639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193600,1145455850,27050,27050,27050,27050,984
|
|
20230809,193500,1145455850,27050,27050,27050,27050,0
|
|
20230809,193400,1145455850,27050,27050,27050,27050,0
|
|
20230809,193300,1145455850,27050,27050,27050,27050,0
|
|
20230809,193200,1145455850,27050,27050,27050,27050,0
|
|
20230809,193100,1145455850,27050,27050,27050,27050,0
|
|
20230809,193000,1145455850,27050,27050,27050,27050,0
|
|
20230809,192900,1145455850,27050,27050,27050,27050,0
|
|
20230809,192800,1145455850,27050,27050,27050,27050,0
|
|
20230809,192700,1145455850,27050,27050,27050,27050,0
|
|
20230809,192600,1145455850,27050,27050,27050,27050,0
|
|
20230809,192500,1145455850,27050,27050,27050,27050,0
|
|
20230809,192400,1145455850,27050,27050,27050,27050,0
|
|
20230809,192300,1145455850,27050,27050,27050,27050,0
|
|
20230809,192200,1145455850,27050,27050,27050,27050,0
|
|
20230809,192100,1145455850,27050,27050,27050,27050,0
|
|
20230809,192000,1145455850,27050,27050,27050,27050,0
|
|
20230809,191900,1145455850,27050,27050,27050,27050,0
|
|
20230809,191800,1145455850,27050,27050,27050,27050,0
|
|
20230809,191700,1145455850,27050,27050,27050,27050,0
|
|
20230809,191600,1145455850,27050,27050,27050,27050,0
|
|
20230809,191500,1145455850,27050,27050,27050,27050,0
|
|
20230809,191400,1145455850,27050,27050,27050,27050,0
|
|
20230809,191300,1145455850,27050,27050,27050,27050,0
|
|
20230809,191200,1145455850,27050,27050,27050,27050,0
|
|
20230809,191100,1145455850,27050,27050,27050,27050,0
|
|
20230809,191000,1145455850,27050,27050,27050,27050,0
|
|
20230809,190900,1145455850,27050,27050,27050,27050,0
|
|
20230809,190800,1145455850,27050,27050,27050,27050,0
|
|
20230809,190700,1145455850,27050,27050,27050,27050,0
|
|
20230809,190600,1145455850,27050,27050,27050,27050,984
|
|
20230809,190500,1145455850,27050,27050,27050,27050,0
|
|
20230809,190400,1145455850,27050,27050,27050,27050,0
|
|
20230809,190300,1145455850,27050,27050,27050,27050,0
|
|
20230809,190200,1145455850,27050,27050,27050,27050,0
|
|
20230809,190100,1145455850,27050,27050,27050,27050,0
|
|
20230809,190000,1145455850,27050,27050,27050,27050,0
|
|
20230809,185900,1145455850,27050,27050,27050,27050,0
|
|
20230809,185800,1145455850,27050,27050,27050,27050,0
|
|
20230809,185700,1145455850,27050,27050,27050,27050,0
|
|
20230809,185600,1145455850,27050,27050,27050,27050,0
|
|
20230809,185500,1145455850,27050,27050,27050,27050,0
|
|
20230809,185400,1145455850,27050,27050,27050,27050,0
|
|
20230809,185300,1145455850,27050,27050,27050,27050,0
|
|
20230809,185200,1145455850,27050,27050,27050,27050,0
|
|
20230809,185100,1145455850,27050,27050,27050,27050,0
|
|
20230809,185000,1145455850,27050,27050,27050,27050,0
|
|
20230809,184900,1145455850,27050,27050,27050,27050,0
|
|
20230809,184800,1145455850,27050,27050,27050,27050,0
|
|
20230809,184700,1145455850,27050,27050,27050,27050,0
|
|
20230809,184600,1145455850,27050,27050,27050,27050,0
|
|
20230809,184500,1145455850,27050,27050,27050,27050,0
|
|
20230809,184400,1145455850,27050,27050,27050,27050,0
|
|
20230809,184300,1145455850,27050,27050,27050,27050,0
|
|
20230809,184200,1145455850,27050,27050,27050,27050,0
|
|
20230809,184100,1145455850,27050,27050,27050,27050,0
|
|
20230809,184000,1145455850,27050,27050,27050,27050,0
|
|
20230809,183900,1145455850,27050,27050,27050,27050,0
|
|
20230809,183800,1145455850,27050,27050,27050,27050,0
|
|
20230809,183700,1145455850,27050,27050,27050,27050,0
|
|
20230809,183600,1145455850,27050,27050,27050,27050,984
|
|
20230809,183500,1145455850,27050,27050,27050,27050,0
|
|
20230809,183400,1145455850,27050,27050,27050,27050,0
|
|
20230809,183300,1145455850,27050,27050,27050,27050,0
|
|
20230809,183200,1145455850,27050,27050,27050,27050,0
|
|
20230809,183100,1145455850,27050,27050,27050,27050,0
|
|
20230809,183000,1145455850,27050,27050,27050,27050,0
|
|
20230809,182900,1145455850,27050,27050,27050,27050,0
|
|
20230809,182800,1145455850,27050,27050,27050,27050,0
|
|
20230809,182700,1145455850,27050,27050,27050,27050,0
|
|
20230809,182600,1145455850,27050,27050,27050,27050,0
|
|
20230809,182500,1145455850,27050,27050,27050,27050,0
|
|
20230809,182400,1145455850,27050,27050,27050,27050,0
|
|
20230809,182300,1145455850,27050,27050,27050,27050,0
|
|
20230809,182200,1145455850,27050,27050,27050,27050,0
|
|
20230809,182100,1145455850,27050,27050,27050,27050,0
|
|
20230809,182000,1145455850,27050,27050,27050,27050,0
|
|
20230809,181900,1145455850,27050,27050,27050,27050,0
|
|
20230809,181800,1145455850,27050,27050,27050,27050,0
|
|
20230809,181700,1145455850,27050,27050,27050,27050,0
|
|
20230809,181600,1145455850,27050,27050,27050,27050,0
|
|
20230809,181500,1145455850,27050,27050,27050,27050,0
|
|
20230809,181400,1145455850,27050,27050,27050,27050,0
|
|
20230809,181300,1145455850,27050,27050,27050,27050,0
|
|
20230809,181200,1145455850,27050,27050,27050,27050,0
|
|
20230809,181100,1145455850,27050,27050,27050,27050,0
|
|
20230809,181000,1145455850,27050,27050,27050,27050,0
|
|
20230809,180900,1145455850,27050,27050,27050,27050,0
|
|
20230809,180800,1145455850,27050,27050,27050,27050,0
|
|
20230809,180700,1145455850,27050,27050,27050,27050,0
|
|
20230809,180600,1145455850,27050,27050,27050,27050,984
|
|
20230809,180500,1145455850,27050,27050,27050,27050,0
|
|
20230809,180400,1145455850,27050,27050,27050,27050,0
|
|
20230809,180300,1145455850,27050,27050,27050,27050,0
|
|
20230809,180200,1145455850,27050,27050,27050,27050,0
|
|
20230809,180100,1145455850,27050,27050,27050,27050,0
|
|
20230809,180000,1145455850,27050,27050,27050,27050,0
|
|
20230809,175900,1145455850,27050,27050,27050,27050,0
|
|
20230809,175800,1145455850,27050,27050,27050,27050,0
|
|
20230809,175700,1145455850,27050,27050,27050,27050,0
|
|
20230809,175600,1145455850,27050,27050,27050,27050,0
|
|
20230809,175500,1145455850,27050,27050,27050,27050,0
|
|
20230809,175400,1145455850,27050,27050,27050,27050,0
|
|
20230809,175300,1145455850,27050,27050,27050,27050,0
|
|
20230809,175200,1145455850,27050,27050,27050,27050,0
|
|
20230809,175100,1145455850,27050,27050,27050,27050,0
|
|
20230809,175000,1145455850,27050,27050,27050,27050,0
|
|
20230809,174900,1145455850,27050,27050,27050,27050,0
|
|
20230809,174800,1145455850,27050,27050,27050,27050,0
|
|
20230809,174700,1145455850,27050,27050,27050,27050,0
|
|
20230809,174600,1145455850,27050,27050,27050,27050,0
|
|
20230809,174500,1145455850,27050,27050,27050,27050,0
|
|
20230809,174400,1145455850,27050,27050,27050,27050,0
|
|
20230809,174300,1145455850,27050,27050,27050,27050,0
|
|
20230809,174200,1145455850,27050,27050,27050,27050,0
|
|
20230809,174100,1145455850,27050,27050,27050,27050,0
|
|
20230809,174000,1145455850,27050,27050,27050,27050,0
|
|
20230809,173900,1145455850,27050,27050,27050,27050,0
|
|
20230809,173800,1145455850,27050,27050,27050,27050,0
|
|
20230809,173700,1145455850,27050,27050,27050,27050,0
|
|
20230809,173600,1145455850,27050,27050,27050,27050,984
|
|
20230809,173500,1145455850,27050,27050,27050,27050,0
|
|
20230809,173400,1145455850,27050,27050,27050,27050,0
|
|
20230809,173300,1145455850,27050,27050,27050,27050,0
|
|
20230809,173200,1145455850,27050,27050,27050,27050,0
|
|
20230809,173100,1145455850,27050,27050,27050,27050,0
|
|
20230809,173000,1145455850,27050,27050,27050,27050,0
|
|
20230809,172900,1145455850,27050,27050,27050,27050,0
|
|
20230809,172800,1145455850,27050,27050,27050,27050,0
|
|
20230809,172700,1145455850,27050,27050,27050,27050,0
|
|
20230809,172600,1145455850,27050,27050,27050,27050,0
|
|
20230809,172500,1145455850,27050,27050,27050,27050,0
|
|
20230809,172400,1145455850,27050,27050,27050,27050,0
|
|
20230809,172300,1145455850,27050,27050,27050,27050,0
|
|
20230809,172200,1145455850,27050,27050,27050,27050,0
|
|
20230809,172100,1145455850,27050,27050,27050,27050,0
|
|
20230809,172000,1145455850,27050,27050,27050,27050,0
|
|
20230809,171900,1145455850,27050,27050,27050,27050,0
|
|
20230809,171800,1145455850,27050,27050,27050,27050,0
|
|
20230809,171700,1145455850,27050,27050,27050,27050,0
|
|
20230809,171600,1145455850,27050,27050,27050,27050,0
|
|
20230809,171500,1145455850,27050,27050,27050,27050,0
|
|
20230809,171400,1145455850,27050,27050,27050,27050,0
|
|
20230809,171300,1145455850,27050,27050,27050,27050,0
|
|
20230809,171200,1145455850,27050,27050,27050,27050,0
|
|
20230809,171100,1145455850,27050,27050,27050,27050,0
|
|
20230809,171000,1145455850,27050,27050,27050,27050,0
|
|
20230809,170900,1145455850,27050,27050,27050,27050,0
|
|
20230809,170800,1145455850,27050,27050,27050,27050,0
|
|
20230809,170700,1145455850,27050,27050,27050,27050,0
|
|
20230809,170600,1145455850,27050,27050,27050,27050,984
|
|
20230809,170500,1145455850,27050,27050,27050,27050,0
|
|
20230809,170400,1145455850,27050,27050,27050,27050,0
|
|
20230809,170300,1145455850,27050,27050,27050,27050,0
|
|
20230809,170200,1145455850,27050,27050,27050,27050,0
|
|
20230809,170100,1145455850,27050,27050,27050,27050,0
|
|
20230809,170000,1145455850,27050,27050,27050,27050,0
|
|
20230809,165900,1145455850,27050,27050,27050,27050,0
|
|
20230809,165800,1145455850,27050,27050,27050,27050,0
|
|
20230809,165700,1145455850,27050,27050,27050,27050,0
|
|
20230809,165600,1145455850,27050,27050,27050,27050,0
|
|
20230809,165500,1145455850,27050,27050,27050,27050,0
|
|
20230809,165400,1145455850,27050,27050,27050,27050,0
|
|
20230809,165300,1145455850,27050,27050,27050,27050,0
|
|
20230809,165200,1145455850,27050,27050,27050,27050,0
|
|
20230809,165100,1145455850,27050,27050,27050,27050,0
|
|
20230809,165000,1145455850,27050,27050,27050,27050,0
|
|
20230809,164900,1145455850,27050,27050,27050,27050,0
|
|
20230809,164800,1145455850,27050,27050,27050,27050,0
|
|
20230809,164700,1145455850,27050,27050,27050,27050,0
|
|
20230809,164600,1145455850,27050,27050,27050,27050,0
|
|
20230809,164500,1145455850,27050,27050,27050,27050,0
|
|
20230809,164400,1145455850,27050,27050,27050,27050,0
|
|
20230809,164300,1145455850,27050,27050,27050,27050,0
|
|
20230809,164200,1145455850,27050,27050,27050,27050,0
|
|
20230809,164100,1145455850,27050,27050,27050,27050,0
|
|
20230809,164000,1145455850,27050,27050,27050,27050,0
|
|
20230809,163900,1145455850,27050,27050,27050,27050,0
|
|
20230809,163800,1145455850,27050,27050,27050,27050,0
|
|
20230809,163700,1145455850,27050,27050,27050,27050,0
|
|
20230809,163600,1145455850,27050,27050,27050,27050,984
|
|
20230809,163500,1145455850,27050,27050,27050,27050,0
|
|
20230809,163400,1145455850,27050,27050,27050,27050,0
|
|
20230809,163300,1145455850,27050,27050,27050,27050,0
|
|
20230809,163200,1145455850,27050,27050,27050,27050,0
|
|
20230809,163100,1145455850,27050,27050,27050,27050,0
|
|
20230809,163000,1145455850,27050,27050,27050,27050,0
|
|
20230809,162900,1145455850,27050,27050,27050,27050,0
|
|
20230809,162800,1145455850,27050,27050,27050,27050,0
|
|
20230809,162700,1145455850,27050,27050,27050,27050,0
|
|
20230809,162600,1145455850,27050,27050,27050,27050,0
|
|
20230809,162500,1145455850,27050,27050,27050,27050,0
|
|
20230809,162400,1145455850,27050,27050,27050,27050,0
|
|
20230809,162300,1145455850,27050,27050,27050,27050,0
|
|
20230809,162200,1145455850,27050,27050,27050,27050,0
|
|
20230809,162100,1145455850,27050,27050,27050,27050,0
|
|
20230809,162000,1145455850,27050,27050,27050,27050,0
|
|
20230809,161900,1145455850,27050,27050,27050,27050,0
|
|
20230809,161800,1145455850,27050,27050,27050,27050,0
|
|
20230809,161700,1145455850,27050,27050,27050,27050,0
|
|
20230809,161600,1145455850,27050,27050,27050,27050,0
|
|
20230809,161500,1145455850,27050,27050,27050,27050,0
|
|
20230809,161400,1145455850,27050,27050,27050,27050,0
|
|
20230809,161300,1145455850,27050,27050,27050,27050,0
|
|
20230809,161200,1145455850,27050,27050,27050,27050,0
|
|
20230809,161100,1145455850,27050,27050,27050,27050,0
|
|
20230809,161000,1145455850,27050,27050,27050,27050,0
|
|
20230809,160900,1145455850,27050,27050,27050,27050,0
|
|
20230809,160800,1145455850,27050,27050,27050,27050,0
|
|
20230809,160700,1145455850,27050,27050,27050,27050,0
|
|
20230809,160600,1145455850,27050,27050,27050,27050,984
|
|
20230809,160500,1145455850,27050,27050,27050,27050,0
|
|
20230809,160400,1145455850,27050,27050,27050,27050,0
|
|
20230809,160300,1145455850,27050,27050,27050,27050,0
|
|
20230809,160200,1145455850,27050,27050,27050,27050,0
|
|
20230809,160100,1145455850,27050,27050,27050,27050,0
|
|
20230809,160000,1145455850,27050,27050,27050,27050,0
|
|
20230809,155900,1145455850,27050,27050,27050,27050,0
|
|
20230809,155800,1145455850,27050,27050,27050,27050,0
|
|
20230809,155700,1145455850,27050,27050,27050,27050,0
|
|
20230809,155600,1145455850,27050,27050,27050,27050,0
|
|
20230809,155500,1145455850,27050,27050,27050,27050,0
|
|
20230809,155400,1145455850,27050,27050,27050,27050,0
|
|
20230809,155300,1145455850,27050,27050,27050,27050,0
|
|
20230809,155200,1145455850,27050,27050,27050,27050,0
|
|
20230809,155100,1145455850,27050,27050,27050,27050,0
|
|
20230809,155000,1145455850,27050,27050,27050,27050,0
|
|
20230809,154900,1145455850,27050,27050,27050,27050,0
|
|
20230809,154800,1145455850,27050,27050,27050,27050,0
|
|
20230809,154700,1145455850,27050,27050,27050,27050,0
|
|
20230809,154600,1145455850,27050,27050,27050,27050,0
|
|
20230809,154500,1145455850,27050,27050,27050,27050,0
|
|
20230809,154400,1145455850,27050,27050,27050,27050,0
|
|
20230809,154300,1145455850,27050,27050,27050,27050,0
|
|
20230809,154200,1145455850,27050,27050,27050,27050,0
|
|
20230809,154100,1145455850,27050,27050,27050,27050,0
|
|
20230809,154000,1145455850,27050,27050,27050,27050,0
|
|
20230809,153900,1145455850,27050,27050,27050,27050,0
|
|
20230809,153800,1145455850,27050,27050,27050,27050,0
|
|
20230809,153700,1145455850,27050,27050,27050,27050,0
|
|
20230809,153600,1145455850,27050,27050,27050,27050,984
|
|
20230809,153500,1145455850,27050,27050,27050,27050,0
|
|
20230809,153400,1145455850,27050,27050,27050,27050,0
|
|
20230809,153300,1145455850,27050,27050,27050,27050,0
|
|
20230809,153200,1145455850,27050,27050,27050,27050,0
|
|
20230809,153100,1145455850,27050,27050,27050,27050,0
|
|
20230809,153000,1145455850,27050,27050,27050,27050,984
|
|
20230809,152900,1118838650,27000,27000,27000,27000,0
|
|
20230809,152800,1118838650,27000,27000,27000,27000,0
|
|
20230809,152700,1118838650,27000,27000,27000,27000,0
|
|
20230809,152600,1118838650,27000,27000,27000,27000,0
|
|
20230809,152500,1118838650,27000,27000,27000,27000,0
|
|
20230809,152400,1118838650,27000,27000,27000,27000,0
|
|
20230809,152300,1118838650,27000,27000,27000,27000,0
|
|
20230809,152200,1118838650,27000,27000,27000,27000,0
|
|
20230809,152100,1118838650,27000,27000,27000,27000,0
|
|
20230809,152000,1118838650,27000,27000,27000,27000,0
|
|
20230809,151900,1118838650,27000,27000,27050,27000,142
|
|
20230809,151800,1115004050,27000,27000,27000,27000,0
|
|
20230809,151700,1115004050,27000,27050,27050,27000,96
|
|
20230809,151600,1112411200,27000,27000,27000,27000,0
|
|
20230809,151500,1112411200,27000,27000,27000,27000,94
|
|
20230809,151400,1109873200,27000,27000,27000,27000,108
|
|
20230809,151300,1106957200,27000,26950,27000,26950,22
|
|
20230809,151200,1106363250,26950,26950,26950,26950,0
|
|
20230809,151100,1106363250,26950,27000,27000,26950,6
|
|
20230809,151000,1106201450,27000,26950,27000,26950,17
|
|
20230809,150900,1105742650,27000,27000,27000,27000,0
|
|
20230809,150800,1105742650,27000,27000,27000,27000,10
|
|
20230809,150700,1105472650,27000,26950,27000,26950,25
|
|
20230809,150600,1104798300,27000,27000,27000,27000,25
|
|
20230809,150500,1104123300,27000,27000,27000,27000,2
|
|
20230809,150400,1104069300,27000,27000,27000,26950,174
|
|
20230809,150300,1099371850,27000,27000,27000,27000,10
|
|
20230809,150200,1099101850,27000,27000,27000,27000,2
|
|
20230809,150100,1099047850,27000,27000,27000,27000,400
|
|
20230809,150000,1088247850,27000,26950,27000,26950,22
|
|
20230809,145900,1087654100,27000,27000,27000,27000,7
|
|
20230809,145800,1087465100,27000,27000,27000,27000,238
|
|
20230809,145700,1081039100,27000,27000,27000,27000,17
|
|
20230809,145600,1080580100,27000,27000,27000,26950,10
|
|
20230809,145500,1080310200,27000,27000,27000,27000,9
|
|
20230809,145400,1080067200,26950,26950,26950,26900,78
|
|
20230809,145300,1077965150,26950,26900,27000,26900,167
|
|
20230809,145200,1073464750,26950,26950,26950,26950,184
|
|
20230809,145100,1068505950,26950,26950,26950,26950,25
|
|
20230809,145000,1067832200,26950,26950,26950,26950,91
|
|
20230809,144900,1065379750,26950,26950,26950,26950,1018
|
|
20230809,144800,1037944650,26950,26950,26950,26950,35
|
|
20230809,144700,1037001400,26950,26900,26950,26900,6
|
|
20230809,144600,1036839950,26950,26900,26950,26900,3
|
|
20230809,144500,1036759150,26900,26900,26900,26900,164
|
|
20230809,144400,1032347550,26950,26950,26950,26950,44
|
|
20230809,144300,1031161750,26950,26950,26950,26950,0
|
|
20230809,144200,1031161750,26950,26950,26950,26950,1
|
|
20230809,144100,1031134800,26950,26950,26950,26950,13
|
|
20230809,144000,1030784450,26900,26900,26900,26900,0
|
|
20230809,143900,1030784450,26900,26900,26900,26900,65
|
|
20230809,143800,1029035950,26950,26950,26950,26900,21
|
|
20230809,143700,1028470300,26900,26900,26900,26900,0
|
|
20230809,143600,1028470300,26900,26900,26900,26900,145
|
|
20230809,143500,1024569800,26950,26950,26950,26900,53
|
|
20230809,143400,1023143450,26950,26950,26950,26950,5
|
|
20230809,143300,1023008700,26950,26900,26950,26900,146
|
|
20230809,143200,1019081200,26900,26900,26900,26900,19
|
|
20230809,143100,1018570100,26900,26900,26900,26900,17
|
|
20230809,143000,1018112800,26950,26950,26950,26950,5
|
|
20230809,142900,1017978050,26950,26950,26950,26900,16
|
|
20230809,142800,1017547350,26950,26950,26950,26950,12
|
|
20230809,142700,1017223950,26950,26950,26950,26950,12
|
|
20230809,142600,1016900550,26950,26950,26950,26950,10
|
|
20230809,142500,1016631050,26950,26950,26950,26950,13
|
|
20230809,142400,1016280700,26950,26950,26950,26950,8
|
|
20230809,142300,1016065100,26900,26900,26900,26900,7
|
|
20230809,142200,1015876800,26950,27000,27000,26900,1035
|
|
20230809,142100,988004150,27050,27050,27050,27050,1
|
|
20230809,142000,987977100,27050,27050,27050,27050,119
|
|
20230809,141900,984758150,27050,27050,27050,27050,12
|
|
20230809,141800,984433550,27050,27050,27050,27050,2
|
|
20230809,141700,984379450,27000,27050,27050,27000,52
|
|
20230809,141600,982972950,27050,27050,27050,27000,43
|
|
20230809,141500,981810050,27050,27000,27050,27000,15
|
|
20230809,141400,981404350,27000,27000,27000,27000,128
|
|
20230809,141300,977948350,27000,27000,27000,27000,1
|
|
20230809,141200,977921350,27000,27000,27050,26950,260
|
|
20230809,141100,970911900,27050,27050,27050,27050,2
|
|
20230809,141000,970857800,27000,27000,27000,27000,28
|
|
20230809,140900,970101800,27050,27000,27050,27000,36
|
|
20230809,140800,969128600,27050,27050,27050,27050,0
|
|
20230809,140700,969128600,27050,27050,27050,27050,1
|
|
20230809,140600,969101550,27050,27000,27050,27000,44
|
|
20230809,140500,967912850,27050,27050,27050,27050,0
|
|
20230809,140400,967912850,27050,27050,27050,27050,1
|
|
20230809,140300,967885800,27050,27050,27050,27050,14
|
|
20230809,140200,967507100,27000,27050,27050,27000,3
|
|
20230809,140100,967426000,27000,27000,27000,27000,115
|
|
20230809,140000,964321000,27000,27050,27050,27000,25
|
|
20230809,135900,963645650,27050,27050,27050,27050,12
|
|
20230809,135800,963321050,27100,27050,27100,27050,16
|
|
20230809,135700,962888200,27100,27100,27100,27100,1
|
|
20230809,135600,962861100,27100,27100,27100,27100,12
|
|
20230809,135500,962535900,27100,27000,27100,27000,31
|
|
20230809,135400,961697350,27050,27050,27050,27000,128
|
|
20230809,135300,958235250,27050,27000,27050,27000,33
|
|
20230809,135200,957343550,27000,27050,27050,27000,16
|
|
20230809,135100,956911500,27050,27050,27050,27050,11
|
|
20230809,135000,956613950,27050,27050,27050,27050,12
|
|
20230809,134900,956289350,27050,27050,27050,27050,3
|
|
20230809,134800,956208200,27050,27100,27100,27050,102
|
|
20230809,134700,953449050,27050,27100,27100,27050,19
|
|
20230809,134600,952934450,27100,27100,27100,27100,986
|
|
20230809,134500,926213850,27150,27150,27150,27150,2
|
|
20230809,134400,926159550,27150,27150,27150,27150,1
|
|
20230809,134300,926132400,27150,27150,27150,27150,59
|
|
20230809,134200,924530550,27150,27150,27150,27150,1
|
|
20230809,134100,924503400,27150,27100,27150,27100,115
|
|
20230809,134000,921381900,27150,27100,27150,27100,82
|
|
20230809,133900,919156500,27150,27100,27150,27100,8
|
|
20230809,133800,918939550,27100,27100,27100,27100,193
|
|
20230809,133700,913709250,27150,27150,27150,27150,13
|
|
20230809,133600,913356300,27150,27150,27150,27150,14
|
|
20230809,133500,912976200,27150,27150,27150,27150,36
|
|
20230809,133400,911998800,27150,27150,27150,27150,14
|
|
20230809,133300,911618700,27150,27150,27150,27150,20
|
|
20230809,133200,911075700,27150,27100,27150,27100,11
|
|
20230809,133100,910777300,27150,27100,27150,27100,3
|
|
20230809,133000,910695900,27150,27150,27150,27150,19
|
|
20230809,132900,910180050,27150,27150,27150,27150,0
|
|
20230809,132800,910180050,27150,27150,27150,27150,27
|
|
20230809,132700,909447000,27150,27150,27150,27150,22
|
|
20230809,132600,908849700,27150,27100,27150,27100,11
|
|
20230809,132500,908551100,27100,27150,27150,27100,9
|
|
20230809,132400,908307000,27150,27100,27150,27100,211
|
|
20230809,132300,902585700,27150,27100,27150,27100,239
|
|
20230809,132200,896108750,27100,27100,27100,27100,2
|
|
20230809,132100,896054550,27100,27100,27100,27050,53
|
|
20230809,132000,894618300,27100,27100,27100,27100,122
|
|
20230809,131900,891312100,27100,27100,27100,27100,12
|
|
20230809,131800,890986900,27100,27150,27150,27100,98
|
|
20230809,131700,888330400,27100,27050,27150,27050,165
|
|
20230809,131600,883858850,27100,27050,27100,27000,179
|
|
20230809,131500,879014450,27050,27050,27050,27050,17
|
|
20230809,131400,878554600,27050,27050,27050,27050,74
|
|
20230809,131300,876552900,27050,27050,27050,27050,52
|
|
20230809,131200,875146300,27050,27050,27050,27050,132
|
|
20230809,131100,871575700,27050,27050,27050,27050,12
|
|
20230809,131000,871251100,27000,27050,27050,27000,7
|
|
20230809,130900,871062050,27050,27050,27050,27050,1
|
|
20230809,130800,871035000,27050,27050,27050,27050,12
|
|
20230809,130700,870710400,27000,27050,27050,27000,5
|
|
20230809,130600,870575250,27000,27050,27050,27000,10
|
|
20230809,130500,870304800,27050,27050,27050,27050,25
|
|
20230809,130400,869628550,27050,27000,27050,27000,63
|
|
20230809,130300,867927400,27000,27000,27000,27000,6
|
|
20230809,130200,867765400,27050,27050,27050,27050,103
|
|
20230809,130100,864979250,27050,27000,27050,27000,1017
|
|
20230809,130000,837520200,27000,26950,27000,26950,11
|
|
20230809,125900,837223700,26950,27000,27000,26950,115
|
|
20230809,125800,834124400,27000,27000,27000,27000,14
|
|
20230809,125700,833746400,27000,27000,27000,27000,5
|
|
20230809,125600,833611400,27000,26950,27000,26950,11
|
|
20230809,125500,833314650,27000,27000,27000,27000,16
|
|
20230809,125400,832882650,27000,27000,27000,27000,0
|
|
20230809,125300,832882650,27000,27000,27000,27000,0
|
|
20230809,125200,832882650,27000,26950,27000,26950,7
|
|
20230809,125100,832693950,26950,26950,26950,26950,14
|
|
20230809,125000,832316650,26950,26900,26950,26900,71
|
|
20230809,124900,830403250,26950,27000,27000,26950,170
|
|
20230809,124800,825820900,26950,26900,27000,26900,818
|
|
20230809,124700,803776750,26900,26900,26900,26900,586
|
|
20230809,124600,788013350,26900,26900,26900,26900,2
|
|
20230809,124500,787959550,26900,26900,26900,26900,14
|
|
20230809,124400,787582950,26900,26900,26900,26900,1
|
|
20230809,124300,787556050,26900,26900,26900,26900,2
|
|
20230809,124200,787502250,26900,26900,26900,26850,18
|
|
20230809,124100,787018100,26850,26900,26900,26850,8
|
|
20230809,124000,786803150,26850,26850,26850,26850,469
|
|
20230809,123900,774210500,26850,26900,26900,26850,68
|
|
20230809,123800,772384100,26900,26850,26900,26850,6
|
|
20230809,123700,772222900,26850,26850,26850,26850,19
|
|
20230809,123600,771712750,26850,26850,26850,26850,111
|
|
20230809,123500,768732400,26850,26850,26850,26850,2
|
|
20230809,123400,768678700,26800,26850,26850,26800,345
|
|
20230809,123300,759422150,26850,26900,26900,26850,25
|
|
20230809,123200,758750300,26900,26900,26900,26900,7
|
|
20230809,123100,758562000,26850,26850,26850,26850,13
|
|
20230809,123000,758212950,26850,26850,26850,26850,13
|
|
20230809,122900,757863900,26900,26900,26900,26900,16
|
|
20230809,122800,757433500,26850,26850,26850,26850,15
|
|
20230809,122700,757030750,26900,26850,26900,26850,8
|
|
20230809,122600,756815850,26900,26900,26900,26900,18
|
|
20230809,122500,756331650,26900,26900,26900,26900,6
|
|
20230809,122400,756170250,26900,26900,26900,26900,0
|
|
20230809,122300,756170250,26900,26900,26900,26900,18
|
|
20230809,122200,755686050,26900,26850,26900,26800,211
|
|
20230809,122100,750021100,26850,26850,26850,26850,121
|
|
20230809,122000,746772250,26850,26850,26850,26850,14
|
|
20230809,121900,746396350,26800,26850,26850,26800,27
|
|
20230809,121800,745671700,26850,26850,26850,26850,0
|
|
20230809,121700,745671700,26850,26850,26850,26850,1
|
|
20230809,121600,745644850,26750,26850,26850,26750,7
|
|
20230809,121500,745457000,26750,26750,26750,26750,171
|
|
20230809,121400,740882750,26750,26800,26800,26750,53
|
|
20230809,121300,739462400,26800,26800,26800,26800,12
|
|
20230809,121200,739140800,26750,26800,26800,26750,9
|
|
20230809,121100,738899950,26800,26800,26800,26800,6
|
|
20230809,121000,738739150,26750,26800,26800,26750,113
|
|
20230809,120900,735710800,26800,26750,26800,26750,21
|
|
20230809,120800,735148050,26800,26800,26800,26800,31
|
|
20230809,120700,734317250,26800,26800,26800,26800,23
|
|
20230809,120600,733700850,26800,26800,26800,26800,0
|
|
20230809,120500,733700850,26800,26750,26800,26750,7
|
|
20230809,120400,733513550,26800,26800,26800,26800,24
|
|
20230809,120300,732870350,26800,26800,26800,26800,1
|
|
20230809,120200,732843550,26800,26800,26800,26800,81
|
|
20230809,120100,730672750,26850,26850,26850,26850,16
|
|
20230809,120000,730243150,26850,26850,26850,26850,0
|
|
20230809,115900,730243150,26850,26800,26850,26800,11
|
|
20230809,115800,729948300,26850,26850,26850,26850,2
|
|
20230809,115700,729894600,26800,26850,26850,26800,18
|
|
20230809,115600,729411600,26850,26850,26850,26850,2
|
|
20230809,115500,729357900,26800,26800,26800,26800,2
|
|
20230809,115400,729304300,26800,26800,26800,26800,28
|
|
20230809,115300,728553900,26800,26800,26800,26800,1
|
|
20230809,115200,728527100,26750,26750,26750,26750,36
|
|
20230809,115100,727564100,26750,26800,26800,26750,47
|
|
20230809,115000,726306800,26750,26800,26800,26750,7
|
|
20230809,114900,726119450,26800,26800,26800,26800,2
|
|
20230809,114800,726065850,26800,26800,26800,26800,14
|
|
20230809,114700,725690650,26750,26750,26750,26750,18
|
|
20230809,114600,725209150,26800,26800,26800,26800,0
|
|
20230809,114500,725209150,26800,26800,26800,26800,2
|
|
20230809,114400,725155550,26800,26800,26800,26800,13
|
|
20230809,114300,724807150,26750,26750,26750,26750,6
|
|
20230809,114200,724646650,26800,26750,26800,26750,3
|
|
20230809,114100,724566300,26800,26750,26800,26750,235
|
|
20230809,114000,718280000,26800,26800,26800,26800,0
|
|
20230809,113900,718280000,26800,26800,26800,26800,80
|
|
20230809,113800,716136000,26850,26850,26850,26850,15
|
|
20230809,113700,715733250,26850,26850,26850,26850,0
|
|
20230809,113600,715733250,26850,26850,26850,26850,4
|
|
20230809,113500,715625850,26800,26850,26850,26800,18
|
|
20230809,113400,715142850,26850,26850,26850,26850,5
|
|
20230809,113300,715008600,26850,26850,26850,26850,1
|
|
20230809,113200,714981750,26850,26800,26850,26800,60
|
|
20230809,113100,713372350,26800,26800,26800,26800,7
|
|
20230809,113000,713184750,26800,26800,26800,26800,5
|
|
20230809,112900,713050750,26750,26750,26750,26750,1
|
|
20230809,112800,713024000,26700,26750,26800,26700,117
|
|
20230809,112700,709895850,26800,26800,26800,26800,23
|
|
20230809,112600,709279450,26750,26800,26800,26750,434
|
|
20230809,112500,697669100,26800,26850,26850,26800,2
|
|
20230809,112400,697615450,26850,26850,26850,26850,2
|
|
20230809,112300,697561750,26850,26850,26850,26850,6
|
|
20230809,112200,697400650,26750,26850,26850,26750,211
|
|
20230809,112100,691735700,26900,26850,26900,26850,7
|
|
20230809,112000,691547650,26900,26900,26900,26900,4
|
|
20230809,111900,691440050,26900,26850,26900,26850,24
|
|
20230809,111800,690794950,26850,26850,26850,26800,223
|
|
20230809,111700,684808800,26850,26850,26850,26850,1
|
|
20230809,111600,684781950,26900,26850,26900,26850,150
|
|
20230809,111500,680754400,26800,26700,26800,26700,423
|
|
20230809,111400,669446050,26800,26850,26900,26450,6613
|
|
20230809,111300,493494700,26900,26900,26900,26900,0
|
|
20230809,111200,493494700,26900,26850,26900,26800,423
|
|
20230809,111100,482137800,26800,26850,26850,26800,70
|
|
20230809,111000,480258800,26900,26850,26900,26850,8
|
|
20230809,110900,480043900,26800,26850,26850,26800,333
|
|
20230809,110800,471103300,26800,26800,26800,26800,24
|
|
20230809,110700,470460100,26850,26850,26850,26850,2
|
|
20230809,110600,470406400,26850,26850,26850,26800,23
|
|
20230809,110500,469789100,26850,26800,26850,26800,169
|
|
20230809,110400,465259800,26800,26850,26850,26800,71
|
|
20230809,110300,463354800,26800,26850,26850,26800,52
|
|
20230809,110200,461958950,26800,26850,26850,26800,105
|
|
20230809,110100,459140350,26850,26900,26900,26850,9
|
|
20230809,110000,458898550,26900,26900,26900,26900,13
|
|
20230809,105900,458548850,26900,26900,26900,26850,13
|
|
20230809,105800,458199400,26900,26850,26900,26800,535
|
|
20230809,105700,443835950,26850,26850,26850,26850,1
|
|
20230809,105600,443809100,26850,26800,26850,26800,13
|
|
20230809,105500,443460100,26850,26800,26850,26800,4
|
|
20230809,105400,443352750,26850,26850,26850,26850,1
|
|
20230809,105300,443325900,26850,26850,26850,26800,100
|
|
20230809,105200,440641550,26850,26800,26850,26800,12
|
|
20230809,105100,440319900,26750,26800,26800,26750,279
|
|
20230809,105000,432844000,26800,26750,26800,26750,153
|
|
20230809,104900,428750650,26750,26750,26750,26750,0
|
|
20230809,104800,428750650,26750,26750,26750,26750,1
|
|
20230809,104700,428723900,26750,26750,26750,26750,12
|
|
20230809,104600,428402900,26750,26750,26750,26750,4
|
|
20230809,104500,428295900,26750,26750,26750,26750,50
|
|
20230809,104400,426958400,26700,26750,26750,26700,251
|
|
20230809,104300,420256550,26750,26750,26750,26750,13
|
|
20230809,104200,419908800,26700,26750,26750,26700,43
|
|
20230809,104100,418759100,26750,26750,26750,26750,0
|
|
20230809,104000,418759100,26750,26750,26750,26750,12
|
|
20230809,103900,418438100,26700,26700,26700,26700,101
|
|
20230809,103800,415741400,26700,26700,26700,26700,0
|
|
20230809,103700,415741400,26700,26700,26700,26650,20
|
|
20230809,103600,415207650,26700,26700,26700,26700,0
|
|
20230809,103500,415207650,26700,26700,26700,26700,3
|
|
20230809,103400,415127550,26700,26700,26700,26700,22
|
|
20230809,103300,414540150,26650,26650,26650,26650,232
|
|
20230809,103200,408357350,26700,26700,26700,26650,40
|
|
20230809,103100,407290750,26700,26700,26700,26700,22
|
|
20230809,103000,406703350,26650,26650,26650,26650,50
|
|
20230809,102900,405370850,26650,26700,26700,26650,205
|
|
20230809,102800,399898750,26750,26700,26750,26700,16
|
|
20230809,102700,399471300,26700,26700,26700,26700,8
|
|
20230809,102600,399257700,26700,26700,26700,26650,28
|
|
20230809,102500,398510800,26650,26700,26700,26650,30
|
|
20230809,102400,397711150,26700,26700,26750,26700,91
|
|
20230809,102300,395280850,26700,26700,26700,26650,107
|
|
20230809,102200,392427450,26700,26650,26700,26650,163
|
|
20230809,102100,388082500,26650,26750,26750,26650,1051
|
|
20230809,102000,360020900,26700,26750,26750,26700,90
|
|
20230809,101900,357614200,26750,26750,26750,26750,1
|
|
20230809,101800,357587450,26750,26750,26750,26750,13
|
|
20230809,101700,357239700,26700,26700,26700,26700,42
|
|
20230809,101600,356118300,26700,26700,26700,26700,0
|
|
20230809,101500,356118300,26700,26700,26700,26700,6
|
|
20230809,101400,355958100,26750,26750,26750,26750,12
|
|
20230809,101300,355637100,26700,26750,26750,26700,32
|
|
20230809,101200,354781650,26750,26750,26750,26750,6
|
|
20230809,101100,354621150,26750,26750,26750,26750,22
|
|
20230809,101000,354032650,26750,26750,26750,26750,5
|
|
20230809,100900,353898900,26750,26750,26750,26750,7
|
|
20230809,100800,353711650,26750,26800,26800,26700,656
|
|
20230809,100700,336168150,26750,26750,26750,26750,32
|
|
20230809,100600,335312150,26800,26800,26800,26800,33
|
|
20230809,100500,334427750,26800,26800,26800,26800,22
|
|
20230809,100400,333838150,26800,26800,26800,26800,11
|
|
20230809,100300,333543350,26800,26800,26800,26800,29
|
|
20230809,100200,332766150,26800,26800,26800,26800,12
|
|
20230809,100100,332444550,26800,26750,26800,26750,17
|
|
20230809,100000,331989250,26800,26750,26800,26750,34
|
|
20230809,095900,331079700,26750,26750,26750,26750,10
|
|
20230809,095800,330812200,26750,26750,26750,26700,154
|
|
20230809,095700,326694200,26700,26700,26700,26700,0
|
|
20230809,095600,326694200,26700,26800,26800,26700,244
|
|
20230809,095500,320173150,26800,26800,26800,26800,13
|
|
20230809,095400,319824750,26800,26800,26800,26800,8
|
|
20230809,095300,319610350,26800,26750,26800,26750,55
|
|
20230809,095200,318136600,26800,26800,26800,26800,19
|
|
20230809,095100,317627400,26800,26800,26800,26800,0
|
|
20230809,095000,317627400,26800,26800,26800,26800,1
|
|
20230809,094900,317600600,26800,26750,26800,26750,19
|
|
20230809,094800,317091900,26700,26800,26800,26700,10
|
|
20230809,094700,316824000,26700,26700,26700,26700,200
|
|
20230809,094600,311484000,26700,26700,26750,26700,817
|
|
20230809,094500,289648050,26650,26700,26700,26650,113
|
|
20230809,094400,286636550,26650,26700,26700,26650,505
|
|
20230809,094300,273153300,26650,26700,26700,26650,81
|
|
20230809,094200,270994600,26700,26700,26700,26700,12
|
|
20230809,094100,270674200,26700,26700,26700,26700,33
|
|
20230809,094000,269793100,26700,26700,26700,26650,201
|
|
20230809,093900,264426600,26750,26750,26800,26750,106
|
|
20230809,093800,261590500,26800,26800,26800,26800,2
|
|
20230809,093700,261536900,26750,26750,26750,26750,590
|
|
20230809,093600,245754400,26800,26800,26800,26800,418
|
|
20230809,093500,234552000,26800,26800,26800,26800,1
|
|
20230809,093400,234525200,26750,26800,26800,26750,2
|
|
20230809,093300,234471650,26750,26850,26850,26750,55
|
|
20230809,093200,232999500,26750,26750,26750,26750,505
|
|
20230809,093100,219490750,26750,26750,26800,26750,11
|
|
20230809,093000,219196450,26800,26750,26800,26750,39
|
|
20230809,092900,218151300,26800,26800,26800,26800,13
|
|
20230809,092800,217802900,26800,26800,26800,26800,22
|
|
20230809,092700,217213300,26800,26850,26850,26750,1434
|
|
20230809,092600,178790650,26850,26850,26900,26850,44
|
|
20230809,092500,177609200,26900,26900,26900,26900,0
|
|
20230809,092400,177609200,26900,26850,26900,26850,210
|
|
20230809,092300,171970600,26900,26850,26900,26850,170
|
|
20230809,092200,167405950,26900,26900,26900,26900,0
|
|
20230809,092100,167405950,26900,26900,26900,26900,46
|
|
20230809,092000,166168550,26900,26900,26900,26900,0
|
|
20230809,091900,166168550,26900,26900,26900,26900,0
|
|
20230809,091800,166168550,26900,26800,26900,26800,302
|
|
20230809,091700,158074650,26800,26800,26800,26800,5
|
|
20230809,091600,157940650,26800,26850,26850,26800,408
|
|
20230809,091500,147005850,26850,26850,26900,26850,116
|
|
20230809,091400,143890050,26900,26900,26900,26900,4
|
|
20230809,091300,143782450,26800,26900,26900,26800,226
|
|
20230809,091200,137724350,26900,26900,26900,26850,59
|
|
20230809,091100,136139900,26900,26900,26900,26900,28
|
|
20230809,091000,135386700,26900,26850,26900,26850,60
|
|
20230809,090900,133773000,26850,26900,26900,26850,17
|
|
20230809,090800,133316450,26900,26800,26950,26750,1396
|
|
20230809,090700,95903450,26750,26800,26800,26750,1479
|
|
20230809,090600,56338750,26850,26850,26850,26850,366
|
|
20230809,090500,46511650,26900,27000,27000,26900,114
|
|
20230809,090400,43444050,27050,26950,27050,26950,3
|
|
20230809,090300,43363050,26900,26800,26900,26800,1176
|
|
20230809,090200,11842750,26800,26800,26850,26800,114
|
|
20230809,090100,8782350,26800,26750,26800,26750,30
|
|
20230809,090000,7979800,26750,26900,26900,26750,297
|