575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183200,23396100,26950,26950,26950,26950,5
|
|
20230810,183100,23396100,26950,26950,26950,26950,0
|
|
20230810,183000,23396100,26950,26950,26950,26950,0
|
|
20230810,182900,23396100,26950,26950,26950,26950,0
|
|
20230810,182800,23396100,26950,26950,26950,26950,0
|
|
20230810,182700,23396100,26950,26950,26950,26950,0
|
|
20230810,182600,23396100,26950,26950,26950,26950,0
|
|
20230810,182500,23396100,26950,26950,26950,26950,0
|
|
20230810,182400,23396100,26950,26950,26950,26950,0
|
|
20230810,182300,23396100,26950,26950,26950,26950,0
|
|
20230810,182200,23396100,26950,26950,26950,26950,0
|
|
20230810,182100,23396100,26950,26950,26950,26950,0
|
|
20230810,182000,23396100,26950,26950,26950,26950,0
|
|
20230810,181900,23396100,26950,26950,26950,26950,0
|
|
20230810,181800,23396100,26950,26950,26950,26950,0
|
|
20230810,181700,23396100,26950,26950,26950,26950,0
|
|
20230810,181600,23396100,26950,26950,26950,26950,0
|
|
20230810,181500,23396100,26950,26950,26950,26950,0
|
|
20230810,181400,23396100,26950,26950,26950,26950,0
|
|
20230810,181300,23396100,26950,26950,26950,26950,0
|
|
20230810,181200,23396100,26950,26950,26950,26950,0
|
|
20230810,181100,23396100,26950,26950,26950,26950,0
|
|
20230810,181000,23396100,26950,26950,26950,26950,0
|
|
20230810,180900,23396100,26950,26950,26950,26950,0
|
|
20230810,180800,23396100,26950,26950,26950,26950,0
|
|
20230810,180700,23396100,26950,26950,26950,26950,0
|
|
20230810,180600,23396100,26950,26950,26950,26950,0
|
|
20230810,180500,23396100,26950,26950,26950,26950,0
|
|
20230810,180400,23396100,26950,26950,26950,26950,0
|
|
20230810,180300,23396100,26950,26950,26950,26950,0
|
|
20230810,180200,23396100,26950,26950,26950,26950,5
|
|
20230810,180100,23396100,26950,26950,26950,26950,0
|
|
20230810,180000,23396100,26950,26950,26950,26950,0
|
|
20230810,175900,23396100,26950,26950,26950,26950,0
|
|
20230810,175800,23396100,26950,26950,26950,26950,0
|
|
20230810,175700,23396100,26950,26950,26950,26950,0
|
|
20230810,175600,23396100,26950,26950,26950,26950,0
|
|
20230810,175500,23396100,26950,26950,26950,26950,0
|
|
20230810,175400,23396100,26950,26950,26950,26950,0
|
|
20230810,175300,23396100,26950,26950,26950,26950,0
|
|
20230810,175200,23396100,26950,26950,26950,26950,0
|
|
20230810,175100,23396100,26950,26950,26950,26950,0
|
|
20230810,175000,23396100,26950,26950,26950,26950,0
|
|
20230810,174900,23396100,26950,26950,26950,26950,0
|
|
20230810,174800,23396100,26950,26950,26950,26950,0
|
|
20230810,174700,23396100,26950,26950,26950,26950,0
|
|
20230810,174600,23396100,26950,26950,26950,26950,0
|
|
20230810,174500,23396100,26950,26950,26950,26950,0
|
|
20230810,174400,23396100,26950,26950,26950,26950,0
|
|
20230810,174300,23396100,26950,26950,26950,26950,0
|
|
20230810,174200,23396100,26950,26950,26950,26950,0
|
|
20230810,174100,23396100,26950,26950,26950,26950,0
|
|
20230810,174000,23396100,26950,26950,26950,26950,0
|
|
20230810,173900,23396100,26950,26950,26950,26950,0
|
|
20230810,173800,23396100,26950,26950,26950,26950,0
|
|
20230810,173700,23396100,26950,26950,26950,26950,0
|
|
20230810,173600,23396100,26950,26950,26950,26950,0
|
|
20230810,173500,23396100,26950,26950,26950,26950,0
|
|
20230810,173400,23396100,26950,26950,26950,26950,0
|
|
20230810,173300,23396100,26950,26950,26950,26950,0
|
|
20230810,173200,23396100,26950,26950,26950,26950,5
|
|
20230810,173100,23396100,26950,26950,26950,26950,0
|
|
20230810,173000,23396100,26950,26950,26950,26950,0
|
|
20230810,172900,23396100,26950,26950,26950,26950,0
|
|
20230810,172800,23396100,26950,26950,26950,26950,0
|
|
20230810,172700,23396100,26950,26950,26950,26950,0
|
|
20230810,172600,23396100,26950,26950,26950,26950,0
|
|
20230810,172500,23396100,26950,26950,26950,26950,0
|
|
20230810,172400,23396100,26950,26950,26950,26950,0
|
|
20230810,172300,23396100,26950,26950,26950,26950,0
|
|
20230810,172200,23396100,26950,26950,26950,26950,0
|
|
20230810,172100,23396100,26950,26950,26950,26950,0
|
|
20230810,172000,23396100,26950,26950,26950,26950,0
|
|
20230810,171900,23396100,26950,26950,26950,26950,0
|
|
20230810,171800,23396100,26950,26950,26950,26950,0
|
|
20230810,171700,23396100,26950,26950,26950,26950,0
|
|
20230810,171600,23396100,26950,26950,26950,26950,0
|
|
20230810,171500,23396100,26950,26950,26950,26950,0
|
|
20230810,171400,23396100,26950,26950,26950,26950,0
|
|
20230810,171300,23396100,26950,26950,26950,26950,0
|
|
20230810,171200,23396100,26950,26950,26950,26950,0
|
|
20230810,171100,23396100,26950,26950,26950,26950,0
|
|
20230810,171000,23396100,26950,26950,26950,26950,0
|
|
20230810,170900,23396100,26950,26950,26950,26950,0
|
|
20230810,170800,23396100,26950,26950,26950,26950,0
|
|
20230810,170700,23396100,26950,26950,26950,26950,0
|
|
20230810,170600,23396100,26950,26950,26950,26950,0
|
|
20230810,170500,23396100,26950,26950,26950,26950,0
|
|
20230810,170400,23396100,26950,26950,26950,26950,0
|
|
20230810,170300,23396100,26950,26950,26950,26950,0
|
|
20230810,170200,23396100,26950,26950,26950,26950,5
|
|
20230810,170100,23396100,26950,26950,26950,26950,0
|
|
20230810,170000,23396100,26950,26950,26950,26950,0
|
|
20230810,165900,23396100,26950,26950,26950,26950,0
|
|
20230810,165800,23396100,26950,26950,26950,26950,0
|
|
20230810,165700,23396100,26950,26950,26950,26950,0
|
|
20230810,165600,23396100,26950,26950,26950,26950,0
|
|
20230810,165500,23396100,26950,26950,26950,26950,0
|
|
20230810,165400,23396100,26950,26950,26950,26950,0
|
|
20230810,165300,23396100,26950,26950,26950,26950,0
|
|
20230810,165200,23396100,26950,26950,26950,26950,0
|
|
20230810,165100,23396100,26950,26950,26950,26950,0
|
|
20230810,165000,23396100,26950,26950,26950,26950,0
|
|
20230810,164900,23396100,26950,26950,26950,26950,0
|
|
20230810,164800,23396100,26950,26950,26950,26950,0
|
|
20230810,164700,23396100,26950,26950,26950,26950,0
|
|
20230810,164600,23396100,26950,26950,26950,26950,0
|
|
20230810,164500,23396100,26950,26950,26950,26950,0
|
|
20230810,164400,23396100,26950,26950,26950,26950,0
|
|
20230810,164300,23396100,26950,26950,26950,26950,0
|
|
20230810,164200,23396100,26950,26950,26950,26950,0
|
|
20230810,164100,23396100,26950,26950,26950,26950,0
|
|
20230810,164000,23396100,26950,26950,26950,26950,0
|
|
20230810,163900,23396100,26950,26950,26950,26950,0
|
|
20230810,163800,23396100,26950,26950,26950,26950,0
|
|
20230810,163700,23396100,26950,26950,26950,26950,0
|
|
20230810,163600,23396100,26950,26950,26950,26950,0
|
|
20230810,163500,23396100,26950,26950,26950,26950,0
|
|
20230810,163400,23396100,26950,26950,26950,26950,0
|
|
20230810,163300,23396100,26950,26950,26950,26950,0
|
|
20230810,163200,23396100,26950,26950,26950,26950,5
|
|
20230810,163100,23396100,26950,26950,26950,26950,0
|
|
20230810,163000,23396100,26950,26950,26950,26950,0
|
|
20230810,162900,23396100,26950,26950,26950,26950,0
|
|
20230810,162800,23396100,26950,26950,26950,26950,0
|
|
20230810,162700,23396100,26950,26950,26950,26950,0
|
|
20230810,162600,23396100,26950,26950,26950,26950,0
|
|
20230810,162500,23396100,26950,26950,26950,26950,0
|
|
20230810,162400,23396100,26950,26950,26950,26950,0
|
|
20230810,162300,23396100,26950,26950,26950,26950,0
|
|
20230810,162200,23396100,26950,26950,26950,26950,0
|
|
20230810,162100,23396100,26950,26950,26950,26950,0
|
|
20230810,162000,23396100,26950,26950,26950,26950,0
|
|
20230810,161900,23396100,26950,26950,26950,26950,0
|
|
20230810,161800,23396100,26950,26950,26950,26950,0
|
|
20230810,161700,23396100,26950,26950,26950,26950,0
|
|
20230810,161600,23396100,26950,26950,26950,26950,0
|
|
20230810,161500,23396100,26950,26950,26950,26950,0
|
|
20230810,161400,23396100,26950,26950,26950,26950,0
|
|
20230810,161300,23396100,26950,26950,26950,26950,0
|
|
20230810,161200,23396100,26950,26950,26950,26950,0
|
|
20230810,161100,23396100,26950,26950,26950,26950,0
|
|
20230810,161000,23396100,26950,26950,26950,26950,0
|
|
20230810,160900,23396100,26950,26950,26950,26950,0
|
|
20230810,160800,23396100,26950,26950,26950,26950,0
|
|
20230810,160700,23396100,26950,26950,26950,26950,0
|
|
20230810,160600,23396100,26950,26950,26950,26950,0
|
|
20230810,160500,23396100,26950,26950,26950,26950,0
|
|
20230810,160400,23396100,26950,26950,26950,26950,0
|
|
20230810,160300,23396100,26950,26950,26950,26950,0
|
|
20230810,160200,23396100,26950,26950,26950,26950,5
|
|
20230810,160100,23396100,26950,26950,26950,26950,0
|
|
20230810,160000,23396100,26950,26950,26950,26950,0
|
|
20230810,155900,23396100,26950,26950,26950,26950,0
|
|
20230810,155800,23396100,26950,26950,26950,26950,0
|
|
20230810,155700,23396100,26950,26950,26950,26950,0
|
|
20230810,155600,23396100,26950,26950,26950,26950,0
|
|
20230810,155500,23396100,26950,26950,26950,26950,0
|
|
20230810,155400,23396100,26950,26950,26950,26950,0
|
|
20230810,155300,23396100,26950,26950,26950,26950,0
|
|
20230810,155200,23396100,26950,26950,26950,26950,0
|
|
20230810,155100,23396100,26950,26950,26950,26950,0
|
|
20230810,155000,23396100,26950,26950,26950,26950,0
|
|
20230810,154900,23396100,26950,26950,26950,26950,0
|
|
20230810,154800,23396100,26950,26950,26950,26950,0
|
|
20230810,154700,23396100,26950,26950,26950,26950,0
|
|
20230810,154600,23396100,26950,26950,26950,26950,0
|
|
20230810,154500,23396100,26950,26950,26950,26950,0
|
|
20230810,154400,23396100,26950,26950,26950,26950,0
|
|
20230810,154300,23396100,26950,26950,26950,26950,0
|
|
20230810,154200,23396100,26950,26950,26950,26950,0
|
|
20230810,154100,23396100,26950,26950,26950,26950,0
|
|
20230810,154000,23396100,26950,26950,26950,26950,0
|
|
20230810,153900,23396100,26950,26950,26950,26950,0
|
|
20230810,153800,23396100,26950,26950,26950,26950,0
|
|
20230810,153700,23396100,26950,26950,26950,26950,0
|
|
20230810,153600,23396100,26950,26950,26950,26950,0
|
|
20230810,153500,23396100,26950,26950,26950,26950,0
|
|
20230810,153400,23396100,26950,26950,26950,26950,0
|
|
20230810,153300,23396100,26950,26950,26950,26950,0
|
|
20230810,153200,23396100,26950,26950,26950,26950,5
|
|
20230810,153100,23396100,26950,26950,26950,26950,0
|
|
20230810,153000,23396100,26950,26950,26950,26950,5
|
|
20230810,152900,23261350,27000,27000,27000,27000,0
|
|
20230810,152800,23261350,27000,27000,27000,27000,0
|
|
20230810,152700,23261350,27000,27000,27000,27000,0
|
|
20230810,152600,23261350,27000,27000,27000,27000,0
|
|
20230810,152500,23261350,27000,27000,27000,27000,0
|
|
20230810,152400,23261350,27000,27000,27000,27000,0
|
|
20230810,152300,23261350,27000,27000,27000,27000,0
|
|
20230810,152200,23261350,27000,27000,27000,27000,0
|
|
20230810,152100,23261350,27000,27000,27000,27000,0
|
|
20230810,152000,23261350,27000,27000,27000,27000,0
|
|
20230810,151900,23261350,27000,27000,27000,27000,0
|
|
20230810,151800,23261350,27000,26950,27000,26950,8
|
|
20230810,151700,23045700,26950,26950,26950,26950,0
|
|
20230810,151600,23045700,26950,26950,26950,26950,3
|
|
20230810,151500,22964850,26950,26950,26950,26950,1
|
|
20230810,151400,22937900,26950,26950,26950,26950,0
|
|
20230810,151300,22937900,26950,26950,26950,26950,2
|
|
20230810,151200,22884000,26950,26950,26950,26950,0
|
|
20230810,151100,22884000,26950,26950,26950,26950,0
|
|
20230810,151000,22884000,26950,26950,26950,26950,3
|
|
20230810,150900,22803150,26950,26950,26950,26950,0
|
|
20230810,150800,22803150,26950,26950,26950,26950,0
|
|
20230810,150700,22803150,26950,26950,26950,26950,3
|
|
20230810,150600,22722300,26950,26950,26950,26950,0
|
|
20230810,150500,22722300,26950,26950,26950,26950,0
|
|
20230810,150400,22722300,26950,26950,26950,26950,2
|
|
20230810,150300,22668400,26950,26950,26950,26950,0
|
|
20230810,150200,22668400,26950,26950,26950,26950,0
|
|
20230810,150100,22668400,26950,26950,26950,26950,2
|
|
20230810,150000,22614500,26950,26950,26950,26950,0
|
|
20230810,145900,22614500,26950,26950,26950,26950,2
|
|
20230810,145800,22560600,26950,26950,26950,26950,0
|
|
20230810,145700,22560600,26950,26950,26950,26950,0
|
|
20230810,145600,22560600,26950,26950,26950,26950,3
|
|
20230810,145500,22479750,26950,26950,26950,26950,0
|
|
20230810,145400,22479750,26950,26950,26950,26950,0
|
|
20230810,145300,22479750,26950,26950,26950,26950,2
|
|
20230810,145200,22425850,26950,26950,26950,26950,0
|
|
20230810,145100,22425850,26950,26950,26950,26950,0
|
|
20230810,145000,22425850,26950,26950,26950,26950,2
|
|
20230810,144900,22371950,26950,26950,26950,26950,0
|
|
20230810,144800,22371950,26950,26950,26950,26950,0
|
|
20230810,144700,22371950,26950,26950,26950,26950,2
|
|
20230810,144600,22318050,26950,26950,26950,26950,0
|
|
20230810,144500,22318050,26950,26950,26950,26950,3
|
|
20230810,144400,22237200,26950,26950,26950,26950,2
|
|
20230810,144300,22183300,26950,26950,26950,26950,0
|
|
20230810,144200,22183300,26950,26950,26950,26950,2
|
|
20230810,144100,22129400,26950,26950,26950,26950,0
|
|
20230810,144000,22129400,26950,26950,26950,26950,0
|
|
20230810,143900,22129400,26950,26950,26950,26950,2
|
|
20230810,143800,22075500,26900,26900,26900,26900,1
|
|
20230810,143700,22048600,26950,26950,26950,26950,50
|
|
20230810,143600,20701100,26950,26950,26950,26950,2
|
|
20230810,143500,20647200,26950,26950,26950,26950,0
|
|
20230810,143400,20647200,26950,26950,26950,26950,0
|
|
20230810,143300,20647200,26950,26950,26950,26950,3
|
|
20230810,143200,20566350,26950,26950,26950,26950,0
|
|
20230810,143100,20566350,26950,26950,26950,26950,0
|
|
20230810,143000,20566350,26950,26950,26950,26950,2
|
|
20230810,142900,20512450,26950,26950,26950,26950,0
|
|
20230810,142800,20512450,26950,26950,26950,26950,2
|
|
20230810,142700,20458550,26950,26950,26950,26950,0
|
|
20230810,142600,20458550,26950,26950,26950,26950,0
|
|
20230810,142500,20458550,26950,26950,26950,26950,3
|
|
20230810,142400,20377700,26950,26950,26950,26950,0
|
|
20230810,142300,20377700,26950,26950,26950,26950,2
|
|
20230810,142200,20323800,26950,26950,26950,26950,2
|
|
20230810,142100,20269900,26950,26950,26950,26950,0
|
|
20230810,142000,20269900,26950,26950,26950,26950,0
|
|
20230810,141900,20269900,26950,26900,26950,26900,18
|
|
20230810,141800,19785550,26900,26900,26900,26900,0
|
|
20230810,141700,19785550,26900,26900,26900,26900,0
|
|
20230810,141600,19785550,26900,26900,26900,26900,2
|
|
20230810,141500,19731750,26900,26900,26900,26900,0
|
|
20230810,141400,19731750,26900,26900,26900,26900,3
|
|
20230810,141300,19651050,26900,26900,26900,26900,0
|
|
20230810,141200,19651050,26900,26900,26900,26900,0
|
|
20230810,141100,19651050,26900,26850,26900,26850,2
|
|
20230810,141000,19597300,26800,26800,26800,26800,0
|
|
20230810,140900,19597300,26800,26800,26800,26800,0
|
|
20230810,140800,19597300,26800,26800,26800,26800,0
|
|
20230810,140700,19597300,26800,26800,26800,26800,0
|
|
20230810,140600,19597300,26800,26800,26800,26800,0
|
|
20230810,140500,19597300,26800,26800,26800,26800,0
|
|
20230810,140400,19597300,26800,26800,26800,26800,3
|
|
20230810,140300,19516900,26850,26850,26850,26850,0
|
|
20230810,140200,19516900,26850,26850,26850,26850,3
|
|
20230810,140100,19436350,26850,26850,26850,26850,0
|
|
20230810,140000,19436350,26850,26850,26850,26850,0
|
|
20230810,135900,19436350,26850,26850,26850,26850,2
|
|
20230810,135800,19382650,26850,26850,26850,26850,0
|
|
20230810,135700,19382650,26850,26850,26850,26850,2
|
|
20230810,135600,19328950,26850,26850,26850,26850,0
|
|
20230810,135500,19328950,26850,26850,26850,26850,0
|
|
20230810,135400,19328950,26850,26900,26900,26850,9
|
|
20230810,135300,19087200,26900,26900,26900,26900,0
|
|
20230810,135200,19087200,26900,26900,26900,26900,0
|
|
20230810,135100,19087200,26900,26900,26900,26900,3
|
|
20230810,135000,19006500,26900,26900,26900,26900,0
|
|
20230810,134900,19006500,26900,26900,26900,26900,0
|
|
20230810,134800,19006500,26900,26900,26900,26900,2
|
|
20230810,134700,18952700,26900,26900,26900,26900,0
|
|
20230810,134600,18952700,26900,26900,26900,26900,0
|
|
20230810,134500,18952700,26900,26900,26900,26900,2
|
|
20230810,134400,18898900,26900,26900,26900,26900,0
|
|
20230810,134300,18898900,26900,26900,26900,26900,0
|
|
20230810,134200,18898900,26900,26900,26900,26900,3
|
|
20230810,134100,18818200,26900,26900,26900,26900,0
|
|
20230810,134000,18818200,26900,26900,26900,26900,2
|
|
20230810,133900,18764400,26900,26900,26900,26900,0
|
|
20230810,133800,18764400,26900,26900,26900,26900,0
|
|
20230810,133700,18764400,26900,26900,26900,26900,2
|
|
20230810,133600,18710600,26900,26900,26900,26900,0
|
|
20230810,133500,18710600,26900,26900,26900,26900,0
|
|
20230810,133400,18710600,26900,26900,26900,26900,2
|
|
20230810,133300,18656800,26900,26900,26900,26900,0
|
|
20230810,133200,18656800,26900,26900,26900,26900,0
|
|
20230810,133100,18656800,26900,26900,26900,26900,3
|
|
20230810,133000,18576100,26900,26900,26900,26900,0
|
|
20230810,132900,18576100,26900,26900,26900,26900,0
|
|
20230810,132800,18576100,26900,26900,26900,26900,2
|
|
20230810,132700,18522300,26900,26900,26900,26900,0
|
|
20230810,132600,18522300,26900,26900,26900,26900,2
|
|
20230810,132500,18468500,26900,26900,26900,26900,0
|
|
20230810,132400,18468500,26900,26900,26900,26900,0
|
|
20230810,132300,18468500,26900,26900,26900,26900,2
|
|
20230810,132200,18414700,26900,26900,26900,26900,0
|
|
20230810,132100,18414700,26900,26900,26900,26900,0
|
|
20230810,132000,18414700,26900,26900,26900,26900,3
|
|
20230810,131900,18334000,26900,26900,26900,26900,0
|
|
20230810,131800,18334000,26900,26900,26900,26900,0
|
|
20230810,131700,18334000,26900,26900,26900,26900,2
|
|
20230810,131600,18280200,26900,26900,26900,26900,0
|
|
20230810,131500,18280200,26900,26900,26900,26900,0
|
|
20230810,131400,18280200,26900,26900,26900,26900,2
|
|
20230810,131300,18226400,26900,26900,26900,26900,0
|
|
20230810,131200,18226400,26900,26900,26900,26900,0
|
|
20230810,131100,18226400,26900,26900,26900,26900,2
|
|
20230810,131000,18172600,26900,26900,26900,26900,0
|
|
20230810,130900,18172600,26900,26900,26900,26900,3
|
|
20230810,130800,18091900,26900,26900,26900,26900,0
|
|
20230810,130700,18091900,26900,26900,26900,26900,0
|
|
20230810,130600,18091900,26900,26900,26900,26900,2
|
|
20230810,130500,18038100,26900,26900,26900,26900,0
|
|
20230810,130400,18038100,26900,26900,26900,26900,0
|
|
20230810,130300,18038100,26900,26900,26900,26900,2
|
|
20230810,130200,17984300,26850,26850,26850,26850,0
|
|
20230810,130100,17984300,26850,26850,26850,26850,0
|
|
20230810,130000,17984300,26850,26850,26850,26850,0
|
|
20230810,125900,17984300,26850,26850,26850,26850,14
|
|
20230810,125800,17608400,26850,26850,26850,26850,0
|
|
20230810,125700,17608400,26850,26850,26850,26850,0
|
|
20230810,125600,17608400,26850,26850,26850,26850,2
|
|
20230810,125500,17554700,26900,26900,26900,26900,2
|
|
20230810,125400,17500900,26900,26900,26900,26900,0
|
|
20230810,125300,17500900,26900,26900,26900,26900,2
|
|
20230810,125200,17447100,26900,26850,26900,26850,3
|
|
20230810,125100,17366500,26900,26900,26900,26900,0
|
|
20230810,125000,17366500,26900,26900,26900,26900,0
|
|
20230810,124900,17366500,26900,26900,26900,26900,0
|
|
20230810,124800,17366500,26900,26900,26900,26900,0
|
|
20230810,124700,17366500,26900,26900,26900,26900,0
|
|
20230810,124600,17366500,26900,26900,26900,26900,0
|
|
20230810,124500,17366500,26900,26900,26900,26900,0
|
|
20230810,124400,17366500,26900,26850,26900,26800,5
|
|
20230810,124300,17232250,26750,26750,26750,26750,2
|
|
20230810,124200,17178750,26750,26750,26750,26750,0
|
|
20230810,124100,17178750,26750,26750,26750,26750,0
|
|
20230810,124000,17178750,26750,26750,26750,26750,2
|
|
20230810,123900,17125250,26750,26750,26750,26750,0
|
|
20230810,123800,17125250,26750,26750,26750,26750,3
|
|
20230810,123700,17045000,26750,26750,26750,26750,0
|
|
20230810,123600,17045000,26750,26750,26750,26750,0
|
|
20230810,123500,17045000,26750,26700,26750,26700,5
|
|
20230810,123400,16911300,26700,26600,26700,26600,4
|
|
20230810,123300,16804650,26600,26600,26600,26550,17
|
|
20230810,123200,16352500,26600,26600,26600,26550,9
|
|
20230810,123100,16113400,26550,26500,26550,26500,11
|
|
20230810,123000,15821400,26550,26550,26550,26550,0
|
|
20230810,122900,15821400,26550,26550,26550,26550,0
|
|
20230810,122800,15821400,26550,26450,26550,26450,2
|
|
20230810,122700,15768400,26550,26550,26550,26550,1
|
|
20230810,122600,15741850,26400,26400,26400,26400,1
|
|
20230810,122500,15715450,26400,26400,26400,26400,0
|
|
20230810,122400,15715450,26400,26400,26400,26400,2
|
|
20230810,122300,15662650,26400,26400,26400,26400,0
|
|
20230810,122200,15662650,26400,26400,26400,26400,0
|
|
20230810,122100,15662650,26400,26400,26400,26400,2
|
|
20230810,122000,15609850,26400,26400,26400,26400,0
|
|
20230810,121900,15609850,26400,26400,26400,26400,3
|
|
20230810,121800,15530650,26400,26400,26400,26400,4
|
|
20230810,121700,15425050,26400,26400,26400,26400,0
|
|
20230810,121600,15425050,26400,26400,26400,26400,2
|
|
20230810,121500,15372250,26400,26400,26400,26400,2
|
|
20230810,121400,15319450,26400,26400,26400,26400,0
|
|
20230810,121300,15319450,26400,26400,26400,26400,0
|
|
20230810,121200,15319450,26400,26400,26400,26400,2
|
|
20230810,121100,15266650,26400,26400,26400,26400,3
|
|
20230810,121000,15187450,26400,26400,26400,26400,1
|
|
20230810,120900,15161050,26350,26350,26350,26350,1
|
|
20230810,120800,15134700,26400,26400,26400,26400,0
|
|
20230810,120700,15134700,26400,26400,26400,26400,0
|
|
20230810,120600,15134700,26400,26400,26400,26400,0
|
|
20230810,120500,15134700,26400,26400,26400,26400,0
|
|
20230810,120400,15134700,26400,26400,26400,26400,0
|
|
20230810,120300,15134700,26400,26400,26400,26400,0
|
|
20230810,120200,15134700,26400,26400,26400,26400,0
|
|
20230810,120100,15134700,26400,26300,26400,26300,2
|
|
20230810,120000,15082000,26400,26250,26400,26250,13
|
|
20230810,115900,14740600,26250,26200,26250,26200,11
|
|
20230810,115800,14452350,26150,26150,26150,26150,1
|
|
20230810,115700,14426200,26150,26150,26150,26150,0
|
|
20230810,115600,14426200,26150,26150,26150,26150,0
|
|
20230810,115500,14426200,26150,26150,26150,26150,3
|
|
20230810,115400,14347750,26150,26150,26150,26150,0
|
|
20230810,115300,14347750,26150,26200,26200,26150,4
|
|
20230810,115200,14243050,26200,26200,26200,26200,0
|
|
20230810,115100,14243050,26200,26200,26200,26200,0
|
|
20230810,115000,14243050,26200,26200,26200,26200,2
|
|
20230810,114900,14190650,26200,26200,26200,26200,0
|
|
20230810,114800,14190650,26200,26200,26200,26200,0
|
|
20230810,114700,14190650,26200,26200,26200,26200,2
|
|
20230810,114600,14138250,26200,26200,26200,26200,0
|
|
20230810,114500,14138250,26200,26200,26200,26200,0
|
|
20230810,114400,14138250,26200,26200,26200,26200,3
|
|
20230810,114300,14059650,26200,26200,26200,26200,0
|
|
20230810,114200,14059650,26200,26200,26200,26200,0
|
|
20230810,114100,14059650,26200,26200,26200,26200,2
|
|
20230810,114000,14007250,26200,26200,26200,26200,0
|
|
20230810,113900,14007250,26200,26200,26200,26200,0
|
|
20230810,113800,14007250,26200,26200,26200,26200,2
|
|
20230810,113700,13954850,26200,26200,26200,26200,0
|
|
20230810,113600,13954850,26200,26200,26200,26200,0
|
|
20230810,113500,13954850,26200,26200,26200,26200,0
|
|
20230810,113400,13954850,26200,26200,26200,26200,0
|
|
20230810,113300,13954850,26200,26200,26200,26200,3
|
|
20230810,113200,13876250,26200,26200,26200,26200,0
|
|
20230810,113100,13876250,26200,26200,26200,26200,0
|
|
20230810,113000,13876250,26200,26200,26200,26200,0
|
|
20230810,112900,13876250,26200,26200,26200,26200,0
|
|
20230810,112800,13876250,26200,26200,26200,26200,0
|
|
20230810,112700,13876250,26200,26200,26200,26200,0
|
|
20230810,112600,13876250,26200,26200,26200,26200,0
|
|
20230810,112500,13876250,26200,26200,26200,26200,0
|
|
20230810,112400,13876250,26200,26200,26200,26200,0
|
|
20230810,112300,13876250,26200,26200,26200,26200,0
|
|
20230810,112200,13876250,26200,26200,26200,26200,0
|
|
20230810,112100,13876250,26200,26200,26200,26200,0
|
|
20230810,112000,13876250,26200,26200,26200,26200,0
|
|
20230810,111900,13876250,26200,26200,26200,26200,0
|
|
20230810,111800,13876250,26200,26200,26200,26200,0
|
|
20230810,111700,13876250,26200,26200,26200,26200,0
|
|
20230810,111600,13876250,26200,26200,26200,26200,1
|
|
20230810,111500,13850050,26200,26200,26200,26200,0
|
|
20230810,111400,13850050,26200,26200,26200,26200,0
|
|
20230810,111300,13850050,26200,26200,26200,26200,0
|
|
20230810,111200,13850050,26200,26200,26200,26200,0
|
|
20230810,111100,13850050,26200,26200,26200,26200,1
|
|
20230810,111000,13823850,26000,26000,26000,26000,0
|
|
20230810,110900,13823850,26000,26000,26000,26000,0
|
|
20230810,110800,13823850,26000,26000,26000,26000,0
|
|
20230810,110700,13823850,26000,26000,26000,26000,0
|
|
20230810,110600,13823850,26000,26000,26000,26000,0
|
|
20230810,110500,13823850,26000,26000,26000,26000,0
|
|
20230810,110400,13823850,26000,26000,26000,26000,0
|
|
20230810,110300,13823850,26000,26000,26000,26000,0
|
|
20230810,110200,13823850,26000,26000,26000,26000,0
|
|
20230810,110100,13823850,26000,26000,26000,26000,0
|
|
20230810,110000,13823850,26000,26000,26000,26000,1
|
|
20230810,105900,13797850,26200,26200,26200,26200,0
|
|
20230810,105800,13797850,26200,26200,26200,26200,0
|
|
20230810,105700,13797850,26200,26200,26200,26200,0
|
|
20230810,105600,13797850,26200,26200,26200,26200,0
|
|
20230810,105500,13797850,26200,26200,26200,26200,0
|
|
20230810,105400,13797850,26200,26200,26200,26200,0
|
|
20230810,105300,13797850,26200,26200,26200,26200,0
|
|
20230810,105200,13797850,26200,26200,26200,26200,0
|
|
20230810,105100,13797850,26200,26200,26200,26200,0
|
|
20230810,105000,13797850,26200,26200,26200,26200,0
|
|
20230810,104900,13797850,26200,26200,26200,26200,0
|
|
20230810,104800,13797850,26200,26200,26200,26200,0
|
|
20230810,104700,13797850,26200,26200,26200,26200,0
|
|
20230810,104600,13797850,26200,26200,26200,26200,0
|
|
20230810,104500,13797850,26200,26200,26200,26200,0
|
|
20230810,104400,13797850,26200,26200,26200,26200,0
|
|
20230810,104300,13797850,26200,26200,26200,26200,0
|
|
20230810,104200,13797850,26200,26200,26200,26200,0
|
|
20230810,104100,13797850,26200,26200,26200,26200,0
|
|
20230810,104000,13797850,26200,26200,26200,26200,0
|
|
20230810,103900,13797850,26200,26200,26200,26200,0
|
|
20230810,103800,13797850,26200,26200,26200,26200,0
|
|
20230810,103700,13797850,26200,26200,26200,26200,0
|
|
20230810,103600,13797850,26200,26200,26200,26200,0
|
|
20230810,103500,13797850,26200,26200,26200,26200,0
|
|
20230810,103400,13797850,26200,26200,26200,26200,0
|
|
20230810,103300,13797850,26200,26150,26200,26150,2
|
|
20230810,103200,13745500,26200,26100,26200,26100,2
|
|
20230810,103100,13693200,26200,26050,26200,26050,3
|
|
20230810,103000,13614750,26150,26150,26150,26150,0
|
|
20230810,102900,13614750,26150,26150,26150,26150,0
|
|
20230810,102800,13614750,26150,26150,26150,26150,0
|
|
20230810,102700,13614750,26150,26150,26150,26150,0
|
|
20230810,102600,13614750,26150,26150,26150,26150,0
|
|
20230810,102500,13614750,26150,26150,26150,26150,0
|
|
20230810,102400,13614750,26150,26150,26150,26150,0
|
|
20230810,102300,13614750,26150,26150,26150,26150,0
|
|
20230810,102200,13614750,26150,26150,26150,26150,0
|
|
20230810,102100,13614750,26150,26150,26150,26150,1
|
|
20230810,102000,13588600,25950,25850,26200,25850,262
|
|
20230810,101900,6773700,25850,25850,25850,25850,0
|
|
20230810,101800,6773700,25850,25850,25850,25850,0
|
|
20230810,101700,6773700,25850,25850,25850,25850,0
|
|
20230810,101600,6773700,25850,25850,25850,25850,0
|
|
20230810,101500,6773700,25850,25850,25850,25850,0
|
|
20230810,101400,6773700,25850,25850,25850,25850,0
|
|
20230810,101300,6773700,25850,25850,25850,25850,0
|
|
20230810,101200,6773700,25850,25850,25850,25850,0
|
|
20230810,101100,6773700,25850,25850,25850,25850,0
|
|
20230810,101000,6773700,25850,25850,25850,25850,0
|
|
20230810,100900,6773700,25850,25850,25850,25850,0
|
|
20230810,100800,6773700,25850,25850,25850,25850,0
|
|
20230810,100700,6773700,25850,25850,25850,25850,0
|
|
20230810,100600,6773700,25850,25850,25850,25850,0
|
|
20230810,100500,6773700,25850,25850,25850,25850,0
|
|
20230810,100400,6773700,25850,25850,25850,25850,0
|
|
20230810,100300,6773700,25850,25850,25850,25850,1
|
|
20230810,100200,6747850,25900,25900,25900,25900,0
|
|
20230810,100100,6747850,25900,25900,25900,25900,0
|
|
20230810,100000,6747850,25900,25900,25900,25900,0
|
|
20230810,095900,6747850,25900,25900,25900,25900,0
|
|
20230810,095800,6747850,25900,25900,25900,25900,0
|
|
20230810,095700,6747850,25900,25900,25900,25900,0
|
|
20230810,095600,6747850,25900,25900,25900,25900,0
|
|
20230810,095500,6747850,25900,25900,25900,25900,0
|
|
20230810,095400,6747850,25900,25900,25900,25900,0
|
|
20230810,095300,6747850,25900,25900,25900,25900,0
|
|
20230810,095200,6747850,25900,25900,25900,25900,0
|
|
20230810,095100,6747850,25900,25900,25900,25900,0
|
|
20230810,095000,6747850,25900,25900,25900,25900,0
|
|
20230810,094900,6747850,25900,25900,25900,25900,0
|
|
20230810,094800,6747850,25900,25900,25900,25900,0
|
|
20230810,094700,6747850,25900,25900,25900,25900,0
|
|
20230810,094600,6747850,25900,25900,25900,25900,0
|
|
20230810,094500,6747850,25900,26000,26000,25900,240
|
|
20230810,094400,522850,26200,26200,26200,26200,0
|
|
20230810,094300,522850,26200,26200,26200,26200,0
|
|
20230810,094200,522850,26200,26200,26200,26200,0
|
|
20230810,094100,522850,26200,26200,26200,26200,0
|
|
20230810,094000,522850,26200,26200,26200,26200,0
|
|
20230810,093900,522850,26200,26200,26200,26200,0
|
|
20230810,093800,522850,26200,26200,26200,26200,0
|
|
20230810,093700,522850,26200,26200,26200,26200,0
|
|
20230810,093600,522850,26200,26200,26200,26200,0
|
|
20230810,093500,522850,26200,26200,26200,26200,0
|
|
20230810,093400,522850,26200,26200,26200,26200,0
|
|
20230810,093300,522850,26200,26200,26200,26200,0
|
|
20230810,093200,522850,26200,26200,26200,26200,0
|
|
20230810,093100,522850,26200,26200,26200,26200,0
|
|
20230810,093000,522850,26200,26200,26200,26200,0
|
|
20230810,092900,522850,26200,26200,26200,26200,0
|
|
20230810,092800,522850,26200,26200,26200,26200,0
|
|
20230810,092700,522850,26200,26200,26200,26200,0
|
|
20230810,092600,522850,26200,26200,26200,26200,0
|
|
20230810,092500,522850,26200,26200,26200,26200,0
|
|
20230810,092400,522850,26200,26200,26200,26200,1
|
|
20230810,092300,496650,26000,26000,26000,26000,0
|
|
20230810,092200,496650,26000,26000,26000,26000,0
|
|
20230810,092100,496650,26000,26000,26000,26000,10
|
|
20230810,092000,236650,26200,26200,26200,26200,0
|
|
20230810,091900,236650,26200,26200,26200,26200,0
|
|
20230810,091800,236650,26200,26200,26200,26200,0
|
|
20230810,091700,236650,26200,26200,26200,26200,0
|
|
20230810,091600,236650,26200,26200,26200,26200,0
|
|
20230810,091500,236650,26200,26200,26200,26200,0
|
|
20230810,091400,236650,26200,26200,26200,26200,1
|
|
20230810,091300,210450,26250,26250,26250,26250,0
|
|
20230810,091200,210450,26250,26250,26250,26250,0
|
|
20230810,091100,210450,26250,26250,26250,26250,0
|
|
20230810,091000,210450,26250,26250,26250,26250,0
|
|
20230810,090900,210450,26250,26250,26250,26250,0
|
|
20230810,090800,210450,26250,26250,26250,26250,0
|
|
20230810,090700,210450,26250,26250,26250,26250,0
|
|
20230810,090600,210450,26250,26250,26250,26250,0
|
|
20230810,090500,210450,26250,26250,26250,26250,0
|
|
20230810,090400,210450,26250,26250,26250,26250,0
|
|
20230810,090300,210450,26250,26250,26250,26250,0
|
|
20230810,090200,210450,26250,26250,26250,26250,3
|
|
20230810,090100,131700,26400,26400,26400,26400,0
|
|
20230810,090000,131700,26400,26250,26400,26250,5
|