639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193600,2476934200,26900,26900,26900,26900,4086
|
|
20230823,193500,2476934200,26900,26900,26900,26900,0
|
|
20230823,193400,2476934200,26900,26900,26900,26900,0
|
|
20230823,193300,2476934200,26900,26900,26900,26900,0
|
|
20230823,193200,2476934200,26900,26900,26900,26900,0
|
|
20230823,193100,2476934200,26900,26900,26900,26900,0
|
|
20230823,193000,2476934200,26900,26900,26900,26900,0
|
|
20230823,192900,2476934200,26900,26900,26900,26900,0
|
|
20230823,192800,2476934200,26900,26900,26900,26900,0
|
|
20230823,192700,2476934200,26900,26900,26900,26900,0
|
|
20230823,192600,2476934200,26900,26900,26900,26900,0
|
|
20230823,192500,2476934200,26900,26900,26900,26900,0
|
|
20230823,192400,2476934200,26900,26900,26900,26900,0
|
|
20230823,192300,2476934200,26900,26900,26900,26900,0
|
|
20230823,192200,2476934200,26900,26900,26900,26900,0
|
|
20230823,192100,2476934200,26900,26900,26900,26900,0
|
|
20230823,192000,2476934200,26900,26900,26900,26900,0
|
|
20230823,191900,2476934200,26900,26900,26900,26900,0
|
|
20230823,191800,2476934200,26900,26900,26900,26900,0
|
|
20230823,191700,2476934200,26900,26900,26900,26900,0
|
|
20230823,191600,2476934200,26900,26900,26900,26900,0
|
|
20230823,191500,2476934200,26900,26900,26900,26900,0
|
|
20230823,191400,2476934200,26900,26900,26900,26900,0
|
|
20230823,191300,2476934200,26900,26900,26900,26900,0
|
|
20230823,191200,2476934200,26900,26900,26900,26900,0
|
|
20230823,191100,2476934200,26900,26900,26900,26900,0
|
|
20230823,191000,2476934200,26900,26900,26900,26900,0
|
|
20230823,190900,2476934200,26900,26900,26900,26900,0
|
|
20230823,190800,2476934200,26900,26900,26900,26900,0
|
|
20230823,190700,2476934200,26900,26900,26900,26900,0
|
|
20230823,190600,2476934200,26900,26900,26900,26900,4086
|
|
20230823,190500,2476934200,26900,26900,26900,26900,0
|
|
20230823,190400,2476934200,26900,26900,26900,26900,0
|
|
20230823,190300,2476934200,26900,26900,26900,26900,0
|
|
20230823,190200,2476934200,26900,26900,26900,26900,0
|
|
20230823,190100,2476934200,26900,26900,26900,26900,0
|
|
20230823,190000,2476934200,26900,26900,26900,26900,0
|
|
20230823,185900,2476934200,26900,26900,26900,26900,0
|
|
20230823,185800,2476934200,26900,26900,26900,26900,0
|
|
20230823,185700,2476934200,26900,26900,26900,26900,0
|
|
20230823,185600,2476934200,26900,26900,26900,26900,0
|
|
20230823,185500,2476934200,26900,26900,26900,26900,0
|
|
20230823,185400,2476934200,26900,26900,26900,26900,0
|
|
20230823,185300,2476934200,26900,26900,26900,26900,0
|
|
20230823,185200,2476934200,26900,26900,26900,26900,0
|
|
20230823,185100,2476934200,26900,26900,26900,26900,0
|
|
20230823,185000,2476934200,26900,26900,26900,26900,0
|
|
20230823,184900,2476934200,26900,26900,26900,26900,0
|
|
20230823,184800,2476934200,26900,26900,26900,26900,0
|
|
20230823,184700,2476934200,26900,26900,26900,26900,0
|
|
20230823,184600,2476934200,26900,26900,26900,26900,0
|
|
20230823,184500,2476934200,26900,26900,26900,26900,0
|
|
20230823,184400,2476934200,26900,26900,26900,26900,0
|
|
20230823,184300,2476934200,26900,26900,26900,26900,0
|
|
20230823,184200,2476934200,26900,26900,26900,26900,0
|
|
20230823,184100,2476934200,26900,26900,26900,26900,0
|
|
20230823,184000,2476934200,26900,26900,26900,26900,0
|
|
20230823,183900,2476934200,26900,26900,26900,26900,0
|
|
20230823,183800,2476934200,26900,26900,26900,26900,0
|
|
20230823,183700,2476934200,26900,26900,26900,26900,0
|
|
20230823,183600,2476934200,26900,26900,26900,26900,4086
|
|
20230823,183500,2476934200,26900,26900,26900,26900,0
|
|
20230823,183400,2476934200,26900,26900,26900,26900,0
|
|
20230823,183300,2476934200,26900,26900,26900,26900,0
|
|
20230823,183200,2476934200,26900,26900,26900,26900,0
|
|
20230823,183100,2476934200,26900,26900,26900,26900,0
|
|
20230823,183000,2476934200,26900,26900,26900,26900,0
|
|
20230823,182900,2476934200,26900,26900,26900,26900,0
|
|
20230823,182800,2476934200,26900,26900,26900,26900,0
|
|
20230823,182700,2476934200,26900,26900,26900,26900,0
|
|
20230823,182600,2476934200,26900,26900,26900,26900,0
|
|
20230823,182500,2476934200,26900,26900,26900,26900,0
|
|
20230823,182400,2476934200,26900,26900,26900,26900,0
|
|
20230823,182300,2476934200,26900,26900,26900,26900,0
|
|
20230823,182200,2476934200,26900,26900,26900,26900,0
|
|
20230823,182100,2476934200,26900,26900,26900,26900,0
|
|
20230823,182000,2476934200,26900,26900,26900,26900,0
|
|
20230823,181900,2476934200,26900,26900,26900,26900,0
|
|
20230823,181800,2476934200,26900,26900,26900,26900,0
|
|
20230823,181700,2476934200,26900,26900,26900,26900,0
|
|
20230823,181600,2476934200,26900,26900,26900,26900,0
|
|
20230823,181500,2476934200,26900,26900,26900,26900,0
|
|
20230823,181400,2476934200,26900,26900,26900,26900,0
|
|
20230823,181300,2476934200,26900,26900,26900,26900,0
|
|
20230823,181200,2476934200,26900,26900,26900,26900,0
|
|
20230823,181100,2476934200,26900,26900,26900,26900,0
|
|
20230823,181000,2476934200,26900,26900,26900,26900,0
|
|
20230823,180900,2476934200,26900,26900,26900,26900,0
|
|
20230823,180800,2476934200,26900,26900,26900,26900,0
|
|
20230823,180700,2476934200,26900,26900,26900,26900,0
|
|
20230823,180600,2476934200,26900,26900,26900,26900,4086
|
|
20230823,180500,2476934200,26900,26900,26900,26900,0
|
|
20230823,180400,2476934200,26900,26900,26900,26900,0
|
|
20230823,180300,2476934200,26900,26900,26900,26900,0
|
|
20230823,180200,2476934200,26900,26900,26900,26900,0
|
|
20230823,180100,2476934200,26900,26900,26900,26900,0
|
|
20230823,180000,2476934200,26900,26900,26900,26900,0
|
|
20230823,175900,2476934200,26900,26900,26900,26900,0
|
|
20230823,175800,2476934200,26900,26900,26900,26900,0
|
|
20230823,175700,2476934200,26900,26900,26900,26900,0
|
|
20230823,175600,2476934200,26900,26900,26900,26900,0
|
|
20230823,175500,2476934200,26900,26900,26900,26900,0
|
|
20230823,175400,2476934200,26900,26900,26900,26900,0
|
|
20230823,175300,2476934200,26900,26900,26900,26900,0
|
|
20230823,175200,2476934200,26900,26900,26900,26900,0
|
|
20230823,175100,2476934200,26900,26900,26900,26900,0
|
|
20230823,175000,2476934200,26900,26900,26900,26900,0
|
|
20230823,174900,2476934200,26900,26900,26900,26900,0
|
|
20230823,174800,2476934200,26900,26900,26900,26900,0
|
|
20230823,174700,2476934200,26900,26900,26900,26900,0
|
|
20230823,174600,2476934200,26900,26900,26900,26900,0
|
|
20230823,174500,2476934200,26900,26900,26900,26900,0
|
|
20230823,174400,2476934200,26900,26900,26900,26900,0
|
|
20230823,174300,2476934200,26900,26900,26900,26900,0
|
|
20230823,174200,2476934200,26900,26900,26900,26900,0
|
|
20230823,174100,2476934200,26900,26900,26900,26900,0
|
|
20230823,174000,2476934200,26900,26900,26900,26900,0
|
|
20230823,173900,2476934200,26900,26900,26900,26900,0
|
|
20230823,173800,2476934200,26900,26900,26900,26900,0
|
|
20230823,173700,2476934200,26900,26900,26900,26900,0
|
|
20230823,173600,2476934200,26900,26900,26900,26900,4086
|
|
20230823,173500,2476934200,26900,26900,26900,26900,0
|
|
20230823,173400,2476934200,26900,26900,26900,26900,0
|
|
20230823,173300,2476934200,26900,26900,26900,26900,0
|
|
20230823,173200,2476934200,26900,26900,26900,26900,0
|
|
20230823,173100,2476934200,26900,26900,26900,26900,0
|
|
20230823,173000,2476934200,26900,26900,26900,26900,0
|
|
20230823,172900,2476934200,26900,26900,26900,26900,0
|
|
20230823,172800,2476934200,26900,26900,26900,26900,0
|
|
20230823,172700,2476934200,26900,26900,26900,26900,0
|
|
20230823,172600,2476934200,26900,26900,26900,26900,0
|
|
20230823,172500,2476934200,26900,26900,26900,26900,0
|
|
20230823,172400,2476934200,26900,26900,26900,26900,0
|
|
20230823,172300,2476934200,26900,26900,26900,26900,0
|
|
20230823,172200,2476934200,26900,26900,26900,26900,0
|
|
20230823,172100,2476934200,26900,26900,26900,26900,0
|
|
20230823,172000,2476934200,26900,26900,26900,26900,0
|
|
20230823,171900,2476934200,26900,26900,26900,26900,0
|
|
20230823,171800,2476934200,26900,26900,26900,26900,0
|
|
20230823,171700,2476934200,26900,26900,26900,26900,0
|
|
20230823,171600,2476934200,26900,26900,26900,26900,0
|
|
20230823,171500,2476934200,26900,26900,26900,26900,0
|
|
20230823,171400,2476934200,26900,26900,26900,26900,0
|
|
20230823,171300,2476934200,26900,26900,26900,26900,0
|
|
20230823,171200,2476934200,26900,26900,26900,26900,0
|
|
20230823,171100,2476934200,26900,26900,26900,26900,0
|
|
20230823,171000,2476934200,26900,26900,26900,26900,0
|
|
20230823,170900,2476934200,26900,26900,26900,26900,0
|
|
20230823,170800,2476934200,26900,26900,26900,26900,0
|
|
20230823,170700,2476934200,26900,26900,26900,26900,0
|
|
20230823,170600,2476934200,26900,26900,26900,26900,4086
|
|
20230823,170500,2476934200,26900,26900,26900,26900,0
|
|
20230823,170400,2476934200,26900,26900,26900,26900,0
|
|
20230823,170300,2476934200,26900,26900,26900,26900,0
|
|
20230823,170200,2476934200,26900,26900,26900,26900,0
|
|
20230823,170100,2476934200,26900,26900,26900,26900,0
|
|
20230823,170000,2476934200,26900,26900,26900,26900,0
|
|
20230823,165900,2476934200,26900,26900,26900,26900,0
|
|
20230823,165800,2476934200,26900,26900,26900,26900,0
|
|
20230823,165700,2476934200,26900,26900,26900,26900,0
|
|
20230823,165600,2476934200,26900,26900,26900,26900,0
|
|
20230823,165500,2476934200,26900,26900,26900,26900,0
|
|
20230823,165400,2476934200,26900,26900,26900,26900,0
|
|
20230823,165300,2476934200,26900,26900,26900,26900,0
|
|
20230823,165200,2476934200,26900,26900,26900,26900,0
|
|
20230823,165100,2476934200,26900,26900,26900,26900,0
|
|
20230823,165000,2476934200,26900,26900,26900,26900,0
|
|
20230823,164900,2476934200,26900,26900,26900,26900,0
|
|
20230823,164800,2476934200,26900,26900,26900,26900,0
|
|
20230823,164700,2476934200,26900,26900,26900,26900,0
|
|
20230823,164600,2476934200,26900,26900,26900,26900,0
|
|
20230823,164500,2476934200,26900,26900,26900,26900,0
|
|
20230823,164400,2476934200,26900,26900,26900,26900,0
|
|
20230823,164300,2476934200,26900,26900,26900,26900,0
|
|
20230823,164200,2476934200,26900,26900,26900,26900,0
|
|
20230823,164100,2476934200,26900,26900,26900,26900,0
|
|
20230823,164000,2476934200,26900,26900,26900,26900,0
|
|
20230823,163900,2476934200,26900,26900,26900,26900,0
|
|
20230823,163800,2476934200,26900,26900,26900,26900,0
|
|
20230823,163700,2476934200,26900,26900,26900,26900,0
|
|
20230823,163600,2476934200,26900,26900,26900,26900,4086
|
|
20230823,163500,2476934200,26900,26900,26900,26900,0
|
|
20230823,163400,2476934200,26900,26900,26900,26900,0
|
|
20230823,163300,2476934200,26900,26900,26900,26900,0
|
|
20230823,163200,2476934200,26900,26900,26900,26900,0
|
|
20230823,163100,2476934200,26900,26900,26900,26900,0
|
|
20230823,163000,2476934200,26900,26900,26900,26900,0
|
|
20230823,162900,2476934200,26900,26900,26900,26900,0
|
|
20230823,162800,2476934200,26900,26900,26900,26900,0
|
|
20230823,162700,2476934200,26900,26900,26900,26900,0
|
|
20230823,162600,2476934200,26900,26900,26900,26900,0
|
|
20230823,162500,2476934200,26900,26900,26900,26900,0
|
|
20230823,162400,2476934200,26900,26900,26900,26900,0
|
|
20230823,162300,2476934200,26900,26900,26900,26900,0
|
|
20230823,162200,2476934200,26900,26900,26900,26900,0
|
|
20230823,162100,2476934200,26900,26900,26900,26900,0
|
|
20230823,162000,2476934200,26900,26900,26900,26900,0
|
|
20230823,161900,2476934200,26900,26900,26900,26900,0
|
|
20230823,161800,2476934200,26900,26900,26900,26900,0
|
|
20230823,161700,2476934200,26900,26900,26900,26900,0
|
|
20230823,161600,2476934200,26900,26900,26900,26900,0
|
|
20230823,161500,2476934200,26900,26900,26900,26900,0
|
|
20230823,161400,2476934200,26900,26900,26900,26900,0
|
|
20230823,161300,2476934200,26900,26900,26900,26900,0
|
|
20230823,161200,2476934200,26900,26900,26900,26900,0
|
|
20230823,161100,2476934200,26900,26900,26900,26900,0
|
|
20230823,161000,2476934200,26900,26900,26900,26900,0
|
|
20230823,160900,2476934200,26900,26900,26900,26900,0
|
|
20230823,160800,2476934200,26900,26900,26900,26900,0
|
|
20230823,160700,2476934200,26900,26900,26900,26900,0
|
|
20230823,160600,2476934200,26900,26900,26900,26900,4086
|
|
20230823,160500,2476934200,26900,26900,26900,26900,0
|
|
20230823,160400,2476934200,26900,26900,26900,26900,0
|
|
20230823,160300,2476934200,26900,26900,26900,26900,0
|
|
20230823,160200,2476934200,26900,26900,26900,26900,0
|
|
20230823,160100,2476934200,26900,26900,26900,26900,0
|
|
20230823,160000,2476934200,26900,26900,26900,26900,0
|
|
20230823,155900,2476934200,26900,26900,26900,26900,0
|
|
20230823,155800,2476934200,26900,26900,26900,26900,0
|
|
20230823,155700,2476934200,26900,26900,26900,26900,0
|
|
20230823,155600,2476934200,26900,26900,26900,26900,0
|
|
20230823,155500,2476934200,26900,26900,26900,26900,0
|
|
20230823,155400,2476934200,26900,26900,26900,26900,0
|
|
20230823,155300,2476934200,26900,26900,26900,26900,0
|
|
20230823,155200,2476934200,26900,26900,26900,26900,0
|
|
20230823,155100,2476934200,26900,26900,26900,26900,0
|
|
20230823,155000,2476934200,26900,26900,26900,26900,0
|
|
20230823,154900,2476934200,26900,26900,26900,26900,0
|
|
20230823,154800,2476934200,26900,26900,26900,26900,0
|
|
20230823,154700,2476934200,26900,26900,26900,26900,0
|
|
20230823,154600,2476934200,26900,26900,26900,26900,0
|
|
20230823,154500,2476934200,26900,26900,26900,26900,0
|
|
20230823,154400,2476934200,26900,26900,26900,26900,0
|
|
20230823,154300,2476934200,26900,26900,26900,26900,0
|
|
20230823,154200,2476934200,26900,26900,26900,26900,0
|
|
20230823,154100,2476934200,26900,26900,26900,26900,0
|
|
20230823,154000,2476934200,26900,26900,26900,26900,0
|
|
20230823,153900,2476934200,26900,26900,26900,26900,0
|
|
20230823,153800,2476934200,26900,26900,26900,26900,0
|
|
20230823,153700,2476934200,26900,26900,26900,26900,0
|
|
20230823,153600,2476934200,26900,26900,26900,26900,4086
|
|
20230823,153500,2476934200,26900,26900,26900,26900,0
|
|
20230823,153400,2476934200,26900,26900,26900,26900,0
|
|
20230823,153300,2476934200,26900,26900,26900,26900,0
|
|
20230823,153200,2476934200,26900,26900,26900,26900,0
|
|
20230823,153100,2476934200,26900,26900,26900,26900,0
|
|
20230823,153000,2476934200,26900,26900,26900,26900,4086
|
|
20230823,152900,2367020800,26800,26800,26800,26800,0
|
|
20230823,152800,2367020800,26800,26800,26800,26800,0
|
|
20230823,152700,2367020800,26800,26800,26800,26800,0
|
|
20230823,152600,2367020800,26800,26800,26800,26800,0
|
|
20230823,152500,2367020800,26800,26800,26800,26800,0
|
|
20230823,152400,2367020800,26800,26800,26800,26800,0
|
|
20230823,152300,2367020800,26800,26800,26800,26800,0
|
|
20230823,152200,2367020800,26800,26800,26800,26800,0
|
|
20230823,152100,2367020800,26800,26800,26800,26800,0
|
|
20230823,152000,2367020800,26800,26800,26800,26800,0
|
|
20230823,151900,2367020800,26800,26800,26800,26800,56
|
|
20230823,151800,2365520000,26750,26800,26850,26750,2790
|
|
20230823,151700,2290748950,26850,26800,26850,26800,307
|
|
20230823,151600,2282517500,26800,26850,26850,26800,77
|
|
20230823,151500,2280451500,26850,26800,26850,26800,1522
|
|
20230823,151400,2239658850,26750,26800,26800,26750,68
|
|
20230823,151300,2237839750,26800,26800,26800,26750,132
|
|
20230823,151200,2234307000,26750,26750,26750,26750,265
|
|
20230823,151100,2227218250,26750,26700,26750,26700,183
|
|
20230823,151000,2222324050,26700,26700,26750,26700,127
|
|
20230823,150900,2218929500,26700,26750,26750,26700,17
|
|
20230823,150800,2218475150,26800,26750,26800,26750,182
|
|
20230823,150700,2213606400,26750,26750,26750,26750,78
|
|
20230823,150600,2211519900,26750,26800,26800,26750,124
|
|
20230823,150500,2208201750,26800,26800,26800,26800,17
|
|
20230823,150400,2207746150,26750,26750,26750,26750,307
|
|
20230823,150300,2199533900,26700,26600,26700,26600,282
|
|
20230823,150200,2192009800,26700,26600,26700,26600,252
|
|
20230823,150100,2185299100,26700,26600,26700,26600,91
|
|
20230823,150000,2182877400,26600,26650,26650,26600,336
|
|
20230823,145900,2173932950,26650,26700,26700,26650,74
|
|
20230823,145800,2171959800,26700,26650,26700,26650,116
|
|
20230823,145700,2168862900,26700,26700,26700,26700,326
|
|
20230823,145600,2160158700,26650,26650,26650,26650,1
|
|
20230823,145500,2160132050,26700,26700,26700,26650,161
|
|
20230823,145400,2155839250,26650,26650,26700,26650,412
|
|
20230823,145300,2144859200,26650,26700,26700,26650,25
|
|
20230823,145200,2144192300,26700,26700,26700,26700,0
|
|
20230823,145100,2144192300,26700,26600,26700,26600,155
|
|
20230823,145000,2140061100,26600,26650,26650,26600,64
|
|
20230823,144900,2138357900,26600,26700,26700,26600,54
|
|
20230823,144800,2136919750,26600,26600,26600,26600,84
|
|
20230823,144700,2134685350,26700,26600,26700,26600,63
|
|
20230823,144600,2133008250,26700,26700,26700,26700,8
|
|
20230823,144500,2132794650,26700,26650,26700,26650,111
|
|
20230823,144400,2129833400,26650,26650,26750,26650,41
|
|
20230823,144300,2128740650,26650,26650,26650,26650,21
|
|
20230823,144200,2128181000,26750,26800,26800,26750,5
|
|
20230823,144100,2128047150,26800,26750,26800,26750,212
|
|
20230823,144000,2122376100,26650,26700,26750,26650,136
|
|
20230823,143900,2118739750,26700,26550,26700,26550,746
|
|
20230823,143800,2098845050,26550,26500,26650,26500,94
|
|
20230823,143700,2096350500,26650,26650,26650,26650,12
|
|
20230823,143600,2096030700,26500,26650,26650,26500,50
|
|
20230823,143500,2094703150,26500,26500,26500,26500,42
|
|
20230823,143400,2093590150,26650,26650,26650,26650,2
|
|
20230823,143300,2093536850,26650,26650,26650,26550,120
|
|
20230823,143200,2090343850,26550,26550,26650,26450,112
|
|
20230823,143100,2087373650,26450,26550,26550,26450,538
|
|
20230823,143000,2073109700,26650,26650,26650,26600,56
|
|
20230823,142900,2071619800,26600,26650,26650,26600,140
|
|
20230823,142800,2067894500,26600,26650,26650,26600,144
|
|
20230823,142700,2064059400,26650,26650,26650,26650,10
|
|
20230823,142600,2063792900,26700,26700,26700,26700,4
|
|
20230823,142500,2063686100,26650,26700,26700,26650,73
|
|
20230823,142400,2061739500,26700,26650,26700,26650,117
|
|
20230823,142300,2058618200,26650,26700,26700,26650,6
|
|
20230823,142200,2058458050,26700,26650,26700,26650,115
|
|
20230823,142100,2055393100,26650,26650,26650,26600,147
|
|
20230823,142000,2051475800,26600,26650,26650,26600,80
|
|
20230823,141900,2049346300,26650,26700,26700,26650,273
|
|
20230823,141800,2042069300,26650,26700,26700,26650,83
|
|
20230823,141700,2039856050,26700,26700,26700,26650,83
|
|
20230823,141600,2037642450,26700,26700,26700,26700,50
|
|
20230823,141500,2036307450,26700,26650,26700,26650,57
|
|
20230823,141400,2034788300,26700,26700,26750,26700,469
|
|
20230823,141300,2022265400,26700,26750,26750,26700,38
|
|
20230823,141200,2021249150,26750,26750,26750,26700,95
|
|
20230823,141100,2018711050,26750,26800,26800,26750,175
|
|
20230823,141000,2014021850,26750,26750,26800,26750,26
|
|
20230823,140900,2013325550,26800,26800,26800,26700,71
|
|
20230823,140800,2011427750,26800,26700,26800,26700,130
|
|
20230823,140700,2007955150,26750,26800,26800,26700,52
|
|
20230823,140600,2006562300,26800,26700,26850,26700,650
|
|
20230823,140500,1989163050,26750,26750,26750,26750,13
|
|
20230823,140400,1988815300,26750,26750,26750,26750,12
|
|
20230823,140300,1988494300,26750,26750,26750,26750,36
|
|
20230823,140200,1987531300,26700,26700,26750,26700,222
|
|
20230823,140100,1981603350,26750,26650,26750,26650,134
|
|
20230823,140000,1978029050,26750,26700,26750,26650,229
|
|
20230823,135900,1971914350,26700,26750,26750,26700,99
|
|
20230823,135800,1969270300,26750,26700,26750,26700,106
|
|
20230823,135700,1966439950,26700,26700,26750,26700,111
|
|
20230823,135600,1963476200,26750,26750,26750,26700,212
|
|
20230823,135500,1957810200,26750,26800,26800,26750,504
|
|
20230823,135400,1944323950,26800,26750,26850,26750,700
|
|
20230823,135300,1925564050,26750,26750,26750,26750,180
|
|
20230823,135200,1920749050,26750,26650,26750,26600,848
|
|
20230823,135100,1898131500,26650,26650,26650,26550,119
|
|
20230823,135000,1894970300,26550,26550,26700,26550,57
|
|
20230823,134900,1893456400,26700,26700,26700,26700,8
|
|
20230823,134800,1893242800,26700,26550,26700,26550,217
|
|
20230823,134700,1887479950,26700,26700,26700,26550,65
|
|
20230823,134600,1885751950,26700,26600,26700,26550,357
|
|
20230823,134500,1876270550,26600,26650,26750,26600,650
|
|
20230823,134400,1858943050,26650,26650,26650,26650,15
|
|
20230823,134300,1858543300,26650,26500,26650,26500,272
|
|
20230823,134200,1851310250,26500,26500,26500,26500,247
|
|
20230823,134100,1844764750,26500,26650,26650,26450,430
|
|
20230823,134000,1833335400,26650,26700,26700,26650,106
|
|
20230823,133900,1830506900,26700,26700,26700,26650,153
|
|
20230823,133800,1826429300,26650,26700,26700,26650,4
|
|
20230823,133700,1826322650,26700,26650,26700,26650,144
|
|
20230823,133600,1822478900,26650,26650,26650,26650,29
|
|
20230823,133500,1821706050,26700,26700,26700,26650,126
|
|
20230823,133400,1818344400,26750,26750,26750,26750,0
|
|
20230823,133300,1818344400,26750,26750,26800,26750,87
|
|
20230823,133200,1816016600,26800,26750,26800,26750,141
|
|
20230823,133100,1812243200,26750,26850,26850,26700,395
|
|
20230823,133000,1801676800,26850,26900,26950,26750,1601
|
|
20230823,132900,1758633400,26900,26750,26900,26750,1182
|
|
20230823,132800,1726875100,26750,26600,26750,26600,217
|
|
20230823,132700,1721087200,26600,26700,26700,26600,162
|
|
20230823,132600,1716762800,26750,26800,26800,26600,1088
|
|
20230823,132500,1687805200,26800,26800,26850,26750,1099
|
|
20230823,132400,1658322950,26800,26700,26800,26700,1223
|
|
20230823,132300,1625580550,26600,26600,26750,26500,3677
|
|
20230823,132200,1527707200,26600,26450,26600,26450,7236
|
|
20230823,132100,1335784200,26500,26450,26500,26450,154
|
|
20230823,132000,1331707550,26500,26500,26500,26450,55
|
|
20230823,131900,1330250100,26450,26500,26500,26450,58
|
|
20230823,131800,1328713850,26450,26450,26500,26450,1594
|
|
20230823,131700,1286521900,26400,26300,26400,26300,2157
|
|
20230823,131600,1229694050,26250,26250,26250,26250,990
|
|
20230823,131500,1203706550,26200,26200,26250,26200,184
|
|
20230823,131400,1198885600,26250,26250,26250,26250,2
|
|
20230823,131300,1198833100,26250,26150,26250,26150,1431
|
|
20230823,131200,1161346100,26150,26150,26150,26150,22
|
|
20230823,131100,1160770800,26100,26150,26150,26100,592
|
|
20230823,131000,1145295000,26150,26100,26150,26100,63
|
|
20230823,130900,1143649550,26150,26150,26150,26150,0
|
|
20230823,130800,1143649550,26150,26150,26150,26150,1
|
|
20230823,130700,1143623400,26150,26100,26150,26100,194
|
|
20230823,130600,1138559450,26150,26100,26150,26100,33
|
|
20230823,130500,1137697450,26100,26150,26150,26100,79
|
|
20230823,130400,1135635500,26200,26200,26200,26200,1
|
|
20230823,130300,1135609300,26200,26150,26200,26150,18
|
|
20230823,130200,1135137750,26150,26100,26150,26100,20
|
|
20230823,130100,1134615000,26100,26100,26100,26100,5
|
|
20230823,130000,1134484500,26150,26150,26150,26150,3
|
|
20230823,125900,1134406050,26150,26150,26150,26100,16
|
|
20230823,125800,1133987900,26200,26200,26200,26200,14
|
|
20230823,125700,1133621100,26200,26100,26200,26100,1002
|
|
20230823,125600,1107449700,26050,26050,26050,26050,2
|
|
20230823,125500,1107397600,26100,26100,26100,26100,26
|
|
20230823,125400,1106719000,26100,26100,26100,26100,1
|
|
20230823,125300,1106692900,26050,26100,26100,26050,7
|
|
20230823,125200,1106510450,26100,26100,26100,26100,0
|
|
20230823,125100,1106510450,26100,26100,26100,26100,25
|
|
20230823,125000,1105857950,26100,26150,26150,26050,25
|
|
20230823,124900,1105205000,26150,26150,26150,26150,0
|
|
20230823,124800,1105205000,26150,26150,26150,26150,0
|
|
20230823,124700,1105205000,26150,26150,26150,26150,58
|
|
20230823,124600,1103688300,26100,26150,26150,26100,42
|
|
20230823,124500,1102590050,26100,26100,26100,26100,7
|
|
20230823,124400,1102407350,26100,26100,26100,26100,147
|
|
20230823,124300,1098570650,26100,26100,26100,26100,25
|
|
20230823,124200,1097918150,26100,26050,26100,26050,2
|
|
20230823,124100,1097866000,26100,26100,26100,26100,0
|
|
20230823,124000,1097866000,26100,26050,26100,26050,52
|
|
20230823,123900,1096509450,26050,26100,26100,26050,44
|
|
20230823,123800,1095362650,26050,26050,26050,26050,84
|
|
20230823,123700,1093174450,26100,26100,26100,26100,0
|
|
20230823,123600,1093174450,26100,26100,26100,26100,16
|
|
20230823,123500,1092756850,26100,26100,26100,26100,13
|
|
20230823,123400,1092417550,26050,26050,26050,26050,51
|
|
20230823,123300,1091089000,26100,26100,26100,26100,1
|
|
20230823,123200,1091062900,26100,26100,26100,26100,29
|
|
20230823,123100,1090306000,26100,26100,26100,26100,15
|
|
20230823,123000,1089914500,26050,26050,26050,26050,144
|
|
20230823,122900,1086163300,26050,26050,26050,26050,1
|
|
20230823,122800,1086137250,26050,26050,26050,26050,16
|
|
20230823,122700,1085720450,25950,26000,26050,25950,258
|
|
20230823,122600,1079000300,26050,26100,26100,26050,2
|
|
20230823,122500,1078948150,26100,26100,26100,26100,12
|
|
20230823,122400,1078634950,25950,26000,26100,25950,121
|
|
20230823,122300,1075489600,26000,26000,26000,26000,12
|
|
20230823,122200,1075177600,26000,25950,26000,25950,9
|
|
20230823,122100,1074944000,25950,26000,26000,25950,193
|
|
20230823,122000,1069932600,26000,26100,26100,26000,6
|
|
20230823,121900,1069776400,26100,26100,26100,26100,13
|
|
20230823,121800,1069437100,26100,26100,26100,26100,0
|
|
20230823,121700,1069437100,26100,26100,26100,26100,14
|
|
20230823,121600,1069071700,26100,26100,26100,26100,2
|
|
20230823,121500,1069019500,26100,26100,26100,26100,28
|
|
20230823,121400,1068288700,26100,26100,26100,26100,2
|
|
20230823,121300,1068236500,26100,26100,26100,26100,15
|
|
20230823,121200,1067845000,26100,26050,26100,26050,4
|
|
20230823,121100,1067740750,26050,26050,26050,26050,20
|
|
20230823,121000,1067219750,26050,26050,26050,26050,3
|
|
20230823,120900,1067141600,26050,26000,26050,26000,60
|
|
20230823,120800,1065581100,26000,26100,26100,26000,110
|
|
20230823,120700,1062718200,26100,26000,26100,26000,2
|
|
20230823,120600,1062666100,26100,26100,26100,26100,23
|
|
20230823,120500,1062065800,26100,26100,26100,26100,20
|
|
20230823,120400,1061543800,26100,26100,26100,26100,4
|
|
20230823,120300,1061439400,26100,26050,26100,26050,72
|
|
20230823,120200,1059563750,26100,26100,26100,26100,39
|
|
20230823,120100,1058545850,26100,26100,26100,26100,1
|
|
20230823,120000,1058519750,26050,26150,26150,26050,17
|
|
20230823,115900,1058076500,26100,26100,26100,26100,1470
|
|
20230823,115800,1019709500,26100,25950,26100,25950,1449
|
|
20230823,115700,982036650,25950,25900,25950,25900,202
|
|
20230823,115600,976804750,26000,25900,26000,25900,53
|
|
20230823,115500,975431750,25900,25950,25950,25900,402
|
|
20230823,115400,965009950,25950,25950,25950,25950,21
|
|
20230823,115300,964465000,25950,25950,25950,25950,2
|
|
20230823,115200,964413100,25950,25950,25950,25950,2
|
|
20230823,115100,964361200,25900,25900,25900,25900,12
|
|
20230823,115000,964050400,25900,25850,25900,25850,24
|
|
20230823,114900,963429300,25900,25900,25900,25900,1
|
|
20230823,114800,963403400,25900,25900,25900,25850,246
|
|
20230823,114700,957032050,25950,25950,25950,25950,13
|
|
20230823,114600,956694700,26000,26000,26000,26000,10
|
|
20230823,114500,956434700,25900,25900,26000,25900,112
|
|
20230823,114400,953533800,25900,25950,26000,25900,504
|
|
20230823,114300,940474900,25950,25900,25950,25900,122
|
|
20230823,114200,937309050,26000,26000,26000,26000,16
|
|
20230823,114100,936893050,26000,26000,26000,26000,0
|
|
20230823,114000,936893050,26000,26000,26000,26000,3
|
|
20230823,113900,936815050,26000,25900,26000,25900,139
|
|
20230823,113800,933214050,26000,25900,26000,25900,11
|
|
20230823,113700,932928150,26000,26000,26000,26000,0
|
|
20230823,113600,932928150,26000,26000,26000,26000,17
|
|
20230823,113500,932486150,26000,26000,26000,26000,1
|
|
20230823,113400,932460150,26000,26000,26000,26000,15
|
|
20230823,113300,932070150,26000,26000,26000,26000,1
|
|
20230823,113200,932044150,26000,26000,26000,26000,14
|
|
20230823,113100,931680150,26000,26000,26000,26000,18
|
|
20230823,113000,931212150,26000,26000,26000,26000,9
|
|
20230823,112900,930978150,26000,26000,26000,26000,84
|
|
20230823,112800,928794150,26000,26000,26000,26000,118
|
|
20230823,112700,925726150,25900,25950,25950,25900,20
|
|
20230823,112600,925208000,26000,26000,26000,26000,12
|
|
20230823,112500,924896000,25950,25900,25950,25900,44
|
|
20230823,112400,923756300,26000,26000,26000,26000,13
|
|
20230823,112300,923418300,26000,26000,26000,26000,0
|
|
20230823,112200,923418300,26000,25900,26000,25900,247
|
|
20230823,112100,917019800,25900,26000,26000,25900,61
|
|
20230823,112000,915436700,26000,26000,26000,26000,2
|
|
20230823,111900,915384700,26000,26000,26000,26000,1
|
|
20230823,111800,915358700,26000,26000,26000,26000,13
|
|
20230823,111700,915020700,26000,26000,26000,26000,12
|
|
20230823,111600,914708700,25950,25950,25950,25950,10
|
|
20230823,111500,914449200,25950,26000,26000,25950,173
|
|
20230823,111400,909956300,26000,26000,26000,26000,10
|
|
20230823,111300,909696300,26000,26000,26000,26000,27
|
|
20230823,111200,908994300,26000,25950,26000,25950,106
|
|
20230823,111100,906243150,26000,26000,26000,26000,1
|
|
20230823,111000,906217150,26000,26000,26000,25950,222
|
|
20230823,110900,900455500,26000,26000,26000,26000,13
|
|
20230823,110800,900117500,26000,26000,26000,26000,301
|
|
20230823,110700,892291500,25950,26000,26000,25950,17
|
|
20230823,110600,891849850,26000,26000,26000,25950,27
|
|
20230823,110500,891147900,26000,26050,26050,26000,25
|
|
20230823,110400,890497800,26050,26050,26050,26050,1
|
|
20230823,110300,890471750,26050,26100,26100,26050,31
|
|
20230823,110200,889664150,26100,25950,26100,25950,416
|
|
20230823,110100,878834750,26150,26100,26150,26100,16
|
|
20230823,110000,878416500,25950,26100,26100,25950,203
|
|
20230823,105900,873118350,26100,26100,26100,26100,1
|
|
20230823,105800,873092250,26150,26150,26150,26150,19
|
|
20230823,105700,872595400,26150,26000,26150,26000,151
|
|
20230823,105600,868665250,25900,26150,26150,25900,541
|
|
20230823,105500,854615350,26050,26100,26100,26050,86
|
|
20230823,105400,852374550,26150,26150,26150,26150,11
|
|
20230823,105300,852086900,26150,26200,26200,26150,16
|
|
20230823,105200,851668400,26100,26200,26200,26100,44
|
|
20230823,105100,850517800,26200,26200,26200,26200,15
|
|
20230823,105000,850124800,26200,26150,26200,26150,12
|
|
20230823,104900,849810950,26200,26200,26200,26200,14
|
|
20230823,104800,849444150,26250,26150,26250,26100,278
|
|
20230823,104700,842175650,26250,26250,26250,26200,78
|
|
20230823,104600,840131500,26200,26200,26200,26200,1
|
|
20230823,104500,840105300,26200,26150,26250,26150,31
|
|
20230823,104400,839292800,26250,26250,26250,26250,1
|
|
20230823,104300,839266550,26300,26300,26300,26200,26
|
|
20230823,104200,838583750,26300,26300,26300,26300,0
|
|
20230823,104100,838583750,26300,26300,26300,26300,30
|
|
20230823,104000,837794750,26300,26300,26300,26300,2
|
|
20230823,103900,837742150,26250,26200,26250,26150,150
|
|
20230823,103800,833815650,26250,26200,26250,26200,40
|
|
20230823,103700,832766600,26250,26200,26250,26200,252
|
|
20230823,103600,826162950,26200,26250,26250,26200,16
|
|
20230823,103500,825743700,26250,26250,26250,26150,907
|
|
20230823,103400,801994400,26250,26300,26300,26250,46
|
|
20230823,103300,800784800,26300,26350,26350,26300,130
|
|
20230823,103200,797365750,26300,26400,26400,26300,22
|
|
20230823,103100,796785850,26400,26300,26400,26300,2002
|
|
20230823,103000,744040450,26300,26300,26300,26250,172
|
|
20230823,102900,739521000,26350,26350,26350,26350,18
|
|
20230823,102800,739046700,26350,26150,26350,26150,1693
|
|
20230823,102700,694658300,26200,26200,26200,26200,50
|
|
20230823,102600,693348300,26200,26200,26200,26200,0
|
|
20230823,102500,693348300,26200,26200,26200,26150,25
|
|
20230823,102400,692693450,26150,26150,26200,26150,1020
|
|
20230823,102300,665982550,26100,26100,26100,26100,14
|
|
20230823,102200,665617150,26100,26150,26150,26100,33
|
|
20230823,102100,664754300,26150,26150,26150,26150,143
|
|
20230823,102000,661014850,26150,26150,26150,26150,35
|
|
20230823,101900,660099600,26000,26000,26000,26000,32
|
|
20230823,101800,659267600,26150,26150,26150,26150,1
|
|
20230823,101700,659241450,26150,26150,26150,26150,25
|
|
20230823,101600,658587700,26150,26150,26150,26150,5
|
|
20230823,101500,658456950,26000,26050,26150,26000,178
|
|
20230823,101400,653825000,26050,26050,26050,26050,21
|
|
20230823,101300,653277950,26150,26150,26150,26150,40
|
|
20230823,101200,652231950,26150,26100,26150,26100,741
|
|
20230823,101100,632876100,26100,26050,26100,26050,2
|
|
20230823,101000,632823950,26050,26050,26050,26050,74
|
|
20230823,100900,630896250,26050,25950,26050,25950,152
|
|
20230823,100800,626945750,25950,25950,25950,25950,2
|
|
20230823,100700,626893850,25900,25950,25950,25900,50
|
|
20230823,100600,625598650,26000,26000,26000,26000,1
|
|
20230823,100500,625572650,26000,26000,26000,26000,37
|
|
20230823,100400,624610650,26000,26000,26000,26000,301
|
|
20230823,100300,616784650,26000,26000,26000,26000,26
|
|
20230823,100200,616108650,26000,26000,26000,26000,14
|
|
20230823,100100,615744650,26000,25950,26000,25950,55
|
|
20230823,100000,614317300,26000,26000,26000,26000,105
|
|
20230823,095900,611587300,26000,26000,26000,26000,2
|
|
20230823,095800,611535300,26000,26000,26000,25900,54
|
|
20230823,095700,610135000,26000,26000,26000,26000,3
|
|
20230823,095600,610057000,26000,26000,26000,26000,15
|
|
20230823,095500,609667000,26050,26100,26100,25900,27
|
|
20230823,095400,608967200,26100,26000,26100,26000,1015
|
|
20230823,095300,582520350,26000,26000,26000,26000,55
|
|
20230823,095200,581090350,26000,25900,26000,25850,117
|
|
20230823,095100,578050600,25850,26000,26000,25850,8
|
|
20230823,095000,577843650,26000,26000,26000,26000,16
|
|
20230823,094900,577427650,25850,26000,26000,25850,40
|
|
20230823,094800,576389150,26000,25900,26000,25900,54
|
|
20230823,094700,574987650,25900,25850,25900,25850,261
|
|
20230823,094600,568232850,25850,25850,25850,25850,4
|
|
20230823,094500,568129450,25900,25900,25900,25900,1
|
|
20230823,094400,568103550,25900,25850,25900,25800,292
|
|
20230823,094300,560564350,25850,25800,25850,25800,155
|
|
20230823,094200,556558200,25800,25850,25900,25800,121
|
|
20230823,094100,553434500,25850,25900,25900,25850,14
|
|
20230823,094000,553072400,25900,25900,25900,25900,13
|
|
20230823,093900,552735700,25900,25900,25900,25900,1
|
|
20230823,093800,552709800,25900,25900,26000,25900,191
|
|
20230823,093700,547762700,25900,25950,26000,25900,109
|
|
20230823,093600,544934100,26000,26000,26000,26000,11
|
|
20230823,093500,544648100,26000,26000,26000,26000,5
|
|
20230823,093400,544518100,26050,26050,26050,26050,6
|
|
20230823,093300,544361800,26050,26000,26050,26000,6
|
|
20230823,093200,544205600,26050,26050,26050,26050,12
|
|
20230823,093100,543893000,26050,26050,26050,26050,0
|
|
20230823,093000,543893000,26050,26000,26050,25950,127
|
|
20230823,092900,540587750,26100,26100,26100,26100,1
|
|
20230823,092800,540561650,26000,26100,26100,26000,216
|
|
20230823,092700,534944550,26000,26150,26150,26000,283
|
|
20230823,092600,527582600,26150,26150,26150,26100,10
|
|
20230823,092500,527321400,26150,26100,26150,26100,64
|
|
20230823,092400,525650900,26100,26050,26100,26000,1153
|
|
20230823,092300,495561150,26100,26100,26100,26100,525
|
|
20230823,092200,481858650,26150,26150,26150,26150,45
|
|
20230823,092100,480681900,26150,26100,26150,26100,24
|
|
20230823,092000,480055200,26150,26100,26150,26050,685
|
|
20230823,091900,462178150,26100,26100,26100,26100,4
|
|
20230823,091800,462073750,26100,26200,26200,26100,241
|
|
20230823,091700,455783550,26250,26200,26250,26050,98
|
|
20230823,091600,453216500,26200,25900,26200,25900,614
|
|
20230823,091500,437156250,26100,25900,26100,25900,104
|
|
20230823,091400,434460550,25950,26150,26200,25950,650
|
|
20230823,091300,417513400,26150,26250,26250,26100,286
|
|
20230823,091200,410019500,26250,26200,26250,26200,140
|
|
20230823,091100,406350500,26200,26100,26200,26100,1611
|
|
20230823,091000,364154850,26050,26150,26200,26050,414
|
|
20230823,090900,353329700,26150,26250,26300,26150,247
|
|
20230823,090800,346855400,26200,26550,26550,25950,1311
|
|
20230823,090700,312349950,26550,26600,26600,26400,949
|
|
20230823,090600,287167850,26300,25950,26550,25950,5160
|
|
20230823,090500,151458500,25950,25800,26050,25550,2101
|
|
20230823,090400,96827450,25800,25500,25800,25350,2490
|
|
20230823,090300,32833750,25500,25350,25650,25350,353
|
|
20230823,090200,23828800,25200,25200,25200,25200,521
|
|
20230823,090100,10699600,25200,25150,25200,25150,129
|
|
20230823,090000,7450250,25050,25000,25200,25000,298
|