000,26000,0
|
|
20230810,171300,760938800,26000,26000,26000,26000,0
|
|
20230810,171200,760938800,26000,26000,26000,26000,0
|
|
20230810,171100,760938800,26000,26000,26000,26000,198
|
|
20230810,171000,760938800,26000,26000,26000,26000,0
|
|
20230810,170900,760938800,26000,26000,26000,26000,0
|
|
20230810,170800,760938800,26000,26000,26000,26000,0
|
|
20230810,170700,760938800,26000,26000,26000,26000,0
|
|
20230810,170600,760938800,26000,26000,26000,26000,0
|
|
20230810,170500,760938800,26000,26000,26000,26000,0
|
|
20230810,170400,760938800,26000,26000,26000,26000,0
|
|
20230810,170300,760938800,26000,26000,26000,26000,0
|
|
20230810,170200,760938800,26000,26000,26000,26000,0
|
|
20230810,170100,760938800,26000,26000,26000,26000,0
|
|
20230810,170000,760938800,26000,26000,26000,26000,0
|
|
20230810,165900,760938800,26000,26000,26000,26000,0
|
|
20230810,165800,760938800,26000,26000,26000,26000,0
|
|
20230810,165700,760938800,26000,26000,26000,26000,0
|
|
20230810,165600,760938800,26000,26000,26000,26000,0
|
|
20230810,165500,760938800,26000,26000,26000,26000,0
|
|
20230810,165400,760938800,26000,26000,26000,26000,0
|
|
20230810,165300,760938800,26000,26000,26000,26000,0
|
|
20230810,165200,760938800,26000,26000,26000,26000,0
|
|
20230810,165100,760938800,26000,26000,26000,26000,0
|
|
20230810,165000,760938800,26000,26000,26000,26000,0
|
|
20230810,164900,760938800,26000,26000,26000,26000,0
|
|
20230810,164800,760938800,26000,26000,26000,26000,0
|
|
20230810,164700,760938800,26000,26000,26000,26000,0
|
|
20230810,164600,760938800,26000,26000,26000,26000,0
|
|
20230810,164500,760938800,26000,26000,26000,26000,0
|
|
20230810,164400,760938800,26000,26000,26000,26000,0
|
|
20230810,164300,760938800,26000,26000,26000,26000,0
|
|
20230810,164200,760938800,26000,26000,26000,26000,0
|
|
20230810,164100,760938800,26000,26000,26000,26000,198
|
|
20230810,164000,760938800,26000,26000,26000,26000,0
|
|
20230810,163900,760938800,26000,26000,26000,26000,0
|
|
20230810,163800,760938800,26000,26000,26000,26000,0
|
|
20230810,163700,760938800,26000,26000,26000,26000,0
|
|
20230810,163600,760938800,26000,26000,26000,26000,0
|
|
20230810,163500,760938800,26000,26000,26000,26000,0
|
|
20230810,163400,760938800,26000,26000,26000,26000,0
|
|
20230810,163300,760938800,26000,26000,26000,26000,0
|
|
20230810,163200,760938800,26000,26000,26000,26000,0
|
|
20230810,163100,760938800,26000,26000,26000,26000,0
|
|
20230810,163000,760938800,26000,26000,26000,26000,0
|
|
20230810,162900,760938800,26000,26000,26000,26000,0
|
|
20230810,162800,760938800,26000,26000,26000,26000,0
|
|
20230810,162700,760938800,26000,26000,26000,26000,0
|
|
20230810,162600,760938800,26000,26000,26000,26000,0
|
|
20230810,162500,760938800,26000,26000,26000,26000,0
|
|
20230810,162400,760938800,26000,26000,26000,26000,0
|
|
20230810,162300,760938800,26000,26000,26000,26000,0
|
|
20230810,162200,760938800,26000,26000,26000,26000,0
|
|
20230810,162100,760938800,26000,26000,26000,26000,0
|
|
20230810,162000,760938800,26000,26000,26000,26000,0
|
|
20230810,161900,760938800,26000,26000,26000,26000,0
|
|
20230810,161800,760938800,26000,26000,26000,26000,0
|
|
20230810,161700,760938800,26000,26000,26000,26000,0
|
|
20230810,161600,760938800,26000,26000,26000,26000,0
|
|
20230810,161500,760938800,26000,26000,26000,26000,0
|
|
20230810,161400,760938800,26000,26000,26000,26000,0
|
|
20230810,161300,760938800,26000,26000,26000,26000,0
|
|
20230810,161200,760938800,26000,26000,26000,26000,0
|
|
20230810,161100,760938800,26000,26000,26000,26000,198
|
|
20230810,161000,760938800,26000,26000,26000,26000,0
|
|
20230810,160900,760938800,26000,26000,26000,26000,0
|
|
20230810,160800,760938800,26000,26000,26000,26000,0
|
|
20230810,160700,760938800,26000,26000,26000,26000,0
|
|
20230810,160600,760938800,26000,26000,26000,26000,0
|
|
20230810,160500,760938800,26000,26000,26000,26000,0
|
|
20230810,160400,760938800,26000,26000,26000,26000,0
|
|
20230810,160300,760938800,26000,26000,26000,26000,0
|
|
20230810,160200,760938800,26000,26000,26000,26000,0
|
|
20230810,160100,760938800,26000,26000,26000,26000,0
|
|
20230810,160000,760938800,26000,26000,26000,26000,0
|
|
20230810,155900,760938800,26000,26000,26000,26000,0
|
|
20230810,155800,760938800,26000,26000,26000,26000,0
|
|
20230810,155700,760938800,26000,26000,26000,26000,0
|
|
20230810,155600,760938800,26000,26000,26000,26000,0
|
|
20230810,155500,760938800,26000,26000,26000,26000,0
|
|
20230810,155400,760938800,26000,26000,26000,26000,0
|
|
20230810,155300,760938800,26000,26000,26000,26000,0
|
|
20230810,155200,760938800,26000,26000,26000,26000,0
|
|
20230810,155100,760938800,26000,26000,26000,26000,0
|
|
20230810,155000,760938800,26000,26000,26000,26000,0
|
|
20230810,154900,760938800,26000,26000,26000,26000,0
|
|
20230810,154800,760938800,26000,26000,26000,26000,0
|
|
20230810,154700,760938800,26000,26000,26000,26000,0
|
|
20230810,154600,760938800,26000,26000,26000,26000,0
|
|
20230810,154500,760938800,26000,26000,26000,26000,0
|
|
20230810,154400,760938800,26000,26000,26000,26000,0
|
|
20230810,154300,760938800,26000,26000,26000,26000,0
|
|
20230810,154200,760938800,26000,26000,26000,26000,0
|
|
20230810,154100,760938800,26000,26000,26000,26000,198
|
|
20230810,154000,760938800,26000,26000,26000,26000,0
|
|
20230810,153900,760938800,26000,26000,26000,26000,0
|
|
20230810,153800,760938800,26000,26000,26000,26000,0
|
|
20230810,153700,760938800,26000,26000,26000,26000,0
|
|
20230810,153600,760938800,26000,26000,26000,26000,0
|
|
20230810,153500,760938800,26000,26000,26000,26000,0
|
|
20230810,153400,760938800,26000,26000,26000,26000,0
|
|
20230810,153300,760938800,26000,26000,26000,26000,0
|
|
20230810,153200,760938800,26000,26000,26000,26000,0
|
|
20230810,153100,760938800,26000,26000,26000,26000,0
|
|
20230810,153000,760938800,26000,26000,26000,26000,198
|
|
20230810,152900,755790800,26050,26050,26050,26050,0
|
|
20230810,152800,755790800,26050,26050,26050,26050,0
|
|
20230810,152700,755790800,26050,26050,26050,26050,0
|
|
20230810,152600,755790800,26050,26050,26050,26050,0
|
|
20230810,152500,755790800,26050,26050,26050,26050,0
|
|
20230810,152400,755790800,26050,26050,26050,26050,0
|
|
20230810,152300,755790800,26050,26050,26050,26050,0
|
|
20230810,152200,755790800,26050,26050,26050,26050,0
|
|
20230810,152100,755790800,26050,26050,26050,26050,0
|
|
20230810,152000,755790800,26050,26050,26050,26050,0
|
|
20230810,151900,755790800,26050,26050,26050,26000,15
|
|
20230810,151800,755400100,26050,26050,26050,26050,9
|
|
20230810,151700,755165650,26050,26000,26050,26000,28
|
|
20230810,151600,754436550,26000,26000,26000,26000,14
|
|
20230810,151500,754072550,26050,26000,26050,26000,49
|
|
20230810,151400,752798500,26050,26000,26050,26000,10
|
|
20230810,151300,752538250,26050,26050,26050,26000,33
|
|
20230810,151200,751679550,26000,26050,26050,26000,64
|
|
20230810,151100,750013400,26000,26000,26000,26000,11
|
|
20230810,151000,749727400,26000,26000,26050,26000,37
|
|
20230810,150900,748765050,26000,26000,26000,26000,11
|
|
20230810,150800,748479050,26000,26000,26000,26000,72
|
|
20230810,150700,746607050,26000,26000,26000,26000,5
|
|
20230810,150600,746477050,26000,26000,26000,26000,36
|
|
20230810,150500,745541050,26000,26000,26000,26000,11
|
|
20230810,150400,745255050,26050,26050,26050,26050,5
|
|
20230810,150300,745124800,26050,26050,26050,26050,35
|
|
20230810,150200,744213050,26050,26050,26050,26050,76
|
|
20230810,150100,742233250,26000,26000,26000,26000,36
|
|
20230810,150000,741297250,26000,26050,26050,26000,44
|
|
20230810,145900,740151950,26000,26000,26000,26000,22
|
|
20230810,145800,739579950,26000,26000,26000,26000,12
|
|
20230810,145700,739267950,26050,26000,26050,26000,40
|
|
20230810,145600,738227450,26050,26000,26050,26000,31
|
|
20230810,145500,737420450,26000,26000,26000,26000,19
|
|
20230810,145400,736926450,26000,26000,26000,26000,55
|
|
20230810,145300,735496450,26000,26000,26000,26000,17
|
|
20230810,145200,735054450,26050,26000,26050,26000,89
|
|
20230810,145100,732740400,26000,26000,26000,26000,17
|
|
20230810,145000,732298400,26000,26050,26050,26000,32
|
|
20230810,144900,731465200,26050,26050,26050,26050,26
|
|
20230810,144800,730787900,26050,26050,26050,26050,22
|
|
20230810,144700,730214800,26050,26000,26050,26000,350
|
|
20230810,144600,721099750,26050,26050,26050,26000,57
|
|
20230810,144500,719615200,26000,26000,26050,26000,27
|
|
20230810,144400,718913100,26000,26000,26000,26000,25
|
|
20230810,144300,718263100,26000,26000,26050,26000,14
|
|
20230810,144200,717899000,26000,26000,26000,26000,16
|
|
20230810,144100,717483000,26000,26000,26050,26000,45
|
|
20230810,144000,716312550,26000,26000,26000,26000,0
|
|
20230810,143900,716312550,26000,26000,26000,26000,28
|
|
20230810,143800,715584550,26000,26000,26000,26000,19
|
|
20230810,143700,715090550,26000,26000,26000,26000,6
|
|
20230810,143600,714934550,26050,26000,26050,26000,29
|
|
20230810,143500,714180450,26050,26050,26050,26050,9
|
|
20230810,143400,713946000,26050,26100,26100,26050,28
|
|
20230810,143300,713216500,26050,26050,26050,26050,17
|
|
20230810,143200,712773650,26050,26050,26050,26050,32
|
|
20230810,143100,711940050,26050,26050,26050,26050,20
|
|
20230810,143000,711419050,26050,26050,26050,26050,16
|
|
20230810,142900,711002250,26050,26050,26050,26050,50
|
|
20230810,142800,709699750,26050,26050,26050,26050,14
|
|
20230810,142700,709335050,26050,26050,26050,26050,22
|
|
20230810,142600,708761950,26050,26050,26050,26050,38
|
|
20230810,142500,707772050,26050,26050,26050,26050,23
|
|
20230810,142400,707172900,26050,26050,26050,26050,13
|
|
20230810,142300,706834250,26050,26050,26050,26050,22
|
|
20230810,142200,706261150,26050,26050,26050,26050,13
|
|
20230810,142100,705922500,26050,26050,26050,26050,31
|
|
20230810,142000,705114950,26050,26050,26050,26050,11
|
|
20230810,141900,704828400,26050,26050,26050,26050,17
|
|
20230810,141800,704385550,26050,26050,26050,26050,22
|
|
20230810,141700,703812450,26100,26050,26100,26050,19
|
|
20230810,141600,703317450,26050,26050,26050,26050,29
|
|
20230810,141500,702562000,26050,26050,26050,26050,8
|
|
20230810,141400,702353600,26050,26050,26050,26050,28
|
|
20230810,141300,701624200,26100,26050,26100,26050,11
|
|
20230810,141200,701337600,26050,26050,26050,26050,25
|
|
20230810,141100,700686350,26050,26050,26050,26050,18
|
|
20230810,141000,700217450,26050,26050,26050,26050,11
|
|
20230810,140900,699930900,26050,26050,26050,26050,31
|
|
20230810,140800,699123350,26050,26050,26050,26050,27
|
|
20230810,140700,698420000,26050,26050,26100,26050,29
|
|
20230810,140600,697664500,26050,26050,26050,26050,7
|
|
20230810,140500,697482150,26050,26050,26050,26050,32
|
|
20230810,140400,696648550,26050,26100,26100,26050,18
|
|
20230810,140300,696179600,26050,26050,26050,26050,16
|
|
20230810,140200,695762800,26050,26050,26050,26050,22
|
|
20230810,140100,695189700,26100,26050,26100,26050,158
|
|
20230810,140000,691073700,26050,26050,26050,26050,25
|
|
20230810,135900,690422450,26050,26050,26050,26050,19
|
|
20230810,135800,689927500,26050,26050,26050,26050,22
|
|
20230810,135700,689354400,26050,26050,26050,26050,12
|
|
20230810,135600,689041800,26050,26100,26100,26050,233
|
|
20230810,135500,682961750,26050,26050,26050,26050,24
|
|
20230810,135400,682336550,26050,26050,26050,26050,24
|
|
20230810,135300,681711350,26050,26050,26100,26050,16
|
|
20230810,135200,681294500,26050,26000,26050,26000,24
|
|
20230810,135100,680669850,26000,26050,26050,26000,76
|
|
20230810,135000,678690850,26050,26000,26050,26000,15
|
|
20230810,134900,678300750,26000,26050,26050,26000,72
|
|
20230810,134800,676425800,26050,26050,26050,26050,8
|
|
20230810,134700,676217400,26050,26050,26050,26050,27
|
|
20230810,134600,675514050,26050,26050,26050,26050,13
|
|
20230810,134500,675175400,26050,26050,26050,26050,23
|
|
20230810,134400,674576250,26050,26050,26050,26050,21
|
|
20230810,134300,674029200,26050,26050,26050,26050,15
|
|
20230810,134200,673638450,26050,26050,26050,26050,22
|
|
20230810,134100,673065350,26050,26050,26050,26050,13
|
|
20230810,134000,672726700,26050,26050,26050,26050,30
|
|
20230810,133900,671945200,26050,26050,26050,26050,12
|
|
20230810,133800,671632600,26050,26050,26050,26050,23
|
|
20230810,133700,671033450,26050,26050,26050,26050,20
|
|
20230810,133600,670512450,26050,26050,26050,26050,17
|
|
20230810,133500,670069600,26050,26050,26050,26050,18
|
|
20230810,133400,669600700,26050,26050,26050,26050,11
|
|
20230810,133300,669314150,26050,26050,26050,26050,25
|
|
20230810,133200,668662900,26050,26050,26050,26050,17
|
|
20230810,133100,668220050,26050,26050,26050,26050,18
|
|
20230810,133000,667751150,26050,26050,26050,26050,19
|
|
20230810,132900,667256200,26050,26050,26050,26050,30
|
|
20230810,132800,666474700,26050,26050,26050,26050,5
|
|
20230810,132700,666344450,26050,26050,26050,26050,32
|
|
20230810,132600,665510850,26050,26050,26050,26050,11
|
|
20230810,132500,665224300,26050,26050,26050,26050,18
|
|
20230810,132400,664755400,26050,26050,26050,26050,20
|
|
20230810,132300,664234400,26050,26100,26100,26050,18
|
|
20230810,132200,663765450,26050,26050,26050,26050,31
|
|
20230810,132100,662957900,26050,26000,26050,26000,28
|
|
20230810,132000,662229200,26000,26050,26050,26000,24
|
|
20230810,131900,661605100,26050,26050,26050,26000,13
|
|
20230810,131800,661266800,26050,26050,26050,26050,22
|
|
20230810,131700,660693700,26050,26000,26100,26000,43
|
|
20230810,131600,659574450,26000,26000,26000,26000,11
|
|
20230810,131500,659288450,26000,26000,26000,26000,24
|
|
20230810,131400,658664450,26000,26100,26100,26000,63
|
|
20230810,131300,657021050,26000,26000,26100,26000,46
|
|
20230810,131200,655824150,26000,26000,26000,26000,6
|
|
20230810,131100,655668150,26000,26000,26000,26000,30
|
|
20230810,131000,654888150,26050,26050,26100,26000,24
|
|
20230810,130900,654263150,26000,26050,26050,26000,117
|
|
20230810,130800,651215600,26050,26050,26050,26050,257
|
|
20230810,130700,644520750,26000,26000,26000,26000,18
|
|
20230810,130600,644052750,26000,26000,26050,26000,27
|
|
20230810,130500,643350700,26000,26000,26050,26000,9
|
|
20230810,130400,643116650,26000,26000,26000,26000,33
|
|
20230810,130300,642258650,26000,26000,26000,26000,16
|
|
20230810,130200,641842650,26000,26000,26000,26000,12
|
|
20230810,130100,641530650,26050,26000,26050,26000,28
|
|
20230810,130000,640802550,26000,26000,26000,26000,31
|
|
20230810,125900,639996550,26100,26050,26100,26050,6
|
|
20230810,125800,639840200,26100,26050,26100,26050,119
|
|
20230810,125700,636740200,26050,26000,26050,26000,66
|
|
20230810,125600,635022150,26000,26000,26000,26000,3
|
|
20230810,125500,634944150,26000,26050,26050,26000,197
|
|
20230810,125400,629813700,26050,26050,26050,26050,29
|
|
20230810,125300,629058250,26050,26050,26050,26050,13
|
|
20230810,125200,628719600,26050,26150,26150,26050,1160
|
|
20230810,125100,598474450,26100,26100,26100,26100,29
|
|
20230810,125000,597717550,26100,26100,26150,26100,19
|
|
20230810,124900,597221350,26100,26150,26150,26100,67
|
|
20230810,124800,595470150,26100,26100,26150,26100,28
|
|
20230810,124700,594739050,26100,26100,26100,26100,0
|
|
20230810,124600,594739050,26100,26150,26150,26100,22
|
|
20230810,124500,594164500,26100,26100,26100,26100,27
|
|
20230810,124400,593459800,26150,26150,26150,26100,21
|
|
20230810,124300,592911300,26100,26100,26100,26100,2
|
|
20230810,124200,592859100,26150,26100,26150,26100,29
|
|
20230810,124100,592101850,26150,26150,26150,26150,2
|
|
20230810,124000,592049550,26150,26100,26150,26100,9
|
|
20230810,123900,591814300,26100,26100,26150,26100,19
|
|
20230810,123800,591318350,26100,26100,26150,26100,11
|
|
20230810,123700,591031150,26100,26100,26100,26100,14
|
|
20230810,123600,590665750,26100,26150,26150,26100,121
|
|
20230810,123500,587507350,26100,26100,26100,26100,35
|
|
20230810,123400,586593850,26100,26100,26100,26100,0
|
|
20230810,123300,586593850,26100,26100,26150,26100,18
|
|
20230810,123200,586123750,26100,26100,26100,26100,11
|
|
20230810,123100,585836650,26100,26100,26100,26100,0
|
|
20230810,123000,585836650,26100,26100,26100,26100,13
|
|
20230810,122900,585497350,26100,26100,26100,26100,10
|
|
20230810,122800,585236350,26150,26100,26150,26100,13
|
|
20230810,122700,584896950,26100,26100,26100,26100,3
|
|
20230810,122600,584818650,26100,26100,26100,26100,18
|
|
20230810,122500,584348850,26100,26100,26100,26100,2
|
|
20230810,122400,584296650,26150,26100,26150,26100,14
|
|
20230810,122300,583931200,26150,26100,26150,26100,9
|
|
20230810,122200,583696250,26100,26100,26100,26100,3
|
|
20230810,122100,583617950,26100,26100,26100,26100,11
|
|
20230810,122000,583330850,26100,26100,26100,26100,10
|
|
20230810,121900,583069850,26100,26100,26100,26100,13
|
|
20230810,121800,582730550,26100,26100,26100,26100,4
|
|
20230810,121700,582626150,26100,26100,26100,26100,14
|
|
20230810,121600,582260750,26100,26100,26100,26100,16
|
|
20230810,121500,581843150,26100,26100,26100,26100,11
|
|
20230810,121400,581556050,26100,26100,26100,26100,10
|
|
20230810,121300,581295050,26100,26100,26100,26100,7
|
|
20230810,121200,581112350,26100,26100,26100,26100,14
|
|
20230810,121100,580746950,26100,26100,26100,26100,2
|
|
20230810,121000,580694750,26100,26100,26100,26100,19
|
|
20230810,120900,580198850,26100,26100,26100,26100,31
|
|
20230810,120800,579389750,26100,26100,26100,26100,10
|
|
20230810,120700,579128750,26100,26100,26100,26100,11
|
|
20230810,120600,578841650,26150,26100,26150,26100,16
|
|
20230810,120500,578423900,26100,26100,26100,26100,0
|
|
20230810,120400,578423900,26100,26100,26100,26100,10
|
|
20230810,120300,578162900,26100,26100,26100,26100,11
|
|
20230810,120200,577875800,26100,26150,26150,26100,4
|
|
20230810,120100,577771350,26100,26100,26100,26100,13
|
|
20230810,120000,577432050,26100,26100,26150,26100,21
|
|
20230810,115900,576883300,26100,26100,26100,26100,19
|
|
20230810,115800,576387400,26100,26100,26100,26100,19
|
|
20230810,115700,575891500,26150,26100,26150,26100,22
|
|
20230810,115600,575317200,26100,26100,26100,26100,3
|
|
20230810,115500,575238900,26100,26100,26100,26100,1
|
|
20230810,115400,575212800,26100,26150,26150,26100,15
|
|
20230810,115300,574820700,26150,26150,26150,26150,104
|
|
20230810,115200,572101100,26150,26150,26150,26150,12
|
|
20230810,115100,571787300,26150,26200,26200,26150,33
|
|
20230810,115000,570922800,26200,26200,26200,26200,12
|
|
20230810,114900,570608400,26200,26200,26200,26200,3
|
|
20230810,114800,570529800,26300,26250,26300,26200,67
|
|
20230810,114700,568770950,26400,26300,26400,26300,3623
|
|
20230810,114600,473307400,26200,26300,26300,26200,226
|
|
20230810,114500,467366600,26200,26150,26200,26150,30
|
|
20230810,114400,466581900,26150,26150,26150,26150,1
|
|
20230810,114300,466555750,26150,26100,26150,26100,19
|
|
20230810,114200,466059800,26150,26100,26150,26100,4
|
|
20230810,114100,465955350,26100,26100,26150,26100,20
|
|
20230810,114000,465433050,26100,26100,26100,26100,53
|
|
20230810,113900,464049750,26150,26150,26150,26150,224
|
|
20230810,113800,458192150,26150,26150,26150,26150,4
|
|
20230810,113700,458087550,26150,26150,26150,26150,0
|
|
20230810,113600,458087550,26150,26150,26200,26150,41
|
|
20230810,113500,457014400,26200,26200,26200,26200,88
|
|
20230810,113400,454708800,26200,26200,26200,26200,15
|
|
20230810,113300,454315800,26200,26200,26200,26200,10
|
|
20230810,113200,454053800,26200,26200,26200,26200,17
|
|
20230810,113100,453608400,26250,26200,26250,26200,183
|
|
20230810,113000,448804800,26200,26150,26200,26150,103
|
|
20230810,112900,446106300,26150,26150,26150,26150,4
|
|
20230810,112800,446001700,26150,26200,26200,26150,8
|
|
20230810,112700,445792450,26150,26150,26150,26150,2
|
|
20230810,112600,445740150,26150,26150,26150,26150,4
|
|
20230810,112500,445635550,26150,26200,26200,26150,3
|
|
20230810,112400,445557050,26150,26150,26150,26150,0
|
|
20230810,112300,445557050,26150,26150,26150,26150,9
|
|
20230810,112200,445321700,26150,26150,26150,26150,0
|
|
20230810,112100,445321700,26150,26150,26150,26150,3
|
|
20230810,112000,445243250,26200,26200,26200,26200,9
|
|
20230810,111900,445007450,26200,26200,26200,26200,1
|
|
20230810,111800,444981250,26150,26150,26150,26150,0
|
|
20230810,111700,444981250,26150,26150,26150,26150,2
|
|
20230810,111600,444928950,26150,26150,26150,26150,2
|
|
20230810,111500,444876650,26150,26150,26150,26150,11
|
|
20230810,111400,444589000,26250,26250,26250,26250,8
|
|
20230810,111300,444379000,26250,26250,26250,26250,0
|
|
20230810,111200,444379000,26250,26200,26250,26200,38
|
|
20230810,111100,443381900,26200,26200,26200,26200,43
|
|
20230810,111000,442255300,26200,26200,26200,26200,1
|
|
20230810,110900,442229100,26200,26200,26200,26200,2
|
|
20230810,110800,442176700,26150,26150,26150,26150,0
|
|
20230810,110700,442176700,26150,26150,26150,26150,0
|
|
20230810,110600,442176700,26150,26150,26150,26150,0
|
|
20230810,110500,442176700,26150,26250,26250,26150,44
|
|
20230810,110400,441024500,26300,26300,26300,26300,0
|
|
20230810,110300,441024500,26300,26400,26400,26300,1018
|
|
20230810,110200,414154500,26450,26450,26450,26450,955
|
|
20230810,110100,388894750,26450,26450,26450,26450,2
|
|
20230810,110000,388841850,26500,26500,26500,26500,129
|
|
20230810,105900,385423350,26450,26500,26500,26450,471
|
|
20230810,105800,372960900,26500,26500,26500,26500,97
|
|
20230810,105700,370390400,26500,26550,26550,26500,307
|
|
20230810,105600,362250300,26550,26550,26550,26450,2149
|
|
20230810,105500,305281050,26550,26500,26550,26500,143
|
|
20230810,105400,301484800,26500,26500,26550,26500,1300
|
|
20230810,105300,267030300,26550,26500,26550,26500,250
|
|
20230810,105200,260400600,26550,26350,26550,26350,1186
|
|
20230810,105100,229005400,26350,26300,26400,26300,159
|
|
20230810,105000,224811750,26350,26350,26350,26300,170
|
|
20230810,104900,220332750,26350,26350,26350,26300,53
|
|
20230810,104800,218936250,26300,26150,26300,26100,1455
|
|
20230810,104700,180794350,26150,26150,26150,26150,474
|
|
20230810,104600,168399250,26150,26100,26150,26100,57
|
|
20230810,104500,166909300,26100,26100,26100,26100,90
|
|
20230810,104400,164560300,26100,26100,26100,26100,46
|
|
20230810,104300,163359700,26000,26050,26050,26000,237
|
|
20230810,104200,157191000,26050,26050,26050,26050,0
|
|
20230810,104100,157191000,26050,26050,26050,26050,0
|
|
20230810,104000,157191000,26050,26050,26100,26050,18
|
|
20230810,103900,156722050,26100,26100,26100,26100,0
|
|
20230810,103800,156722050,26100,26100,26100,26100,0
|
|
20230810,103700,156722050,26100,26100,26100,26100,0
|
|
20230810,103600,156722050,26100,26050,26100,26050,301
|
|
20230810,103500,148880950,26100,26150,26150,26100,339
|
|
20230810,103400,140032900,26150,26150,26150,26150,50
|
|
20230810,103300,138725400,26100,26100,26100,26100,10
|
|
20230810,103200,138464400,26100,26100,26100,26100,2
|
|
20230810,103100,138412200,26150,26150,26150,26150,8
|
|
20230810,103000,138203000,26100,26100,26100,26100,1
|
|
20230810,102900,138176900,26100,26150,26150,26100,134
|
|
20230810,102800,134679300,26150,26150,26150,26150,0
|
|
20230810,102700,134679300,26150,26150,26150,26150,6
|
|
20230810,102600,134522400,26100,26100,26100,26100,156
|
|
20230810,102500,130450800,26100,26100,26100,26100,7
|
|
20230810,102400,130268100,26100,26100,26100,26100,0
|
|
20230810,102300,130268100,26100,26100,26100,26100,7
|
|
20230810,102200,130085400,26050,26050,26050,26050,1
|
|
20230810,102100,130059350,26100,26100,26100,26100,7
|
|
20230810,102000,129876650,26100,26100,26100,26100,0
|
|
20230810,101900,129876650,26100,26100,26100,26100,9
|
|
20230810,101800,129641750,26050,26050,26050,26050,1
|
|
20230810,101700,129615700,26100,26100,26100,26100,25
|
|
20230810,101600,128963200,26050,26050,26050,26050,0
|
|
20230810,101500,128963200,26050,26050,26050,26050,0
|
|
20230810,101400,128963200,26050,26050,26050,26050,1
|
|
20230810,101300,128937150,26050,26050,26050,26050,2
|
|
20230810,101200,128885050,26050,26050,26050,26050,8
|
|
20230810,101100,128676650,26050,26050,26050,26050,0
|
|
20230810,101000,128676650,26050,26050,26050,26050,0
|
|
20230810,100900,128676650,26050,26050,26050,26050,2
|
|
20230810,100800,128624550,26050,26050,26050,26050,0
|
|
20230810,100700,128624550,26050,26050,26050,26050,3
|
|
20230810,100600,128546400,26100,26100,26100,26100,66
|
|
20230810,100500,126823800,26100,26100,26100,26100,10
|
|
20230810,100400,126562800,26050,26050,26050,26050,1
|
|
20230810,100300,126536750,26100,26100,26100,26100,51
|
|
20230810,100200,125205650,26150,26150,26150,26150,40
|
|
20230810,100100,124159650,26150,26150,26150,26150,0
|
|
20230810,100000,124159650,26150,26150,26150,26150,10
|
|
20230810,095900,123898150,26100,26100,26100,26100,0
|
|
20230810,095800,123898150,26100,26100,26100,26100,0
|
|
20230810,095700,123898150,26100,26100,26100,26100,1
|
|
20230810,095600,123872050,26100,26100,26100,26100,93
|
|
20230810,095500,121444750,26100,26100,26100,26100,41
|
|
20230810,095400,120374650,26100,26100,26100,26100,35
|
|
20230810,095300,119461150,26100,26100,26100,26100,78
|
|
20230810,095200,117425350,26100,26100,26100,26100,14
|
|
20230810,095100,117059950,26050,26050,26050,26050,0
|
|
20230810,095000,117059950,26050,26050,26050,26050,0
|
|
20230810,094900,117059950,26050,26000,26050,26000,107
|
|
20230810,094800,114273750,26000,26000,26000,26000,1
|
|
20230810,094700,114247750,26000,26000,26000,26000,1
|
|
20230810,094600,114221750,25950,25950,25950,25950,0
|
|
20230810,094500,114221750,25950,25950,25950,25950,1
|
|
20230810,094400,114195800,26000,26000,26000,26000,27
|
|
20230810,094300,113493800,26050,26050,26050,26050,0
|
|
20230810,094200,113493800,26050,26050,26050,26050,4
|
|
20230810,094100,113389600,26050,26050,26050,26050,0
|
|
20230810,094000,113389600,26050,26050,26050,26050,1
|
|
20230810,093900,113363550,25950,25950,25950,25950,250
|
|
20230810,093800,106876050,25950,25950,25950,25950,164
|
|
20230810,093700,102620250,26000,26000,26000,26000,11
|
|
20230810,093600,102334250,26000,26000,26000,26000,22
|
|
20230810,093500,101762250,25900,25900,25900,25900,0
|
|
20230810,093400,101762250,25900,25900,25900,25900,19
|
|
20230810,093300,101270150,25900,25900,25900,25900,0
|
|
20230810,093200,101270150,25900,25900,25900,25900,1
|
|
20230810,093100,101244250,25850,25850,25850,25850,9
|
|
20230810,093000,101011600,25800,25900,25900,25800,393
|
|
20230810,092900,90857700,25900,25900,25900,25900,34
|
|
20230810,092800,89977100,25900,25950,25950,25900,55
|
|
20230810,092700,88550300,25900,25900,25900,25900,0
|
|
20230810,092600,88550300,25900,25900,25900,25900,0
|
|
20230810,092500,88550300,25900,25900,25900,25900,0
|
|
20230810,092400,88550300,25900,26050,26050,25900,179
|
|
20230810,092300,83900600,26050,26050,26050,26050,0
|
|
20230810,092200,83900600,26050,26050,26050,26050,28
|
|
20230810,092100,83171200,26000,26000,26000,26000,0
|
|
20230810,092000,83171200,26000,25900,26000,25900,2213
|
|
20230810,091900,25840100,25900,25850,25900,25800,26
|
|
20230810,091800,25167600,25800,25850,25850,25800,31
|
|
20230810,091700,24367300,25900,25850,25900,25800,84
|
|
20230810,091600,22195500,25850,25850,25850,25850,1
|
|
20230810,091500,22169650,25850,25900,25900,25850,144
|
|
20230810,091400,18442500,25900,25900,25900,25900,0
|
|
20230810,091300,18442500,25900,25900,25900,25900,17
|
|
20230810,091200,18002200,25900,25950,25950,25900,40
|
|
20230810,091100,16965200,26000,26000,26000,26000,11
|
|
20230810,091000,16679200,25950,25950,25950,25950,0
|
|
20230810,090900,16679200,25950,26000,26000,25950,377
|
|
20230810,090800,6892950,26050,26050,26050,26050,0
|
|
20230810,090700,6892950,26050,26100,26100,26050,144
|
|
20230810,090600,3141700,26150,26100,26150,26100,6
|
|
20230810,090500,2985050,26150,26150,26150,26150,0
|
|
20230810,090400,2985050,26150,26150,26150,26150,14
|
|
20230810,090300,2618950,26200,26200,26200,26200,0
|
|
20230810,090200,2618950,26200,26200,26200,26200,0
|
|
20230810,090100,2618950,26200,26150,26200,26150,5
|
|
20230810,090000,2488000,26250,26050,26250,26000,95
|