585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184200,366773450,26300,26300,26300,26300,219
|
|
20230811,184100,366773450,26300,26300,26300,26300,0
|
|
20230811,184000,366773450,26300,26300,26300,26300,0
|
|
20230811,183900,366773450,26300,26300,26300,26300,0
|
|
20230811,183800,366773450,26300,26300,26300,26300,0
|
|
20230811,183700,366773450,26300,26300,26300,26300,0
|
|
20230811,183600,366773450,26300,26300,26300,26300,0
|
|
20230811,183500,366773450,26300,26300,26300,26300,0
|
|
20230811,183400,366773450,26300,26300,26300,26300,0
|
|
20230811,183300,366773450,26300,26300,26300,26300,0
|
|
20230811,183200,366773450,26300,26300,26300,26300,0
|
|
20230811,183100,366773450,26300,26300,26300,26300,0
|
|
20230811,183000,366773450,26300,26300,26300,26300,0
|
|
20230811,182900,366773450,26300,26300,26300,26300,0
|
|
20230811,182800,366773450,26300,26300,26300,26300,0
|
|
20230811,182700,366773450,26300,26300,26300,26300,0
|
|
20230811,182600,366773450,26300,26300,26300,26300,0
|
|
20230811,182500,366773450,26300,26300,26300,26300,0
|
|
20230811,182400,366773450,26300,26300,26300,26300,0
|
|
20230811,182300,366773450,26300,26300,26300,26300,0
|
|
20230811,182200,366773450,26300,26300,26300,26300,0
|
|
20230811,182100,366773450,26300,26300,26300,26300,0
|
|
20230811,182000,366773450,26300,26300,26300,26300,0
|
|
20230811,181900,366773450,26300,26300,26300,26300,0
|
|
20230811,181800,366773450,26300,26300,26300,26300,0
|
|
20230811,181700,366773450,26300,26300,26300,26300,0
|
|
20230811,181600,366773450,26300,26300,26300,26300,0
|
|
20230811,181500,366773450,26300,26300,26300,26300,0
|
|
20230811,181400,366773450,26300,26300,26300,26300,0
|
|
20230811,181300,366773450,26300,26300,26300,26300,0
|
|
20230811,181200,366773450,26300,26300,26300,26300,219
|
|
20230811,181100,366773450,26300,26300,26300,26300,0
|
|
20230811,181000,366773450,26300,26300,26300,26300,0
|
|
20230811,180900,366773450,26300,26300,26300,26300,0
|
|
20230811,180800,366773450,26300,26300,26300,26300,0
|
|
20230811,180700,366773450,26300,26300,26300,26300,0
|
|
20230811,180600,366773450,26300,26300,26300,26300,0
|
|
20230811,180500,366773450,26300,26300,26300,26300,0
|
|
20230811,180400,366773450,26300,26300,26300,26300,0
|
|
20230811,180300,366773450,26300,26300,26300,26300,0
|
|
20230811,180200,366773450,26300,26300,26300,26300,0
|
|
20230811,180100,366773450,26300,26300,26300,26300,0
|
|
20230811,180000,366773450,26300,26300,26300,26300,0
|
|
20230811,175900,366773450,26300,26300,26300,26300,0
|
|
20230811,175800,366773450,26300,26300,26300,26300,0
|
|
20230811,175700,366773450,26300,26300,26300,26300,0
|
|
20230811,175600,366773450,26300,26300,26300,26300,0
|
|
20230811,175500,366773450,26300,26300,26300,26300,0
|
|
20230811,175400,366773450,26300,26300,26300,26300,0
|
|
20230811,175300,366773450,26300,26300,26300,26300,0
|
|
20230811,175200,366773450,26300,26300,26300,26300,0
|
|
20230811,175100,366773450,26300,26300,26300,26300,0
|
|
20230811,175000,366773450,26300,26300,26300,26300,0
|
|
20230811,174900,366773450,26300,26300,26300,26300,0
|
|
20230811,174800,366773450,26300,26300,26300,26300,0
|
|
20230811,174700,366773450,26300,26300,26300,26300,0
|
|
20230811,174600,366773450,26300,26300,26300,26300,0
|
|
20230811,174500,366773450,26300,26300,26300,26300,0
|
|
20230811,174400,366773450,26300,26300,26300,26300,0
|
|
20230811,174300,366773450,26300,26300,26300,26300,0
|
|
20230811,174200,366773450,26300,26300,26300,26300,219
|
|
20230811,174100,366773450,26300,26300,26300,26300,0
|
|
20230811,174000,366773450,26300,26300,26300,26300,0
|
|
20230811,173900,366773450,26300,26300,26300,26300,0
|
|
20230811,173800,366773450,26300,26300,26300,26300,0
|
|
20230811,173700,366773450,26300,26300,26300,26300,0
|
|
20230811,173600,366773450,26300,26300,26300,26300,0
|
|
20230811,173500,366773450,26300,26300,26300,26300,0
|
|
20230811,173400,366773450,26300,26300,26300,26300,0
|
|
20230811,173300,366773450,26300,26300,26300,26300,0
|
|
20230811,173200,366773450,26300,26300,26300,26300,0
|
|
20230811,173100,366773450,26300,26300,26300,26300,0
|
|
20230811,173000,366773450,26300,26300,26300,26300,0
|
|
20230811,172900,366773450,26300,26300,26300,26300,0
|
|
20230811,172800,366773450,26300,26300,26300,26300,0
|
|
20230811,172700,366773450,26300,26300,26300,26300,0
|
|
20230811,172600,366773450,26300,26300,26300,26300,0
|
|
20230811,172500,366773450,26300,26300,26300,26300,0
|
|
20230811,172400,366773450,26300,26300,26300,26300,0
|
|
20230811,172300,366773450,26300,26300,26300,26300,0
|
|
20230811,172200,366773450,26300,26300,26300,26300,0
|
|
20230811,172100,366773450,26300,26300,26300,26300,0
|
|
20230811,172000,366773450,26300,26300,26300,26300,0
|
|
20230811,171900,366773450,26300,26300,26300,26300,0
|
|
20230811,171800,366773450,26300,26300,26300,26300,0
|
|
20230811,171700,366773450,26300,26300,26300,26300,0
|
|
20230811,171600,366773450,26300,26300,26300,26300,0
|
|
20230811,171500,366773450,26300,26300,26300,26300,0
|
|
20230811,171400,366773450,26300,26300,26300,26300,0
|
|
20230811,171300,366773450,26300,26300,26300,26300,0
|
|
20230811,171200,366773450,26300,26300,26300,26300,219
|
|
20230811,171100,366773450,26300,26300,26300,26300,0
|
|
20230811,171000,366773450,26300,26300,26300,26300,0
|
|
20230811,170900,366773450,26300,26300,26300,26300,0
|
|
20230811,170800,366773450,26300,26300,26300,26300,0
|
|
20230811,170700,366773450,26300,26300,26300,26300,0
|
|
20230811,170600,366773450,26300,26300,26300,26300,0
|
|
20230811,170500,366773450,26300,26300,26300,26300,0
|
|
20230811,170400,366773450,26300,26300,26300,26300,0
|
|
20230811,170300,366773450,26300,26300,26300,26300,0
|
|
20230811,170200,366773450,26300,26300,26300,26300,0
|
|
20230811,170100,366773450,26300,26300,26300,26300,0
|
|
20230811,170000,366773450,26300,26300,26300,26300,0
|
|
20230811,165900,366773450,26300,26300,26300,26300,0
|
|
20230811,165800,366773450,26300,26300,26300,26300,0
|
|
20230811,165700,366773450,26300,26300,26300,26300,0
|
|
20230811,165600,366773450,26300,26300,26300,26300,0
|
|
20230811,165500,366773450,26300,26300,26300,26300,0
|
|
20230811,165400,366773450,26300,26300,26300,26300,0
|
|
20230811,165300,366773450,26300,26300,26300,26300,0
|
|
20230811,165200,366773450,26300,26300,26300,26300,0
|
|
20230811,165100,366773450,26300,26300,26300,26300,0
|
|
20230811,165000,366773450,26300,26300,26300,26300,0
|
|
20230811,164900,366773450,26300,26300,26300,26300,0
|
|
20230811,164800,366773450,26300,26300,26300,26300,0
|
|
20230811,164700,366773450,26300,26300,26300,26300,0
|
|
20230811,164600,366773450,26300,26300,26300,26300,0
|
|
20230811,164500,366773450,26300,26300,26300,26300,0
|
|
20230811,164400,366773450,26300,26300,26300,26300,0
|
|
20230811,164300,366773450,26300,26300,26300,26300,0
|
|
20230811,164200,366773450,26300,26300,26300,26300,219
|
|
20230811,164100,366773450,26300,26300,26300,26300,0
|
|
20230811,164000,366773450,26300,26300,26300,26300,0
|
|
20230811,163900,366773450,26300,26300,26300,26300,0
|
|
20230811,163800,366773450,26300,26300,26300,26300,0
|
|
20230811,163700,366773450,26300,26300,26300,26300,0
|
|
20230811,163600,366773450,26300,26300,26300,26300,0
|
|
20230811,163500,366773450,26300,26300,26300,26300,0
|
|
20230811,163400,366773450,26300,26300,26300,26300,0
|
|
20230811,163300,366773450,26300,26300,26300,26300,0
|
|
20230811,163200,366773450,26300,26300,26300,26300,0
|
|
20230811,163100,366773450,26300,26300,26300,26300,0
|
|
20230811,163000,366773450,26300,26300,26300,26300,0
|
|
20230811,162900,366773450,26300,26300,26300,26300,0
|
|
20230811,162800,366773450,26300,26300,26300,26300,0
|
|
20230811,162700,366773450,26300,26300,26300,26300,0
|
|
20230811,162600,366773450,26300,26300,26300,26300,0
|
|
20230811,162500,366773450,26300,26300,26300,26300,0
|
|
20230811,162400,366773450,26300,26300,26300,26300,0
|
|
20230811,162300,366773450,26300,26300,26300,26300,0
|
|
20230811,162200,366773450,26300,26300,26300,26300,0
|
|
20230811,162100,366773450,26300,26300,26300,26300,0
|
|
20230811,162000,366773450,26300,26300,26300,26300,0
|
|
20230811,161900,366773450,26300,26300,26300,26300,0
|
|
20230811,161800,366773450,26300,26300,26300,26300,0
|
|
20230811,161700,366773450,26300,26300,26300,26300,0
|
|
20230811,161600,366773450,26300,26300,26300,26300,0
|
|
20230811,161500,366773450,26300,26300,26300,26300,0
|
|
20230811,161400,366773450,26300,26300,26300,26300,0
|
|
20230811,161300,366773450,26300,26300,26300,26300,0
|
|
20230811,161200,366773450,26300,26300,26300,26300,219
|
|
20230811,161100,366773450,26300,26300,26300,26300,0
|
|
20230811,161000,366773450,26300,26300,26300,26300,0
|
|
20230811,160900,366773450,26300,26300,26300,26300,0
|
|
20230811,160800,366773450,26300,26300,26300,26300,0
|
|
20230811,160700,366773450,26300,26300,26300,26300,0
|
|
20230811,160600,366773450,26300,26300,26300,26300,0
|
|
20230811,160500,366773450,26300,26300,26300,26300,0
|
|
20230811,160400,366773450,26300,26300,26300,26300,0
|
|
20230811,160300,366773450,26300,26300,26300,26300,0
|
|
20230811,160200,366773450,26300,26300,26300,26300,0
|
|
20230811,160100,366773450,26300,26300,26300,26300,0
|
|
20230811,160000,366773450,26300,26300,26300,26300,0
|
|
20230811,155900,366773450,26300,26300,26300,26300,0
|
|
20230811,155800,366773450,26300,26300,26300,26300,0
|
|
20230811,155700,366773450,26300,26300,26300,26300,0
|
|
20230811,155600,366773450,26300,26300,26300,26300,0
|
|
20230811,155500,366773450,26300,26300,26300,26300,0
|
|
20230811,155400,366773450,26300,26300,26300,26300,0
|
|
20230811,155300,366773450,26300,26300,26300,26300,0
|
|
20230811,155200,366773450,26300,26300,26300,26300,0
|
|
20230811,155100,366773450,26300,26300,26300,26300,0
|
|
20230811,155000,366773450,26300,26300,26300,26300,0
|
|
20230811,154900,366773450,26300,26300,26300,26300,0
|
|
20230811,154800,366773450,26300,26300,26300,26300,0
|
|
20230811,154700,366773450,26300,26300,26300,26300,0
|
|
20230811,154600,366773450,26300,26300,26300,26300,0
|
|
20230811,154500,366773450,26300,26300,26300,26300,0
|
|
20230811,154400,366773450,26300,26300,26300,26300,0
|
|
20230811,154300,366773450,26300,26300,26300,26300,0
|
|
20230811,154200,366773450,26300,26300,26300,26300,219
|
|
20230811,154100,366773450,26300,26300,26300,26300,0
|
|
20230811,154000,366773450,26300,26300,26300,26300,0
|
|
20230811,153900,366773450,26300,26300,26300,26300,0
|
|
20230811,153800,366773450,26300,26300,26300,26300,0
|
|
20230811,153700,366773450,26300,26300,26300,26300,0
|
|
20230811,153600,366773450,26300,26300,26300,26300,0
|
|
20230811,153500,366773450,26300,26300,26300,26300,0
|
|
20230811,153400,366773450,26300,26300,26300,26300,0
|
|
20230811,153300,366773450,26300,26300,26300,26300,0
|
|
20230811,153200,366773450,26300,26300,26300,26300,0
|
|
20230811,153100,366773450,26300,26300,26300,26300,0
|
|
20230811,153000,366773450,26300,26300,26300,26300,219
|
|
20230811,152900,361013750,26300,26300,26300,26300,0
|
|
20230811,152800,361013750,26300,26300,26300,26300,0
|
|
20230811,152700,361013750,26300,26300,26300,26300,0
|
|
20230811,152600,361013750,26300,26300,26300,26300,0
|
|
20230811,152500,361013750,26300,26300,26300,26300,0
|
|
20230811,152400,361013750,26300,26300,26300,26300,0
|
|
20230811,152300,361013750,26300,26300,26300,26300,0
|
|
20230811,152200,361013750,26300,26300,26300,26300,0
|
|
20230811,152100,361013750,26300,26300,26300,26300,0
|
|
20230811,152000,361013750,26300,26300,26300,26300,0
|
|
20230811,151900,361013750,26300,26250,26300,26250,204
|
|
20230811,151800,355656200,26200,26250,26250,26150,18
|
|
20230811,151700,355184000,26250,26200,26250,26150,20
|
|
20230811,151600,354659800,26250,26200,26250,26100,14
|
|
20230811,151500,354293000,26200,26100,26200,26100,9
|
|
20230811,151400,354057500,26100,26150,26250,26100,20
|
|
20230811,151300,353533200,26100,26100,26100,26100,3
|
|
20230811,151200,353454900,26100,26200,26200,26100,9
|
|
20230811,151100,353219400,26150,26100,26150,26100,105
|
|
20230811,151000,350473800,26100,26100,26100,26100,7
|
|
20230811,150900,350291100,26100,26100,26150,26100,39
|
|
20230811,150800,349271500,26100,26100,26100,26100,3
|
|
20230811,150700,349193200,26100,26150,26150,26100,10
|
|
20230811,150600,348931800,26150,26100,26150,26100,4
|
|
20230811,150500,348827250,26150,26150,26150,26150,108
|
|
20230811,150400,346003050,26150,26150,26150,26150,10
|
|
20230811,150300,345741550,26150,26150,26150,26150,8
|
|
20230811,150200,345532350,26150,26150,26150,26150,6
|
|
20230811,150100,345375450,26150,26150,26150,26150,5
|
|
20230811,150000,345244700,26150,26200,26200,26150,10
|
|
20230811,145900,344982800,26200,26150,26250,26150,52
|
|
20230811,145800,343618250,26150,26150,26150,26150,5
|
|
20230811,145700,343487500,26150,26150,26150,26150,2
|
|
20230811,145600,343435200,26150,26200,26250,26150,15
|
|
20230811,145500,343042150,26150,26150,26150,26150,6
|
|
20230811,145400,342885250,26150,26150,26150,26150,4
|
|
20230811,145300,342780650,26150,26100,26200,26100,25
|
|
20230811,145200,342125950,26100,26100,26100,26100,2
|
|
20230811,145100,342073750,26100,26150,26150,26100,8
|
|
20230811,145000,341864750,26150,26150,26150,26150,22
|
|
20230811,144900,341289450,26150,26150,26150,26150,3
|
|
20230811,144800,341211000,26200,26100,26200,26100,30
|
|
20230811,144700,340425550,26100,26100,26100,26100,5
|
|
20230811,144600,340295050,26100,26100,26150,26100,32
|
|
20230811,144500,339458450,26100,26100,26100,26100,4
|
|
20230811,144400,339354050,26100,26100,26100,26100,8
|
|
20230811,144300,339145250,26100,26100,26100,26100,1
|
|
20230811,144200,339119150,26100,26100,26150,26100,9
|
|
20230811,144100,338884000,26100,26100,26100,26100,7
|
|
20230811,144000,338701300,26100,26150,26150,26100,7
|
|
20230811,143900,338518500,26100,26100,26150,26100,6
|
|
20230811,143800,338361700,26100,26100,26150,26100,45
|
|
20230811,143700,337185050,26100,26100,26100,26100,16
|
|
20230811,143600,336767450,26100,26150,26150,26100,43
|
|
20230811,143500,335645100,26150,26100,26150,26100,7
|
|
20230811,143400,335462200,26100,26100,26100,26100,4
|
|
20230811,143300,335357800,26100,26150,26150,26100,10
|
|
20230811,143200,335096450,26100,26150,26150,26100,5
|
|
20230811,143100,334965800,26150,26150,26150,26150,5
|
|
20230811,143000,334835050,26150,26150,26150,26150,11
|
|
20230811,142900,334547400,26200,26150,26200,26150,8
|
|
20230811,142800,334338000,26250,26200,26250,26200,95
|
|
20230811,142700,331848950,26200,26200,26200,26200,6
|
|
20230811,142600,331691750,26200,26200,26200,26200,56
|
|
20230811,142500,330224550,26150,26150,26150,26150,11
|
|
20230811,142400,329936900,26150,26150,26150,26150,3
|
|
20230811,142300,329858450,26150,26150,26150,26150,5
|
|
20230811,142200,329727700,26150,26150,26150,26150,4
|
|
20230811,142100,329623100,26150,26150,26150,26150,2
|
|
20230811,142000,329570800,26150,26150,26150,26150,6
|
|
20230811,141900,329413900,26150,26150,26150,26150,1
|
|
20230811,141800,329387750,26150,26200,26200,26150,50
|
|
20230811,141700,328077900,26200,26150,26200,26150,80
|
|
20230811,141600,325982000,26150,26150,26150,26150,3
|
|
20230811,141500,325903550,26150,26150,26150,26150,4
|
|
20230811,141400,325798950,26150,26100,26150,26100,323
|
|
20230811,141300,317352650,26100,26100,26100,26100,6
|
|
20230811,141200,317196050,26100,26100,26100,26100,27
|
|
20230811,141100,316491350,26100,26100,26100,26100,6
|
|
20230811,141000,316334750,26100,26100,26100,26100,9
|
|
20230811,140900,316099850,26100,26100,26100,26100,26
|
|
20230811,140800,315421250,26100,26100,26100,26100,4
|
|
20230811,140700,315316850,26100,26100,26150,26100,155
|
|
20230811,140600,311263900,26100,26050,26100,26050,9
|
|
20230811,140500,311029150,26050,26050,26050,26050,4
|
|
20230811,140400,310924950,26050,26050,26050,26050,5
|
|
20230811,140300,310794700,26050,26050,26050,26050,3
|
|
20230811,140200,310716550,26050,26050,26100,26050,115
|
|
20230811,140100,307717200,26050,26050,26050,26050,5
|
|
20230811,140000,307586950,26050,26050,26050,26050,4
|
|
20230811,135900,307482750,26050,26050,26050,26050,5
|
|
20230811,135800,307352500,26050,26050,26050,26050,2
|
|
20230811,135700,307300400,26100,26100,26100,26100,5
|
|
20230811,135600,307169900,26100,26100,26100,26100,3
|
|
20230811,135500,307091600,26100,26100,26100,26100,2
|
|
20230811,135400,307039400,26100,26100,26100,26100,7
|
|
20230811,135300,306856700,26100,26100,26100,26100,3
|
|
20230811,135200,306778400,26100,26100,26100,26100,6
|
|
20230811,135100,306621800,26100,26100,26100,26100,120
|
|
20230811,135000,303489800,26100,26150,26200,26100,41
|
|
20230811,134900,302416550,26100,26100,26100,26100,3
|
|
20230811,134800,302338250,26100,26100,26100,26100,5
|
|
20230811,134700,302207750,26100,26100,26100,26100,3
|
|
20230811,134600,302129450,26100,26100,26100,26100,2
|
|
20230811,134500,302077250,26100,26100,26100,26100,2
|
|
20230811,134400,302025050,26150,26150,26150,26150,0
|
|
20230811,134300,302025050,26150,26100,26200,26100,44
|
|
20230811,134200,300873000,26100,26100,26100,26100,1
|
|
20230811,134100,300846900,26150,26150,26150,26150,4
|
|
20230811,134000,300742300,26100,26100,26100,26100,2
|
|
20230811,133900,300690100,26150,26150,26150,26150,1
|
|
20230811,133800,300663950,26150,26100,26150,26100,6
|
|
20230811,133700,300507150,26150,26100,26150,26100,3
|
|
20230811,133600,300428800,26100,26100,26100,26100,0
|
|
20230811,133500,300428800,26100,26100,26150,26100,9
|
|
20230811,133400,300193650,26150,26150,26150,26100,65
|
|
20230811,133300,298494000,26150,26150,26150,26150,10
|
|
20230811,133200,298232500,26150,26150,26150,26150,2
|
|
20230811,133100,298180200,26200,26150,26200,26150,5
|
|
20230811,133000,298049300,26200,26200,26200,26200,1
|
|
20230811,132900,298023100,26200,26200,26200,26200,206
|
|
20230811,132800,292625900,26250,26250,26250,26200,63
|
|
20230811,132700,290972350,26150,26200,26200,26150,4
|
|
20230811,132600,290867600,26200,26200,26200,26200,4
|
|
20230811,132500,290762800,26150,26150,26150,26150,1
|
|
20230811,132400,290736650,26200,26200,26200,26200,4
|
|
20230811,132300,290631850,26200,26200,26200,26200,4
|
|
20230811,132200,290527050,26200,26200,26200,26200,3
|
|
20230811,132100,290448450,26200,26200,26200,26200,4
|
|
20230811,132000,290343650,26250,26250,26250,26250,19
|
|
20230811,131900,289844900,26250,26200,26250,26200,5
|
|
20230811,131800,289713850,26200,26200,26250,26200,16
|
|
20230811,131700,289294250,26150,26150,26150,26150,4
|
|
20230811,131600,289189650,26150,26150,26150,26150,7
|
|
20230811,131500,289006600,26200,26200,26200,26200,0
|
|
20230811,131400,289006600,26200,26150,26200,26150,52
|
|
20230811,131300,287644400,26150,26150,26150,26150,103
|
|
20230811,131200,284950950,26150,26150,26150,26150,2
|
|
20230811,131100,284898650,26150,26150,26150,26150,2
|
|
20230811,131000,284846350,26200,26100,26200,26100,9
|
|
20230811,130900,284610900,26100,26200,26200,26100,13
|
|
20230811,130800,284270400,26100,26150,26150,26100,43
|
|
20230811,130700,283147850,26150,26100,26150,26100,182
|
|
20230811,130600,278390550,26150,26150,26200,26150,303
|
|
20230811,130500,270466600,26150,26200,26200,26150,6
|
|
20230811,130400,270309600,26200,26200,26200,26200,11
|
|
20230811,130300,270021400,26200,26200,26200,26200,5
|
|
20230811,130200,269890400,26250,26250,26300,26250,26
|
|
20230811,130100,269206900,26250,26300,26300,26250,5
|
|
20230811,130000,269075500,26300,26300,26300,26300,28
|
|
20230811,125900,268339100,26350,26250,26350,26250,9
|
|
20230811,125800,268102500,26300,26200,26300,26200,701
|
|
20230811,125700,249667000,26200,26200,26200,26200,0
|
|
20230811,125600,249667000,26200,26200,26200,26200,2
|
|
20230811,125500,249614600,26200,26200,26250,26200,236
|
|
20230811,125400,243429650,26200,26200,26200,26200,0
|
|
20230811,125300,243429650,26200,26250,26250,26200,169
|
|
20230811,125200,239001650,26250,26250,26250,26250,4
|
|
20230811,125100,238896650,26200,26250,26250,26200,4
|
|
20230811,125000,238791700,26250,26250,26250,26250,3
|
|
20230811,124900,238712950,26250,26200,26250,26200,2
|
|
20230811,124800,238660500,26250,26250,26250,26200,4
|
|
20230811,124700,238555550,26300,26250,26300,26250,29
|
|
20230811,124600,237792950,26250,26250,26250,26250,3
|
|
20230811,124500,237714200,26250,26250,26250,26250,11
|
|
20230811,124400,237425450,26250,26300,26300,26200,540
|
|
20230811,124300,223223650,26300,26300,26300,26300,103
|
|
20230811,124200,220514750,26300,26300,26300,26300,107
|
|
20230811,124100,217700650,26300,26200,26300,26200,942
|
|
20230811,124000,192947700,26150,26150,26150,26150,2
|
|
20230811,123900,192895400,26150,26100,26150,26050,200
|
|
20230811,123800,187665800,26100,26100,26100,26100,1
|
|
20230811,123700,187639700,26100,26100,26100,26100,5
|
|
20230811,123600,187509200,26100,26100,26100,26100,4
|
|
20230811,123500,187404800,26100,26100,26100,26100,1
|
|
20230811,123400,187378700,26100,26100,26100,26100,6
|
|
20230811,123300,187222100,26100,26100,26100,26100,0
|
|
20230811,123200,187222100,26100,26100,26100,26100,4
|
|
20230811,123100,187117700,26150,26100,26150,26100,18
|
|
20230811,123000,186647150,26100,26100,26100,26100,41
|
|
20230811,122900,185577050,26100,26150,26150,26100,21
|
|
20230811,122800,185028000,26100,26100,26100,26100,2
|
|
20230811,122700,184975800,26100,26100,26100,26100,4
|
|
20230811,122600,184871400,26100,26100,26100,26100,4
|
|
20230811,122500,184767000,26100,26100,26100,26100,4
|
|
20230811,122400,184662600,26100,26100,26100,26100,5
|
|
20230811,122300,184532100,26100,26100,26100,26100,5
|
|
20230811,122200,184401600,26100,26100,26100,26100,1
|
|
20230811,122100,184375500,26100,26150,26150,26100,10
|
|
20230811,122000,184114250,26100,26100,26100,26100,8
|
|
20230811,121900,183905450,26100,26100,26100,26100,1
|
|
20230811,121800,183879350,26200,26100,26200,26100,24
|
|
20230811,121700,183251900,26100,26100,26100,26100,1
|
|
20230811,121600,183225800,26100,26100,26100,26100,4
|
|
20230811,121500,183121400,26100,26100,26100,26100,3
|
|
20230811,121400,183043100,26100,26100,26100,26100,1
|
|
20230811,121300,183017000,26100,26100,26100,26100,6
|
|
20230811,121200,182860400,26100,26100,26100,26100,2
|
|
20230811,121100,182808200,26100,26100,26100,26100,2
|
|
20230811,121000,182756000,26100,26100,26100,26100,3
|
|
20230811,120900,182677700,26100,26100,26100,26100,2
|
|
20230811,120800,182625500,26100,26100,26100,26100,1
|
|
20230811,120700,182599400,26100,26150,26200,26100,107
|
|
20230811,120600,179801150,26150,26150,26150,26150,4
|
|
20230811,120500,179696550,26150,26150,26150,26150,2
|
|
20230811,120400,179644250,26150,26150,26150,26150,3
|
|
20230811,120300,179565800,26150,26150,26200,26150,5
|
|
20230811,120200,179435000,26150,26150,26150,26150,2
|
|
20230811,120100,179382700,26150,26200,26200,26150,19
|
|
20230811,120000,178885300,26150,26150,26150,26150,2
|
|
20230811,115900,178833000,26150,26150,26150,26150,5
|
|
20230811,115800,178702250,26150,26150,26150,26150,0
|
|
20230811,115700,178702250,26150,26150,26150,26150,7
|
|
20230811,115600,178519200,26150,26200,26200,26150,6
|
|
20230811,115500,178362100,26150,26150,26150,26150,3
|
|
20230811,115400,178283650,26150,26150,26150,26150,8
|
|
20230811,115300,178074450,26150,26150,26150,26150,1
|
|
20230811,115200,178048300,26150,26150,26200,26150,29
|
|
20230811,115100,177288750,26150,26100,26150,26100,8
|
|
20230811,115000,177079650,26100,26100,26100,26100,7
|
|
20230811,114900,176896950,26100,26100,26100,26100,5
|
|
20230811,114800,176766450,26200,26150,26200,26150,21
|
|
20230811,114700,176217200,26100,26100,26100,26100,4
|
|
20230811,114600,176112800,26100,26100,26100,26100,3
|
|
20230811,114500,176034500,26100,26100,26100,26100,4
|
|
20230811,114400,175930100,26100,26100,26100,26100,2
|
|
20230811,114300,175877900,26100,26100,26100,26100,11
|
|
20230811,114200,175590800,26100,26100,26100,26100,1
|
|
20230811,114100,175564700,26100,26100,26100,26100,3
|
|
20230811,114000,175486400,26100,26150,26150,26100,7
|
|
20230811,113900,175303500,26100,26100,26100,26100,3
|
|
20230811,113800,175225200,26100,26100,26100,26100,6
|
|
20230811,113700,175068600,26100,26100,26100,26100,1
|
|
20230811,113600,175042500,26100,26100,26100,26100,5
|
|
20230811,113500,174912000,26100,26100,26100,26100,1
|
|
20230811,113400,174885900,26150,26150,26150,26150,107
|
|
20230811,113300,172087850,26100,26100,26150,26100,6
|
|
20230811,113200,171931200,26100,26100,26100,26100,1
|
|
20230811,113100,171905100,26100,26100,26100,26100,46
|
|
20230811,113000,170704500,26100,26100,26100,26100,3
|
|
20230811,112900,170626200,26100,26100,26100,26100,3
|
|
20230811,112800,170547900,26100,26100,26100,26100,4
|
|
20230811,112700,170443500,26100,26100,26100,26100,3
|
|
20230811,112600,170365200,26100,26100,26100,26100,2
|
|
20230811,112500,170313000,26100,26150,26150,26100,7
|
|
20230811,112400,170130050,26100,26100,26100,26100,4
|
|
20230811,112300,170025650,26100,26100,26100,26100,2
|
|
20230811,112200,169973450,26150,26100,26150,26100,16
|
|
20230811,112100,169555150,26100,26100,26100,26100,0
|
|
20230811,112000,169555150,26100,26100,26100,26100,4
|
|
20230811,111900,169450750,26100,26100,26100,26100,3
|
|
20230811,111800,169372450,26150,26100,26150,26100,39
|
|
20230811,111700,168353800,26100,26100,26100,26100,63
|
|
20230811,111600,166709500,26100,26150,26150,26100,2
|
|
20230811,111500,166657250,26100,26100,26100,26100,4
|
|
20230811,111400,166552850,26150,26100,26150,26100,12
|
|
20230811,111300,166239200,26100,26100,26100,26100,0
|
|
20230811,111200,166239200,26100,26100,26100,26100,10
|
|
20230811,111100,165978200,26100,26100,26100,26100,2
|
|
20230811,111000,165926000,26150,26100,26150,26100,13
|
|
20230811,110900,165586100,26100,26100,26100,26100,4
|
|
20230811,110800,165481700,26100,26100,26100,26100,26
|
|
20230811,110700,164803100,26100,26100,26100,26100,5
|
|
20230811,110600,164672600,26100,26100,26100,26100,2
|
|
20230811,110500,164620400,26100,26150,26150,26100,11
|
|
20230811,110400,164332800,26100,26100,26100,26100,2
|
|
20230811,110300,164280600,26100,26050,26100,26050,53
|
|
20230811,110200,162897400,26050,26050,26050,26050,1
|
|
20230811,110100,162871350,26050,26050,26050,26050,2
|
|
20230811,110000,162819250,26050,26100,26100,26050,8
|
|
20230811,105900,162610500,26050,26050,26050,26050,4
|
|
20230811,105800,162506300,26050,26100,26100,26050,9
|
|
20230811,105700,162271600,26100,26100,26100,26100,0
|
|
20230811,105600,162271600,26100,26100,26100,26100,2
|
|
20230811,105500,162219400,26150,26100,26150,26100,9
|
|
20230811,105400,161984250,26100,26100,26100,26100,1
|
|
20230811,105300,161958150,26100,26100,26100,26100,15
|
|
20230811,105200,161566650,26100,26100,26100,26100,1
|
|
20230811,105100,161540550,26100,26100,26150,26100,20
|
|
20230811,105000,161017850,26100,26100,26100,26100,1
|
|
20230811,104900,160991750,26100,26100,26100,26100,1
|
|
20230811,104800,160965650,26150,26100,26200,26100,91
|
|
20230811,104700,158587900,26100,26050,26100,26050,91
|
|
20230811,104600,156213000,26000,26000,26000,26000,2
|
|
20230811,104500,156161000,26050,26050,26050,26050,4
|
|
20230811,104400,156056800,26050,26050,26050,26050,4
|
|
20230811,104300,155952600,26000,26000,26000,26000,3
|
|
20230811,104200,155874600,26100,26100,26100,26100,0
|
|
20230811,104100,155874600,26100,26000,26100,26000,6
|
|
20230811,104000,155718400,26000,26000,26000,26000,0
|
|
20230811,103900,155718400,26000,26000,26000,26000,6
|
|
20230811,103800,155562400,26050,26050,26050,26050,6
|
|
20230811,103700,155406100,26100,26150,26150,26000,683
|
|
20230811,103600,137615150,26100,26100,26100,26100,4
|
|
20230811,103500,137510750,26100,26100,26100,26100,6
|
|
20230811,103400,137354150,26100,26100,26150,26100,7
|
|
20230811,103300,137171400,26150,26100,26150,26100,34
|
|
20230811,103200,136282500,26100,26150,26200,26100,34
|
|
20230811,103100,135393300,26150,26150,26150,26150,5
|
|
20230811,103000,135262550,26150,26200,26200,26150,3
|
|
20230811,102900,135184050,26200,26150,26200,26150,5
|
|
20230811,102800,135053200,26150,26150,26150,26150,0
|
|
20230811,102700,135053200,26150,26200,26200,26150,13
|
|
20230811,102600,134712700,26150,26150,26150,26150,3
|
|
20230811,102500,134634250,26150,26150,26150,26150,0
|
|
20230811,102400,134634250,26150,26150,26150,26150,22
|
|
20230811,102300,134058950,26150,26150,26150,26150,1
|
|
20230811,102200,134032800,26250,26250,26250,26250,0
|
|
20230811,102100,134032800,26250,26200,26250,26200,8
|
|
20230811,102000,133822900,26250,26200,26250,26200,10
|
|
20230811,101900,133560600,26150,26150,26150,26150,3
|
|
20230811,101800,133482150,26250,26250,26250,26250,0
|
|
20230811,101700,133482150,26250,26250,26250,26250,10
|
|
20230811,101600,133219650,26250,26200,26250,26200,27
|
|
20230811,101500,132511000,26200,26200,26200,26200,1
|
|
20230811,101400,132484800,26200,26200,26200,26200,12
|
|
20230811,101300,132170400,26200,26200,26200,26200,2
|
|
20230811,101200,132118000,26200,26200,26200,26200,0
|
|
20230811,101100,132118000,26200,26250,26250,26200,29
|
|
20230811,101000,131356850,26200,26200,26200,26200,2
|
|
20230811,100900,131304450,26200,26200,26200,26200,0
|
|
20230811,100800,131304450,26200,26200,26200,26200,3
|
|
20230811,100700,131225850,26200,26200,26200,26200,1
|
|
20230811,100600,131199650,26200,26250,26250,26200,7
|
|
20230811,100500,131016100,26250,26250,26250,26200,14
|
|
20230811,100400,130648700,26250,26200,26250,26200,146
|
|
20230811,100300,126823300,26200,26150,26200,26150,106
|
|
20230811,100200,124047100,26150,26150,26150,26100,9
|
|
20230811,100100,123811850,26100,26100,26100,26100,0
|
|
20230811,100000,123811850,26100,26100,26100,26100,22
|
|
20230811,095900,123237650,26100,26100,26100,26100,29
|
|
20230811,095800,122480750,26050,26100,26100,26050,97
|
|
20230811,095700,119949150,26100,26100,26100,26100,2
|
|
20230811,095600,119896950,26150,26150,26150,26150,0
|
|
20230811,095500,119896950,26150,26100,26150,26100,6
|
|
20230811,095400,119740150,26150,26150,26150,26150,14
|
|
20230811,095300,119374050,26150,26150,26150,26150,0
|
|
20230811,095200,119374050,26150,26150,26150,26150,2
|
|
20230811,095100,119321750,26150,26150,26150,26150,0
|
|
20230811,095000,119321750,26150,26150,26200,26150,25
|
|
20230811,094900,118667350,26100,26100,26100,26100,2
|
|
20230811,094800,118615150,26100,26100,26100,26100,4
|
|
20230811,094700,118510750,26050,26100,26100,26050,26
|
|
20230811,094600,117832250,26050,26050,26050,26050,2
|
|
20230811,094500,117780150,26050,26050,26050,26050,0
|
|
20230811,094400,117780150,26050,26050,26050,26050,2
|
|
20230811,094300,117728050,26050,26050,26050,26050,0
|
|
20230811,094200,117728050,26050,26050,26050,26050,2
|
|
20230811,094100,117675950,26100,26150,26200,26100,18
|
|
20230811,094000,117205250,26100,26100,26100,26100,0
|
|
20230811,093900,117205250,26100,26100,26100,26100,2
|
|
20230811,093800,117153050,26100,26100,26100,26100,0
|
|
20230811,093700,117153050,26100,26100,26100,26100,2
|
|
20230811,093600,117100850,26150,26100,26150,26100,60
|
|
20230811,093500,115534700,26050,26050,26050,26050,42
|
|
20230811,093400,114440600,26050,26050,26050,26050,1
|
|
20230811,093300,114414550,26100,26100,26100,26100,1
|
|
20230811,093200,114388450,26050,26050,26050,26050,0
|
|
20230811,093100,114388450,26050,26050,26050,26050,0
|
|
20230811,093000,114388450,26050,26150,26150,26050,500
|
|
20230811,092900,101327750,26150,26200,26200,26150,255
|
|
20230811,092800,94646800,26200,26150,26200,26150,3
|
|
20230811,092700,94568300,26150,26150,26150,26150,0
|
|
20230811,092600,94568300,26150,26200,26200,26150,276
|
|
20230811,092500,87337200,26300,26250,26300,26250,14
|
|
20230811,092400,86969400,26200,26200,26200,26200,20
|
|
20230811,092300,86445400,26200,26200,26250,26200,4
|
|
20230811,092200,86340550,26250,26250,26250,26250,93
|
|
20230811,092100,83899300,26200,26300,26300,26200,45
|
|
20230811,092000,82717100,26300,26250,26300,26250,142
|
|
20230811,091900,78985100,26350,26350,26350,26350,0
|
|
20230811,091800,78985100,26350,26400,26400,26350,205
|
|
20230811,091700,73583300,26400,26150,26400,26100,1153
|
|
20230811,091600,43353350,26150,26150,26150,26150,0
|
|
20230811,091500,43353350,26150,26150,26150,26150,2
|
|
20230811,091400,43301050,26150,26150,26150,26150,0
|
|
20230811,091300,43301050,26150,26150,26250,26150,785
|
|
20230811,091200,22745100,26100,26100,26100,26100,2
|
|
20230811,091100,22692900,26100,26050,26100,26050,98
|
|
20230811,091000,20138600,26050,26050,26050,26050,30
|
|
20230811,090900,19357100,26150,26150,26150,26150,0
|
|
20230811,090800,19357100,26150,26150,26150,26150,1
|
|
20230811,090700,19330950,26050,26050,26050,26050,30
|
|
20230811,090600,18549450,26050,26050,26050,26050,6
|
|
20230811,090500,18393150,26050,26050,26050,26050,34
|
|
20230811,090400,17507450,26050,26050,26050,26050,5
|
|
20230811,090300,17377200,26050,26050,26050,26050,50
|
|
20230811,090200,16074700,26200,26200,26200,26200,0
|
|
20230811,090100,16074700,26200,26200,26200,26200,0
|
|
20230811,090000,16074700,26200,26150,26200,25900,614
|