575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183200,82097100,25350,25350,25350,25350,59
|
|
20230816,183100,82097100,25350,25350,25350,25350,0
|
|
20230816,183000,82097100,25350,25350,25350,25350,0
|
|
20230816,182900,82097100,25350,25350,25350,25350,0
|
|
20230816,182800,82097100,25350,25350,25350,25350,0
|
|
20230816,182700,82097100,25350,25350,25350,25350,0
|
|
20230816,182600,82097100,25350,25350,25350,25350,0
|
|
20230816,182500,82097100,25350,25350,25350,25350,0
|
|
20230816,182400,82097100,25350,25350,25350,25350,0
|
|
20230816,182300,82097100,25350,25350,25350,25350,0
|
|
20230816,182200,82097100,25350,25350,25350,25350,0
|
|
20230816,182100,82097100,25350,25350,25350,25350,0
|
|
20230816,182000,82097100,25350,25350,25350,25350,0
|
|
20230816,181900,82097100,25350,25350,25350,25350,0
|
|
20230816,181800,82097100,25350,25350,25350,25350,0
|
|
20230816,181700,82097100,25350,25350,25350,25350,0
|
|
20230816,181600,82097100,25350,25350,25350,25350,0
|
|
20230816,181500,82097100,25350,25350,25350,25350,0
|
|
20230816,181400,82097100,25350,25350,25350,25350,0
|
|
20230816,181300,82097100,25350,25350,25350,25350,0
|
|
20230816,181200,82097100,25350,25350,25350,25350,0
|
|
20230816,181100,82097100,25350,25350,25350,25350,0
|
|
20230816,181000,82097100,25350,25350,25350,25350,0
|
|
20230816,180900,82097100,25350,25350,25350,25350,0
|
|
20230816,180800,82097100,25350,25350,25350,25350,0
|
|
20230816,180700,82097100,25350,25350,25350,25350,0
|
|
20230816,180600,82097100,25350,25350,25350,25350,0
|
|
20230816,180500,82097100,25350,25350,25350,25350,0
|
|
20230816,180400,82097100,25350,25350,25350,25350,0
|
|
20230816,180300,82097100,25350,25350,25350,25350,0
|
|
20230816,180200,82097100,25350,25350,25350,25350,59
|
|
20230816,180100,82097100,25350,25350,25350,25350,0
|
|
20230816,180000,82097100,25350,25350,25350,25350,0
|
|
20230816,175900,82097100,25350,25350,25350,25350,0
|
|
20230816,175800,82097100,25350,25350,25350,25350,0
|
|
20230816,175700,82097100,25350,25350,25350,25350,0
|
|
20230816,175600,82097100,25350,25350,25350,25350,0
|
|
20230816,175500,82097100,25350,25350,25350,25350,0
|
|
20230816,175400,82097100,25350,25350,25350,25350,0
|
|
20230816,175300,82097100,25350,25350,25350,25350,0
|
|
20230816,175200,82097100,25350,25350,25350,25350,0
|
|
20230816,175100,82097100,25350,25350,25350,25350,0
|
|
20230816,175000,82097100,25350,25350,25350,25350,0
|
|
20230816,174900,82097100,25350,25350,25350,25350,0
|
|
20230816,174800,82097100,25350,25350,25350,25350,0
|
|
20230816,174700,82097100,25350,25350,25350,25350,0
|
|
20230816,174600,82097100,25350,25350,25350,25350,0
|
|
20230816,174500,82097100,25350,25350,25350,25350,0
|
|
20230816,174400,82097100,25350,25350,25350,25350,0
|
|
20230816,174300,82097100,25350,25350,25350,25350,0
|
|
20230816,174200,82097100,25350,25350,25350,25350,0
|
|
20230816,174100,82097100,25350,25350,25350,25350,0
|
|
20230816,174000,82097100,25350,25350,25350,25350,0
|
|
20230816,173900,82097100,25350,25350,25350,25350,0
|
|
20230816,173800,82097100,25350,25350,25350,25350,0
|
|
20230816,173700,82097100,25350,25350,25350,25350,0
|
|
20230816,173600,82097100,25350,25350,25350,25350,0
|
|
20230816,173500,82097100,25350,25350,25350,25350,0
|
|
20230816,173400,82097100,25350,25350,25350,25350,0
|
|
20230816,173300,82097100,25350,25350,25350,25350,0
|
|
20230816,173200,82097100,25350,25350,25350,25350,59
|
|
20230816,173100,82097100,25350,25350,25350,25350,0
|
|
20230816,173000,82097100,25350,25350,25350,25350,0
|
|
20230816,172900,82097100,25350,25350,25350,25350,0
|
|
20230816,172800,82097100,25350,25350,25350,25350,0
|
|
20230816,172700,82097100,25350,25350,25350,25350,0
|
|
20230816,172600,82097100,25350,25350,25350,25350,0
|
|
20230816,172500,82097100,25350,25350,25350,25350,0
|
|
20230816,172400,82097100,25350,25350,25350,25350,0
|
|
20230816,172300,82097100,25350,25350,25350,25350,0
|
|
20230816,172200,82097100,25350,25350,25350,25350,0
|
|
20230816,172100,82097100,25350,25350,25350,25350,0
|
|
20230816,172000,82097100,25350,25350,25350,25350,0
|
|
20230816,171900,82097100,25350,25350,25350,25350,0
|
|
20230816,171800,82097100,25350,25350,25350,25350,0
|
|
20230816,171700,82097100,25350,25350,25350,25350,0
|
|
20230816,171600,82097100,25350,25350,25350,25350,0
|
|
20230816,171500,82097100,25350,25350,25350,25350,0
|
|
20230816,171400,82097100,25350,25350,25350,25350,0
|
|
20230816,171300,82097100,25350,25350,25350,25350,0
|
|
20230816,171200,82097100,25350,25350,25350,25350,0
|
|
20230816,171100,82097100,25350,25350,25350,25350,0
|
|
20230816,171000,82097100,25350,25350,25350,25350,0
|
|
20230816,170900,82097100,25350,25350,25350,25350,0
|
|
20230816,170800,82097100,25350,25350,25350,25350,0
|
|
20230816,170700,82097100,25350,25350,25350,25350,0
|
|
20230816,170600,82097100,25350,25350,25350,25350,0
|
|
20230816,170500,82097100,25350,25350,25350,25350,0
|
|
20230816,170400,82097100,25350,25350,25350,25350,0
|
|
20230816,170300,82097100,25350,25350,25350,25350,0
|
|
20230816,170200,82097100,25350,25350,25350,25350,59
|
|
20230816,170100,82097100,25350,25350,25350,25350,0
|
|
20230816,170000,82097100,25350,25350,25350,25350,0
|
|
20230816,165900,82097100,25350,25350,25350,25350,0
|
|
20230816,165800,82097100,25350,25350,25350,25350,0
|
|
20230816,165700,82097100,25350,25350,25350,25350,0
|
|
20230816,165600,82097100,25350,25350,25350,25350,0
|
|
20230816,165500,82097100,25350,25350,25350,25350,0
|
|
20230816,165400,82097100,25350,25350,25350,25350,0
|
|
20230816,165300,82097100,25350,25350,25350,25350,0
|
|
20230816,165200,82097100,25350,25350,25350,25350,0
|
|
20230816,165100,82097100,25350,25350,25350,25350,0
|
|
20230816,165000,82097100,25350,25350,25350,25350,0
|
|
20230816,164900,82097100,25350,25350,25350,25350,0
|
|
20230816,164800,82097100,25350,25350,25350,25350,0
|
|
20230816,164700,82097100,25350,25350,25350,25350,0
|
|
20230816,164600,82097100,25350,25350,25350,25350,0
|
|
20230816,164500,82097100,25350,25350,25350,25350,0
|
|
20230816,164400,82097100,25350,25350,25350,25350,0
|
|
20230816,164300,82097100,25350,25350,25350,25350,0
|
|
20230816,164200,82097100,25350,25350,25350,25350,0
|
|
20230816,164100,82097100,25350,25350,25350,25350,0
|
|
20230816,164000,82097100,25350,25350,25350,25350,0
|
|
20230816,163900,82097100,25350,25350,25350,25350,0
|
|
20230816,163800,82097100,25350,25350,25350,25350,0
|
|
20230816,163700,82097100,25350,25350,25350,25350,0
|
|
20230816,163600,82097100,25350,25350,25350,25350,0
|
|
20230816,163500,82097100,25350,25350,25350,25350,0
|
|
20230816,163400,82097100,25350,25350,25350,25350,0
|
|
20230816,163300,82097100,25350,25350,25350,25350,0
|
|
20230816,163200,82097100,25350,25350,25350,25350,59
|
|
20230816,163100,82097100,25350,25350,25350,25350,0
|
|
20230816,163000,82097100,25350,25350,25350,25350,0
|
|
20230816,162900,82097100,25350,25350,25350,25350,0
|
|
20230816,162800,82097100,25350,25350,25350,25350,0
|
|
20230816,162700,82097100,25350,25350,25350,25350,0
|
|
20230816,162600,82097100,25350,25350,25350,25350,0
|
|
20230816,162500,82097100,25350,25350,25350,25350,0
|
|
20230816,162400,82097100,25350,25350,25350,25350,0
|
|
20230816,162300,82097100,25350,25350,25350,25350,0
|
|
20230816,162200,82097100,25350,25350,25350,25350,0
|
|
20230816,162100,82097100,25350,25350,25350,25350,0
|
|
20230816,162000,82097100,25350,25350,25350,25350,0
|
|
20230816,161900,82097100,25350,25350,25350,25350,0
|
|
20230816,161800,82097100,25350,25350,25350,25350,0
|
|
20230816,161700,82097100,25350,25350,25350,25350,0
|
|
20230816,161600,82097100,25350,25350,25350,25350,0
|
|
20230816,161500,82097100,25350,25350,25350,25350,0
|
|
20230816,161400,82097100,25350,25350,25350,25350,0
|
|
20230816,161300,82097100,25350,25350,25350,25350,0
|
|
20230816,161200,82097100,25350,25350,25350,25350,0
|
|
20230816,161100,82097100,25350,25350,25350,25350,0
|
|
20230816,161000,82097100,25350,25350,25350,25350,0
|
|
20230816,160900,82097100,25350,25350,25350,25350,0
|
|
20230816,160800,82097100,25350,25350,25350,25350,0
|
|
20230816,160700,82097100,25350,25350,25350,25350,0
|
|
20230816,160600,82097100,25350,25350,25350,25350,0
|
|
20230816,160500,82097100,25350,25350,25350,25350,0
|
|
20230816,160400,82097100,25350,25350,25350,25350,0
|
|
20230816,160300,82097100,25350,25350,25350,25350,0
|
|
20230816,160200,82097100,25350,25350,25350,25350,59
|
|
20230816,160100,82097100,25350,25350,25350,25350,0
|
|
20230816,160000,82097100,25350,25350,25350,25350,0
|
|
20230816,155900,82097100,25350,25350,25350,25350,0
|
|
20230816,155800,82097100,25350,25350,25350,25350,0
|
|
20230816,155700,82097100,25350,25350,25350,25350,0
|
|
20230816,155600,82097100,25350,25350,25350,25350,0
|
|
20230816,155500,82097100,25350,25350,25350,25350,0
|
|
20230816,155400,82097100,25350,25350,25350,25350,0
|
|
20230816,155300,82097100,25350,25350,25350,25350,0
|
|
20230816,155200,82097100,25350,25350,25350,25350,0
|
|
20230816,155100,82097100,25350,25350,25350,25350,0
|
|
20230816,155000,82097100,25350,25350,25350,25350,0
|
|
20230816,154900,82097100,25350,25350,25350,25350,0
|
|
20230816,154800,82097100,25350,25350,25350,25350,0
|
|
20230816,154700,82097100,25350,25350,25350,25350,0
|
|
20230816,154600,82097100,25350,25350,25350,25350,0
|
|
20230816,154500,82097100,25350,25350,25350,25350,0
|
|
20230816,154400,82097100,25350,25350,25350,25350,0
|
|
20230816,154300,82097100,25350,25350,25350,25350,0
|
|
20230816,154200,82097100,25350,25350,25350,25350,0
|
|
20230816,154100,82097100,25350,25350,25350,25350,0
|
|
20230816,154000,82097100,25350,25350,25350,25350,0
|
|
20230816,153900,82097100,25350,25350,25350,25350,0
|
|
20230816,153800,82097100,25350,25350,25350,25350,0
|
|
20230816,153700,82097100,25350,25350,25350,25350,0
|
|
20230816,153600,82097100,25350,25350,25350,25350,0
|
|
20230816,153500,82097100,25350,25350,25350,25350,0
|
|
20230816,153400,82097100,25350,25350,25350,25350,0
|
|
20230816,153300,82097100,25350,25350,25350,25350,0
|
|
20230816,153200,82097100,25350,25350,25350,25350,59
|
|
20230816,153100,82097100,25350,25350,25350,25350,0
|
|
20230816,153000,82097100,25350,25350,25350,25350,59
|
|
20230816,152900,80601450,25900,25900,25900,25900,0
|
|
20230816,152800,80601450,25900,25900,25900,25900,0
|
|
20230816,152700,80601450,25900,25900,25900,25900,0
|
|
20230816,152600,80601450,25900,25900,25900,25900,0
|
|
20230816,152500,80601450,25900,25900,25900,25900,0
|
|
20230816,152400,80601450,25900,25900,25900,25900,0
|
|
20230816,152300,80601450,25900,25900,25900,25900,0
|
|
20230816,152200,80601450,25900,25900,25900,25900,0
|
|
20230816,152100,80601450,25900,25900,25900,25900,0
|
|
20230816,152000,80601450,25900,25900,25900,25900,0
|
|
20230816,151900,80601450,25900,25900,25900,25900,0
|
|
20230816,151800,80601450,25900,25900,25900,25900,0
|
|
20230816,151700,80601450,25900,25900,25900,25900,0
|
|
20230816,151600,80601450,25900,25650,25900,25650,4
|
|
20230816,151500,80498350,26050,26050,26050,26050,0
|
|
20230816,151400,80498350,26050,26050,26050,26050,0
|
|
20230816,151300,80498350,26050,26050,26050,26050,0
|
|
20230816,151200,80498350,26050,26050,26050,26050,1
|
|
20230816,151100,80472300,25600,25600,25600,25600,3
|
|
20230816,151000,80395500,26050,25550,26050,25550,7
|
|
20230816,150900,80215900,26000,26000,26000,26000,0
|
|
20230816,150800,80215900,26000,25550,26100,25550,124
|
|
20230816,150700,77046500,25350,25400,25400,25350,125
|
|
20230816,150600,73873150,25550,25550,25550,25550,3
|
|
20230816,150500,73796500,25550,25550,25550,25550,0
|
|
20230816,150400,73796500,25550,25550,25550,25550,0
|
|
20230816,150300,73796500,25550,25550,25550,25550,0
|
|
20230816,150200,73796500,25550,25550,25550,25550,0
|
|
20230816,150100,73796500,25550,25550,25550,25550,0
|
|
20230816,150000,73796500,25550,25550,25550,25550,1
|
|
20230816,145900,73770950,25550,25550,25550,25550,0
|
|
20230816,145800,73770950,25550,25550,25550,25550,0
|
|
20230816,145700,73770950,25550,25550,25550,25550,0
|
|
20230816,145600,73770950,25550,25550,25550,25550,0
|
|
20230816,145500,73770950,25550,25550,25550,25550,0
|
|
20230816,145400,73770950,25550,25550,25550,25550,0
|
|
20230816,145300,73770950,25550,25550,25550,25550,0
|
|
20230816,145200,73770950,25550,25550,25550,25550,0
|
|
20230816,145100,73770950,25550,25550,25550,25550,0
|
|
20230816,145000,73770950,25550,25550,25550,25550,0
|
|
20230816,144900,73770950,25550,25550,25550,25550,0
|
|
20230816,144800,73770950,25550,25550,25550,25550,0
|
|
20230816,144700,73770950,25550,25550,25550,25550,2
|
|
20230816,144600,73719850,25550,25550,25550,25550,0
|
|
20230816,144500,73719850,25550,25550,25550,25550,0
|
|
20230816,144400,73719850,25550,25550,25550,25550,0
|
|
20230816,144300,73719850,25550,25550,25550,25550,0
|
|
20230816,144200,73719850,25550,25550,25550,25550,0
|
|
20230816,144100,73719850,25550,25550,25550,25550,18
|
|
20230816,144000,73259950,25550,25550,25550,25550,0
|
|
20230816,143900,73259950,25550,25550,25550,25550,0
|
|
20230816,143800,73259950,25550,25550,25550,25550,0
|
|
20230816,143700,73259950,25550,25550,25550,25550,0
|
|
20230816,143600,73259950,25550,25550,25550,25550,0
|
|
20230816,143500,73259950,25550,25550,25550,25550,0
|
|
20230816,143400,73259950,25550,25550,25550,25550,0
|
|
20230816,143300,73259950,25550,25550,25550,25550,19
|
|
20230816,143200,72774500,25400,25400,25400,25400,2
|
|
20230816,143100,72723700,25450,25450,25450,25450,0
|
|
20230816,143000,72723700,25450,25450,25450,25450,0
|
|
20230816,142900,72723700,25450,25450,25450,25450,0
|
|
20230816,142800,72723700,25450,25450,25450,25450,0
|
|
20230816,142700,72723700,25450,25450,25450,25450,0
|
|
20230816,142600,72723700,25450,25450,25450,25450,0
|
|
20230816,142500,72723700,25450,25450,25450,25450,0
|
|
20230816,142400,72723700,25450,25450,25450,25450,0
|
|
20230816,142300,72723700,25450,25450,25450,25450,2
|
|
20230816,142200,72672800,25400,25400,25400,25400,0
|
|
20230816,142100,72672800,25400,25400,25400,25400,0
|
|
20230816,142000,72672800,25400,25400,25400,25400,0
|
|
20230816,141900,72672800,25400,25400,25400,25400,0
|
|
20230816,141800,72672800,25400,25400,25400,25400,1
|
|
20230816,141700,72647400,25550,25550,25550,25550,0
|
|
20230816,141600,72647400,25550,25550,25550,25550,0
|
|
20230816,141500,72647400,25550,25550,25550,25550,0
|
|
20230816,141400,72647400,25550,25550,25550,25550,0
|
|
20230816,141300,72647400,25550,25550,25550,25550,0
|
|
20230816,141200,72647400,25550,25550,25550,25550,0
|
|
20230816,141100,72647400,25550,25550,25550,25550,0
|
|
20230816,141000,72647400,25550,25550,25550,25550,2
|
|
20230816,140900,72596300,25550,25550,25550,25550,10
|
|
20230816,140800,72340800,25400,25400,25400,25400,0
|
|
20230816,140700,72340800,25400,25400,25400,25400,0
|
|
20230816,140600,72340800,25400,25400,25400,25400,0
|
|
20230816,140500,72340800,25400,25400,25400,25400,0
|
|
20230816,140400,72340800,25400,25400,25400,25400,0
|
|
20230816,140300,72340800,25400,25400,25400,25400,0
|
|
20230816,140200,72340800,25400,25400,25400,25400,0
|
|
20230816,140100,72340800,25400,25400,25400,25400,0
|
|
20230816,140000,72340800,25400,25400,25400,25400,3
|
|
20230816,135900,72264600,25450,25450,25450,25450,0
|
|
20230816,135800,72264600,25450,25450,25450,25450,0
|
|
20230816,135700,72264600,25450,25450,25450,25450,0
|
|
20230816,135600,72264600,25450,25450,25450,25450,0
|
|
20230816,135500,72264600,25450,25450,25450,25450,0
|
|
20230816,135400,72264600,25450,25450,25450,25450,0
|
|
20230816,135300,72264600,25450,25450,25450,25450,0
|
|
20230816,135200,72264600,25450,25450,25450,25450,0
|
|
20230816,135100,72264600,25450,25450,25450,25450,0
|
|
20230816,135000,72264600,25450,25450,25450,25450,0
|
|
20230816,134900,72264600,25450,25450,25450,25450,0
|
|
20230816,134800,72264600,25450,25450,25450,25450,0
|
|
20230816,134700,72264600,25450,25450,25450,25450,2
|
|
20230816,134600,72213700,25450,25450,25450,25450,0
|
|
20230816,134500,72213700,25450,25450,25450,25450,0
|
|
20230816,134400,72213700,25450,25450,25450,25450,0
|
|
20230816,134300,72213700,25450,25450,25450,25450,0
|
|
20230816,134200,72213700,25450,25450,25450,25450,0
|
|
20230816,134100,72213700,25450,25550,25550,25450,16
|
|
20230816,134000,71805300,25500,25500,25500,25500,0
|
|
20230816,133900,71805300,25500,25500,25500,25500,0
|
|
20230816,133800,71805300,25500,25500,25500,25500,0
|
|
20230816,133700,71805300,25500,25500,25500,25500,0
|
|
20230816,133600,71805300,25500,25500,25500,25500,0
|
|
20230816,133500,71805300,25500,25500,25500,25500,0
|
|
20230816,133400,71805300,25500,25500,25500,25500,0
|
|
20230816,133300,71805300,25500,25500,25500,25500,2
|
|
20230816,133200,71754300,25450,25450,25450,25450,0
|
|
20230816,133100,71754300,25450,25450,25450,25450,0
|
|
20230816,133000,71754300,25450,25450,25450,25450,0
|
|
20230816,132900,71754300,25450,25450,25450,25450,0
|
|
20230816,132800,71754300,25450,25450,25450,25450,0
|
|
20230816,132700,71754300,25450,25450,25450,25450,0
|
|
20230816,132600,71754300,25450,25450,25450,25450,1
|
|
20230816,132500,71728850,25450,25450,25450,25450,1
|
|
20230816,132400,71703400,25550,25500,25550,25500,4
|
|
20230816,132300,71601350,25500,25500,25500,25500,0
|
|
20230816,132200,71601350,25500,25500,25500,25500,0
|
|
20230816,132100,71601350,25500,25500,25500,25500,0
|
|
20230816,132000,71601350,25500,25500,25500,25500,0
|
|
20230816,131900,71601350,25500,25500,25500,25500,0
|
|
20230816,131800,71601350,25500,25500,25500,25500,0
|
|
20230816,131700,71601350,25500,25500,25500,25500,0
|
|
20230816,131600,71601350,25500,25500,25500,25500,0
|
|
20230816,131500,71601350,25500,25500,25500,25500,0
|
|
20230816,131400,71601350,25500,25450,25500,25450,4
|
|
20230816,131300,71499500,25400,25400,25400,25400,0
|
|
20230816,131200,71499500,25400,25400,25400,25400,0
|
|
20230816,131100,71499500,25400,25400,25400,25400,0
|
|
20230816,131000,71499500,25400,25400,25400,25400,0
|
|
20230816,130900,71499500,25400,25400,25400,25400,0
|
|
20230816,130800,71499500,25400,25400,25400,25400,0
|
|
20230816,130700,71499500,25400,25400,25400,25400,0
|
|
20230816,130600,71499500,25400,25400,25400,25400,0
|
|
20230816,130500,71499500,25400,25400,25400,25400,0
|
|
20230816,130400,71499500,25400,25400,25400,25400,9
|
|
20230816,130300,71270900,25450,25400,25450,25400,4
|
|
20230816,130200,71169250,25400,25400,25400,25400,0
|
|
20230816,130100,71169250,25400,25400,25400,25400,2
|
|
20230816,130000,71118450,25400,25400,25400,25400,1
|
|
20230816,125900,71093050,25350,25350,25350,25350,24
|
|
20230816,125800,70484650,25400,25400,25400,25400,0
|
|
20230816,125700,70484650,25400,25400,25400,25400,0
|
|
20230816,125600,70484650,25400,25400,25400,25400,0
|
|
20230816,125500,70484650,25400,25400,25400,25400,0
|
|
20230816,125400,70484650,25400,25400,25400,25400,1
|
|
20230816,125300,70459250,25400,25400,25400,25400,1
|
|
20230816,125200,70433850,25350,25500,25500,25350,114
|
|
20230816,125100,67538000,25650,25650,25650,25650,0
|
|
20230816,125000,67538000,25650,25650,25650,25650,0
|
|
20230816,124900,67538000,25650,25650,25650,25650,0
|
|
20230816,124800,67538000,25650,25650,25650,25650,0
|
|
20230816,124700,67538000,25650,25650,25650,25650,0
|
|
20230816,124600,67538000,25650,25650,25650,25650,0
|
|
20230816,124500,67538000,25650,25650,25650,25650,0
|
|
20230816,124400,67538000,25650,25650,25650,25650,0
|
|
20230816,124300,67538000,25650,25650,25650,25650,0
|
|
20230816,124200,67538000,25650,25650,25650,25650,0
|
|
20230816,124100,67538000,25650,25650,25650,25650,0
|
|
20230816,124000,67538000,25650,25650,25650,25650,0
|
|
20230816,123900,67538000,25650,25650,25650,25650,0
|
|
20230816,123800,67538000,25650,25650,25650,25650,0
|
|
20230816,123700,67538000,25650,25650,25650,25650,0
|
|
20230816,123600,67538000,25650,25650,25650,25650,0
|
|
20230816,123500,67538000,25650,25650,25650,25650,0
|
|
20230816,123400,67538000,25650,25650,25650,25650,0
|
|
20230816,123300,67538000,25650,25650,25650,25650,0
|
|
20230816,123200,67538000,25650,25650,25650,25650,1
|
|
20230816,123100,67512350,25550,25550,25550,25550,0
|
|
20230816,123000,67512350,25550,25550,25550,25550,0
|
|
20230816,122900,67512350,25550,25550,25550,25550,0
|
|
20230816,122800,67512350,25550,25550,25550,25550,3
|
|
20230816,122700,67435700,25550,25550,25550,25550,2
|
|
20230816,122600,67384600,25600,25600,25600,25600,0
|
|
20230816,122500,67384600,25600,25600,25600,25600,0
|
|
20230816,122400,67384600,25600,25600,25600,25600,1
|
|
20230816,122300,67359000,25700,25700,25700,25700,0
|
|
20230816,122200,67359000,25700,25700,25700,25700,0
|
|
20230816,122100,67359000,25700,25700,25700,25700,0
|
|
20230816,122000,67359000,25700,25700,25700,25700,0
|
|
20230816,121900,67359000,25700,25700,25700,25700,2
|
|
20230816,121800,67307600,25700,25700,25700,25700,0
|
|
20230816,121700,67307600,25700,25700,25700,25700,0
|
|
20230816,121600,67307600,25700,25700,25700,25700,0
|
|
20230816,121500,67307600,25700,25700,25700,25700,0
|
|
20230816,121400,67307600,25700,25700,25700,25700,0
|
|
20230816,121300,67307600,25700,25700,25700,25700,0
|
|
20230816,121200,67307600,25700,25700,25700,25700,0
|
|
20230816,121100,67307600,25700,25700,25700,25700,0
|
|
20230816,121000,67307600,25700,25700,25700,25700,0
|
|
20230816,120900,67307600,25700,25700,25700,25700,0
|
|
20230816,120800,67307600,25700,25700,25700,25700,0
|
|
20230816,120700,67307600,25700,25700,25700,25700,0
|
|
20230816,120600,67307600,25700,25700,25700,25700,0
|
|
20230816,120500,67307600,25700,25700,25700,25700,0
|
|
20230816,120400,67307600,25700,25700,25700,25700,1
|
|
20230816,120300,67281900,25650,25650,25650,25650,0
|
|
20230816,120200,67281900,25650,25650,25650,25650,0
|
|
20230816,120100,67281900,25650,25650,25650,25650,2
|
|
20230816,120000,67230600,25650,25650,25650,25650,0
|
|
20230816,115900,67230600,25650,25650,25650,25650,0
|
|
20230816,115800,67230600,25650,25650,25650,25650,2
|
|
20230816,115700,67179300,25650,25650,25650,25650,0
|
|
20230816,115600,67179300,25650,25650,25650,25650,0
|
|
20230816,115500,67179300,25650,25650,25650,25650,0
|
|
20230816,115400,67179300,25650,25650,25650,25650,0
|
|
20230816,115300,67179300,25650,25650,25650,25650,0
|
|
20230816,115200,67179300,25650,25650,25650,25650,0
|
|
20230816,115100,67179300,25650,25650,25650,25650,0
|
|
20230816,115000,67179300,25650,25650,25650,25650,0
|
|
20230816,114900,67179300,25650,25650,25650,25650,0
|
|
20230816,114800,67179300,25650,25650,25650,25650,0
|
|
20230816,114700,67179300,25650,25650,25650,25650,2
|
|
20230816,114600,67128000,25600,25600,25600,25600,0
|
|
20230816,114500,67128000,25600,25600,25600,25600,0
|
|
20230816,114400,67128000,25600,25600,25600,25600,0
|
|
20230816,114300,67128000,25600,25600,25600,25600,0
|
|
20230816,114200,67128000,25600,25600,25600,25600,0
|
|
20230816,114100,67128000,25600,25600,25600,25600,0
|
|
20230816,114000,67128000,25600,25600,25600,25600,0
|
|
20230816,113900,67128000,25600,25600,25600,25600,0
|
|
20230816,113800,67128000,25600,25600,25600,25600,0
|
|
20230816,113700,67128000,25600,25600,25600,25600,0
|
|
20230816,113600,67128000,25600,25600,25600,25600,0
|
|
20230816,113500,67128000,25600,25600,25600,25600,0
|
|
20230816,113400,67128000,25600,25600,25600,25600,0
|
|
20230816,113300,67128000,25600,25600,25600,25600,0
|
|
20230816,113200,67128000,25600,25600,25600,25600,9
|
|
20230816,113100,66897600,25650,25650,25650,25650,0
|
|
20230816,113000,66897600,25650,25650,25650,25650,0
|
|
20230816,112900,66897600,25650,25650,25650,25650,0
|
|
20230816,112800,66897600,25650,25650,25650,25650,0
|
|
20230816,112700,66897600,25650,25650,25650,25650,0
|
|
20230816,112600,66897600,25650,25650,25650,25650,0
|
|
20230816,112500,66897600,25650,25650,25650,25650,0
|
|
20230816,112400,66897600,25650,25650,25650,25650,0
|
|
20230816,112300,66897600,25650,25650,25650,25650,0
|
|
20230816,112200,66897600,25650,25650,25650,25650,0
|
|
20230816,112100,66897600,25650,25650,25650,25650,0
|
|
20230816,112000,66897600,25650,25600,25750,25600,11
|
|
20230816,111900,66614750,25500,25500,25500,25500,0
|
|
20230816,111800,66614750,25500,25500,25500,25500,0
|
|
20230816,111700,66614750,25500,25500,25500,25500,0
|
|
20230816,111600,66614750,25500,25500,25500,25500,4
|
|
20230816,111500,66512750,25650,25650,25650,25650,0
|
|
20230816,111400,66512750,25650,25650,25650,25650,0
|
|
20230816,111300,66512750,25650,25650,25650,25650,0
|
|
20230816,111200,66512750,25650,25650,25650,25650,2
|
|
20230816,111100,66461450,25700,25700,25700,25700,0
|
|
20230816,111000,66461450,25700,25700,25700,25700,0
|
|
20230816,110900,66461450,25700,25700,25700,25700,0
|
|
20230816,110800,66461450,25700,25700,25700,25700,0
|
|
20230816,110700,66461450,25700,25700,25700,25700,0
|
|
20230816,110600,66461450,25700,25700,25700,25700,0
|
|
20230816,110500,66461450,25700,25700,25700,25700,0
|
|
20230816,110400,66461450,25700,25700,25700,25700,0
|
|
20230816,110300,66461450,25700,25700,25700,25700,0
|
|
20230816,110200,66461450,25700,25700,25700,25700,0
|
|
20230816,110100,66461450,25700,25600,25700,25600,2
|
|
20230816,110000,66410150,25700,25650,25700,25550,8
|
|
20230816,105900,66204900,25500,25500,25500,25500,3
|
|
20230816,105800,66128400,25550,25450,25550,25450,23
|
|
20230816,105700,65542950,25450,25450,25450,25450,0
|
|
20230816,105600,65542950,25450,25450,25450,25450,1
|
|
20230816,105500,65517500,25450,25450,25450,25450,31
|
|
20230816,105400,64728550,25450,25450,25450,25450,159
|
|
20230816,105300,60682000,25450,25450,25450,25450,41
|
|
20230816,105200,59638550,25450,25450,25450,25450,1
|
|
20230816,105100,59613100,25450,25450,25450,25450,1
|
|
20230816,105000,59587650,25450,25450,25450,25450,5
|
|
20230816,104900,59460400,25450,25450,25450,25450,20
|
|
20230816,104800,58951400,25450,25450,25450,25450,6
|
|
20230816,104700,58798700,25450,25450,25450,25450,0
|
|
20230816,104600,58798700,25450,25450,25450,25450,1
|
|
20230816,104500,58773250,25450,25450,25450,25450,7
|
|
20230816,104400,58595100,25750,25750,25750,25750,0
|
|
20230816,104300,58595100,25750,25650,25750,25250,170
|
|
20230816,104200,54263000,25450,25450,25450,25450,0
|
|
20230816,104100,54263000,25450,25750,25750,25450,216
|
|
20230816,104000,48748750,25800,25800,25800,25800,0
|
|
20230816,103900,48748750,25800,25800,25800,25800,0
|
|
20230816,103800,48748750,25800,25800,25800,25800,0
|
|
20230816,103700,48748750,25800,25800,25800,25800,0
|
|
20230816,103600,48748750,25800,25800,25800,25800,20
|
|
20230816,103500,48232750,25800,25800,25800,25800,0
|
|
20230816,103400,48232750,25800,25800,25800,25800,0
|
|
20230816,103300,48232750,25800,25800,25800,25800,1
|
|
20230816,103200,48206950,25800,25800,25800,25800,2
|
|
20230816,103100,48155350,25800,26050,26050,25800,206
|
|
20230816,103000,42838100,26150,26150,26150,26150,10
|
|
20230816,102900,42576600,26050,26050,26050,26050,0
|
|
20230816,102800,42576600,26050,26100,26100,26050,117
|
|
20230816,102700,39523100,26150,26150,26150,26150,21
|
|
20230816,102600,38973950,26150,26150,26150,26150,0
|
|
20230816,102500,38973950,26150,26150,26150,26150,0
|
|
20230816,102400,38973950,26150,26150,26150,26150,0
|
|
20230816,102300,38973950,26150,26150,26150,26150,0
|
|
20230816,102200,38973950,26150,26150,26150,26150,0
|
|
20230816,102100,38973950,26150,26150,26150,26150,0
|
|
20230816,102000,38973950,26150,26150,26150,26150,8
|
|
20230816,101900,38764750,26150,26250,26250,26150,186
|
|
20230816,101800,33897750,26300,26300,26300,26300,0
|
|
20230816,101700,33897750,26300,26300,26300,26300,14
|
|
20230816,101600,33529550,26300,26300,26300,26300,1
|
|
20230816,101500,33503250,26300,26300,26300,26300,0
|
|
20230816,101400,33503250,26300,26300,26300,26300,0
|
|
20230816,101300,33503250,26300,26300,26300,26300,0
|
|
20230816,101200,33503250,26300,26300,26300,26300,0
|
|
20230816,101100,33503250,26300,26300,26300,26300,1
|
|
20230816,101000,33476950,26250,26250,26250,26250,0
|
|
20230816,100900,33476950,26250,26250,26250,26250,0
|
|
20230816,100800,33476950,26250,26250,26250,26250,0
|
|
20230816,100700,33476950,26250,26250,26250,26250,0
|
|
20230816,100600,33476950,26250,26250,26250,26250,0
|
|
20230816,100500,33476950,26250,26250,26250,26250,0
|
|
20230816,100400,33476950,26250,26250,26250,26250,0
|
|
20230816,100300,33476950,26250,26250,26250,26250,0
|
|
20230816,100200,33476950,26250,26250,26250,26250,0
|
|
20230816,100100,33476950,26250,26250,26250,26250,0
|
|
20230816,100000,33476950,26250,26250,26250,26250,0
|
|
20230816,095900,33476950,26250,26250,26250,26250,0
|
|
20230816,095800,33476950,26250,26250,26250,26250,0
|
|
20230816,095700,33476950,26250,26250,26250,26250,0
|
|
20230816,095600,33476950,26250,26250,26250,26250,0
|
|
20230816,095500,33476950,26250,26250,26250,26250,0
|
|
20230816,095400,33476950,26250,26250,26250,26250,0
|
|
20230816,095300,33476950,26250,26250,26250,26250,0
|
|
20230816,095200,33476950,26250,26250,26250,26250,0
|
|
20230816,095100,33476950,26250,26250,26250,26250,0
|
|
20230816,095000,33476950,26250,26250,26250,26250,0
|
|
20230816,094900,33476950,26250,26250,26250,26250,0
|
|
20230816,094800,33476950,26250,26250,26250,26250,0
|
|
20230816,094700,33476950,26250,26250,26250,26250,1
|
|
20230816,094600,33450700,26250,26250,26250,26250,0
|
|
20230816,094500,33450700,26250,26250,26250,26250,0
|
|
20230816,094400,33450700,26250,26250,26250,26250,0
|
|
20230816,094300,33450700,26250,26250,26250,26250,0
|
|
20230816,094200,33450700,26250,26250,26250,26250,0
|
|
20230816,094100,33450700,26250,26250,26250,26250,0
|
|
20230816,094000,33450700,26250,26250,26250,26250,1
|
|
20230816,093900,33424450,26250,26450,26450,26250,4
|
|
20230816,093800,33318850,26150,26350,26350,26150,65
|
|
20230816,093700,31612300,26450,26450,26450,26450,0
|
|
20230816,093600,31612300,26450,26450,26450,26450,0
|
|
20230816,093500,31612300,26450,26450,26450,26450,8
|
|
20230816,093400,31400700,26450,26450,26450,26450,0
|
|
20230816,093300,31400700,26450,26450,26450,26450,0
|
|
20230816,093200,31400700,26450,26450,26450,26450,1
|
|
20230816,093100,31374250,26350,26350,26350,26350,10
|
|
20230816,093000,31110750,26500,26500,26500,26500,0
|
|
20230816,092900,31110750,26500,26500,26500,26500,0
|
|
20230816,092800,31110750,26500,26500,26500,26500,0
|
|
20230816,092700,31110750,26500,26500,26500,26500,1
|
|
20230816,092600,31084250,26450,26450,26450,26450,0
|
|
20230816,092500,31084250,26450,26450,26450,26450,0
|
|
20230816,092400,31084250,26450,26450,26450,26450,0
|
|
20230816,092300,31084250,26450,26450,26450,26450,0
|
|
20230816,092200,31084250,26450,26450,26450,26450,8
|
|
20230816,092100,30872650,26500,26500,26500,26500,0
|
|
20230816,092000,30872650,26500,26500,26500,26500,0
|
|
20230816,091900,30872650,26500,26500,26500,26500,0
|
|
20230816,091800,30872650,26500,26500,26500,26500,0
|
|
20230816,091700,30872650,26500,26500,26500,26500,0
|
|
20230816,091600,30872650,26500,26500,26500,26500,98
|
|
20230816,091500,28275650,26800,26800,26800,26800,1
|
|
20230816,091400,28248850,26900,26900,26900,26900,2
|
|
20230816,091300,28195050,26400,26400,26400,26400,0
|
|
20230816,091200,28195050,26400,26400,26400,26400,0
|
|
20230816,091100,28195050,26400,26400,26400,26350,22
|
|
20230816,091000,27614300,26700,26700,26700,26700,1
|
|
20230816,090900,27587600,27400,27400,27400,27400,0
|
|
20230816,090800,27587600,27400,27400,27400,27400,0
|
|
20230816,090700,27587600,27400,27400,27400,27400,0
|
|
20230816,090600,27587600,27400,27400,27400,27400,0
|
|
20230816,090500,27587600,27400,27400,27400,27400,21
|
|
20230816,090400,27012200,27450,27450,27800,27400,526
|
|
20230816,090300,12583050,27500,27400,27500,27400,64
|
|
20230816,090200,10823250,27400,27400,27450,27400,211
|
|
20230816,090100,5041800,27400,27350,27400,27050,124
|
|
20230816,090000,1647450,26150,26150,26150,26150,63
|