641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193800,1136475100,26900,26900,26900,26900,360
|
|
20230808,193700,1136475100,26900,26900,26900,26900,0
|
|
20230808,193600,1136475100,26900,26900,26900,26900,0
|
|
20230808,193500,1136475100,26900,26900,26900,26900,0
|
|
20230808,193400,1136475100,26900,26900,26900,26900,0
|
|
20230808,193300,1136475100,26900,26900,26900,26900,0
|
|
20230808,193200,1136475100,26900,26900,26900,26900,0
|
|
20230808,193100,1136475100,26900,26900,26900,26900,0
|
|
20230808,193000,1136475100,26900,26900,26900,26900,0
|
|
20230808,192900,1136475100,26900,26900,26900,26900,0
|
|
20230808,192800,1136475100,26900,26900,26900,26900,0
|
|
20230808,192700,1136475100,26900,26900,26900,26900,0
|
|
20230808,192600,1136475100,26900,26900,26900,26900,0
|
|
20230808,192500,1136475100,26900,26900,26900,26900,0
|
|
20230808,192400,1136475100,26900,26900,26900,26900,0
|
|
20230808,192300,1136475100,26900,26900,26900,26900,0
|
|
20230808,192200,1136475100,26900,26900,26900,26900,0
|
|
20230808,192100,1136475100,26900,26900,26900,26900,0
|
|
20230808,192000,1136475100,26900,26900,26900,26900,0
|
|
20230808,191900,1136475100,26900,26900,26900,26900,0
|
|
20230808,191800,1136475100,26900,26900,26900,26900,0
|
|
20230808,191700,1136475100,26900,26900,26900,26900,0
|
|
20230808,191600,1136475100,26900,26900,26900,26900,0
|
|
20230808,191500,1136475100,26900,26900,26900,26900,0
|
|
20230808,191400,1136475100,26900,26900,26900,26900,0
|
|
20230808,191300,1136475100,26900,26900,26900,26900,0
|
|
20230808,191200,1136475100,26900,26900,26900,26900,0
|
|
20230808,191100,1136475100,26900,26900,26900,26900,0
|
|
20230808,191000,1136475100,26900,26900,26900,26900,0
|
|
20230808,190900,1136475100,26900,26900,26900,26900,0
|
|
20230808,190800,1136475100,26900,26900,26900,26900,360
|
|
20230808,190700,1136475100,26900,26900,26900,26900,0
|
|
20230808,190600,1136475100,26900,26900,26900,26900,0
|
|
20230808,190500,1136475100,26900,26900,26900,26900,0
|
|
20230808,190400,1136475100,26900,26900,26900,26900,0
|
|
20230808,190300,1136475100,26900,26900,26900,26900,0
|
|
20230808,190200,1136475100,26900,26900,26900,26900,0
|
|
20230808,190100,1136475100,26900,26900,26900,26900,0
|
|
20230808,190000,1136475100,26900,26900,26900,26900,0
|
|
20230808,185900,1136475100,26900,26900,26900,26900,0
|
|
20230808,185800,1136475100,26900,26900,26900,26900,0
|
|
20230808,185700,1136475100,26900,26900,26900,26900,0
|
|
20230808,185600,1136475100,26900,26900,26900,26900,0
|
|
20230808,185500,1136475100,26900,26900,26900,26900,0
|
|
20230808,185400,1136475100,26900,26900,26900,26900,0
|
|
20230808,185300,1136475100,26900,26900,26900,26900,0
|
|
20230808,185200,1136475100,26900,26900,26900,26900,0
|
|
20230808,185100,1136475100,26900,26900,26900,26900,0
|
|
20230808,185000,1136475100,26900,26900,26900,26900,0
|
|
20230808,184900,1136475100,26900,26900,26900,26900,0
|
|
20230808,184800,1136475100,26900,26900,26900,26900,0
|
|
20230808,184700,1136475100,26900,26900,26900,26900,0
|
|
20230808,184600,1136475100,26900,26900,26900,26900,0
|
|
20230808,184500,1136475100,26900,26900,26900,26900,0
|
|
20230808,184400,1136475100,26900,26900,26900,26900,0
|
|
20230808,184300,1136475100,26900,26900,26900,26900,0
|
|
20230808,184200,1136475100,26900,26900,26900,26900,0
|
|
20230808,184100,1136475100,26900,26900,26900,26900,0
|
|
20230808,184000,1136475100,26900,26900,26900,26900,0
|
|
20230808,183900,1136475100,26900,26900,26900,26900,0
|
|
20230808,183800,1136475100,26900,26900,26900,26900,360
|
|
20230808,183700,1136475100,26900,26900,26900,26900,0
|
|
20230808,183600,1136475100,26900,26900,26900,26900,0
|
|
20230808,183500,1136475100,26900,26900,26900,26900,0
|
|
20230808,183400,1136475100,26900,26900,26900,26900,0
|
|
20230808,183300,1136475100,26900,26900,26900,26900,0
|
|
20230808,183200,1136475100,26900,26900,26900,26900,0
|
|
20230808,183100,1136475100,26900,26900,26900,26900,0
|
|
20230808,183000,1136475100,26900,26900,26900,26900,0
|
|
20230808,182900,1136475100,26900,26900,26900,26900,0
|
|
20230808,182800,1136475100,26900,26900,26900,26900,0
|
|
20230808,182700,1136475100,26900,26900,26900,26900,0
|
|
20230808,182600,1136475100,26900,26900,26900,26900,0
|
|
20230808,182500,1136475100,26900,26900,26900,26900,0
|
|
20230808,182400,1136475100,26900,26900,26900,26900,0
|
|
20230808,182300,1136475100,26900,26900,26900,26900,0
|
|
20230808,182200,1136475100,26900,26900,26900,26900,0
|
|
20230808,182100,1136475100,26900,26900,26900,26900,0
|
|
20230808,182000,1136475100,26900,26900,26900,26900,0
|
|
20230808,181900,1136475100,26900,26900,26900,26900,0
|
|
20230808,181800,1136475100,26900,26900,26900,26900,0
|
|
20230808,181700,1136475100,26900,26900,26900,26900,0
|
|
20230808,181600,1136475100,26900,26900,26900,26900,0
|
|
20230808,181500,1136475100,26900,26900,26900,26900,0
|
|
20230808,181400,1136475100,26900,26900,26900,26900,0
|
|
20230808,181300,1136475100,26900,26900,26900,26900,0
|
|
20230808,181200,1136475100,26900,26900,26900,26900,0
|
|
20230808,181100,1136475100,26900,26900,26900,26900,0
|
|
20230808,181000,1136475100,26900,26900,26900,26900,0
|
|
20230808,180900,1136475100,26900,26900,26900,26900,0
|
|
20230808,180800,1136475100,26900,26900,26900,26900,360
|
|
20230808,180700,1136475100,26900,26900,26900,26900,0
|
|
20230808,180600,1136475100,26900,26900,26900,26900,0
|
|
20230808,180500,1136475100,26900,26900,26900,26900,0
|
|
20230808,180400,1136475100,26900,26900,26900,26900,0
|
|
20230808,180300,1136475100,26900,26900,26900,26900,0
|
|
20230808,180200,1136475100,26900,26900,26900,26900,0
|
|
20230808,180100,1136475100,26900,26900,26900,26900,0
|
|
20230808,180000,1136475100,26900,26900,26900,26900,0
|
|
20230808,175900,1136475100,26900,26900,26900,26900,0
|
|
20230808,175800,1136475100,26900,26900,26900,26900,0
|
|
20230808,175700,1136475100,26900,26900,26900,26900,0
|
|
20230808,175600,1136475100,26900,26900,26900,26900,0
|
|
20230808,175500,1136475100,26900,26900,26900,26900,0
|
|
20230808,175400,1136475100,26900,26900,26900,26900,0
|
|
20230808,175300,1136475100,26900,26900,26900,26900,0
|
|
20230808,175200,1136475100,26900,26900,26900,26900,0
|
|
20230808,175100,1136475100,26900,26900,26900,26900,0
|
|
20230808,175000,1136475100,26900,26900,26900,26900,0
|
|
20230808,174900,1136475100,26900,26900,26900,26900,0
|
|
20230808,174800,1136475100,26900,26900,26900,26900,0
|
|
20230808,174700,1136475100,26900,26900,26900,26900,0
|
|
20230808,174600,1136475100,26900,26900,26900,26900,0
|
|
20230808,174500,1136475100,26900,26900,26900,26900,0
|
|
20230808,174400,1136475100,26900,26900,26900,26900,0
|
|
20230808,174300,1136475100,26900,26900,26900,26900,0
|
|
20230808,174200,1136475100,26900,26900,26900,26900,0
|
|
20230808,174100,1136475100,26900,26900,26900,26900,0
|
|
20230808,174000,1136475100,26900,26900,26900,26900,0
|
|
20230808,173900,1136475100,26900,26900,26900,26900,0
|
|
20230808,173800,1136475100,26900,26900,26900,26900,360
|
|
20230808,173700,1136475100,26900,26900,26900,26900,0
|
|
20230808,173600,1136475100,26900,26900,26900,26900,0
|
|
20230808,173500,1136475100,26900,26900,26900,26900,0
|
|
20230808,173400,1136475100,26900,26900,26900,26900,0
|
|
20230808,173300,1136475100,26900,26900,26900,26900,0
|
|
20230808,173200,1136475100,26900,26900,26900,26900,0
|
|
20230808,173100,1136475100,26900,26900,26900,26900,0
|
|
20230808,173000,1136475100,26900,26900,26900,26900,0
|
|
20230808,172900,1136475100,26900,26900,26900,26900,0
|
|
20230808,172800,1136475100,26900,26900,26900,26900,0
|
|
20230808,172700,1136475100,26900,26900,26900,26900,0
|
|
20230808,172600,1136475100,26900,26900,26900,26900,0
|
|
20230808,172500,1136475100,26900,26900,26900,26900,0
|
|
20230808,172400,1136475100,26900,26900,26900,26900,0
|
|
20230808,172300,1136475100,26900,26900,26900,26900,0
|
|
20230808,172200,1136475100,26900,26900,26900,26900,0
|
|
20230808,172100,1136475100,26900,26900,26900,26900,0
|
|
20230808,172000,1136475100,26900,26900,26900,26900,0
|
|
20230808,171900,1136475100,26900,26900,26900,26900,0
|
|
20230808,171800,1136475100,26900,26900,26900,26900,0
|
|
20230808,171700,1136475100,26900,26900,26900,26900,0
|
|
20230808,171600,1136475100,26900,26900,26900,26900,0
|
|
20230808,171500,1136475100,26900,26900,26900,26900,0
|
|
20230808,171400,1136475100,26900,26900,26900,26900,0
|
|
20230808,171300,1136475100,26900,26900,26900,26900,0
|
|
20230808,171200,1136475100,26900,26900,26900,26900,0
|
|
20230808,171100,1136475100,26900,26900,26900,26900,0
|
|
20230808,171000,1136475100,26900,26900,26900,26900,0
|
|
20230808,170900,1136475100,26900,26900,26900,26900,0
|
|
20230808,170800,1136475100,26900,26900,26900,26900,360
|
|
20230808,170700,1136475100,26900,26900,26900,26900,0
|
|
20230808,170600,1136475100,26900,26900,26900,26900,0
|
|
20230808,170500,1136475100,26900,26900,26900,26900,0
|
|
20230808,170400,1136475100,26900,26900,26900,26900,0
|
|
20230808,170300,1136475100,26900,26900,26900,26900,0
|
|
20230808,170200,1136475100,26900,26900,26900,26900,0
|
|
20230808,170100,1136475100,26900,26900,26900,26900,0
|
|
20230808,170000,1136475100,26900,26900,26900,26900,0
|
|
20230808,165900,1136475100,26900,26900,26900,26900,0
|
|
20230808,165800,1136475100,26900,26900,26900,26900,0
|
|
20230808,165700,1136475100,26900,26900,26900,26900,0
|
|
20230808,165600,1136475100,26900,26900,26900,26900,0
|
|
20230808,165500,1136475100,26900,26900,26900,26900,0
|
|
20230808,165400,1136475100,26900,26900,26900,26900,0
|
|
20230808,165300,1136475100,26900,26900,26900,26900,0
|
|
20230808,165200,1136475100,26900,26900,26900,26900,0
|
|
20230808,165100,1136475100,26900,26900,26900,26900,0
|
|
20230808,165000,1136475100,26900,26900,26900,26900,0
|
|
20230808,164900,1136475100,26900,26900,26900,26900,0
|
|
20230808,164800,1136475100,26900,26900,26900,26900,0
|
|
20230808,164700,1136475100,26900,26900,26900,26900,0
|
|
20230808,164600,1136475100,26900,26900,26900,26900,0
|
|
20230808,164500,1136475100,26900,26900,26900,26900,0
|
|
20230808,164400,1136475100,26900,26900,26900,26900,0
|
|
20230808,164300,1136475100,26900,26900,26900,26900,0
|
|
20230808,164200,1136475100,26900,26900,26900,26900,0
|
|
20230808,164100,1136475100,26900,26900,26900,26900,0
|
|
20230808,164000,1136475100,26900,26900,26900,26900,0
|
|
20230808,163900,1136475100,26900,26900,26900,26900,0
|
|
20230808,163800,1136475100,26900,26900,26900,26900,360
|
|
20230808,163700,1136475100,26900,26900,26900,26900,0
|
|
20230808,163600,1136475100,26900,26900,26900,26900,0
|
|
20230808,163500,1136475100,26900,26900,26900,26900,0
|
|
20230808,163400,1136475100,26900,26900,26900,26900,0
|
|
20230808,163300,1136475100,26900,26900,26900,26900,0
|
|
20230808,163200,1136475100,26900,26900,26900,26900,0
|
|
20230808,163100,1136475100,26900,26900,26900,26900,0
|
|
20230808,163000,1136475100,26900,26900,26900,26900,0
|
|
20230808,162900,1136475100,26900,26900,26900,26900,0
|
|
20230808,162800,1136475100,26900,26900,26900,26900,0
|
|
20230808,162700,1136475100,26900,26900,26900,26900,0
|
|
20230808,162600,1136475100,26900,26900,26900,26900,0
|
|
20230808,162500,1136475100,26900,26900,26900,26900,0
|
|
20230808,162400,1136475100,26900,26900,26900,26900,0
|
|
20230808,162300,1136475100,26900,26900,26900,26900,0
|
|
20230808,162200,1136475100,26900,26900,26900,26900,0
|
|
20230808,162100,1136475100,26900,26900,26900,26900,0
|
|
20230808,162000,1136475100,26900,26900,26900,26900,0
|
|
20230808,161900,1136475100,26900,26900,26900,26900,0
|
|
20230808,161800,1136475100,26900,26900,26900,26900,0
|
|
20230808,161700,1136475100,26900,26900,26900,26900,0
|
|
20230808,161600,1136475100,26900,26900,26900,26900,0
|
|
20230808,161500,1136475100,26900,26900,26900,26900,0
|
|
20230808,161400,1136475100,26900,26900,26900,26900,0
|
|
20230808,161300,1136475100,26900,26900,26900,26900,0
|
|
20230808,161200,1136475100,26900,26900,26900,26900,0
|
|
20230808,161100,1136475100,26900,26900,26900,26900,0
|
|
20230808,161000,1136475100,26900,26900,26900,26900,0
|
|
20230808,160900,1136475100,26900,26900,26900,26900,0
|
|
20230808,160800,1136475100,26900,26900,26900,26900,360
|
|
20230808,160700,1136475100,26900,26900,26900,26900,0
|
|
20230808,160600,1136475100,26900,26900,26900,26900,0
|
|
20230808,160500,1136475100,26900,26900,26900,26900,0
|
|
20230808,160400,1136475100,26900,26900,26900,26900,0
|
|
20230808,160300,1136475100,26900,26900,26900,26900,0
|
|
20230808,160200,1136475100,26900,26900,26900,26900,0
|
|
20230808,160100,1136475100,26900,26900,26900,26900,0
|
|
20230808,160000,1136475100,26900,26900,26900,26900,0
|
|
20230808,155900,1136475100,26900,26900,26900,26900,0
|
|
20230808,155800,1136475100,26900,26900,26900,26900,0
|
|
20230808,155700,1136475100,26900,26900,26900,26900,0
|
|
20230808,155600,1136475100,26900,26900,26900,26900,0
|
|
20230808,155500,1136475100,26900,26900,26900,26900,0
|
|
20230808,155400,1136475100,26900,26900,26900,26900,0
|
|
20230808,155300,1136475100,26900,26900,26900,26900,0
|
|
20230808,155200,1136475100,26900,26900,26900,26900,0
|
|
20230808,155100,1136475100,26900,26900,26900,26900,0
|
|
20230808,155000,1136475100,26900,26900,26900,26900,0
|
|
20230808,154900,1136475100,26900,26900,26900,26900,0
|
|
20230808,154800,1136475100,26900,26900,26900,26900,0
|
|
20230808,154700,1136475100,26900,26900,26900,26900,0
|
|
20230808,154600,1136475100,26900,26900,26900,26900,0
|
|
20230808,154500,1136475100,26900,26900,26900,26900,0
|
|
20230808,154400,1136475100,26900,26900,26900,26900,0
|
|
20230808,154300,1136475100,26900,26900,26900,26900,0
|
|
20230808,154200,1136475100,26900,26900,26900,26900,0
|
|
20230808,154100,1136475100,26900,26900,26900,26900,0
|
|
20230808,154000,1136475100,26900,26900,26900,26900,0
|
|
20230808,153900,1136475100,26900,26900,26900,26900,0
|
|
20230808,153800,1136475100,26900,26900,26900,26900,360
|
|
20230808,153700,1136475100,26900,26900,26900,26900,0
|
|
20230808,153600,1136475100,26900,26900,26900,26900,0
|
|
20230808,153500,1136475100,26900,26900,26900,26900,0
|
|
20230808,153400,1136475100,26900,26900,26900,26900,0
|
|
20230808,153300,1136475100,26900,26900,26900,26900,0
|
|
20230808,153200,1136475100,26900,26900,26900,26900,0
|
|
20230808,153100,1136475100,26900,26900,26900,26900,0
|
|
20230808,153000,1136475100,26900,26900,26900,26900,360
|
|
20230808,152900,1126791100,26900,26900,26900,26900,0
|
|
20230808,152800,1126791100,26900,26900,26900,26900,0
|
|
20230808,152700,1126791100,26900,26900,26900,26900,0
|
|
20230808,152600,1126791100,26900,26900,26900,26900,0
|
|
20230808,152500,1126791100,26900,26900,26900,26900,0
|
|
20230808,152400,1126791100,26900,26900,26900,26900,0
|
|
20230808,152300,1126791100,26900,26900,26900,26900,0
|
|
20230808,152200,1126791100,26900,26900,26900,26900,0
|
|
20230808,152100,1126791100,26900,26900,26900,26900,0
|
|
20230808,152000,1126791100,26900,26900,26900,26900,0
|
|
20230808,151900,1126791100,26900,26900,26900,26850,225
|
|
20230808,151800,1120738750,26900,26850,26900,26850,43
|
|
20230808,151700,1119584000,26800,26750,26800,26750,221
|
|
20230808,151600,1113661700,26800,26750,26800,26750,23
|
|
20230808,151500,1113046100,26800,26800,26800,26750,30
|
|
20230808,151400,1112242650,26750,26750,26800,26750,87
|
|
20230808,151300,1109914750,26750,26800,26800,26750,27
|
|
20230808,151200,1109191800,26800,26750,26800,26750,177
|
|
20230808,151100,1104456350,26750,26750,26800,26750,31
|
|
20230808,151000,1103626250,26750,26750,26750,26700,16
|
|
20230808,150900,1103198300,26750,26750,26750,26750,15
|
|
20230808,150800,1102797050,26750,26700,26750,26700,38
|
|
20230808,150700,1101780750,26700,26700,26750,26700,117
|
|
20230808,150600,1098651800,26700,26700,26750,26700,15
|
|
20230808,150500,1098251250,26700,26750,26800,26700,376
|
|
20230808,150400,1088193200,26750,26750,26750,26750,18
|
|
20230808,150300,1087711700,26750,26750,26800,26750,109
|
|
20230808,150200,1084795900,26750,26750,26750,26750,13
|
|
20230808,150100,1084448150,26750,26750,26800,26750,17
|
|
20230808,150000,1083993100,26750,26750,26750,26750,13
|
|
20230808,145900,1083645350,26750,26700,26750,26700,21
|
|
20230808,145800,1083083800,26700,26700,26700,26700,12
|
|
20230808,145700,1082763400,26750,26700,26750,26700,9
|
|
20230808,145600,1082522900,26850,26750,26850,26700,521
|
|
20230808,145500,1068597500,26750,26750,26750,26750,13
|
|
20230808,145400,1068249750,26750,26800,26800,26750,23
|
|
20230808,145300,1067633950,26800,26750,26800,26750,80
|
|
20230808,145200,1065493750,26750,26750,26750,26750,16
|
|
20230808,145100,1065065750,26750,26750,26800,26750,22
|
|
20230808,145000,1064477000,26750,26750,26750,26750,525
|
|
20230808,144900,1050433250,26750,26750,26750,26750,12
|
|
20230808,144800,1050112250,26750,26750,26750,26750,14
|
|
20230808,144700,1049737750,26750,26750,26750,26750,11
|
|
20230808,144600,1049443500,26750,26800,26800,26750,11
|
|
20230808,144500,1049149150,26800,26750,26800,26750,14
|
|
20230808,144400,1048774550,26750,26750,26750,26750,13
|
|
20230808,144300,1048426800,26750,26750,26750,26750,12
|
|
20230808,144200,1048105800,26750,26750,26750,26750,106
|
|
20230808,144100,1045270300,26950,26750,26950,26750,655
|
|
20230808,144000,1027666400,26750,26750,26800,26750,21
|
|
20230808,143900,1027104400,26750,26700,26750,26700,25
|
|
20230808,143800,1026436300,26700,26700,26700,26700,115
|
|
20230808,143700,1023365800,26700,26750,26750,26700,872
|
|
20230808,143600,1000083200,26700,26700,26750,26700,14
|
|
20230808,143500,999709350,26700,26700,26750,26700,545
|
|
20230808,143400,985157650,26700,26750,26750,26700,92
|
|
20230808,143300,982696700,26750,26750,26750,26750,13
|
|
20230808,143200,982348950,26750,26750,26750,26750,12
|
|
20230808,143100,982027950,26750,26750,26750,26750,116
|
|
20230808,143000,978924950,26750,26750,26800,26750,16
|
|
20230808,142900,978496850,26800,26750,26800,26750,15
|
|
20230808,142800,978095400,26750,26750,26750,26750,16
|
|
20230808,142700,977667400,26750,26750,26750,26750,10
|
|
20230808,142600,977399900,26750,26750,26800,26750,12
|
|
20230808,142500,977078850,26750,26750,26750,26750,133
|
|
20230808,142400,973521100,26800,26750,26800,26750,16
|
|
20230808,142300,973092900,26750,26750,26750,26750,12
|
|
20230808,142200,972771900,26750,26750,26800,26750,102
|
|
20230808,142100,970042900,26750,26750,26800,26750,61
|
|
20230808,142000,968410650,26750,26750,26750,26750,42
|
|
20230808,141900,967287150,26750,26750,26800,26750,17
|
|
20230808,141800,966832200,26750,26750,26800,26750,16
|
|
20230808,141700,966404150,26750,26750,26750,26750,12
|
|
20230808,141600,966083150,26750,26750,26750,26750,14
|
|
20230808,141500,965708650,26750,26750,26750,26750,50
|
|
20230808,141400,964371150,26750,26800,26800,26750,15
|
|
20230808,141300,963969650,26750,26750,26800,26750,132
|
|
20230808,141200,960438550,26750,26750,26750,26750,305
|
|
20230808,141100,952279800,26750,26700,26750,26700,12
|
|
20230808,141000,951959200,26700,26700,26750,26700,140
|
|
20230808,140900,948216800,26700,26700,26800,26700,11
|
|
20230808,140800,947922900,26800,26750,26800,26750,477
|
|
20230808,140700,935163000,26750,26800,26800,26750,15
|
|
20230808,140600,934761650,26750,26750,26750,26750,12
|
|
20230808,140500,934440650,26750,26750,26750,26750,15
|
|
20230808,140400,934039400,26750,26750,26750,26750,91
|
|
20230808,140300,931605150,26800,26800,26850,26800,177
|
|
20230808,140200,926861300,26800,26850,26850,26800,15
|
|
20230808,140100,926459150,26800,26800,26800,26800,13
|
|
20230808,140000,926110750,26800,26800,26800,26800,13
|
|
20230808,135900,925762350,26800,26750,26800,26750,13
|
|
20230808,135800,925414300,26750,26800,26850,26750,15
|
|
20230808,135700,925012200,26800,26800,26800,26800,13
|
|
20230808,135600,924663800,26800,26800,26800,26800,209
|
|
20230808,135500,919062600,26800,26800,26900,26800,17
|
|
20230808,135400,918606500,26800,26850,26850,26800,14
|
|
20230808,135300,918231200,26800,26900,26900,26800,13
|
|
20230808,135200,917882450,26850,26850,26900,26850,15
|
|
20230808,135100,917479550,26850,26850,26850,26850,13
|
|
20230808,135000,917130500,26850,26800,26900,26800,87
|
|
20230808,134900,914794650,26800,26850,26850,26800,9
|
|
20230808,134800,914553300,26800,26850,26850,26800,27
|
|
20230808,134700,913828700,26900,26900,26900,26900,2
|
|
20230808,134600,913774900,26800,26800,26800,26800,3
|
|
20230808,134500,913694500,26800,26800,26800,26800,3
|
|
20230808,134400,913614100,26800,26850,26850,26800,126
|
|
20230808,134300,910235950,26800,26800,26800,26800,3
|
|
20230808,134200,910155550,26900,26800,26900,26750,70
|
|
20230808,134100,908276150,26800,26800,26800,26800,291
|
|
20230808,134000,900477350,26850,26850,26850,26850,106
|
|
20230808,133900,897631250,26800,26800,26800,26800,3
|
|
20230808,133800,897550850,26800,26800,26800,26800,104
|
|
20230808,133700,894763650,26850,26900,26900,26850,9
|
|
20230808,133600,894521750,26900,26850,26900,26850,14
|
|
20230808,133500,894145300,26800,26800,26800,26800,7
|
|
20230808,133400,893957700,26800,26800,26850,26800,7
|
|
20230808,133300,893769950,26800,26800,26900,26800,85
|
|
20230808,133200,891491800,26850,26900,26900,26850,4
|
|
20230808,133100,891384300,26900,26800,26900,26800,10
|
|
20230808,133000,891115800,26800,26800,26800,26800,5
|
|
20230808,132900,890981800,26850,26850,26850,26850,1
|
|
20230808,132800,890954950,26850,26800,26850,26800,21
|
|
20230808,132700,890391300,26850,26850,26850,26850,18
|
|
20230808,132600,889908000,26950,26850,26950,26850,12
|
|
20230808,132500,889585150,26850,26850,26850,26850,31
|
|
20230808,132400,888752800,26850,26850,26850,26850,2
|
|
20230808,132300,888699100,26850,26850,26850,26850,7
|
|
20230808,132200,888511150,26900,26900,26950,26900,52
|
|
20230808,132100,887112300,26900,26900,26900,26900,2
|
|
20230808,132000,887058500,26900,26900,26900,26900,2
|
|
20230808,131900,887004700,26900,26900,26900,26900,0
|
|
20230808,131800,887004700,26900,26900,26900,26900,0
|
|
20230808,131700,887004700,26900,26900,26900,26900,1
|
|
20230808,131600,886977800,26800,26900,26900,26800,9
|
|
20230808,131500,886735900,26900,26850,26900,26850,21
|
|
20230808,131400,886171900,26850,26800,26850,26800,134
|
|
20230808,131300,882579150,26800,26800,26800,26800,0
|
|
20230808,131200,882579150,26800,26800,26850,26800,2064
|
|
20230808,131100,827260900,26850,26900,26900,26850,120
|
|
20230808,131000,824038800,26900,26900,26900,26900,4
|
|
20230808,130900,823931200,26850,26850,26850,26850,0
|
|
20230808,130800,823931200,26850,26850,26850,26850,75
|
|
20230808,130700,821917450,26850,26850,26850,26850,0
|
|
20230808,130600,821917450,26850,26850,26850,26850,96
|
|
20230808,130500,819339850,26900,26900,26900,26850,754
|
|
20230808,130400,799094750,26900,26900,26900,26900,0
|
|
20230808,130300,799094750,26900,26900,26900,26900,0
|
|
20230808,130200,799094750,26900,26900,26900,26900,0
|
|
20230808,130100,799094750,26900,26900,26900,26900,248
|
|
20230808,130000,792423550,26950,26950,26950,26950,2
|
|
20230808,125900,792369650,26950,26950,26950,26950,4
|
|
20230808,125800,792261850,26900,26900,26900,26900,20
|
|
20230808,125700,791723850,26900,26900,26900,26900,13
|
|
20230808,125600,791374150,26950,26950,26950,26950,0
|
|
20230808,125500,791374150,26950,26900,26950,26900,9
|
|
20230808,125400,791131900,26950,26900,26950,26900,9
|
|
20230808,125300,790889700,26900,26900,26900,26900,5
|
|
20230808,125200,790755200,26900,26950,26950,26900,101
|
|
20230808,125100,788038250,26900,26900,26900,26900,6
|
|
20230808,125000,787876850,26950,26950,26950,26950,0
|
|
20230808,124900,787876850,26950,26950,26950,26950,5
|
|
20230808,124800,787742100,26850,26850,26850,26850,0
|
|
20230808,124700,787742100,26850,26850,26850,26850,0
|
|
20230808,124600,787742100,26850,26850,26850,26850,5
|
|
20230808,124500,787607850,26950,26950,26950,26950,0
|
|
20230808,124400,787607850,26950,26950,26950,26950,2
|
|
20230808,124300,787553950,26850,26900,26950,26850,1066
|
|
20230808,124200,758893350,26900,26900,26900,26900,1
|
|
20230808,124100,758866450,26900,26900,26900,26900,21
|
|
20230808,124000,758301550,26950,26950,26950,26950,0
|
|
20230808,123900,758301550,26950,26950,26950,26950,7
|
|
20230808,123800,758112900,26900,26950,26950,26900,57
|
|
20230808,123700,756579250,26950,26950,26950,26950,2
|
|
20230808,123600,756525350,26950,26950,26950,26950,0
|
|
20230808,123500,756525350,26950,26950,26950,26950,0
|
|
20230808,123400,756525350,26950,27000,27000,26950,139
|
|
20230808,123300,752779200,27000,26950,27000,26950,239
|
|
20230808,123200,746336200,27000,27000,27000,27000,0
|
|
20230808,123100,746336200,27000,27000,27000,27000,0
|
|
20230808,123000,746336200,27000,27000,27000,27000,0
|
|
20230808,122900,746336200,27000,27000,27000,27000,0
|
|
20230808,122800,746336200,27000,27000,27000,27000,23
|
|
20230808,122700,745715200,27000,26950,27000,26950,8
|
|
20230808,122600,745499500,27000,27000,27000,27000,0
|
|
20230808,122500,745499500,27000,27000,27000,27000,54
|
|
20230808,122400,744041500,27050,27050,27050,27050,5
|
|
20230808,122300,743906250,27050,27050,27050,27050,2
|
|
20230808,122200,743852150,27050,27050,27050,27050,3
|
|
20230808,122100,743771000,27050,27050,27050,27050,0
|
|
20230808,122000,743771000,27050,27050,27050,27050,1
|
|
20230808,121900,743743950,27050,27050,27050,27050,0
|
|
20230808,121800,743743950,27050,27050,27050,27050,2
|
|
20230808,121700,743689850,26950,27050,27050,26950,3
|
|
20230808,121600,743608800,27000,27000,27000,27000,0
|
|
20230808,121500,743608800,27000,27000,27000,27000,250
|
|
20230808,121400,736858800,27050,27050,27050,27050,0
|
|
20230808,121300,736858800,27050,27050,27050,27050,2
|
|
20230808,121200,736804700,27050,27050,27050,27050,0
|
|
20230808,121100,736804700,27050,27050,27050,27050,2
|
|
20230808,121000,736750600,27050,27050,27050,27050,0
|
|
20230808,120900,736750600,27050,27050,27050,27050,0
|
|
20230808,120800,736750600,27050,27050,27050,27050,50
|
|
20230808,120700,735398100,27050,27050,27050,27050,2
|
|
20230808,120600,735344000,27050,27000,27050,27000,45
|
|
20230808,120500,734128850,27000,27000,27000,27000,0
|
|
20230808,120400,734128850,27000,27000,27000,27000,222
|
|
20230808,120300,728134850,27000,27000,27000,27000,0
|
|
20230808,120200,728134850,27000,27000,27000,27000,7
|
|
20230808,120100,727945850,27000,27000,27000,27000,2
|
|
20230808,120000,727891850,27000,27000,27000,27000,0
|
|
20230808,115900,727891850,27000,27000,27000,27000,0
|
|
20230808,115800,727891850,27000,27000,27000,27000,0
|
|
20230808,115700,727891850,27000,27000,27000,27000,52
|
|
20230808,115600,726487850,27000,27000,27000,26950,13
|
|
20230808,115500,726137300,27000,27000,27000,27000,0
|
|
20230808,115400,726137300,27000,27000,27000,27000,20
|
|
20230808,115300,725597300,27000,27000,27000,27000,0
|
|
20230808,115200,725597300,27000,27000,27000,27000,0
|
|
20230808,115100,725597300,27000,26900,27000,26900,42
|
|
20230808,115000,724467300,27000,26900,27000,26900,12
|
|
20230808,114900,724144300,26900,26950,26950,26900,10
|
|
20230808,114800,723875250,26900,26900,26900,26900,10
|
|
20230808,114700,723606250,27000,27000,27000,27000,0
|
|
20230808,114600,723606250,27000,27000,27000,27000,2
|
|
20230808,114500,723552250,26950,27000,27000,26950,262
|
|
20230808,114400,716491200,27000,27000,27000,27000,84
|
|
20230808,114300,714223200,27000,27000,27000,27000,0
|
|
20230808,114200,714223200,27000,27000,27000,27000,257
|
|
20230808,114100,707284200,27000,27050,27050,27000,51
|
|
20230808,114000,705907100,27050,27050,27050,27050,2
|
|
20230808,113900,705853000,27050,27050,27050,27050,15
|
|
20230808,113800,705447250,27000,27000,27000,27000,10
|
|
20230808,113700,705177250,27000,27000,27000,27000,35
|
|
20230808,113600,704232250,27050,27050,27050,27050,239
|
|
20230808,113500,697767300,27100,27100,27100,27100,0
|
|
20230808,113400,697767300,27100,27050,27100,27050,187
|
|
20230808,113300,692708850,27050,27050,27050,27050,0
|
|
20230808,113200,692708850,27050,27050,27050,27050,5
|
|
20230808,113100,692573600,27050,27050,27050,27050,1
|
|
20230808,113000,692546550,27050,27050,27050,27050,2
|
|
20230808,112900,692492450,27050,27050,27050,27050,3
|
|
20230808,112800,692411300,27050,27050,27050,27050,4
|
|
20230808,112700,692303100,27050,27050,27050,27050,5
|
|
20230808,112600,692167850,27050,27050,27050,27050,0
|
|
20230808,112500,692167850,27050,27050,27050,27050,5
|
|
20230808,112400,692032600,27050,27050,27050,27050,2
|
|
20230808,112300,691978500,26950,27000,27000,26950,420
|
|
20230808,112200,680659050,27000,27000,27000,27000,180
|
|
20230808,112100,675799050,27000,27000,27000,27000,0
|
|
20230808,112000,675799050,27000,27100,27100,27000,102
|
|
20230808,111900,673044850,27100,27100,27100,27100,0
|
|
20230808,111800,673044850,27100,27100,27100,27100,3
|
|
20230808,111700,672963550,27100,27100,27100,27100,1
|
|
20230808,111600,672936450,27100,27100,27100,27100,0
|
|
20230808,111500,672936450,27100,27100,27100,27100,100
|
|
20230808,111400,670226450,27100,27000,27100,27000,313
|
|
20230808,111300,661775250,27100,27100,27100,27100,2
|
|
20230808,111200,661721050,27150,27150,27150,27150,0
|
|
20230808,111100,661721050,27150,27150,27150,27150,9
|
|
20230808,111000,661476700,27150,27150,27150,27150,1
|
|
20230808,110900,661449550,27150,27150,27150,27150,2
|
|
20230808,110800,661395250,27200,27200,27200,27200,3
|
|
20230808,110700,661313650,27200,27200,27200,27200,0
|
|
20230808,110600,661313650,27200,27200,27200,27200,0
|
|
20230808,110500,661313650,27200,27250,27300,27200,301
|
|
20230808,110400,653096600,26950,26900,27300,26900,1116
|
|
20230808,110300,622708600,26850,26850,26850,26850,184
|
|
20230808,110200,617768200,26850,26850,26850,26850,45
|
|
20230808,110100,616559950,26850,26850,26850,26800,269
|
|
20230808,110000,609349750,26900,26900,26900,26900,7
|
|
20230808,105900,609161450,26900,26800,26900,26800,52
|
|
20230808,105800,607767650,26800,26850,26850,26800,69
|
|
20230808,105700,605918400,26850,26900,26950,26850,574
|
|
20230808,105600,590505400,26900,26900,26900,26900,20
|
|
20230808,105500,589967400,26900,26900,26900,26900,1
|
|
20230808,105400,589940500,27000,26900,27000,26900,9
|
|
20230808,105300,589698300,26900,26850,26900,26850,22
|
|
20230808,105200,589107500,26850,26900,26950,26850,153
|
|
20230808,105100,584993300,26900,26900,26900,26900,108
|
|
20230808,105000,582088100,26950,26950,26950,26950,5
|
|
20230808,104900,581953350,27000,27000,27000,27000,0
|
|
20230808,104800,581953350,27000,27000,27000,27000,2
|
|
20230808,104700,581899350,27000,27000,27000,27000,0
|
|
20230808,104600,581899350,27000,27000,27000,27000,2
|
|
20230808,104500,581845350,26900,26900,26900,26900,40
|
|
20230808,104400,580769350,26900,26900,26900,26900,1
|
|
20230808,104300,580742450,26900,27000,27000,26900,3
|
|
20230808,104200,580661550,26950,26950,26950,26950,1
|
|
20230808,104100,580634600,27000,26950,27000,26950,17
|
|
20230808,104000,580176200,26950,26950,26950,26950,0
|
|
20230808,103900,580176200,26950,26950,26950,26950,1
|
|
20230808,103800,580149250,26750,27000,27000,26750,2502
|
|
20230808,103700,513011600,26950,26950,26950,26950,7
|
|
20230808,103600,512822950,27000,27000,27000,27000,3
|
|
20230808,103500,512741950,27000,27000,27000,27000,10
|
|
20230808,103400,512471950,27000,27000,27000,27000,0
|
|
20230808,103300,512471950,27000,26950,27000,26950,119
|
|
20230808,103200,509261850,27050,26850,27050,26850,87
|
|
20230808,103100,506913100,26850,26850,26850,26850,632
|
|
20230808,103000,489943900,26850,26850,26850,26850,5
|
|
20230808,102900,489809650,26850,26850,26850,26850,140
|
|
20230808,102800,486050650,26850,26850,26850,26850,214
|
|
20230808,102700,480304750,26900,26950,27000,26900,1862
|
|
20230808,102600,430207450,26950,26950,26950,26950,217
|
|
20230808,102500,424359300,26950,26950,26950,26900,199
|
|
20230808,102400,419005500,26950,26950,26950,26950,10
|
|
20230808,102300,418736000,26950,26950,27000,26950,606
|
|
20230808,102200,402404250,27000,27000,27000,27000,2
|
|
20230808,102100,402350250,27000,27000,27000,27000,11
|
|
20230808,102000,402053250,27000,27000,27000,27000,2
|
|
20230808,101900,401999250,27000,27000,27000,27000,5
|
|
20230808,101800,401864250,27000,27000,27000,27000,538
|
|
20230808,101700,387338250,27050,27100,27100,27050,393
|
|
20230808,101600,376704450,27100,27100,27100,27100,611
|
|
20230808,101500,360146350,27150,27150,27150,27150,3
|
|
20230808,101400,360064900,27100,27150,27150,27100,28
|
|
20230808,101300,359305850,27150,27150,27150,27150,100
|
|
20230808,101200,356590850,27100,27200,27200,27100,854
|
|
20230808,101100,333391550,27300,27250,27300,27250,116
|
|
20230808,101000,330230450,27300,27300,27300,27300,1
|
|
20230808,100900,330203150,27300,27300,27300,27300,2
|
|
20230808,100800,330148550,27300,27300,27300,27300,5
|
|
20230808,100700,330012050,27300,27300,27300,27300,0
|
|
20230808,100600,330012050,27300,27300,27300,27300,2
|
|
20230808,100500,329957450,27300,27300,27300,27300,0
|
|
20230808,100400,329957450,27300,27250,27300,27250,61
|
|
20230808,100300,328295100,27250,27250,27250,27250,55
|
|
20230808,100200,326796350,27200,27250,27250,27200,18
|
|
20230808,100100,326306250,27250,27300,27300,27250,966
|
|
20230808,100000,299967350,27350,27350,27350,27350,1
|
|
20230808,095900,299940000,27350,27350,27350,27350,0
|
|
20230808,095800,299940000,27350,27350,27350,27350,100
|
|
20230808,095700,297205000,27300,27300,27300,27300,0
|
|
20230808,095600,297205000,27300,27300,27300,27300,3
|
|
20230808,095500,297123100,27300,27350,27350,27300,171
|
|
20230808,095400,292454550,27450,27450,27450,27450,0
|
|
20230808,095300,292454550,27450,27450,27450,27450,0
|
|
20230808,095200,292454550,27450,27450,27450,27450,1
|
|
20230808,095100,292427100,27400,27400,27400,27400,22
|
|
20230808,095000,291824300,27250,27350,27350,27250,2000
|
|
20230808,094900,237265950,27400,27400,27400,27400,198
|
|
20230808,094800,231840750,27400,27400,27400,27400,40
|
|
20230808,094700,230744750,27400,27400,27400,27400,34
|
|
20230808,094600,229813150,27400,27400,27400,27400,0
|
|
20230808,094500,229813150,27400,27400,27400,27400,48
|
|
20230808,094400,228497950,27450,27450,27450,27450,0
|
|
20230808,094300,228497950,27450,27300,27450,27300,56
|
|
20230808,094200,226969000,27300,27300,27300,27300,40
|
|
20230808,094100,225877000,27300,27300,27300,27300,50
|
|
20230808,094000,224512000,27350,27400,27400,27350,821
|
|
20230808,093900,202047900,27450,27450,27450,27450,0
|
|
20230808,093800,202047900,27450,27400,27450,27400,86
|
|
20230808,093700,199691450,27400,27400,27400,27400,20
|
|
20230808,093600,199143450,27350,27400,27400,27350,348
|
|
20230808,093500,189625550,27450,27450,27450,27450,1
|
|
20230808,093400,189598100,27450,27550,27550,27450,452
|
|
20230808,093300,177175200,27550,27550,27550,27550,106
|
|
20230808,093200,174254900,27550,27500,27550,27500,1134
|
|
20230808,093100,143041950,27550,27550,27550,27550,401
|
|
20230808,093000,131994400,27500,27450,27500,27450,71
|
|
20230808,092900,130041950,27500,27500,27500,27500,0
|
|
20230808,092800,130041950,27500,27500,27500,27500,313
|
|
20230808,092700,121434450,27450,27450,27450,27450,137
|
|
20230808,092600,117673800,27350,27350,27350,27350,1
|
|
20230808,092500,117646450,27350,27350,27350,27350,0
|
|
20230808,092400,117646450,27350,27350,27350,27350,66
|
|
20230808,092300,115841350,27350,27350,27350,27350,99
|
|
20230808,092200,113133700,27350,27350,27350,27350,0
|
|
20230808,092100,113133700,27350,27350,27350,27350,0
|
|
20230808,092000,113133700,27350,27400,27400,27350,299
|
|
20230808,091900,104951050,27400,27400,27400,27400,0
|
|
20230808,091800,104951050,27400,27400,27400,27400,0
|
|
20230808,091700,104951050,27400,27300,27400,27300,26
|
|
20230808,091600,104240650,27300,27300,27300,27300,1
|
|
20230808,091500,104213350,27350,27350,27350,27350,0
|
|
20230808,091400,104213350,27350,27350,27350,27350,700
|
|
20230808,091300,85068350,27350,27350,27350,27350,45
|
|
20230808,091200,83837600,27350,27350,27350,27350,30
|
|
20230808,091100,83017100,27400,27400,27400,27400,90
|
|
20230808,091000,80551100,27400,27500,27550,27400,681
|
|
20230808,090900,61887400,27600,27500,27600,27450,344
|
|
20230808,090800,52444250,27500,27600,27600,27500,106
|
|
20230808,090700,49528250,27600,27550,27600,27550,171
|
|
20230808,090600,44811500,27500,27500,27500,27450,52
|
|
20230808,090500,43382000,27550,27550,27550,27550,1
|
|
20230808,090400,43354450,27400,27550,27550,27400,117
|
|
20230808,090300,40147150,27550,27450,27550,27450,303
|
|
20230808,090200,31815600,27350,27400,27400,27350,577
|
|
20230808,090100,16012450,27450,27450,27450,27450,280
|
|
20230808,090000,8326450,27450,27450,27500,27450,303
|