585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184200,661904600,26250,26250,26250,26250,158
|
|
20230814,184100,661904600,26250,26250,26250,26250,0
|
|
20230814,184000,661904600,26250,26250,26250,26250,0
|
|
20230814,183900,661904600,26250,26250,26250,26250,0
|
|
20230814,183800,661904600,26250,26250,26250,26250,0
|
|
20230814,183700,661904600,26250,26250,26250,26250,0
|
|
20230814,183600,661904600,26250,26250,26250,26250,0
|
|
20230814,183500,661904600,26250,26250,26250,26250,0
|
|
20230814,183400,661904600,26250,26250,26250,26250,0
|
|
20230814,183300,661904600,26250,26250,26250,26250,0
|
|
20230814,183200,661904600,26250,26250,26250,26250,0
|
|
20230814,183100,661904600,26250,26250,26250,26250,0
|
|
20230814,183000,661904600,26250,26250,26250,26250,0
|
|
20230814,182900,661904600,26250,26250,26250,26250,0
|
|
20230814,182800,661904600,26250,26250,26250,26250,0
|
|
20230814,182700,661904600,26250,26250,26250,26250,0
|
|
20230814,182600,661904600,26250,26250,26250,26250,0
|
|
20230814,182500,661904600,26250,26250,26250,26250,0
|
|
20230814,182400,661904600,26250,26250,26250,26250,0
|
|
20230814,182300,661904600,26250,26250,26250,26250,0
|
|
20230814,182200,661904600,26250,26250,26250,26250,0
|
|
20230814,182100,661904600,26250,26250,26250,26250,0
|
|
20230814,182000,661904600,26250,26250,26250,26250,0
|
|
20230814,181900,661904600,26250,26250,26250,26250,0
|
|
20230814,181800,661904600,26250,26250,26250,26250,0
|
|
20230814,181700,661904600,26250,26250,26250,26250,0
|
|
20230814,181600,661904600,26250,26250,26250,26250,0
|
|
20230814,181500,661904600,26250,26250,26250,26250,0
|
|
20230814,181400,661904600,26250,26250,26250,26250,0
|
|
20230814,181300,661904600,26250,26250,26250,26250,0
|
|
20230814,181200,661904600,26250,26250,26250,26250,158
|
|
20230814,181100,661904600,26250,26250,26250,26250,0
|
|
20230814,181000,661904600,26250,26250,26250,26250,0
|
|
20230814,180900,661904600,26250,26250,26250,26250,0
|
|
20230814,180800,661904600,26250,26250,26250,26250,0
|
|
20230814,180700,661904600,26250,26250,26250,26250,0
|
|
20230814,180600,661904600,26250,26250,26250,26250,0
|
|
20230814,180500,661904600,26250,26250,26250,26250,0
|
|
20230814,180400,661904600,26250,26250,26250,26250,0
|
|
20230814,180300,661904600,26250,26250,26250,26250,0
|
|
20230814,180200,661904600,26250,26250,26250,26250,0
|
|
20230814,180100,661904600,26250,26250,26250,26250,0
|
|
20230814,180000,661904600,26250,26250,26250,26250,0
|
|
20230814,175900,661904600,26250,26250,26250,26250,0
|
|
20230814,175800,661904600,26250,26250,26250,26250,0
|
|
20230814,175700,661904600,26250,26250,26250,26250,0
|
|
20230814,175600,661904600,26250,26250,26250,26250,0
|
|
20230814,175500,661904600,26250,26250,26250,26250,0
|
|
20230814,175400,661904600,26250,26250,26250,26250,0
|
|
20230814,175300,661904600,26250,26250,26250,26250,0
|
|
20230814,175200,661904600,26250,26250,26250,26250,0
|
|
20230814,175100,661904600,26250,26250,26250,26250,0
|
|
20230814,175000,661904600,26250,26250,26250,26250,0
|
|
20230814,174900,661904600,26250,26250,26250,26250,0
|
|
20230814,174800,661904600,26250,26250,26250,26250,0
|
|
20230814,174700,661904600,26250,26250,26250,26250,0
|
|
20230814,174600,661904600,26250,26250,26250,26250,0
|
|
20230814,174500,661904600,26250,26250,26250,26250,0
|
|
20230814,174400,661904600,26250,26250,26250,26250,0
|
|
20230814,174300,661904600,26250,26250,26250,26250,0
|
|
20230814,174200,661904600,26250,26250,26250,26250,158
|
|
20230814,174100,661904600,26250,26250,26250,26250,0
|
|
20230814,174000,661904600,26250,26250,26250,26250,0
|
|
20230814,173900,661904600,26250,26250,26250,26250,0
|
|
20230814,173800,661904600,26250,26250,26250,26250,0
|
|
20230814,173700,661904600,26250,26250,26250,26250,0
|
|
20230814,173600,661904600,26250,26250,26250,26250,0
|
|
20230814,173500,661904600,26250,26250,26250,26250,0
|
|
20230814,173400,661904600,26250,26250,26250,26250,0
|
|
20230814,173300,661904600,26250,26250,26250,26250,0
|
|
20230814,173200,661904600,26250,26250,26250,26250,0
|
|
20230814,173100,661904600,26250,26250,26250,26250,0
|
|
20230814,173000,661904600,26250,26250,26250,26250,0
|
|
20230814,172900,661904600,26250,26250,26250,26250,0
|
|
20230814,172800,661904600,26250,26250,26250,26250,0
|
|
20230814,172700,661904600,26250,26250,26250,26250,0
|
|
20230814,172600,661904600,26250,26250,26250,26250,0
|
|
20230814,172500,661904600,26250,26250,26250,26250,0
|
|
20230814,172400,661904600,26250,26250,26250,26250,0
|
|
20230814,172300,661904600,26250,26250,26250,26250,0
|
|
20230814,172200,661904600,26250,26250,26250,26250,0
|
|
20230814,172100,661904600,26250,26250,26250,26250,0
|
|
20230814,172000,661904600,26250,26250,26250,26250,0
|
|
20230814,171900,661904600,26250,26250,26250,26250,0
|
|
20230814,171800,661904600,26250,26250,26250,26250,0
|
|
20230814,171700,661904600,26250,26250,26250,26250,0
|
|
20230814,171600,661904600,26250,26250,26250,26250,0
|
|
20230814,171500,661904600,26250,26250,26250,26250,0
|
|
20230814,171400,661904600,26250,26250,26250,26250,0
|
|
20230814,171300,661904600,26250,26250,26250,26250,0
|
|
20230814,171200,661904600,26250,26250,26250,26250,158
|
|
20230814,171100,661904600,26250,26250,26250,26250,0
|
|
20230814,171000,661904600,26250,26250,26250,26250,0
|
|
20230814,170900,661904600,26250,26250,26250,26250,0
|
|
20230814,170800,661904600,26250,26250,26250,26250,0
|
|
20230814,170700,661904600,26250,26250,26250,26250,0
|
|
20230814,170600,661904600,26250,26250,26250,26250,0
|
|
20230814,170500,661904600,26250,26250,26250,26250,0
|
|
20230814,170400,661904600,26250,26250,26250,26250,0
|
|
20230814,170300,661904600,26250,26250,26250,26250,0
|
|
20230814,170200,661904600,26250,26250,26250,26250,0
|
|
20230814,170100,661904600,26250,26250,26250,26250,0
|
|
20230814,170000,661904600,26250,26250,26250,26250,0
|
|
20230814,165900,661904600,26250,26250,26250,26250,0
|
|
20230814,165800,661904600,26250,26250,26250,26250,0
|
|
20230814,165700,661904600,26250,26250,26250,26250,0
|
|
20230814,165600,661904600,26250,26250,26250,26250,0
|
|
20230814,165500,661904600,26250,26250,26250,26250,0
|
|
20230814,165400,661904600,26250,26250,26250,26250,0
|
|
20230814,165300,661904600,26250,26250,26250,26250,0
|
|
20230814,165200,661904600,26250,26250,26250,26250,0
|
|
20230814,165100,661904600,26250,26250,26250,26250,0
|
|
20230814,165000,661904600,26250,26250,26250,26250,0
|
|
20230814,164900,661904600,26250,26250,26250,26250,0
|
|
20230814,164800,661904600,26250,26250,26250,26250,0
|
|
20230814,164700,661904600,26250,26250,26250,26250,0
|
|
20230814,164600,661904600,26250,26250,26250,26250,0
|
|
20230814,164500,661904600,26250,26250,26250,26250,0
|
|
20230814,164400,661904600,26250,26250,26250,26250,0
|
|
20230814,164300,661904600,26250,26250,26250,26250,0
|
|
20230814,164200,661904600,26250,26250,26250,26250,158
|
|
20230814,164100,661904600,26250,26250,26250,26250,0
|
|
20230814,164000,661904600,26250,26250,26250,26250,0
|
|
20230814,163900,661904600,26250,26250,26250,26250,0
|
|
20230814,163800,661904600,26250,26250,26250,26250,0
|
|
20230814,163700,661904600,26250,26250,26250,26250,0
|
|
20230814,163600,661904600,26250,26250,26250,26250,0
|
|
20230814,163500,661904600,26250,26250,26250,26250,0
|
|
20230814,163400,661904600,26250,26250,26250,26250,0
|
|
20230814,163300,661904600,26250,26250,26250,26250,0
|
|
20230814,163200,661904600,26250,26250,26250,26250,0
|
|
20230814,163100,661904600,26250,26250,26250,26250,0
|
|
20230814,163000,661904600,26250,26250,26250,26250,0
|
|
20230814,162900,661904600,26250,26250,26250,26250,0
|
|
20230814,162800,661904600,26250,26250,26250,26250,0
|
|
20230814,162700,661904600,26250,26250,26250,26250,0
|
|
20230814,162600,661904600,26250,26250,26250,26250,0
|
|
20230814,162500,661904600,26250,26250,26250,26250,0
|
|
20230814,162400,661904600,26250,26250,26250,26250,0
|
|
20230814,162300,661904600,26250,26250,26250,26250,0
|
|
20230814,162200,661904600,26250,26250,26250,26250,0
|
|
20230814,162100,661904600,26250,26250,26250,26250,0
|
|
20230814,162000,661904600,26250,26250,26250,26250,0
|
|
20230814,161900,661904600,26250,26250,26250,26250,0
|
|
20230814,161800,661904600,26250,26250,26250,26250,0
|
|
20230814,161700,661904600,26250,26250,26250,26250,0
|
|
20230814,161600,661904600,26250,26250,26250,26250,0
|
|
20230814,161500,661904600,26250,26250,26250,26250,0
|
|
20230814,161400,661904600,26250,26250,26250,26250,0
|
|
20230814,161300,661904600,26250,26250,26250,26250,0
|
|
20230814,161200,661904600,26250,26250,26250,26250,158
|
|
20230814,161100,661904600,26250,26250,26250,26250,0
|
|
20230814,161000,661904600,26250,26250,26250,26250,0
|
|
20230814,160900,661904600,26250,26250,26250,26250,0
|
|
20230814,160800,661904600,26250,26250,26250,26250,0
|
|
20230814,160700,661904600,26250,26250,26250,26250,0
|
|
20230814,160600,661904600,26250,26250,26250,26250,0
|
|
20230814,160500,661904600,26250,26250,26250,26250,0
|
|
20230814,160400,661904600,26250,26250,26250,26250,0
|
|
20230814,160300,661904600,26250,26250,26250,26250,0
|
|
20230814,160200,661904600,26250,26250,26250,26250,0
|
|
20230814,160100,661904600,26250,26250,26250,26250,0
|
|
20230814,160000,661904600,26250,26250,26250,26250,0
|
|
20230814,155900,661904600,26250,26250,26250,26250,0
|
|
20230814,155800,661904600,26250,26250,26250,26250,0
|
|
20230814,155700,661904600,26250,26250,26250,26250,0
|
|
20230814,155600,661904600,26250,26250,26250,26250,0
|
|
20230814,155500,661904600,26250,26250,26250,26250,0
|
|
20230814,155400,661904600,26250,26250,26250,26250,0
|
|
20230814,155300,661904600,26250,26250,26250,26250,0
|
|
20230814,155200,661904600,26250,26250,26250,26250,0
|
|
20230814,155100,661904600,26250,26250,26250,26250,0
|
|
20230814,155000,661904600,26250,26250,26250,26250,0
|
|
20230814,154900,661904600,26250,26250,26250,26250,0
|
|
20230814,154800,661904600,26250,26250,26250,26250,0
|
|
20230814,154700,661904600,26250,26250,26250,26250,0
|
|
20230814,154600,661904600,26250,26250,26250,26250,0
|
|
20230814,154500,661904600,26250,26250,26250,26250,0
|
|
20230814,154400,661904600,26250,26250,26250,26250,0
|
|
20230814,154300,661904600,26250,26250,26250,26250,0
|
|
20230814,154200,661904600,26250,26250,26250,26250,158
|
|
20230814,154100,661904600,26250,26250,26250,26250,0
|
|
20230814,154000,661904600,26250,26250,26250,26250,0
|
|
20230814,153900,661904600,26250,26250,26250,26250,0
|
|
20230814,153800,661904600,26250,26250,26250,26250,0
|
|
20230814,153700,661904600,26250,26250,26250,26250,0
|
|
20230814,153600,661904600,26250,26250,26250,26250,0
|
|
20230814,153500,661904600,26250,26250,26250,26250,0
|
|
20230814,153400,661904600,26250,26250,26250,26250,0
|
|
20230814,153300,661904600,26250,26250,26250,26250,0
|
|
20230814,153200,661904600,26250,26250,26250,26250,0
|
|
20230814,153100,661904600,26250,26250,26250,26250,0
|
|
20230814,153000,661904600,26250,26250,26250,26250,158
|
|
20230814,152900,657757100,26250,26250,26250,26250,0
|
|
20230814,152800,657757100,26250,26250,26250,26250,0
|
|
20230814,152700,657757100,26250,26250,26250,26250,0
|
|
20230814,152600,657757100,26250,26250,26250,26250,0
|
|
20230814,152500,657757100,26250,26250,26250,26250,0
|
|
20230814,152400,657757100,26250,26250,26250,26250,0
|
|
20230814,152300,657757100,26250,26250,26250,26250,0
|
|
20230814,152200,657757100,26250,26250,26250,26250,0
|
|
20230814,152100,657757100,26250,26250,26250,26250,0
|
|
20230814,152000,657757100,26250,26250,26250,26250,0
|
|
20230814,151900,657757100,26250,26250,26250,26250,19
|
|
20230814,151800,657258350,26250,26250,26250,26250,23
|
|
20230814,151700,656654600,26250,26250,26250,26250,25
|
|
20230814,151600,655998350,26250,26250,26250,26250,9
|
|
20230814,151500,655762100,26250,26250,26250,26250,35
|
|
20230814,151400,654843350,26250,26250,26250,26250,0
|
|
20230814,151300,654843350,26250,26250,26250,26250,10
|
|
20230814,151200,654580850,26250,26250,26250,26250,22
|
|
20230814,151100,654003350,26250,26250,26250,26250,14
|
|
20230814,151000,653635850,26250,26200,26250,26200,23
|
|
20230814,150900,653032650,26250,26250,26250,26250,20
|
|
20230814,150800,652507650,26200,26200,26200,26200,6
|
|
20230814,150700,652350450,26250,26250,26250,26250,8
|
|
20230814,150600,652140450,26250,26250,26250,26250,30
|
|
20230814,150500,651352950,26250,26250,26250,26250,9
|
|
20230814,150400,651116700,26250,26250,26250,26250,13
|
|
20230814,150300,650775450,26250,26250,26250,26250,21
|
|
20230814,150200,650224200,26250,26250,26250,26250,10
|
|
20230814,150100,649961700,26250,26250,26250,26250,10
|
|
20230814,150000,649699200,26250,26250,26250,26250,12
|
|
20230814,145900,649384200,26150,26250,26250,26150,28
|
|
20230814,145800,648649550,26250,26250,26250,26250,61
|
|
20230814,145700,647048300,26200,26200,26200,26200,38
|
|
20230814,145600,646052700,26200,26200,26200,26200,35
|
|
20230814,145500,645135700,26150,26200,26200,26150,11
|
|
20230814,145400,644847700,26200,26200,26200,26200,10
|
|
20230814,145300,644585700,26200,26200,26200,26200,10
|
|
20230814,145200,644323700,26200,26200,26200,26200,90
|
|
20230814,145100,641965700,26150,26200,26200,26150,10
|
|
20230814,145000,641703850,26200,26200,26200,26200,0
|
|
20230814,144900,641703850,26200,26200,26200,26200,10
|
|
20230814,144800,641441850,26200,26150,26200,26150,28
|
|
20230814,144700,640709150,26200,26200,26200,26150,75
|
|
20230814,144600,638744350,26150,26150,26150,26150,27
|
|
20230814,144500,638038300,26150,26150,26150,26150,13
|
|
20230814,144400,637698350,26150,26150,26150,26150,7
|
|
20230814,144300,637515300,26150,26150,26150,26150,10
|
|
20230814,144200,637253800,26100,26150,26200,26100,58
|
|
20230814,144100,635736800,26150,26150,26150,26150,12
|
|
20230814,144000,635423000,26150,26150,26150,26150,112
|
|
20230814,143900,632494200,26200,26200,26200,26200,63
|
|
20230814,143800,630843600,26200,26200,26200,26150,51
|
|
20230814,143700,629507600,26200,26200,26200,26200,10
|
|
20230814,143600,629245600,26200,26150,26200,26150,18
|
|
20230814,143500,628774400,26150,26150,26150,26150,32
|
|
20230814,143400,627937600,26150,26200,26200,26150,13
|
|
20230814,143300,627597200,26200,26200,26200,26200,9
|
|
20230814,143200,627361400,26150,26200,26200,26150,21
|
|
20230814,143100,626811700,26200,26200,26200,26200,12
|
|
20230814,143000,626497300,26200,26150,26200,26150,11
|
|
20230814,142900,626209250,26150,26200,26200,26150,16
|
|
20230814,142800,625790200,26200,26150,26200,26150,79
|
|
20230814,142700,623722850,26100,26200,26200,26100,28
|
|
20230814,142600,622990650,26150,26200,26200,26150,20
|
|
20230814,142500,622467200,26200,26200,26200,26150,25
|
|
20230814,142400,621812400,26200,26200,26200,26200,11
|
|
20230814,142300,621524200,26200,26200,26200,26200,8
|
|
20230814,142200,621314600,26200,26200,26200,26200,12
|
|
20230814,142100,621000200,26200,26150,26200,26150,11
|
|
20230814,142000,620712150,26200,26100,26200,26100,15
|
|
20230814,141900,620319450,26200,26200,26200,26200,8
|
|
20230814,141800,620109850,26200,26100,26200,26100,13
|
|
20230814,141700,619769550,26200,26100,26200,26100,18
|
|
20230814,141600,619298750,26200,26200,26200,26200,12
|
|
20230814,141500,618984350,26100,26200,26200,26100,11
|
|
20230814,141400,618696450,26150,26100,26150,26100,14
|
|
20230814,141300,618330500,26200,26100,26200,26100,12
|
|
20230814,141200,618016500,26100,26150,26200,26100,80
|
|
20230814,141100,615923400,26150,26200,26200,26150,12
|
|
20230814,141000,615609200,26150,26200,26200,26150,16
|
|
20230814,140900,615190150,26150,26150,26150,26150,2
|
|
20230814,140800,615137850,26150,26150,26150,26150,21
|
|
20230814,140700,614588700,26100,26150,26150,26100,128
|
|
20230814,140600,611241650,26150,26150,26150,26150,10
|
|
20230814,140500,610980150,26100,26100,26100,26100,1
|
|
20230814,140400,610954050,26150,26150,26150,26150,142
|
|
20230814,140300,607240750,26150,26150,26150,26150,0
|
|
20230814,140200,607240750,26150,26150,26150,26150,5
|
|
20230814,140100,607110000,26150,26150,26150,26150,1
|
|
20230814,140000,607083850,26150,26150,26150,26150,4
|
|
20230814,135900,606979250,26150,26150,26150,26150,0
|
|
20230814,135800,606979250,26150,26150,26150,26150,0
|
|
20230814,135700,606979250,26150,26150,26150,26150,0
|
|
20230814,135600,606979250,26150,26150,26150,26150,17
|
|
20230814,135500,606534700,26150,26150,26150,26150,4
|
|
20230814,135400,606430100,26200,26200,26200,26200,0
|
|
20230814,135300,606430100,26200,26200,26200,26200,0
|
|
20230814,135200,606430100,26200,26200,26200,26200,88
|
|
20230814,135100,604124500,26150,26150,26150,26150,80
|
|
20230814,135000,602032500,26150,26150,26150,26150,0
|
|
20230814,134900,602032500,26150,26150,26150,26150,0
|
|
20230814,134800,602032500,26150,26150,26150,26150,2
|
|
20230814,134700,601980200,26150,26150,26150,26150,4
|
|
20230814,134600,601875600,26150,26150,26150,26150,0
|
|
20230814,134500,601875600,26150,26150,26150,26150,0
|
|
20230814,134400,601875600,26150,26150,26150,26150,2
|
|
20230814,134300,601823300,26150,26150,26150,26150,4
|
|
20230814,134200,601718700,26150,26150,26150,26150,158
|
|
20230814,134100,597587000,26150,26150,26150,26150,0
|
|
20230814,134000,597587000,26150,26150,26150,26150,2
|
|
20230814,133900,597534700,26150,26150,26150,26150,0
|
|
20230814,133800,597534700,26150,26200,26200,26150,4
|
|
20230814,133700,597430050,26150,26150,26150,26150,0
|
|
20230814,133600,597430050,26150,26200,26200,26150,3
|
|
20230814,133500,597351500,26150,26150,26150,26150,0
|
|
20230814,133400,597351500,26150,26150,26150,26150,4
|
|
20230814,133300,597246900,26200,26200,26200,26200,34
|
|
20230814,133200,596356100,26200,26200,26200,26200,54
|
|
20230814,133100,594941300,26200,26200,26200,26200,0
|
|
20230814,133000,594941300,26200,26200,26200,26200,43
|
|
20230814,132900,593814700,26250,26250,26250,26250,3
|
|
20230814,132800,593735950,26250,26250,26250,26250,0
|
|
20230814,132700,593735950,26250,26250,26250,26250,1
|
|
20230814,132600,593709700,26200,26200,26200,26200,2
|
|
20230814,132500,593657300,26200,26200,26200,26200,4
|
|
20230814,132400,593552500,26250,26250,26250,26250,50
|
|
20230814,132300,592240000,26250,26250,26250,26250,0
|
|
20230814,132200,592240000,26250,26250,26250,26250,92
|
|
20230814,132100,589825000,26200,26200,26200,26200,152
|
|
20230814,132000,585842600,26200,26200,26200,26200,1
|
|
20230814,131900,585816400,26200,26200,26200,26200,0
|
|
20230814,131800,585816400,26200,26200,26200,26200,0
|
|
20230814,131700,585816400,26200,26200,26200,26200,3
|
|
20230814,131600,585737800,26200,26200,26200,26200,1
|
|
20230814,131500,585711600,26200,26200,26200,26200,0
|
|
20230814,131400,585711600,26200,26200,26200,26200,0
|
|
20230814,131300,585711600,26200,26200,26200,26200,8
|
|
20230814,131200,585502000,26250,26200,26250,26200,31
|
|
20230814,131100,584688300,26200,26200,26200,26200,0
|
|
20230814,131000,584688300,26200,26200,26200,26200,15
|
|
20230814,130900,584295300,26150,26150,26150,26150,0
|
|
20230814,130800,584295300,26150,26150,26150,26150,3
|
|
20230814,130700,584216850,26200,26200,26200,26200,0
|
|
20230814,130600,584216850,26200,26200,26200,26200,0
|
|
20230814,130500,584216850,26200,26200,26200,26200,0
|
|
20230814,130400,584216850,26200,26200,26200,26200,2
|
|
20230814,130300,584164450,26200,26200,26200,26200,1
|
|
20230814,130200,584138250,26200,26200,26200,26200,80
|
|
20230814,130100,582042250,26150,26150,26150,26150,0
|
|
20230814,130000,582042250,26150,26150,26150,26150,3
|
|
20230814,125900,581963800,26200,26200,26200,26200,10
|
|
20230814,125800,581701800,26200,26200,26200,26200,0
|
|
20230814,125700,581701800,26200,26200,26200,26200,4
|
|
20230814,125600,581597000,26150,26150,26150,26150,4
|
|
20230814,125500,581492400,26200,26200,26200,26200,0
|
|
20230814,125400,581492400,26200,26200,26200,26200,2
|
|
20230814,125300,581440000,26200,26200,26200,26200,0
|
|
20230814,125200,581440000,26200,26150,26200,26150,25
|
|
20230814,125100,580785350,26100,26100,26100,26100,4
|
|
20230814,125000,580680950,26150,26150,26150,26150,0
|
|
20230814,124900,580680950,26150,26150,26150,26150,0
|
|
20230814,124800,580680950,26150,26150,26150,26150,0
|
|
20230814,124700,580680950,26150,26150,26150,26150,2
|
|
20230814,124600,580628650,26150,26150,26150,26150,0
|
|
20230814,124500,580628650,26150,26150,26150,26150,86
|
|
20230814,124400,578379750,26100,26100,26100,26100,0
|
|
20230814,124300,578379750,26100,26100,26150,26100,37
|
|
20230814,124200,577414000,26100,26100,26100,26100,208
|
|
20230814,124100,571985200,26150,26150,26150,26150,139
|
|
20230814,124000,568350350,26150,26150,26150,26150,0
|
|
20230814,123900,568350350,26150,26150,26150,26150,0
|
|
20230814,123800,568350350,26150,26150,26150,26150,3
|
|
20230814,123700,568271900,26150,26150,26150,26150,0
|
|
20230814,123600,568271900,26150,26150,26150,26150,0
|
|
20230814,123500,568271900,26150,26150,26150,26150,84
|
|
20230814,123400,566075300,26200,26150,26200,26150,9
|
|
20230814,123300,565839700,26150,26150,26150,26150,20
|
|
20230814,123200,565316700,26150,26150,26150,26150,0
|
|
20230814,123100,565316700,26150,26150,26150,26150,0
|
|
20230814,123000,565316700,26150,26150,26200,26150,23
|
|
20230814,122900,564714350,26200,26200,26200,26200,0
|
|
20230814,122800,564714350,26200,26200,26200,26200,0
|
|
20230814,122700,564714350,26200,26200,26200,26200,0
|
|
20230814,122600,564714350,26200,26150,26200,26150,10
|
|
20230814,122500,564452550,26150,26150,26150,26150,0
|
|
20230814,122400,564452550,26150,26150,26150,26150,0
|
|
20230814,122300,564452550,26150,26150,26150,26150,0
|
|
20230814,122200,564452550,26150,26150,26150,26150,0
|
|
20230814,122100,564452550,26150,26200,26200,26150,5
|
|
20230814,122000,564321750,26200,26200,26200,26200,0
|
|
20230814,121900,564321750,26200,26200,26200,26200,0
|
|
20230814,121800,564321750,26200,26200,26200,26200,0
|
|
20230814,121700,564321750,26200,26150,26200,26150,26
|
|
20230814,121600,563641800,26200,26200,26200,26200,0
|
|
20230814,121500,563641800,26200,26200,26200,26200,0
|
|
20230814,121400,563641800,26200,26200,26200,26200,0
|
|
20230814,121300,563641800,26200,26150,26200,26150,17
|
|
20230814,121200,563196600,26150,26150,26150,26150,0
|
|
20230814,121100,563196600,26150,26150,26150,26150,0
|
|
20230814,121000,563196600,26150,26150,26150,26150,0
|
|
20230814,120900,563196600,26150,26150,26150,26150,4
|
|
20230814,120800,563092000,26200,26200,26200,26200,0
|
|
20230814,120700,563092000,26200,26200,26200,26200,0
|
|
20230814,120600,563092000,26200,26200,26200,26200,19
|
|
20230814,120500,562594200,26150,26150,26150,26150,0
|
|
20230814,120400,562594200,26150,26150,26150,26150,3
|
|
20230814,120300,562515750,26200,26200,26200,26200,0
|
|
20230814,120200,562515750,26200,26200,26200,26200,0
|
|
20230814,120100,562515750,26200,26200,26200,26200,9
|
|
20230814,120000,562279950,26150,26150,26150,26150,4
|
|
20230814,115900,562175350,26200,26200,26200,26200,4
|
|
20230814,115800,562070550,26200,26200,26200,26200,0
|
|
20230814,115700,562070550,26200,26200,26200,26200,26
|
|
20230814,115600,561389350,26150,26150,26150,26150,88
|
|
20230814,115500,559088150,26150,26150,26150,26150,1
|
|
20230814,115400,559062000,26250,26250,26250,26250,0
|
|
20230814,115300,559062000,26250,26200,26250,26200,28
|
|
20230814,115200,558327800,26150,26150,26150,26150,414
|
|
20230814,115100,547501700,26100,26100,26100,26100,4
|
|
20230814,115000,547397300,26100,26100,26100,26100,1
|
|
20230814,114900,547371200,26100,26100,26100,26100,2
|
|
20230814,114800,547319000,26100,26100,26100,26100,2
|
|
20230814,114700,547266800,26100,26100,26100,26100,6
|
|
20230814,114600,547110200,26100,26100,26150,26100,27
|
|
20230814,114500,546404850,26100,26100,26100,26100,0
|
|
20230814,114400,546404850,26100,26050,26100,26050,151
|
|
20230814,114300,542463800,26050,26050,26050,26050,5
|
|
20230814,114200,542333550,26050,26050,26050,26050,9
|
|
20230814,114100,542099100,26050,26050,26050,26050,1
|
|
20230814,114000,542073050,26100,26100,26100,26100,0
|
|
20230814,113900,542073050,26100,26100,26100,26100,49
|
|
20230814,113800,540794150,26050,26050,26050,26050,0
|
|
20230814,113700,540794150,26050,26050,26050,26050,0
|
|
20230814,113600,540794150,26050,26050,26050,26050,0
|
|
20230814,113500,540794150,26050,26050,26050,26050,0
|
|
20230814,113400,540794150,26050,26050,26050,26050,3
|
|
20230814,113300,540716000,26100,26050,26100,26050,2441
|
|
20230814,113200,477127200,26050,26050,26050,26050,43
|
|
20230814,113100,476007050,26000,26000,26000,26000,150
|
|
20230814,113000,472107050,26000,26000,26000,26000,4
|
|
20230814,112900,472003050,26050,26050,26050,26050,31
|
|
20230814,112800,471195500,26050,26050,26050,26050,815
|
|
20230814,112700,449964750,26050,26050,26050,26050,0
|
|
20230814,112600,449964750,26050,26050,26050,26050,3
|
|
20230814,112500,449886600,26100,26100,26100,26100,2
|
|
20230814,112400,449834400,26100,26100,26100,26100,373
|
|
20230814,112300,440099100,26100,26100,26100,26100,252
|
|
20230814,112200,433521900,26100,26100,26100,26100,0
|
|
20230814,112100,433521900,26100,26100,26100,26100,4
|
|
20230814,112000,433417500,26100,26100,26100,26100,16
|
|
20230814,111900,432999900,26150,26150,26150,26150,0
|
|
20230814,111800,432999900,26150,26150,26150,26150,218
|
|
20230814,111700,427299200,26150,26150,26150,26150,4
|
|
20230814,111600,427194600,26150,26150,26150,26150,0
|
|
20230814,111500,427194600,26150,26150,26150,26150,1
|
|
20230814,111400,427168450,26150,26150,26150,26150,4
|
|
20230814,111300,427063850,26200,26200,26200,26200,114
|
|
20230814,111200,424077050,26200,26200,26200,26200,0
|
|
20230814,111100,424077050,26200,26200,26200,26200,0
|
|
20230814,111000,424077050,26200,26200,26200,26200,0
|
|
20230814,110900,424077050,26200,26200,26200,26200,4
|
|
20230814,110800,423972250,26200,26200,26200,26200,0
|
|
20230814,110700,423972250,26200,26200,26200,26200,1
|
|
20230814,110600,423946050,26100,26150,26150,26100,1047
|
|
20230814,110500,396567500,26200,26250,26250,26200,945
|
|
20230814,110400,371788050,26250,26250,26250,26250,3
|
|
20230814,110300,371709300,26350,26300,26350,26300,58
|
|
20230814,110200,370182800,26300,26300,26300,26300,0
|
|
20230814,110100,370182800,26300,26300,26300,26300,0
|
|
20230814,110000,370182800,26300,26300,26300,26250,141
|
|
20230814,105900,366474700,26300,26300,26300,26300,0
|
|
20230814,105800,366474700,26300,26300,26300,26300,23
|
|
20230814,105700,365869800,26300,26300,26300,26300,25
|
|
20230814,105600,365212300,26300,26250,26300,26250,26
|
|
20230814,105500,364529150,26350,26350,26350,26350,0
|
|
20230814,105400,364529150,26350,26350,26350,26350,0
|
|
20230814,105300,364529150,26350,26350,26350,26350,0
|
|
20230814,105200,364529150,26350,26250,26350,26250,7
|
|
20230814,105100,364345200,26250,26250,26250,26250,0
|
|
20230814,105000,364345200,26250,26250,26250,26250,0
|
|
20230814,104900,364345200,26250,26250,26250,26250,100
|
|
20230814,104800,361720200,26250,26300,26300,26250,18
|
|
20230814,104700,361246950,26250,26250,26250,26250,4
|
|
20230814,104600,361141950,26250,26250,26250,26250,0
|
|
20230814,104500,361141950,26250,26250,26250,26250,2
|
|
20230814,104400,361089450,26250,26250,26250,26250,0
|
|
20230814,104300,361089450,26250,26250,26250,26250,3
|
|
20230814,104200,361010700,26300,26300,26300,26300,35
|
|
20230814,104100,360090200,26250,26250,26250,26250,0
|
|
20230814,104000,360090200,26250,26250,26250,26250,0
|
|
20230814,103900,360090200,26250,26250,26250,26250,4
|
|
20230814,103800,359985200,26300,26300,26300,26300,410
|
|
20230814,103700,349202200,26300,26300,26300,26300,0
|
|
20230814,103600,349202200,26300,26300,26300,26300,0
|
|
20230814,103500,349202200,26300,26300,26300,26300,2
|
|
20230814,103400,349149600,26300,26350,26350,26300,4
|
|
20230814,103300,349044350,26350,26350,26350,26350,0
|
|
20230814,103200,349044350,26350,26350,26350,26350,5
|
|
20230814,103100,348912600,26350,26350,26350,26350,0
|
|
20230814,103000,348912600,26350,26350,26350,26350,4
|
|
20230814,102900,348807200,26350,26350,26350,26350,10
|
|
20230814,102800,348543700,26350,26350,26350,26350,0
|
|
20230814,102700,348543700,26350,26350,26350,26350,0
|
|
20230814,102600,348543700,26350,26350,26350,26350,54
|
|
20230814,102500,347120800,26350,26350,26350,26350,199
|
|
20230814,102400,341877150,26350,26350,26350,26350,10
|
|
20230814,102300,341613650,26350,26350,26350,26350,2
|
|
20230814,102200,341560950,26300,26300,26300,26300,6
|
|
20230814,102100,341403150,26300,26350,26350,26300,12
|
|
20230814,102000,341087450,26300,26350,26350,26300,12
|
|
20230814,101900,340771750,26400,26400,26400,26400,30
|
|
20230814,101800,339979750,26400,26400,26400,26400,1
|
|
20230814,101700,339953350,26350,26350,26350,26350,4
|
|
20230814,101600,339847950,26350,26350,26350,26350,112
|
|
20230814,101500,336896750,26350,26350,26350,26350,0
|
|
20230814,101400,336896750,26350,26350,26350,26350,894
|
|
20230814,101300,313339850,26350,26350,26350,26350,6
|
|
20230814,101200,313181750,26350,26350,26350,26350,0
|
|
20230814,101100,313181750,26350,26350,26350,26350,0
|
|
20230814,101000,313181750,26350,26350,26350,26350,0
|
|
20230814,100900,313181750,26350,26350,26350,26350,4
|
|
20230814,100800,313076350,26400,26400,26400,26400,0
|
|
20230814,100700,313076350,26400,26400,26400,26400,118
|
|
20230814,100600,309961150,26400,26400,26400,26400,0
|
|
20230814,100500,309961150,26400,26400,26400,26400,126
|
|
20230814,100400,306634750,26450,26450,26450,26450,5
|
|
20230814,100300,306502500,26500,26500,26500,26500,0
|
|
20230814,100200,306502500,26500,26500,26500,26500,0
|
|
20230814,100100,306502500,26500,26450,26500,26450,208
|
|
20230814,100000,300999600,26500,26500,26500,26500,0
|
|
20230814,095900,300999600,26500,26500,26500,26500,7
|
|
20230814,095800,300814100,26450,26450,26450,26450,182
|
|
20230814,095700,296000200,26450,26450,26450,26450,10
|
|
20230814,095600,295735700,26400,26400,26400,26400,0
|
|
20230814,095500,295735700,26400,26400,26400,26400,0
|
|
20230814,095400,295735700,26400,26400,26400,26400,1
|
|
20230814,095300,295709300,26400,26400,26400,26400,4
|
|
20230814,095200,295603700,26400,26400,26400,26400,49
|
|
20230814,095100,294310100,26400,26400,26400,26400,100
|
|
20230814,095000,291670100,26450,26450,26450,26450,0
|
|
20230814,094900,291670100,26450,26450,26450,26450,50
|
|
20230814,094800,290347600,26450,26450,26450,26450,2
|
|
20230814,094700,290294700,26500,26500,26500,26500,8
|
|
20230814,094600,290082700,26500,26450,26500,26450,68
|
|
20230814,094500,288284050,26450,26450,26450,26450,477
|
|
20230814,094400,275667400,26500,26500,26500,26500,90
|
|
20230814,094300,273282400,26500,26500,26500,26500,89
|
|
20230814,094200,270923900,26600,26600,26600,26550,240
|
|
20230814,094100,264549200,26650,26700,26700,26600,13
|
|
20230814,094000,264202800,26700,26650,26700,26650,51
|
|
20230814,093900,262843250,26700,26650,26700,26650,297
|
|
20230814,093800,254915800,26650,26550,26650,26550,2060
|
|
20230814,093700,200049000,26550,26550,26550,26500,29
|
|
20230814,093600,199279100,26500,26500,26500,26450,92
|
|
20230814,093500,196844200,26500,26450,26500,26450,205
|
|
20230814,093400,191416700,26450,26450,26450,26450,2
|
|
20230814,093300,191363800,26500,26500,26500,26500,128
|
|
20230814,093200,187971800,26500,26500,26500,26500,32
|
|
20230814,093100,187123800,26400,26400,26450,26400,28
|
|
20230814,093000,186383550,26450,26450,26450,26450,114
|
|
20230814,092900,183368250,26450,26450,26450,26450,82
|
|
20230814,092800,181199350,26450,26400,26450,26400,39
|
|
20230814,092700,180167900,26400,26400,26400,26400,3
|
|
20230814,092600,180088700,26400,26400,26400,26400,141
|
|
20230814,092500,176366300,26350,26350,26350,26350,9
|
|
20230814,092400,176129150,26350,26350,26350,26350,0
|
|
20230814,092300,176129150,26350,26350,26350,26350,8
|
|
20230814,092200,175918350,26350,26350,26350,26350,0
|
|
20230814,092100,175918350,26350,26350,26350,26350,0
|
|
20230814,092000,175918350,26350,26350,26350,26350,71
|
|
20230814,091900,174047500,26250,26400,26450,26250,528
|
|
20230814,091800,160119150,26400,26300,26400,26300,4396
|
|
20230814,091700,44499200,26250,26250,26250,26250,0
|
|
20230814,091600,44499200,26250,26250,26250,26250,0
|
|
20230814,091500,44499200,26250,26250,26250,26250,6
|
|
20230814,091400,44341700,26250,26300,26300,26250,24
|
|
20230814,091300,43710700,26300,26250,26300,26250,567
|
|
20230814,091200,28818800,26250,26250,26250,26250,5
|
|
20230814,091100,28687550,26250,26250,26250,26250,16
|
|
20230814,091000,28267550,26250,26150,26250,26150,462
|
|
20230814,090900,16174150,26150,26150,26150,26150,0
|
|
20230814,090800,16174150,26150,26150,26150,26150,0
|
|
20230814,090700,16174150,26150,26150,26150,26150,38
|
|
20230814,090600,15180450,26100,26100,26100,26100,44
|
|
20230814,090500,14032050,26050,26050,26050,26050,0
|
|
20230814,090400,14032050,26050,26100,26100,26050,70
|
|
20230814,090300,12207400,26250,26050,26250,26050,293
|
|
20230814,090200,4523200,26250,26250,26250,26250,0
|
|
20230814,090100,4523200,26250,26250,26250,26250,1
|
|
20230814,090000,4496950,26250,26300,26300,26250,171
|