610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190700,6327715200,27900,27900,27900,27900,2227
|
|
20230825,190600,6327715200,27900,27900,27900,27900,0
|
|
20230825,190500,6327715200,27900,27900,27900,27900,0
|
|
20230825,190400,6327715200,27900,27900,27900,27900,0
|
|
20230825,190300,6327715200,27900,27900,27900,27900,0
|
|
20230825,190200,6327715200,27900,27900,27900,27900,0
|
|
20230825,190100,6327715200,27900,27900,27900,27900,0
|
|
20230825,190000,6327715200,27900,27900,27900,27900,0
|
|
20230825,185900,6327715200,27900,27900,27900,27900,0
|
|
20230825,185800,6327715200,27900,27900,27900,27900,0
|
|
20230825,185700,6327715200,27900,27900,27900,27900,0
|
|
20230825,185600,6327715200,27900,27900,27900,27900,0
|
|
20230825,185500,6327715200,27900,27900,27900,27900,0
|
|
20230825,185400,6327715200,27900,27900,27900,27900,0
|
|
20230825,185300,6327715200,27900,27900,27900,27900,0
|
|
20230825,185200,6327715200,27900,27900,27900,27900,0
|
|
20230825,185100,6327715200,27900,27900,27900,27900,0
|
|
20230825,185000,6327715200,27900,27900,27900,27900,0
|
|
20230825,184900,6327715200,27900,27900,27900,27900,0
|
|
20230825,184800,6327715200,27900,27900,27900,27900,0
|
|
20230825,184700,6327715200,27900,27900,27900,27900,0
|
|
20230825,184600,6327715200,27900,27900,27900,27900,0
|
|
20230825,184500,6327715200,27900,27900,27900,27900,0
|
|
20230825,184400,6327715200,27900,27900,27900,27900,0
|
|
20230825,184300,6327715200,27900,27900,27900,27900,0
|
|
20230825,184200,6327715200,27900,27900,27900,27900,0
|
|
20230825,184100,6327715200,27900,27900,27900,27900,0
|
|
20230825,184000,6327715200,27900,27900,27900,27900,0
|
|
20230825,183900,6327715200,27900,27900,27900,27900,0
|
|
20230825,183800,6327715200,27900,27900,27900,27900,0
|
|
20230825,183700,6327715200,27900,27900,27900,27900,2227
|
|
20230825,183600,6327715200,27900,27900,27900,27900,0
|
|
20230825,183500,6327715200,27900,27900,27900,27900,0
|
|
20230825,183400,6327715200,27900,27900,27900,27900,0
|
|
20230825,183300,6327715200,27900,27900,27900,27900,0
|
|
20230825,183200,6327715200,27900,27900,27900,27900,0
|
|
20230825,183100,6327715200,27900,27900,27900,27900,0
|
|
20230825,183000,6327715200,27900,27900,27900,27900,0
|
|
20230825,182900,6327715200,27900,27900,27900,27900,0
|
|
20230825,182800,6327715200,27900,27900,27900,27900,0
|
|
20230825,182700,6327715200,27900,27900,27900,27900,0
|
|
20230825,182600,6327715200,27900,27900,27900,27900,0
|
|
20230825,182500,6327715200,27900,27900,27900,27900,0
|
|
20230825,182400,6327715200,27900,27900,27900,27900,0
|
|
20230825,182300,6327715200,27900,27900,27900,27900,0
|
|
20230825,182200,6327715200,27900,27900,27900,27900,0
|
|
20230825,182100,6327715200,27900,27900,27900,27900,0
|
|
20230825,182000,6327715200,27900,27900,27900,27900,0
|
|
20230825,181900,6327715200,27900,27900,27900,27900,0
|
|
20230825,181800,6327715200,27900,27900,27900,27900,0
|
|
20230825,181700,6327715200,27900,27900,27900,27900,0
|
|
20230825,181600,6327715200,27900,27900,27900,27900,0
|
|
20230825,181500,6327715200,27900,27900,27900,27900,0
|
|
20230825,181400,6327715200,27900,27900,27900,27900,0
|
|
20230825,181300,6327715200,27900,27900,27900,27900,0
|
|
20230825,181200,6327715200,27900,27900,27900,27900,0
|
|
20230825,181100,6327715200,27900,27900,27900,27900,0
|
|
20230825,181000,6327715200,27900,27900,27900,27900,0
|
|
20230825,180900,6327715200,27900,27900,27900,27900,0
|
|
20230825,180800,6327715200,27900,27900,27900,27900,0
|
|
20230825,180700,6327715200,27900,27900,27900,27900,2227
|
|
20230825,180600,6327715200,27900,27900,27900,27900,0
|
|
20230825,180500,6327715200,27900,27900,27900,27900,0
|
|
20230825,180400,6327715200,27900,27900,27900,27900,0
|
|
20230825,180300,6327715200,27900,27900,27900,27900,0
|
|
20230825,180200,6327715200,27900,27900,27900,27900,0
|
|
20230825,180100,6327715200,27900,27900,27900,27900,0
|
|
20230825,180000,6327715200,27900,27900,27900,27900,0
|
|
20230825,175900,6327715200,27900,27900,27900,27900,0
|
|
20230825,175800,6327715200,27900,27900,27900,27900,0
|
|
20230825,175700,6327715200,27900,27900,27900,27900,0
|
|
20230825,175600,6327715200,27900,27900,27900,27900,0
|
|
20230825,175500,6327715200,27900,27900,27900,27900,0
|
|
20230825,175400,6327715200,27900,27900,27900,27900,0
|
|
20230825,175300,6327715200,27900,27900,27900,27900,0
|
|
20230825,175200,6327715200,27900,27900,27900,27900,0
|
|
20230825,175100,6327715200,27900,27900,27900,27900,0
|
|
20230825,175000,6327715200,27900,27900,27900,27900,0
|
|
20230825,174900,6327715200,27900,27900,27900,27900,0
|
|
20230825,174800,6327715200,27900,27900,27900,27900,0
|
|
20230825,174700,6327715200,27900,27900,27900,27900,0
|
|
20230825,174600,6327715200,27900,27900,27900,27900,0
|
|
20230825,174500,6327715200,27900,27900,27900,27900,0
|
|
20230825,174400,6327715200,27900,27900,27900,27900,0
|
|
20230825,174300,6327715200,27900,27900,27900,27900,0
|
|
20230825,174200,6327715200,27900,27900,27900,27900,0
|
|
20230825,174100,6327715200,27900,27900,27900,27900,0
|
|
20230825,174000,6327715200,27900,27900,27900,27900,0
|
|
20230825,173900,6327715200,27900,27900,27900,27900,0
|
|
20230825,173800,6327715200,27900,27900,27900,27900,0
|
|
20230825,173700,6327715200,27900,27900,27900,27900,2227
|
|
20230825,173600,6327715200,27900,27900,27900,27900,0
|
|
20230825,173500,6327715200,27900,27900,27900,27900,0
|
|
20230825,173400,6327715200,27900,27900,27900,27900,0
|
|
20230825,173300,6327715200,27900,27900,27900,27900,0
|
|
20230825,173200,6327715200,27900,27900,27900,27900,0
|
|
20230825,173100,6327715200,27900,27900,27900,27900,0
|
|
20230825,173000,6327715200,27900,27900,27900,27900,0
|
|
20230825,172900,6327715200,27900,27900,27900,27900,0
|
|
20230825,172800,6327715200,27900,27900,27900,27900,0
|
|
20230825,172700,6327715200,27900,27900,27900,27900,0
|
|
20230825,172600,6327715200,27900,27900,27900,27900,0
|
|
20230825,172500,6327715200,27900,27900,27900,27900,0
|
|
20230825,172400,6327715200,27900,27900,27900,27900,0
|
|
20230825,172300,6327715200,27900,27900,27900,27900,0
|
|
20230825,172200,6327715200,27900,27900,27900,27900,0
|
|
20230825,172100,6327715200,27900,27900,27900,27900,0
|
|
20230825,172000,6327715200,27900,27900,27900,27900,0
|
|
20230825,171900,6327715200,27900,27900,27900,27900,0
|
|
20230825,171800,6327715200,27900,27900,27900,27900,0
|
|
20230825,171700,6327715200,27900,27900,27900,27900,0
|
|
20230825,171600,6327715200,27900,27900,27900,27900,0
|
|
20230825,171500,6327715200,27900,27900,27900,27900,0
|
|
20230825,171400,6327715200,27900,27900,27900,27900,0
|
|
20230825,171300,6327715200,27900,27900,27900,27900,0
|
|
20230825,171200,6327715200,27900,27900,27900,27900,0
|
|
20230825,171100,6327715200,27900,27900,27900,27900,0
|
|
20230825,171000,6327715200,27900,27900,27900,27900,0
|
|
20230825,170900,6327715200,27900,27900,27900,27900,0
|
|
20230825,170800,6327715200,27900,27900,27900,27900,0
|
|
20230825,170700,6327715200,27900,27900,27900,27900,2227
|
|
20230825,170600,6327715200,27900,27900,27900,27900,0
|
|
20230825,170500,6327715200,27900,27900,27900,27900,0
|
|
20230825,170400,6327715200,27900,27900,27900,27900,0
|
|
20230825,170300,6327715200,27900,27900,27900,27900,0
|
|
20230825,170200,6327715200,27900,27900,27900,27900,0
|
|
20230825,170100,6327715200,27900,27900,27900,27900,0
|
|
20230825,170000,6327715200,27900,27900,27900,27900,0
|
|
20230825,165900,6327715200,27900,27900,27900,27900,0
|
|
20230825,165800,6327715200,27900,27900,27900,27900,0
|
|
20230825,165700,6327715200,27900,27900,27900,27900,0
|
|
20230825,165600,6327715200,27900,27900,27900,27900,0
|
|
20230825,165500,6327715200,27900,27900,27900,27900,0
|
|
20230825,165400,6327715200,27900,27900,27900,27900,0
|
|
20230825,165300,6327715200,27900,27900,27900,27900,0
|
|
20230825,165200,6327715200,27900,27900,27900,27900,0
|
|
20230825,165100,6327715200,27900,27900,27900,27900,0
|
|
20230825,165000,6327715200,27900,27900,27900,27900,0
|
|
20230825,164900,6327715200,27900,27900,27900,27900,0
|
|
20230825,164800,6327715200,27900,27900,27900,27900,0
|
|
20230825,164700,6327715200,27900,27900,27900,27900,0
|
|
20230825,164600,6327715200,27900,27900,27900,27900,0
|
|
20230825,164500,6327715200,27900,27900,27900,27900,0
|
|
20230825,164400,6327715200,27900,27900,27900,27900,0
|
|
20230825,164300,6327715200,27900,27900,27900,27900,0
|
|
20230825,164200,6327715200,27900,27900,27900,27900,0
|
|
20230825,164100,6327715200,27900,27900,27900,27900,0
|
|
20230825,164000,6327715200,27900,27900,27900,27900,0
|
|
20230825,163900,6327715200,27900,27900,27900,27900,0
|
|
20230825,163800,6327715200,27900,27900,27900,27900,0
|
|
20230825,163700,6327715200,27900,27900,27900,27900,2227
|
|
20230825,163600,6327715200,27900,27900,27900,27900,0
|
|
20230825,163500,6327715200,27900,27900,27900,27900,0
|
|
20230825,163400,6327715200,27900,27900,27900,27900,0
|
|
20230825,163300,6327715200,27900,27900,27900,27900,0
|
|
20230825,163200,6327715200,27900,27900,27900,27900,0
|
|
20230825,163100,6327715200,27900,27900,27900,27900,0
|
|
20230825,163000,6327715200,27900,27900,27900,27900,0
|
|
20230825,162900,6327715200,27900,27900,27900,27900,0
|
|
20230825,162800,6327715200,27900,27900,27900,27900,0
|
|
20230825,162700,6327715200,27900,27900,27900,27900,0
|
|
20230825,162600,6327715200,27900,27900,27900,27900,0
|
|
20230825,162500,6327715200,27900,27900,27900,27900,0
|
|
20230825,162400,6327715200,27900,27900,27900,27900,0
|
|
20230825,162300,6327715200,27900,27900,27900,27900,0
|
|
20230825,162200,6327715200,27900,27900,27900,27900,0
|
|
20230825,162100,6327715200,27900,27900,27900,27900,0
|
|
20230825,162000,6327715200,27900,27900,27900,27900,0
|
|
20230825,161900,6327715200,27900,27900,27900,27900,0
|
|
20230825,161800,6327715200,27900,27900,27900,27900,0
|
|
20230825,161700,6327715200,27900,27900,27900,27900,0
|
|
20230825,161600,6327715200,27900,27900,27900,27900,0
|
|
20230825,161500,6327715200,27900,27900,27900,27900,0
|
|
20230825,161400,6327715200,27900,27900,27900,27900,0
|
|
20230825,161300,6327715200,27900,27900,27900,27900,0
|
|
20230825,161200,6327715200,27900,27900,27900,27900,0
|
|
20230825,161100,6327715200,27900,27900,27900,27900,0
|
|
20230825,161000,6327715200,27900,27900,27900,27900,0
|
|
20230825,160900,6327715200,27900,27900,27900,27900,0
|
|
20230825,160800,6327715200,27900,27900,27900,27900,0
|
|
20230825,160700,6327715200,27900,27900,27900,27900,2227
|
|
20230825,160600,6327715200,27900,27900,27900,27900,0
|
|
20230825,160500,6327715200,27900,27900,27900,27900,0
|
|
20230825,160400,6327715200,27900,27900,27900,27900,0
|
|
20230825,160300,6327715200,27900,27900,27900,27900,0
|
|
20230825,160200,6327715200,27900,27900,27900,27900,0
|
|
20230825,160100,6327715200,27900,27900,27900,27900,0
|
|
20230825,160000,6327715200,27900,27900,27900,27900,0
|
|
20230825,155900,6327715200,27900,27900,27900,27900,0
|
|
20230825,155800,6327715200,27900,27900,27900,27900,0
|
|
20230825,155700,6327715200,27900,27900,27900,27900,0
|
|
20230825,155600,6327715200,27900,27900,27900,27900,0
|
|
20230825,155500,6327715200,27900,27900,27900,27900,0
|
|
20230825,155400,6327715200,27900,27900,27900,27900,0
|
|
20230825,155300,6327715200,27900,27900,27900,27900,0
|
|
20230825,155200,6327715200,27900,27900,27900,27900,0
|
|
20230825,155100,6327715200,27900,27900,27900,27900,0
|
|
20230825,155000,6327715200,27900,27900,27900,27900,0
|
|
20230825,154900,6327715200,27900,27900,27900,27900,0
|
|
20230825,154800,6327715200,27900,27900,27900,27900,0
|
|
20230825,154700,6327715200,27900,27900,27900,27900,0
|
|
20230825,154600,6327715200,27900,27900,27900,27900,0
|
|
20230825,154500,6327715200,27900,27900,27900,27900,0
|
|
20230825,154400,6327715200,27900,27900,27900,27900,0
|
|
20230825,154300,6327715200,27900,27900,27900,27900,0
|
|
20230825,154200,6327715200,27900,27900,27900,27900,0
|
|
20230825,154100,6327715200,27900,27900,27900,27900,0
|
|
20230825,154000,6327715200,27900,27900,27900,27900,0
|
|
20230825,153900,6327715200,27900,27900,27900,27900,0
|
|
20230825,153800,6327715200,27900,27900,27900,27900,0
|
|
20230825,153700,6327715200,27900,27900,27900,27900,2227
|
|
20230825,153600,6327715200,27900,27900,27900,27900,0
|
|
20230825,153500,6327715200,27900,27900,27900,27900,0
|
|
20230825,153400,6327715200,27900,27900,27900,27900,0
|
|
20230825,153300,6327715200,27900,27900,27900,27900,0
|
|
20230825,153200,6327715200,27900,27900,27900,27900,0
|
|
20230825,153100,6327715200,27900,27900,27900,27900,0
|
|
20230825,153000,6327715200,27900,27900,27900,27900,2227
|
|
20230825,152900,6265581900,27800,27800,27800,27800,0
|
|
20230825,152800,6265581900,27800,27800,27800,27800,0
|
|
20230825,152700,6265581900,27800,27800,27800,27800,0
|
|
20230825,152600,6265581900,27800,27800,27800,27800,0
|
|
20230825,152500,6265581900,27800,27800,27800,27800,0
|
|
20230825,152400,6265581900,27800,27800,27800,27800,0
|
|
20230825,152300,6265581900,27800,27800,27800,27800,0
|
|
20230825,152200,6265581900,27800,27800,27800,27800,0
|
|
20230825,152100,6265581900,27800,27800,27800,27800,0
|
|
20230825,152000,6265581900,27800,27800,27800,27800,0
|
|
20230825,151900,6265581900,27800,27700,27800,27700,228
|
|
20230825,151800,6259249550,27650,27800,27800,27650,220
|
|
20230825,151700,6253159100,27800,27700,27800,27700,1689
|
|
20230825,151600,6206314750,27700,27750,27750,27650,149
|
|
20230825,151500,6202183750,27800,27650,27800,27600,451
|
|
20230825,151400,6189707800,27750,27650,27800,27600,172
|
|
20230825,151300,6184949500,27650,27600,27800,27600,3070
|
|
20230825,151200,6099715050,27650,27650,27700,27600,498
|
|
20230825,151100,6085930950,27650,27650,27650,27600,280
|
|
20230825,151000,6078197900,27650,27600,27700,27600,261
|
|
20230825,150900,6070979450,27600,27600,27650,27600,358
|
|
20230825,150800,6061095000,27650,27550,27650,27550,170
|
|
20230825,150700,6056401300,27550,27600,27600,27550,473
|
|
20230825,150600,6043361700,27600,27600,27600,27550,158
|
|
20230825,150500,6039005250,27550,27550,27600,27550,163
|
|
20230825,150400,6034510950,27600,27550,27650,27550,378
|
|
20230825,150300,6024083800,27550,27600,27600,27550,296
|
|
20230825,150200,6015922250,27600,27550,27600,27500,180
|
|
20230825,150100,6010966850,27550,27550,27600,27500,359
|
|
20230825,150000,6001083350,27550,27500,27550,27500,256
|
|
20230825,145900,5994036200,27550,27550,27600,27500,242
|
|
20230825,145800,5987369600,27600,27650,27650,27550,402
|
|
20230825,145700,5976269250,27650,27650,27650,27600,387
|
|
20230825,145600,5965580150,27600,27450,27600,27450,800
|
|
20230825,145500,5943535950,27450,27500,27500,27450,287
|
|
20230825,145400,5935651300,27450,27450,27500,27450,325
|
|
20230825,145300,5926725350,27500,27500,27550,27450,337
|
|
20230825,145200,5917451100,27500,27500,27550,27450,261
|
|
20230825,145100,5910271250,27500,27450,27500,27450,340
|
|
20230825,145000,5900933500,27450,27550,27550,27450,219
|
|
20230825,144900,5894906800,27500,27500,27550,27450,292
|
|
20230825,144800,5886874700,27500,27450,27500,27450,276
|
|
20230825,144700,5879296000,27400,27400,27450,27400,400
|
|
20230825,144600,5868332300,27450,27500,27500,27450,217
|
|
20230825,144500,5862365550,27450,27400,27450,27400,432
|
|
20230825,144400,5850519200,27450,27400,27450,27400,149
|
|
20230825,144300,5846431650,27400,27450,27500,27400,1677
|
|
20230825,144200,5800432300,27500,27450,27500,27450,296
|
|
20230825,144100,5792304900,27500,27500,27600,27500,515
|
|
20230825,144000,5778131600,27500,27500,27600,27500,480
|
|
20230825,143900,5764913700,27500,27550,27550,27500,281
|
|
20230825,143800,5757181600,27600,27500,27600,27500,256
|
|
20230825,143700,5750129050,27500,27550,27550,27500,276
|
|
20230825,143600,5742531150,27550,27500,27550,27500,401
|
|
20230825,143500,5731498200,27550,27550,27550,27550,72
|
|
20230825,143400,5729514600,27550,27600,27600,27500,492
|
|
20230825,143300,5715966850,27600,27500,27600,27500,184
|
|
20230825,143200,5710899050,27550,27550,27550,27500,257
|
|
20230825,143100,5703827200,27500,27550,27550,27500,294
|
|
20230825,143000,5695733400,27550,27500,27550,27500,400
|
|
20230825,142900,5684722500,27500,27500,27550,27500,260
|
|
20230825,142800,5677570250,27550,27550,27600,27500,325
|
|
20230825,142700,5668617350,27500,27550,27550,27500,219
|
|
20230825,142600,5662587700,27600,27500,27600,27500,378
|
|
20230825,142500,5652180200,27550,27550,27550,27500,261
|
|
20230825,142400,5644994650,27600,27650,27650,27500,297
|
|
20230825,142300,5636809350,27550,27600,27600,27500,297
|
|
20230825,142200,5628623650,27600,27550,27600,27500,282
|
|
20230825,142100,5620854700,27550,27500,27600,27500,355
|
|
20230825,142000,5611073800,27500,27550,27550,27500,455
|
|
20230825,141900,5598555250,27550,27550,27650,27550,208
|
|
20230825,141800,5592816200,27550,27500,27550,27500,491
|
|
20230825,141700,5579304850,27550,27600,27650,27550,129
|
|
20230825,141600,5575746500,27600,27600,27600,27500,271
|
|
20230825,141500,5568285300,27550,27550,27550,27500,501
|
|
20230825,141400,5554493550,27500,27600,27600,27500,195
|
|
20230825,141300,5549124950,27600,27600,27600,27550,178
|
|
20230825,141200,5544215750,27550,27500,27600,27500,336
|
|
20230825,141100,5534960200,27500,27550,27550,27500,421
|
|
20230825,141000,5523374850,27550,27650,27650,27500,345
|
|
20230825,140900,5513858650,27550,27500,27650,27500,962
|
|
20230825,140800,5487393700,27550,27600,27600,27500,184
|
|
20230825,140700,5482321800,27650,27550,27700,27500,521
|
|
20230825,140600,5467955800,27550,27550,27550,27500,343
|
|
20230825,140500,5458513350,27550,27550,27550,27500,187
|
|
20230825,140400,5453365450,27550,27550,27550,27550,265
|
|
20230825,140300,5446064700,27550,27550,27550,27500,336
|
|
20230825,140200,5436809500,27600,27550,27600,27550,151
|
|
20230825,140100,5432647300,27600,27650,27650,27550,243
|
|
20230825,140000,5425943300,27700,27550,27700,27550,421
|
|
20230825,135900,5414319950,27550,27550,27600,27550,269
|
|
20230825,135800,5406905600,27600,27650,27650,27550,296
|
|
20230825,135700,5398740200,27650,27550,27650,27550,310
|
|
20230825,135600,5390181950,27650,27650,27650,27550,247
|
|
20230825,135500,5383364600,27650,27600,27650,27550,323
|
|
20230825,135400,5374453700,27650,27550,27650,27550,297
|
|
20230825,135300,5366259200,27600,27600,27600,27550,293
|
|
20230825,135200,5358175450,27650,27600,27650,27600,285
|
|
20230825,135100,5350301800,27650,27600,27650,27550,209
|
|
20230825,135000,5344529900,27600,27600,27650,27600,373
|
|
20230825,134900,5334234100,27600,27700,27750,27600,294
|
|
20230825,134800,5326098700,27650,27550,27750,27550,204
|
|
20230825,134700,5320462450,27550,27600,27600,27550,469
|
|
20230825,134600,5307535300,27600,27600,27650,27550,156
|
|
20230825,134500,5303232250,27650,27600,27750,27600,409
|
|
20230825,134400,5291922950,27600,27550,27650,27550,194
|
|
20230825,134300,5286569200,27550,27600,27600,27550,274
|
|
20230825,134200,5279015450,27600,27600,27650,27600,184
|
|
20230825,134100,5273933700,27500,27550,27600,27500,451
|
|
20230825,134000,5261513700,27600,27550,27600,27500,254
|
|
20230825,133900,5254515650,27550,27550,27600,27500,208
|
|
20230825,133800,5248784150,27550,27550,27600,27500,180
|
|
20230825,133700,5243825050,27600,27600,27600,27550,459
|
|
20230825,133600,5231163800,27600,27550,27600,27500,178
|
|
20230825,133500,5226257500,27600,27600,27650,27550,313
|
|
20230825,133400,5217617450,27650,27600,27800,27600,181
|
|
20230825,133300,5212611100,27600,27650,27650,27550,513
|
|
20230825,133200,5198462800,27650,27600,27700,27600,179
|
|
20230825,133100,5193514600,27600,27650,27650,27550,342
|
|
20230825,133000,5184085700,27600,27700,27700,27550,629
|
|
20230825,132900,5166720600,27700,27600,27700,27550,260
|
|
20230825,132800,5159530150,27600,27600,27700,27550,1157
|
|
20230825,132700,5127597800,27650,27600,27700,27600,198
|
|
20230825,132600,5122121650,27650,27650,27700,27600,413
|
|
20230825,132500,5110699950,27700,27700,27700,27600,221
|
|
20230825,132400,5104592250,27750,27700,27750,27650,245
|
|
20230825,132300,5097809750,27650,27750,27750,27650,319
|
|
20230825,132200,5088977700,27750,27700,27750,27600,368
|
|
20230825,132100,5078798900,27700,27700,27700,27650,113
|
|
20230825,132000,5075670200,27650,27700,27700,27650,516
|
|
20230825,131900,5061390900,27700,27750,27750,27700,126
|
|
20230825,131800,5057898150,27750,27750,27750,27650,193
|
|
20230825,131700,5052552450,27750,27750,27750,27650,398
|
|
20230825,131600,5041528750,27750,27750,27750,27700,254
|
|
20230825,131500,5034485850,27750,27750,27800,27750,194
|
|
20230825,131400,5029098850,27650,27700,27700,27650,503
|
|
20230825,131300,5015182500,27700,27700,27700,27650,104
|
|
20230825,131200,5012303050,27650,27650,27700,27650,528
|
|
20230825,131100,4997699650,27700,27650,27800,27650,361
|
|
20230825,131000,4987693400,27650,27700,27700,27650,304
|
|
20230825,130900,4979278100,27700,27650,27700,27650,141
|
|
20230825,130800,4975377000,27700,27700,27750,27650,355
|
|
20230825,130700,4965538300,27750,27650,27800,27650,323
|
|
20230825,130600,4956584750,27700,27700,27700,27600,355
|
|
20230825,130500,4946772050,27700,27700,27700,27600,347
|
|
20230825,130400,4937174200,27650,27650,27750,27650,337
|
|
20230825,130300,4927849250,27650,27700,27700,27650,286
|
|
20230825,130200,4919934850,27700,27700,27750,27700,281
|
|
20230825,130100,4912145450,27700,27700,27700,27650,208
|
|
20230825,130000,4906384000,27750,27700,27750,27700,266
|
|
20230825,125900,4899009250,27750,27750,27750,27750,253
|
|
20230825,125800,4891988500,27750,27700,27750,27700,323
|
|
20230825,125700,4883039200,27750,27800,27800,27700,2180
|
|
20230825,125600,4822547800,27800,27800,27900,27800,286
|
|
20230825,125500,4814586250,27800,27800,27800,27750,236
|
|
20230825,125400,4808031550,27800,27750,27800,27700,292
|
|
20230825,125300,4799928650,27700,27800,27800,27700,289
|
|
20230825,125200,4791904250,27800,27750,27800,27750,367
|
|
20230825,125100,4781711000,27800,27800,27800,27800,113
|
|
20230825,125000,4778569600,27800,27800,27800,27750,421
|
|
20230825,124900,4766871800,27800,27900,27900,27800,223
|
|
20230825,124800,4760661000,27900,27850,27900,27850,111
|
|
20230825,124700,4757568600,27850,27900,27900,27800,431
|
|
20230825,124600,4745565800,27900,27900,27900,27900,64
|
|
20230825,124500,4743780200,27900,27850,27950,27850,154
|
|
20230825,124400,4739485400,27900,27850,27900,27800,267
|
|
20230825,124300,4732046750,27850,27850,27850,27850,309
|
|
20230825,124200,4723441100,27850,27850,27900,27850,154
|
|
20230825,124100,4719148700,27850,27850,27900,27800,367
|
|
20230825,124000,4708927750,27850,27850,27850,27850,103
|
|
20230825,123900,4706059200,27850,27850,27900,27800,277
|
|
20230825,123800,4698349450,27900,27800,27900,27800,108
|
|
20230825,123700,4695344650,27900,27800,27900,27800,402
|
|
20230825,123600,4684151000,27800,27800,27850,27800,145
|
|
20230825,123500,4680117850,27850,27900,27900,27850,159
|
|
20230825,123400,4675687550,27900,27800,27900,27800,275
|
|
20230825,123300,4668029000,27850,27900,27900,27850,252
|
|
20230825,123200,4661010550,27900,27900,27900,27900,70
|
|
20230825,123100,4659057550,27900,27850,27900,27800,286
|
|
20230825,123000,4651093300,27800,27900,27900,27800,558
|
|
20230825,122900,4635548050,27900,27800,27900,27800,266
|
|
20230825,122800,4628139450,27800,27750,27850,27750,258
|
|
20230825,122700,4620964750,27800,27800,27850,27800,329
|
|
20230825,122600,4611816550,27850,27850,27850,27850,86
|
|
20230825,122500,4609421450,27850,27750,27850,27700,406
|
|
20230825,122400,4598149600,27750,27700,27800,27700,166
|
|
20230825,122300,4593544000,27700,27850,27850,27700,157
|
|
20230825,122200,4589183650,27850,27750,27850,27750,323
|
|
20230825,122100,4580206450,27750,27750,27800,27750,162
|
|
20230825,122000,4575709900,27750,27750,27750,27700,186
|
|
20230825,121900,4570554600,27750,27800,27800,27750,433
|
|
20230825,121800,4558521450,27850,27750,27850,27750,135
|
|
20230825,121700,4554771900,27750,27750,27750,27700,214
|
|
20230825,121600,4548835050,27750,27800,27800,27750,300
|
|
20230825,121500,4540504050,27850,27750,27850,27750,128
|
|
20230825,121400,4536945850,27800,27800,27800,27700,220
|
|
20230825,121300,4530839500,27850,27800,27850,27800,148
|
|
20230825,121200,4526721800,27750,27850,27850,27750,151
|
|
20230825,121100,4522524850,27850,27750,27850,27750,193
|
|
20230825,121000,4517165900,27750,27750,27800,27750,245
|
|
20230825,120900,4510366050,27800,27750,27850,27750,133
|
|
20230825,120800,4506667350,27800,27850,27850,27700,310
|
|
20230825,120700,4498050750,27850,27750,27850,27750,84
|
|
20230825,120600,4495714400,27750,27700,27750,27650,368
|
|
20230825,120500,4485521800,27750,27800,27800,27700,81
|
|
20230825,120400,4483273900,27800,27600,27800,27600,198
|
|
20230825,120300,4477786000,27650,27750,27750,27650,200
|
|
20230825,120200,4472247600,27750,27650,27800,27650,171
|
|
20230825,120100,4467505300,27650,27750,27800,27650,198
|
|
20230825,120000,4462013100,27550,27750,27750,27550,820
|
|
20230825,115900,4439380250,27750,27750,27750,27750,158
|
|
20230825,115800,4434995750,27750,27600,27750,27600,182
|
|
20230825,115700,4429953800,27650,27700,27700,27600,223
|
|
20230825,115600,4423788200,27750,27800,27800,27750,206
|
|
20230825,115500,4418066950,27800,27600,27800,27600,92
|
|
20230825,115400,4415519650,27650,27650,27650,27600,269
|
|
20230825,115300,4408086000,27700,27700,27750,27700,239
|
|
20230825,115200,4401463200,27750,27700,27750,27650,233
|
|
20230825,115100,4395012000,27700,27550,27700,27550,452
|
|
20230825,115000,4382525800,27550,27600,27600,27550,116
|
|
20230825,114900,4379325850,27650,27650,27650,27600,190
|
|
20230825,114800,4374079700,27650,27600,27700,27600,373
|
|
20230825,114700,4363765950,27650,27600,27650,27550,140
|
|
20230825,114600,4359902600,27600,27700,27700,27600,304
|
|
20230825,114500,4351505550,27700,27600,27700,27600,293
|
|
20230825,114400,4343404450,27700,27700,27750,27550,1502
|
|
20230825,114300,4301873700,27700,27750,27750,27700,227
|
|
20230825,114200,4295581300,27750,27850,27850,27750,1280
|
|
20230825,114100,4260046100,27850,27800,27850,27750,222
|
|
20230825,114000,4253877100,27850,27850,27850,27850,162
|
|
20230825,113900,4249365400,27850,27750,27900,27750,281
|
|
20230825,113800,4241561250,27800,27800,27800,27750,306
|
|
20230825,113700,4233061650,27800,27850,27850,27800,274
|
|
20230825,113600,4225435450,27900,27800,27900,27750,1391
|
|
20230825,113500,4186757450,27850,27950,27950,27850,156
|
|
20230825,113400,4182408800,27950,27950,27950,27950,104
|
|
20230825,113300,4179502000,27900,27900,27950,27850,508
|
|
20230825,113200,4165338150,27950,27950,27950,27900,119
|
|
20230825,113100,4162014250,27950,27850,27950,27850,187
|
|
20230825,113000,4156796300,27900,27850,27900,27800,294
|
|
20230825,112900,4148610350,27900,27850,27900,27850,272
|
|
20230825,112800,4141026950,27900,27900,27900,27850,132
|
|
20230825,112700,4137345750,27900,27850,27900,27800,399
|
|
20230825,112600,4126225850,27850,27900,27900,27850,192
|
|
20230825,112500,4120873450,27900,27950,27950,27900,363
|
|
20230825,112400,4110733450,27950,27900,27950,27850,223
|
|
20230825,112300,4104505600,27900,27950,28000,27900,227
|
|
20230825,112200,4098162000,27950,28000,28000,27950,55
|
|
20230825,112100,4096624100,28000,27950,28000,27950,263
|
|
20230825,112000,4089271550,27950,27950,28000,27950,243
|
|
20230825,111900,4082474850,27950,27900,27950,27900,203
|
|
20230825,111800,4076806300,27950,27850,28000,27850,190
|
|
20230825,111700,4071494600,27900,27900,27900,27850,353
|
|
20230825,111600,4061653650,27900,27900,27950,27900,109
|
|
20230825,111500,4058610700,27950,27950,27950,27900,292
|
|
20230825,111400,4050453700,27900,27900,27900,27900,161
|
|
20230825,111300,4045961800,27900,27900,27950,27900,306
|
|
20230825,111200,4037419200,27950,27950,28000,27950,302
|
|
20230825,111100,4028977650,27950,27950,27950,27900,242
|
|
20230825,111000,4022219000,27950,27950,27950,27900,222
|
|
20230825,110900,4016015750,27950,27900,27950,27900,416
|
|
20230825,110800,4004399800,27950,27900,27950,27900,153
|
|
20230825,110700,4000128500,27950,27950,28000,27950,187
|
|
20230825,110600,3994899950,27950,27950,28000,27900,272
|
|
20230825,110500,3987298900,27950,27950,27950,27900,183
|
|
20230825,110400,3982186250,27950,27950,27950,27900,129
|
|
20230825,110300,3978581100,27950,27950,28000,27950,97
|
|
20230825,110200,3975869550,27900,27900,27950,27900,407
|
|
20230825,110100,3964499950,27950,27950,27950,27950,155
|
|
20230825,110000,3960167700,27900,27950,27950,27900,143
|
|
20230825,105900,3956172550,27950,27950,27950,27900,308
|
|
20230825,105800,3947571000,27900,28000,28000,27900,161
|
|
20230825,105700,3943070050,27950,28000,28000,27950,107
|
|
20230825,105600,3940078200,27950,27950,27950,27900,352
|
|
20230825,105500,3930244150,27950,27950,28000,27950,118
|
|
20230825,105400,3926944300,27900,27950,27950,27900,218
|
|
20230825,105300,3920858400,27950,27900,27950,27850,252
|
|
20230825,105200,3913823450,27850,27950,27950,27850,359
|
|
20230825,105100,3903800050,28000,28000,28000,27950,614
|
|
20230825,105000,3886623600,28000,28000,28100,28000,214
|
|
20230825,104900,3880630500,28000,28000,28050,27950,231
|
|
20230825,104800,3874166350,28000,27950,28050,27950,279
|
|
20230825,104700,3866359550,28050,28000,28050,28000,29
|
|
20230825,104600,3865546350,28050,27950,28050,27950,256
|
|
20230825,104500,3858387950,28000,27950,28000,27950,114
|
|
20230825,104400,3855196500,27950,28000,28000,27950,173
|
|
20230825,104300,3850358400,28000,27950,28000,27950,78
|
|
20230825,104200,3848176050,27950,27950,27950,27900,231
|
|
20230825,104100,3841726500,27950,27900,27950,27900,221
|
|
20230825,104000,3835551100,27950,27900,28000,27900,228
|
|
20230825,103900,3829177250,27900,27900,27950,27900,321
|
|
20230825,103800,3820212750,27900,27950,28000,27900,383
|
|
20230825,103700,3809510550,28000,28000,28000,28000,13
|
|
20230825,103600,3809146550,28000,28000,28000,27950,286
|
|
20230825,103500,3801149750,28000,27950,28000,27950,258
|
|
20230825,103400,3793934500,27950,27950,28000,27950,133
|
|
20230825,103300,3790215450,27950,27950,28000,27950,162
|
|
20230825,103200,3785684450,27950,28000,28000,27950,213
|
|
20230825,103100,3779726350,28000,27950,28000,27950,105
|
|
20230825,103000,3776790650,27950,27950,28000,27950,171
|
|
20230825,102900,3772006850,28000,27950,28000,27950,240
|
|
20230825,102800,3765297150,28000,28000,28000,28000,94
|
|
20230825,102700,3762665150,27950,27950,27950,27900,159
|
|
20230825,102600,3758223550,27950,27950,27950,27950,192
|
|
20230825,102500,3752857150,27950,28000,28000,27950,433
|
|
20230825,102400,3740748600,28000,27950,28000,27950,197
|
|
20230825,102300,3735241800,28000,27950,28000,27950,316
|
|
20230825,102200,3726405600,28000,27950,28000,27950,130
|
|
20230825,102100,3722767500,28000,27950,28000,27950,114
|
|
20230825,102000,3719579400,27900,27900,27950,27850,459
|
|
20230825,101900,3706772000,27900,28100,28100,27700,1315
|
|
20230825,101800,3670093200,28150,28200,28250,28150,359
|
|
20230825,101700,3659965600,28200,27900,28250,27850,3958
|
|
20230825,101600,3548916450,27900,27950,27950,27900,90
|
|
20230825,101500,3546404950,27900,27950,27950,27900,196
|
|
20230825,101400,3540935900,27900,27950,27950,27900,162
|
|
20230825,101300,3536408550,27950,27950,27950,27900,258
|
|
20230825,101200,3529201650,27950,27900,27950,27900,185
|
|
20230825,101100,3524038600,27900,27900,27900,27850,154
|
|
20230825,101000,3519746600,27900,27900,27900,27900,58
|
|
20230825,100900,3518128400,27850,27900,27900,27850,676
|
|
20230825,100800,3499297250,27900,27900,27900,27900,183
|
|
20230825,100700,3494191550,27900,27900,27950,27850,388
|
|
20230825,100600,3483369050,27900,27900,27950,27900,2705
|
|
20230825,100500,3407898250,27950,27900,28000,27900,1296
|
|
20230825,100400,3371675600,27950,27700,27950,27700,1565
|
|
20230825,100300,3328109550,27700,27600,27700,27600,466
|
|
20230825,100200,3315224850,27600,27500,27600,27500,714
|
|
20230825,100100,3295543350,27500,27400,27500,27400,851
|
|
20230825,100000,3272190350,27350,27350,27450,27350,332
|
|
20230825,095900,3263103450,27350,27400,27500,27350,676
|
|
20230825,095800,3244585150,27400,27400,27400,27350,325
|
|
20230825,095700,3235692950,27400,27350,27400,27350,732
|
|
20230825,095600,3215664550,27300,27300,27300,27300,600
|
|
20230825,095500,3199284550,27350,27450,27450,27350,771
|
|
20230825,095400,3178176600,27450,27650,27650,27450,5138
|
|
20230825,095300,3036662700,27700,27650,27700,27650,371
|
|
20230825,095200,3026401800,27700,27650,27700,27650,250
|
|
20230825,095100,3019483500,27700,27750,27750,27650,655
|
|
20230825,095000,3001352800,27700,27750,27750,27650,438
|
|
20230825,094900,2989228400,27750,27700,27850,27700,1128
|
|
20230825,094800,2957922800,27700,27750,27750,27600,1299
|
|
20230825,094700,2922027000,27750,27850,27900,27700,886
|
|
20230825,094600,2897390800,27850,27850,27950,27850,1386
|
|
20230825,094500,2858760200,27850,28000,28000,27850,1069
|
|
20230825,094400,2828927650,28000,28000,28000,27950,1029
|
|
20230825,094300,2800125700,27950,28050,28100,27950,2090
|
|
20230825,094200,2741575700,28100,28100,28150,28100,291
|
|
20230825,094100,2733395000,28100,28100,28150,28100,509
|
|
20230825,094000,2719085850,28150,28100,28150,28100,371
|
|
20230825,093900,2708658000,28100,28100,28150,28100,396
|
|
20230825,093800,2697520600,28100,28150,28200,28100,414
|
|
20230825,093700,2685882150,28100,28150,28150,28100,441
|
|
20230825,093600,2673485000,28150,28150,28200,28150,473
|
|
20230825,093500,2660168800,28150,28100,28200,28100,454
|
|
20230825,093400,2647388800,28100,28200,28200,28100,391
|
|
20230825,093300,2636395100,28150,28250,28250,28150,1061
|
|
20230825,093200,2606477900,28250,28250,28250,28200,431
|
|
20230825,093100,2594319500,28250,28250,28250,28200,501
|
|
20230825,093000,2580167000,28250,28200,28250,28200,702
|
|
20230825,092900,2560347650,28250,28200,28250,28200,220
|
|
20230825,092800,2554142000,28200,28250,28300,28200,405
|
|
20230825,092700,2542699200,28250,28300,28300,28250,564
|
|
20230825,092600,2526748650,28250,28300,28300,28250,280
|
|
20230825,092500,2518835650,28300,28350,28350,28250,748
|
|
20230825,092400,2497671350,28350,28300,28350,28300,2083
|
|
20230825,092300,2438684100,28300,28350,28350,28250,439
|
|
20230825,092200,2426269300,28300,28300,28350,28300,461
|
|
20230825,092100,2413216800,28300,28300,28350,28250,486
|
|
20230825,092000,2399466200,28300,28400,28400,28300,433
|
|
20230825,091900,2387205150,28350,28350,28400,28300,1330
|
|
20230825,091800,2349505800,28350,28300,28350,28250,885
|
|
20230825,091700,2324472750,28300,28200,28300,28200,895
|
|
20230825,091600,2299169550,28250,28300,28300,28250,546
|
|
20230825,091500,2283733800,28300,28350,28350,28300,656
|
|
20230825,091400,2265145850,28400,28200,28500,28200,4392
|
|
20230825,091300,2140439050,28200,28150,28200,28000,2623
|
|
20230825,091200,2066693300,28150,28550,28550,28150,4995
|
|
20230825,091100,1924807450,28550,28750,28800,28500,2773
|
|
20230825,091000,1845473300,28800,28750,28800,28700,1929
|
|
20230825,090900,1789968750,28800,28600,28800,28600,2795
|
|
20230825,090800,1709763700,28600,28600,28650,28550,2157
|
|
20230825,090700,1648074000,28600,28600,28600,28550,971
|
|
20230825,090600,1620318800,28550,28550,28600,28500,2977
|
|
20230825,090500,1535301900,28450,28800,28800,28450,3362
|
|
20230825,090400,1439277400,28800,28900,28950,28800,6138
|
|
20230825,090300,1262122050,28900,29050,29200,28750,7846
|
|
20230825,090200,1034098450,29050,28500,29150,28500,6653
|
|
20230825,090100,841980350,28600,28900,29150,28500,9516
|
|
20230825,090000,568739500,28900,29500,29500,28600,19422
|