650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194700,885020000,27150,27150,27150,27150,583
|
|
20230828,194600,885020000,27150,27150,27150,27150,0
|
|
20230828,194500,885020000,27150,27150,27150,27150,0
|
|
20230828,194400,885020000,27150,27150,27150,27150,0
|
|
20230828,194300,885020000,27150,27150,27150,27150,0
|
|
20230828,194200,885020000,27150,27150,27150,27150,0
|
|
20230828,194100,885020000,27150,27150,27150,27150,0
|
|
20230828,194000,885020000,27150,27150,27150,27150,0
|
|
20230828,193900,885020000,27150,27150,27150,27150,0
|
|
20230828,193800,885020000,27150,27150,27150,27150,0
|
|
20230828,193700,885020000,27150,27150,27150,27150,0
|
|
20230828,193600,885020000,27150,27150,27150,27150,0
|
|
20230828,193500,885020000,27150,27150,27150,27150,0
|
|
20230828,193400,885020000,27150,27150,27150,27150,0
|
|
20230828,193300,885020000,27150,27150,27150,27150,0
|
|
20230828,193200,885020000,27150,27150,27150,27150,0
|
|
20230828,193100,885020000,27150,27150,27150,27150,0
|
|
20230828,193000,885020000,27150,27150,27150,27150,0
|
|
20230828,192900,885020000,27150,27150,27150,27150,0
|
|
20230828,192800,885020000,27150,27150,27150,27150,0
|
|
20230828,192700,885020000,27150,27150,27150,27150,0
|
|
20230828,192600,885020000,27150,27150,27150,27150,0
|
|
20230828,192500,885020000,27150,27150,27150,27150,0
|
|
20230828,192400,885020000,27150,27150,27150,27150,0
|
|
20230828,192300,885020000,27150,27150,27150,27150,0
|
|
20230828,192200,885020000,27150,27150,27150,27150,0
|
|
20230828,192100,885020000,27150,27150,27150,27150,0
|
|
20230828,192000,885020000,27150,27150,27150,27150,0
|
|
20230828,191900,885020000,27150,27150,27150,27150,0
|
|
20230828,191800,885020000,27150,27150,27150,27150,0
|
|
20230828,191700,885020000,27150,27150,27150,27150,583
|
|
20230828,191600,885020000,27150,27150,27150,27150,0
|
|
20230828,191500,885020000,27150,27150,27150,27150,0
|
|
20230828,191400,885020000,27150,27150,27150,27150,0
|
|
20230828,191300,885020000,27150,27150,27150,27150,0
|
|
20230828,191200,885020000,27150,27150,27150,27150,0
|
|
20230828,191100,885020000,27150,27150,27150,27150,0
|
|
20230828,191000,885020000,27150,27150,27150,27150,0
|
|
20230828,190900,885020000,27150,27150,27150,27150,0
|
|
20230828,190800,885020000,27150,27150,27150,27150,0
|
|
20230828,190700,885020000,27150,27150,27150,27150,0
|
|
20230828,190600,885020000,27150,27150,27150,27150,0
|
|
20230828,190500,885020000,27150,27150,27150,27150,0
|
|
20230828,190400,885020000,27150,27150,27150,27150,0
|
|
20230828,190300,885020000,27150,27150,27150,27150,0
|
|
20230828,190200,885020000,27150,27150,27150,27150,0
|
|
20230828,190100,885020000,27150,27150,27150,27150,0
|
|
20230828,190000,885020000,27150,27150,27150,27150,0
|
|
20230828,185900,885020000,27150,27150,27150,27150,0
|
|
20230828,185800,885020000,27150,27150,27150,27150,0
|
|
20230828,185700,885020000,27150,27150,27150,27150,0
|
|
20230828,185600,885020000,27150,27150,27150,27150,0
|
|
20230828,185500,885020000,27150,27150,27150,27150,0
|
|
20230828,185400,885020000,27150,27150,27150,27150,0
|
|
20230828,185300,885020000,27150,27150,27150,27150,0
|
|
20230828,185200,885020000,27150,27150,27150,27150,0
|
|
20230828,185100,885020000,27150,27150,27150,27150,0
|
|
20230828,185000,885020000,27150,27150,27150,27150,0
|
|
20230828,184900,885020000,27150,27150,27150,27150,0
|
|
20230828,184800,885020000,27150,27150,27150,27150,0
|
|
20230828,184700,885020000,27150,27150,27150,27150,583
|
|
20230828,184600,885020000,27150,27150,27150,27150,0
|
|
20230828,184500,885020000,27150,27150,27150,27150,0
|
|
20230828,184400,885020000,27150,27150,27150,27150,0
|
|
20230828,184300,885020000,27150,27150,27150,27150,0
|
|
20230828,184200,885020000,27150,27150,27150,27150,0
|
|
20230828,184100,885020000,27150,27150,27150,27150,0
|
|
20230828,184000,885020000,27150,27150,27150,27150,0
|
|
20230828,183900,885020000,27150,27150,27150,27150,0
|
|
20230828,183800,885020000,27150,27150,27150,27150,0
|
|
20230828,183700,885020000,27150,27150,27150,27150,0
|
|
20230828,183600,885020000,27150,27150,27150,27150,0
|
|
20230828,183500,885020000,27150,27150,27150,27150,0
|
|
20230828,183400,885020000,27150,27150,27150,27150,0
|
|
20230828,183300,885020000,27150,27150,27150,27150,0
|
|
20230828,183200,885020000,27150,27150,27150,27150,0
|
|
20230828,183100,885020000,27150,27150,27150,27150,0
|
|
20230828,183000,885020000,27150,27150,27150,27150,0
|
|
20230828,182900,885020000,27150,27150,27150,27150,0
|
|
20230828,182800,885020000,27150,27150,27150,27150,0
|
|
20230828,182700,885020000,27150,27150,27150,27150,0
|
|
20230828,182600,885020000,27150,27150,27150,27150,0
|
|
20230828,182500,885020000,27150,27150,27150,27150,0
|
|
20230828,182400,885020000,27150,27150,27150,27150,0
|
|
20230828,182300,885020000,27150,27150,27150,27150,0
|
|
20230828,182200,885020000,27150,27150,27150,27150,0
|
|
20230828,182100,885020000,27150,27150,27150,27150,0
|
|
20230828,182000,885020000,27150,27150,27150,27150,0
|
|
20230828,181900,885020000,27150,27150,27150,27150,0
|
|
20230828,181800,885020000,27150,27150,27150,27150,0
|
|
20230828,181700,885020000,27150,27150,27150,27150,583
|
|
20230828,181600,885020000,27150,27150,27150,27150,0
|
|
20230828,181500,885020000,27150,27150,27150,27150,0
|
|
20230828,181400,885020000,27150,27150,27150,27150,0
|
|
20230828,181300,885020000,27150,27150,27150,27150,0
|
|
20230828,181200,885020000,27150,27150,27150,27150,0
|
|
20230828,181100,885020000,27150,27150,27150,27150,0
|
|
20230828,181000,885020000,27150,27150,27150,27150,0
|
|
20230828,180900,885020000,27150,27150,27150,27150,0
|
|
20230828,180800,885020000,27150,27150,27150,27150,0
|
|
20230828,180700,885020000,27150,27150,27150,27150,0
|
|
20230828,180600,885020000,27150,27150,27150,27150,0
|
|
20230828,180500,885020000,27150,27150,27150,27150,0
|
|
20230828,180400,885020000,27150,27150,27150,27150,0
|
|
20230828,180300,885020000,27150,27150,27150,27150,0
|
|
20230828,180200,885020000,27150,27150,27150,27150,0
|
|
20230828,180100,885020000,27150,27150,27150,27150,0
|
|
20230828,180000,885020000,27150,27150,27150,27150,0
|
|
20230828,175900,885020000,27150,27150,27150,27150,0
|
|
20230828,175800,885020000,27150,27150,27150,27150,0
|
|
20230828,175700,885020000,27150,27150,27150,27150,0
|
|
20230828,175600,885020000,27150,27150,27150,27150,0
|
|
20230828,175500,885020000,27150,27150,27150,27150,0
|
|
20230828,175400,885020000,27150,27150,27150,27150,0
|
|
20230828,175300,885020000,27150,27150,27150,27150,0
|
|
20230828,175200,885020000,27150,27150,27150,27150,0
|
|
20230828,175100,885020000,27150,27150,27150,27150,0
|
|
20230828,175000,885020000,27150,27150,27150,27150,0
|
|
20230828,174900,885020000,27150,27150,27150,27150,0
|
|
20230828,174800,885020000,27150,27150,27150,27150,0
|
|
20230828,174700,885020000,27150,27150,27150,27150,583
|
|
20230828,174600,885020000,27150,27150,27150,27150,0
|
|
20230828,174500,885020000,27150,27150,27150,27150,0
|
|
20230828,174400,885020000,27150,27150,27150,27150,0
|
|
20230828,174300,885020000,27150,27150,27150,27150,0
|
|
20230828,174200,885020000,27150,27150,27150,27150,0
|
|
20230828,174100,885020000,27150,27150,27150,27150,0
|
|
20230828,174000,885020000,27150,27150,27150,27150,0
|
|
20230828,173900,885020000,27150,27150,27150,27150,0
|
|
20230828,173800,885020000,27150,27150,27150,27150,0
|
|
20230828,173700,885020000,27150,27150,27150,27150,0
|
|
20230828,173600,885020000,27150,27150,27150,27150,0
|
|
20230828,173500,885020000,27150,27150,27150,27150,0
|
|
20230828,173400,885020000,27150,27150,27150,27150,0
|
|
20230828,173300,885020000,27150,27150,27150,27150,0
|
|
20230828,173200,885020000,27150,27150,27150,27150,0
|
|
20230828,173100,885020000,27150,27150,27150,27150,0
|
|
20230828,173000,885020000,27150,27150,27150,27150,0
|
|
20230828,172900,885020000,27150,27150,27150,27150,0
|
|
20230828,172800,885020000,27150,27150,27150,27150,0
|
|
20230828,172700,885020000,27150,27150,27150,27150,0
|
|
20230828,172600,885020000,27150,27150,27150,27150,0
|
|
20230828,172500,885020000,27150,27150,27150,27150,0
|
|
20230828,172400,885020000,27150,27150,27150,27150,0
|
|
20230828,172300,885020000,27150,27150,27150,27150,0
|
|
20230828,172200,885020000,27150,27150,27150,27150,0
|
|
20230828,172100,885020000,27150,27150,27150,27150,0
|
|
20230828,172000,885020000,27150,27150,27150,27150,0
|
|
20230828,171900,885020000,27150,27150,27150,27150,0
|
|
20230828,171800,885020000,27150,27150,27150,27150,0
|
|
20230828,171700,885020000,27150,27150,27150,27150,583
|
|
20230828,171600,885020000,27150,27150,27150,27150,0
|
|
20230828,171500,885020000,27150,27150,27150,27150,0
|
|
20230828,171400,885020000,27150,27150,27150,27150,0
|
|
20230828,171300,885020000,27150,27150,27150,27150,0
|
|
20230828,171200,885020000,27150,27150,27150,27150,0
|
|
20230828,171100,885020000,27150,27150,27150,27150,0
|
|
20230828,171000,885020000,27150,27150,27150,27150,0
|
|
20230828,170900,885020000,27150,27150,27150,27150,0
|
|
20230828,170800,885020000,27150,27150,27150,27150,0
|
|
20230828,170700,885020000,27150,27150,27150,27150,0
|
|
20230828,170600,885020000,27150,27150,27150,27150,0
|
|
20230828,170500,885020000,27150,27150,27150,27150,0
|
|
20230828,170400,885020000,27150,27150,27150,27150,0
|
|
20230828,170300,885020000,27150,27150,27150,27150,0
|
|
20230828,170200,885020000,27150,27150,27150,27150,0
|
|
20230828,170100,885020000,27150,27150,27150,27150,0
|
|
20230828,170000,885020000,27150,27150,27150,27150,0
|
|
20230828,165900,885020000,27150,27150,27150,27150,0
|
|
20230828,165800,885020000,27150,27150,27150,27150,0
|
|
20230828,165700,885020000,27150,27150,27150,27150,0
|
|
20230828,165600,885020000,27150,27150,27150,27150,0
|
|
20230828,165500,885020000,27150,27150,27150,27150,0
|
|
20230828,165400,885020000,27150,27150,27150,27150,0
|
|
20230828,165300,885020000,27150,27150,27150,27150,0
|
|
20230828,165200,885020000,27150,27150,27150,27150,0
|
|
20230828,165100,885020000,27150,27150,27150,27150,0
|
|
20230828,165000,885020000,27150,27150,27150,27150,0
|
|
20230828,164900,885020000,27150,27150,27150,27150,0
|
|
20230828,164800,885020000,27150,27150,27150,27150,0
|
|
20230828,164700,885020000,27150,27150,27150,27150,583
|
|
20230828,164600,885020000,27150,27150,27150,27150,0
|
|
20230828,164500,885020000,27150,27150,27150,27150,0
|
|
20230828,164400,885020000,27150,27150,27150,27150,0
|
|
20230828,164300,885020000,27150,27150,27150,27150,0
|
|
20230828,164200,885020000,27150,27150,27150,27150,0
|
|
20230828,164100,885020000,27150,27150,27150,27150,0
|
|
20230828,164000,885020000,27150,27150,27150,27150,0
|
|
20230828,163900,885020000,27150,27150,27150,27150,0
|
|
20230828,163800,885020000,27150,27150,27150,27150,0
|
|
20230828,163700,885020000,27150,27150,27150,27150,0
|
|
20230828,163600,885020000,27150,27150,27150,27150,0
|
|
20230828,163500,885020000,27150,27150,27150,27150,0
|
|
20230828,163400,885020000,27150,27150,27150,27150,0
|
|
20230828,163300,885020000,27150,27150,27150,27150,0
|
|
20230828,163200,885020000,27150,27150,27150,27150,0
|
|
20230828,163100,885020000,27150,27150,27150,27150,0
|
|
20230828,163000,885020000,27150,27150,27150,27150,0
|
|
20230828,162900,885020000,27150,27150,27150,27150,0
|
|
20230828,162800,885020000,27150,27150,27150,27150,0
|
|
20230828,162700,885020000,27150,27150,27150,27150,0
|
|
20230828,162600,885020000,27150,27150,27150,27150,0
|
|
20230828,162500,885020000,27150,27150,27150,27150,0
|
|
20230828,162400,885020000,27150,27150,27150,27150,0
|
|
20230828,162300,885020000,27150,27150,27150,27150,0
|
|
20230828,162200,885020000,27150,27150,27150,27150,0
|
|
20230828,162100,885020000,27150,27150,27150,27150,0
|
|
20230828,162000,885020000,27150,27150,27150,27150,0
|
|
20230828,161900,885020000,27150,27150,27150,27150,0
|
|
20230828,161800,885020000,27150,27150,27150,27150,0
|
|
20230828,161700,885020000,27150,27150,27150,27150,583
|
|
20230828,161600,885020000,27150,27150,27150,27150,0
|
|
20230828,161500,885020000,27150,27150,27150,27150,0
|
|
20230828,161400,885020000,27150,27150,27150,27150,0
|
|
20230828,161300,885020000,27150,27150,27150,27150,0
|
|
20230828,161200,885020000,27150,27150,27150,27150,0
|
|
20230828,161100,885020000,27150,27150,27150,27150,0
|
|
20230828,161000,885020000,27150,27150,27150,27150,0
|
|
20230828,160900,885020000,27150,27150,27150,27150,0
|
|
20230828,160800,885020000,27150,27150,27150,27150,0
|
|
20230828,160700,885020000,27150,27150,27150,27150,0
|
|
20230828,160600,885020000,27150,27150,27150,27150,0
|
|
20230828,160500,885020000,27150,27150,27150,27150,0
|
|
20230828,160400,885020000,27150,27150,27150,27150,0
|
|
20230828,160300,885020000,27150,27150,27150,27150,0
|
|
20230828,160200,885020000,27150,27150,27150,27150,0
|
|
20230828,160100,885020000,27150,27150,27150,27150,0
|
|
20230828,160000,885020000,27150,27150,27150,27150,0
|
|
20230828,155900,885020000,27150,27150,27150,27150,0
|
|
20230828,155800,885020000,27150,27150,27150,27150,0
|
|
20230828,155700,885020000,27150,27150,27150,27150,0
|
|
20230828,155600,885020000,27150,27150,27150,27150,0
|
|
20230828,155500,885020000,27150,27150,27150,27150,0
|
|
20230828,155400,885020000,27150,27150,27150,27150,0
|
|
20230828,155300,885020000,27150,27150,27150,27150,0
|
|
20230828,155200,885020000,27150,27150,27150,27150,0
|
|
20230828,155100,885020000,27150,27150,27150,27150,0
|
|
20230828,155000,885020000,27150,27150,27150,27150,0
|
|
20230828,154900,885020000,27150,27150,27150,27150,0
|
|
20230828,154800,885020000,27150,27150,27150,27150,0
|
|
20230828,154700,885020000,27150,27150,27150,27150,583
|
|
20230828,154600,885020000,27150,27150,27150,27150,0
|
|
20230828,154500,885020000,27150,27150,27150,27150,0
|
|
20230828,154400,885020000,27150,27150,27150,27150,0
|
|
20230828,154300,885020000,27150,27150,27150,27150,0
|
|
20230828,154200,885020000,27150,27150,27150,27150,0
|
|
20230828,154100,885020000,27150,27150,27150,27150,0
|
|
20230828,154000,885020000,27150,27150,27150,27150,0
|
|
20230828,153900,885020000,27150,27150,27150,27150,0
|
|
20230828,153800,885020000,27150,27150,27150,27150,0
|
|
20230828,153700,885020000,27150,27150,27150,27150,0
|
|
20230828,153600,885020000,27150,27150,27150,27150,0
|
|
20230828,153500,885020000,27150,27150,27150,27150,0
|
|
20230828,153400,885020000,27150,27150,27150,27150,0
|
|
20230828,153300,885020000,27150,27150,27150,27150,0
|
|
20230828,153200,885020000,27150,27150,27150,27150,0
|
|
20230828,153100,885020000,27150,27150,27150,27150,0
|
|
20230828,153000,885020000,27150,27150,27150,27150,583
|
|
20230828,152900,869191550,27150,27150,27150,27150,0
|
|
20230828,152800,869191550,27150,27150,27150,27150,0
|
|
20230828,152700,869191550,27150,27150,27150,27150,0
|
|
20230828,152600,869191550,27150,27150,27150,27150,0
|
|
20230828,152500,869191550,27150,27150,27150,27150,0
|
|
20230828,152400,869191550,27150,27150,27150,27150,0
|
|
20230828,152300,869191550,27150,27150,27150,27150,0
|
|
20230828,152200,869191550,27150,27150,27150,27150,0
|
|
20230828,152100,869191550,27150,27150,27150,27150,0
|
|
20230828,152000,869191550,27150,27150,27150,27150,0
|
|
20230828,151900,869191550,27150,27150,27150,27150,32
|
|
20230828,151800,868322750,27150,27100,27150,27100,24
|
|
20230828,151700,867671650,27150,27050,27150,27050,670
|
|
20230828,151600,849518100,27050,27050,27050,27050,4
|
|
20230828,151500,849409900,27100,27050,27100,27050,5
|
|
20230828,151400,849274450,27050,27050,27050,27050,4
|
|
20230828,151300,849166250,27050,27100,27100,27050,15
|
|
20230828,151200,848759850,27050,27050,27050,27050,61
|
|
20230828,151100,847109800,27050,27050,27150,27050,12
|
|
20230828,151000,846784400,27150,27100,27150,27100,45
|
|
20230828,150900,845564550,27150,27100,27150,27100,130
|
|
20230828,150800,842040550,27150,27100,27200,27050,715
|
|
20230828,150700,822629000,27100,27100,27100,27100,410
|
|
20230828,150600,811518000,27150,27050,27150,27050,575
|
|
20230828,150500,795932500,27050,27050,27050,27050,6
|
|
20230828,150400,795770200,27100,27000,27100,27000,12
|
|
20230828,150300,795445650,27050,27000,27100,27000,69
|
|
20230828,150200,793578900,27050,27000,27100,27000,203
|
|
20230828,150100,788092500,27000,27000,27000,27000,61
|
|
20230828,150000,786445500,27000,27000,27000,27000,4
|
|
20230828,145900,786337500,27000,27100,27100,27000,10
|
|
20230828,145800,786066800,27000,27000,27000,27000,4
|
|
20230828,145700,785958800,27000,27000,27100,27000,31
|
|
20230828,145600,785121100,27000,27100,27100,27000,253
|
|
20230828,145500,778266200,27100,27100,27100,27000,297
|
|
20230828,145400,770237100,27050,27050,27050,27050,288
|
|
20230828,145300,762446700,27100,27000,27100,27000,263
|
|
20230828,145200,755320050,27050,27000,27100,27000,30
|
|
20230828,145100,754508450,27000,27000,27000,27000,4
|
|
20230828,145000,754400450,27100,27050,27100,27000,560
|
|
20230828,144900,739248550,27050,27050,27050,27050,8
|
|
20230828,144800,739032150,27050,27050,27050,27050,4
|
|
20230828,144700,738923950,27050,27050,27100,27050,13
|
|
20230828,144600,738572100,27050,27050,27050,27050,8
|
|
20230828,144500,738355700,27050,27050,27050,27050,4
|
|
20230828,144400,738247500,27050,27050,27050,27050,4
|
|
20230828,144300,738139300,27050,27050,27100,27050,19
|
|
20230828,144200,737624600,27050,27050,27050,27050,13
|
|
20230828,144100,737272950,27050,27000,27100,27000,34
|
|
20230828,144000,736353000,27100,27000,27100,27000,4
|
|
20230828,143900,736244900,27000,27000,27000,27000,4
|
|
20230828,143800,736136900,27000,27100,27100,27000,8
|
|
20230828,143700,735920550,27100,27050,27100,27050,220
|
|
20230828,143600,729969150,27050,27050,27050,27050,3
|
|
20230828,143500,729888000,27050,27050,27050,27050,4
|
|
20230828,143400,729779800,27100,27050,27100,27050,10
|
|
20230828,143300,729508950,27050,27050,27050,27050,6
|
|
20230828,143200,729346650,27050,27050,27050,27050,15
|
|
20230828,143100,728940900,27050,27050,27050,27050,5
|
|
20230828,143000,728805650,27050,27050,27050,27050,3
|
|
20230828,142900,728724500,27050,27050,27050,27050,4
|
|
20230828,142800,728616300,27100,27100,27100,27050,75
|
|
20230828,142700,726583850,27100,27050,27100,27050,206
|
|
20230828,142600,721010950,27050,27050,27050,27050,88
|
|
20230828,142500,718630550,27050,27050,27050,27050,4
|
|
20230828,142400,718522350,27050,27050,27050,27050,6
|
|
20230828,142300,718360050,27050,27050,27050,27050,4
|
|
20230828,142200,718251850,27050,27050,27050,27050,3
|
|
20230828,142100,718170700,27050,27050,27100,27050,4
|
|
20230828,142000,718062450,27050,27050,27100,27050,84
|
|
20230828,141900,715789850,27050,27050,27050,27050,2
|
|
20230828,141800,715735750,27050,27100,27150,27050,810
|
|
20230828,141700,693786800,27050,27000,27050,27000,16
|
|
20230828,141600,693354150,27000,27000,27050,27000,29
|
|
20230828,141500,692570350,27000,27000,27000,27000,4
|
|
20230828,141400,692462350,27050,27000,27050,27000,25
|
|
20230828,141300,691786200,27000,27100,27100,27000,6
|
|
20230828,141200,691623700,27100,27100,27100,27100,0
|
|
20230828,141100,691623700,27100,27050,27100,27050,273
|
|
20230828,141000,684237000,27000,27000,27050,27000,340
|
|
20230828,140900,675054450,27000,26950,27000,26950,99
|
|
20230828,140800,672385500,26950,26950,26950,26950,0
|
|
20230828,140700,672385500,26950,26950,26950,26950,0
|
|
20230828,140600,672385500,26950,26950,26950,26950,21
|
|
20230828,140500,671819550,26950,26950,26950,26950,1
|
|
20230828,140400,671792600,26950,26950,26950,26950,0
|
|
20230828,140300,671792600,26950,26900,26950,26900,35
|
|
20230828,140200,670850850,26950,26950,26950,26950,0
|
|
20230828,140100,670850850,26950,26950,26950,26950,0
|
|
20230828,140000,670850850,26950,26950,26950,26950,30
|
|
20230828,135900,670042350,26950,26950,26950,26950,2
|
|
20230828,135800,669988450,26950,26950,26950,26950,0
|
|
20230828,135700,669988450,26950,26900,26950,26900,26
|
|
20230828,135600,669288750,26950,26950,26950,26950,2
|
|
20230828,135500,669234850,26950,26950,26950,26950,5
|
|
20230828,135400,669100100,26950,26950,26950,26950,7
|
|
20230828,135300,668911450,26950,27000,27000,26950,172
|
|
20230828,135200,664273100,27000,27000,27000,27000,0
|
|
20230828,135100,664273100,27000,26950,27000,26950,65
|
|
20230828,135000,662520800,27000,27000,27000,27000,3
|
|
20230828,134900,662439800,27000,26950,27000,26950,20
|
|
20230828,134800,661900450,26950,26950,26950,26950,61
|
|
20230828,134700,660256500,27000,27000,27000,27000,0
|
|
20230828,134600,660256500,27000,27000,27000,27000,0
|
|
20230828,134500,660256500,27000,27000,27000,27000,12
|
|
20230828,134400,659932500,27000,27000,27000,27000,11
|
|
20230828,134300,659635500,27000,27000,27000,27000,5
|
|
20230828,134200,659500500,27050,27000,27050,27000,98
|
|
20230828,134100,656853750,27000,26950,27000,26950,59
|
|
20230828,134000,655263250,27000,27000,27000,27000,0
|
|
20230828,133900,655263250,27000,27000,27000,27000,191
|
|
20230828,133800,650106250,27050,27000,27050,27000,41
|
|
20230828,133700,648998850,27000,27000,27000,27000,6
|
|
20230828,133600,648836850,27000,27000,27050,27000,126
|
|
20230828,133500,645433950,27000,27000,27050,27000,155
|
|
20230828,133400,641248350,27000,27000,27050,27000,116
|
|
20230828,133300,638115550,27000,27000,27000,27000,110
|
|
20230828,133200,635145550,27000,27000,27000,27000,3
|
|
20230828,133100,635064550,27000,27000,27050,27000,16
|
|
20230828,133000,634632100,27000,27000,27000,27000,43
|
|
20230828,132900,633471100,27000,27000,27000,27000,1
|
|
20230828,132800,633444100,27000,27000,27000,27000,0
|
|
20230828,132700,633444100,27000,27000,27000,27000,64
|
|
20230828,132600,631716100,27000,27000,27000,27000,19
|
|
20230828,132500,631203100,27000,27000,27000,27000,120
|
|
20230828,132400,627963100,27000,27000,27050,27000,31
|
|
20230828,132300,627126050,27000,27000,27000,27000,0
|
|
20230828,132200,627126050,27000,27000,27000,27000,0
|
|
20230828,132100,627126050,27000,27000,27000,27000,5
|
|
20230828,132000,626991050,27050,27000,27050,27000,73
|
|
20230828,131900,625019450,27000,27000,27000,27000,6
|
|
20230828,131800,624857450,27000,27000,27000,27000,70
|
|
20230828,131700,622967450,27000,27000,27000,27000,46
|
|
20230828,131600,621725450,27000,27000,27000,27000,26
|
|
20230828,131500,621023450,26950,26950,26950,26950,0
|
|
20230828,131400,621023450,26950,26950,26950,26950,8
|
|
20230828,131300,620807850,27000,27000,27000,27000,130
|
|
20230828,131200,617297850,26950,26950,26950,26950,4
|
|
20230828,131100,617190050,26950,26950,27000,26950,16
|
|
20230828,131000,616758500,26950,26900,27000,26900,144
|
|
20230828,130900,612881850,27000,26950,27000,26950,119
|
|
20230828,130800,609674350,27000,27000,27000,27000,0
|
|
20230828,130700,609674350,27000,26950,27000,26950,22
|
|
20230828,130600,609080950,26950,26950,26950,26950,10
|
|
20230828,130500,608811450,27000,27000,27000,27000,0
|
|
20230828,130400,608811450,27000,27000,27000,27000,26
|
|
20230828,130300,608109450,27000,27000,27000,27000,0
|
|
20230828,130200,608109450,27000,27000,27000,27000,79
|
|
20230828,130100,605976450,27000,27000,27000,27000,0
|
|
20230828,130000,605976450,27000,27000,27000,27000,13
|
|
20230828,125900,605625450,27000,27000,27000,27000,9
|
|
20230828,125800,605382450,27000,27000,27000,27000,0
|
|
20230828,125700,605382450,27000,27000,27000,27000,15
|
|
20230828,125600,604977450,27000,27000,27000,27000,5
|
|
20230828,125500,604842450,27000,27000,27000,27000,4
|
|
20230828,125400,604734450,27000,27000,27000,27000,1
|
|
20230828,125300,604707450,26950,26950,26950,26950,0
|
|
20230828,125200,604707450,26950,26950,26950,26950,0
|
|
20230828,125100,604707450,26950,26950,26950,26950,5
|
|
20230828,125000,604572700,26950,26950,26950,26950,55
|
|
20230828,124900,603090450,27000,27000,27000,27000,45
|
|
20230828,124800,601875450,27000,27000,27000,27000,226
|
|
20230828,124700,595773450,27000,27050,27050,27000,5
|
|
20230828,124600,595638400,27000,27050,27050,27000,65
|
|
20230828,124500,593880350,27050,27050,27050,27050,62
|
|
20230828,124400,592203250,27050,27050,27100,27050,183
|
|
20230828,124300,587253050,27050,27050,27050,27050,23
|
|
20230828,124200,586630900,27050,27050,27050,27050,9
|
|
20230828,124100,586387450,27050,27050,27050,27050,25
|
|
20230828,124000,585711200,27050,27050,27050,27050,3
|
|
20230828,123900,585630050,27050,27050,27050,27050,100
|
|
20230828,123800,582925050,27050,27050,27050,27050,0
|
|
20230828,123700,582925050,27050,27050,27050,27050,1
|
|
20230828,123600,582898000,27050,27050,27050,27050,52
|
|
20230828,123500,581491400,27000,27000,27000,27000,43
|
|
20230828,123400,580330400,27000,27000,27000,27000,15
|
|
20230828,123300,579925400,27000,27000,27050,27000,37
|
|
20230828,123200,578926350,27000,27000,27000,27000,21
|
|
20230828,123100,578359350,27000,27000,27000,27000,1
|
|
20230828,123000,578332350,27000,26900,27000,26900,3006
|
|
20230828,122900,497234050,26900,26900,26950,26900,55
|
|
20230828,122800,495752850,26950,26950,26950,26950,1
|
|
20230828,122700,495725900,26900,26950,26950,26900,252
|
|
20230828,122600,488947050,26900,26900,26900,26900,6
|
|
20230828,122500,488785650,26900,26900,26950,26900,148
|
|
20230828,122400,484799800,26900,26900,26900,26900,10
|
|
20230828,122300,484530800,26900,26900,26900,26900,9
|
|
20230828,122200,484288700,26900,26900,26900,26900,10
|
|
20230828,122100,484019700,26900,26900,26900,26900,66
|
|
20230828,122000,482244300,26900,26900,26900,26900,9
|
|
20230828,121900,482002200,26900,26900,26950,26900,132
|
|
20230828,121800,478445100,26900,26900,26950,26900,342
|
|
20230828,121700,469243600,26900,26900,26900,26900,0
|
|
20230828,121600,469243600,26900,26850,26900,26850,406
|
|
20230828,121500,458327200,26850,26850,26850,26850,20
|
|
20230828,121400,457790200,26850,26850,26850,26850,204
|
|
20230828,121300,452312800,26850,26850,26850,26850,0
|
|
20230828,121200,452312800,26850,26850,26850,26850,1
|
|
20230828,121100,452285950,26900,26900,26900,26900,0
|
|
20230828,121000,452285950,26900,26900,26900,26900,285
|
|
20230828,120900,444619450,26950,26900,26950,26900,71
|
|
20230828,120800,442709000,26900,26900,26900,26900,0
|
|
20230828,120700,442709000,26900,26900,26950,26900,226
|
|
20230828,120600,436627800,26900,26900,26950,26900,91
|
|
20230828,120500,434179600,26900,26900,26900,26900,6
|
|
20230828,120400,434018200,26900,26900,26900,26900,6
|
|
20230828,120300,433856800,26900,26900,26900,26900,5
|
|
20230828,120200,433722300,26900,26900,26900,26900,8
|
|
20230828,120100,433507100,26950,26900,26950,26900,963
|
|
20230828,120000,407590150,26900,26850,26900,26850,26
|
|
20230828,115900,406891850,26900,26900,26900,26900,6
|
|
20230828,115800,406730450,26900,26900,26900,26900,3
|
|
20230828,115700,406649750,26900,26900,26900,26900,12
|
|
20230828,115600,406326950,26900,26900,26900,26850,341
|
|
20230828,115500,397170050,26900,26900,26900,26850,118
|
|
20230828,115400,394000700,26900,26900,26900,26900,1
|
|
20230828,115300,393973800,26900,26900,26900,26900,1
|
|
20230828,115200,393946900,26900,26900,26900,26900,0
|
|
20230828,115100,393946900,26900,26900,26900,26900,1
|
|
20230828,115000,393920000,26900,26850,26900,26850,9
|
|
20230828,114900,393678150,26850,26850,26850,26850,1
|
|
20230828,114800,393651300,26850,26850,26850,26850,1
|
|
20230828,114700,393624450,26900,26900,26900,26900,0
|
|
20230828,114600,393624450,26900,26900,26900,26900,0
|
|
20230828,114500,393624450,26900,26900,26900,26900,4
|
|
20230828,114400,393516850,26900,26900,26900,26900,4
|
|
20230828,114300,393409250,26850,26850,26850,26850,0
|
|
20230828,114200,393409250,26850,26850,26850,26850,0
|
|
20230828,114100,393409250,26850,26850,26850,26850,1
|
|
20230828,114000,393382400,26850,26850,26850,26850,4
|
|
20230828,113900,393275000,26850,26850,26850,26850,0
|
|
20230828,113800,393275000,26850,26850,26850,26850,0
|
|
20230828,113700,393275000,26850,26850,26850,26850,0
|
|
20230828,113600,393275000,26850,26850,26900,26850,37
|
|
20230828,113500,392281300,26850,26850,26850,26850,214
|
|
20230828,113400,386535400,26850,26850,26850,26850,0
|
|
20230828,113300,386535400,26850,26850,26850,26850,0
|
|
20230828,113200,386535400,26850,26850,26850,26850,0
|
|
20230828,113100,386535400,26850,26850,26850,26850,0
|
|
20230828,113000,386535400,26850,26850,26850,26850,0
|
|
20230828,112900,386535400,26850,26800,26850,26800,6
|
|
20230828,112800,386374550,26850,26850,26850,26850,0
|
|
20230828,112700,386374550,26850,26850,26850,26850,0
|
|
20230828,112600,386374550,26850,26850,26850,26850,1
|
|
20230828,112500,386347700,26850,26850,26850,26850,0
|
|
20230828,112400,386347700,26850,26800,26850,26800,557
|
|
20230828,112300,371393950,26850,26850,26850,26850,0
|
|
20230828,112200,371393950,26850,26850,26850,26850,0
|
|
20230828,112100,371393950,26850,26850,26850,26850,0
|
|
20230828,112000,371393950,26850,26850,26850,26850,0
|
|
20230828,111900,371393950,26850,26850,26850,26850,0
|
|
20230828,111800,371393950,26850,26850,26850,26850,2
|
|
20230828,111700,371340250,26750,26800,26800,26750,25
|
|
20230828,111600,370671250,26800,26750,26800,26750,85
|
|
20230828,111500,368393300,26800,26800,26800,26800,999
|
|
20230828,111400,341620100,26800,26800,26800,26800,20
|
|
20230828,111300,341084100,26800,26800,26800,26800,0
|
|
20230828,111200,341084100,26800,26800,26800,26800,157
|
|
20230828,111100,336876500,26850,26850,26850,26850,1
|
|
20230828,111000,336849650,26850,26850,26850,26850,0
|
|
20230828,110900,336849650,26850,26850,26850,26850,5
|
|
20230828,110800,336715400,26850,26850,26850,26850,0
|
|
20230828,110700,336715400,26850,26850,26850,26850,442
|
|
20230828,110600,324847700,26850,26850,26850,26850,212
|
|
20230828,110500,319155500,26850,26850,26850,26850,134
|
|
20230828,110400,315557600,26850,26850,26850,26850,4
|
|
20230828,110300,315450200,26850,26850,26850,26850,5
|
|
20230828,110200,315315950,26900,26850,26900,26850,50
|
|
20230828,110100,313973400,26850,26850,26850,26850,50
|
|
20230828,110000,312630900,26850,26850,26850,26850,4
|
|
20230828,105900,312523500,26850,26850,26850,26850,0
|
|
20230828,105800,312523500,26850,26850,26850,26850,80
|
|
20230828,105700,310375500,26850,26850,26850,26850,50
|
|
20230828,105600,309033000,26850,26850,26850,26850,2
|
|
20230828,105500,308979300,26850,26850,26850,26850,9
|
|
20230828,105400,308737650,26850,26850,26850,26850,5
|
|
20230828,105300,308603400,26850,26850,26850,26850,4
|
|
20230828,105200,308496000,26850,26850,26850,26850,24
|
|
20230828,105100,307851600,26850,26850,26850,26850,12
|
|
20230828,105000,307529400,26850,26850,26850,26850,36
|
|
20230828,104900,306562800,26900,26900,26900,26900,1
|
|
20230828,104800,306535900,26900,26850,26900,26850,111
|
|
20230828,104700,303550500,26850,26850,26850,26850,19
|
|
20230828,104600,303040350,26850,26850,26850,26850,35
|
|
20230828,104500,302100600,26850,26850,26850,26850,14
|
|
20230828,104400,301724700,26850,26850,26850,26850,78
|
|
20230828,104300,299630400,26850,26850,26850,26850,0
|
|
20230828,104200,299630400,26850,26850,26850,26850,1
|
|
20230828,104100,299603550,26850,26850,26850,26850,0
|
|
20230828,104000,299603550,26850,26850,26850,26850,1
|
|
20230828,103900,299576700,26850,26850,26850,26850,43
|
|
20230828,103800,298422150,26850,26850,26850,26850,3
|
|
20230828,103700,298341600,26850,26850,26850,26850,0
|
|
20230828,103600,298341600,26850,26850,26850,26850,190
|
|
20230828,103500,293240100,26850,26850,26850,26850,51
|
|
20230828,103400,291870750,26900,26900,26900,26900,0
|
|
20230828,103300,291870750,26900,26900,26900,26900,12
|
|
20230828,103200,291547950,26850,26850,26850,26850,0
|
|
20230828,103100,291547950,26850,26850,26850,26850,0
|
|
20230828,103000,291547950,26850,26900,26900,26850,216
|
|
20230828,102900,285739000,26900,26900,26950,26900,118
|
|
20230828,102800,282564700,26900,26850,26900,26850,373
|
|
20230828,102700,272536700,26850,26850,26850,26850,201
|
|
20230828,102600,267139850,26800,26800,26800,26800,0
|
|
20230828,102500,267139850,26800,26800,26800,26800,14
|
|
20230828,102400,266764650,26850,26850,26850,26850,0
|
|
20230828,102300,266764650,26850,26850,26850,26850,1
|
|
20230828,102200,266737800,26850,26800,26850,26800,80
|
|
20230828,102100,264591800,26850,26850,26850,26850,110
|
|
20230828,102000,261638300,26850,26850,26850,26850,14
|
|
20230828,101900,261262400,26800,26800,26800,26800,5
|
|
20230828,101800,261128400,26800,26800,26800,26800,10
|
|
20230828,101700,260860400,26800,26800,26800,26800,1
|
|
20230828,101600,260833600,26800,26800,26850,26800,56
|
|
20230828,101500,259332200,26800,26800,26800,26800,11
|
|
20230828,101400,259037400,26800,26850,26850,26800,101
|
|
20230828,101300,256325600,26800,26800,26800,26800,13
|
|
20230828,101200,255977200,26800,26800,26800,26800,1
|
|
20230828,101100,255950400,26800,26800,26800,26800,1
|
|
20230828,101000,255923600,26800,26800,26800,26800,1
|
|
20230828,100900,255896800,26800,26850,26850,26800,7
|
|
20230828,100800,255708900,26800,26800,26800,26800,1
|
|
20230828,100700,255682100,26850,26850,26850,26800,13
|
|
20230828,100600,255333100,26850,26850,26850,26850,170
|
|
20230828,100500,250768600,26850,26850,26850,26850,83
|
|
20230828,100400,248540050,26850,26800,26850,26800,40
|
|
20230828,100300,247466100,26850,26850,26850,26850,49
|
|
20230828,100200,246150450,26850,26850,26850,26850,207
|
|
20230828,100100,240592500,26850,26850,26850,26800,245
|
|
20230828,100000,234014500,26800,26850,26850,26800,2
|
|
20230828,095900,233960850,26800,26800,26800,26800,29
|
|
20230828,095800,233183650,26800,26800,26850,26800,20
|
|
20230828,095700,232647600,26800,26750,26800,26750,172
|
|
20230828,095600,228038050,26800,26800,26800,26800,0
|
|
20230828,095500,228038050,26800,26800,26800,26800,74
|
|
20230828,095400,226054850,26800,26800,26800,26700,23
|
|
20230828,095300,225440250,26750,26800,26800,26750,4
|
|
20230828,095200,225333200,26750,26750,26750,26750,6
|
|
20230828,095100,225172700,26750,26750,26750,26750,45
|
|
20230828,095000,223968950,26700,26700,26700,26650,37
|
|
20230828,094900,222981850,26700,26700,26700,26700,7
|
|
20230828,094800,222794950,26700,26700,26700,26700,3
|
|
20230828,094700,222714850,26700,26700,26700,26700,5
|
|
20230828,094600,222581350,26700,26700,26700,26700,3
|
|
20230828,094500,222501250,26700,26700,26700,26700,3
|
|
20230828,094400,222421150,26700,26750,26750,26700,65
|
|
20230828,094300,220685350,26700,26700,26700,26650,173
|
|
20230828,094200,216066400,26700,26650,26700,26650,97
|
|
20230828,094100,213476850,26650,26650,26650,26650,11
|
|
20230828,094000,213183700,26650,26650,26650,26650,2
|
|
20230828,093900,213130400,26600,26650,26650,26600,144
|
|
20230828,093800,209296450,26700,26700,26700,26700,1
|
|
20230828,093700,209269750,26650,26650,26650,26650,59
|
|
20230828,093600,207697400,26650,26650,26650,26600,74
|
|
20230828,093500,205725350,26650,26650,26650,26650,63
|
|
20230828,093400,204046400,26650,26650,26650,26650,49
|
|
20230828,093300,202740550,26700,26650,26700,26650,16
|
|
20230828,093200,202314000,26650,26700,26700,26650,5
|
|
20230828,093100,202180650,26650,26650,26650,26650,186
|
|
20230828,093000,197223750,26650,26650,26650,26650,11
|
|
20230828,092900,196930600,26600,26600,26600,26600,367
|
|
20230828,092800,187168400,26600,26600,26600,26600,1
|
|
20230828,092700,187141800,26550,26550,26550,26550,5
|
|
20230828,092600,187009050,26550,26550,26600,26550,8
|
|
20230828,092500,186796550,26600,26600,26600,26600,289
|
|
20230828,092400,179109150,26600,26600,26600,26600,45
|
|
20230828,092300,177912150,26600,26600,26600,26600,161
|
|
20230828,092200,173629550,26600,26600,26600,26600,2
|
|
20230828,092100,173576350,26600,26600,26600,26600,176
|
|
20230828,092000,168894750,26600,26600,26600,26550,294
|
|
20230828,091900,161081100,26650,26650,26650,26650,0
|
|
20230828,091800,161081100,26650,26650,26650,26650,2
|
|
20230828,091700,161027800,26600,26550,26600,26550,368
|
|
20230828,091600,151239500,26550,26550,26550,26500,560
|
|
20230828,091500,136372450,26550,26550,26550,26550,17
|
|
20230828,091400,135921100,26550,26550,26600,26550,223
|
|
20230828,091300,130000400,26550,26550,26550,26550,56
|
|
20230828,091200,128513600,26550,26550,26550,26550,67
|
|
20230828,091100,126734750,26550,26550,26550,26550,384
|
|
20230828,091000,116539550,26600,26600,26600,26600,159
|
|
20230828,090900,112310150,26600,26650,26650,26600,168
|
|
20230828,090800,107841100,26600,26600,26600,26600,10
|
|
20230828,090700,107575100,26600,26700,26700,26600,2420
|
|
20230828,090600,42989550,26700,26700,26750,26700,209
|
|
20230828,090500,37408900,26700,26750,26750,26700,8
|
|
20230828,090400,37195200,26750,26750,26750,26700,95
|
|
20230828,090300,34654700,26750,26700,26750,26700,172
|
|
20230828,090200,30061300,26750,26800,26800,26700,382
|
|
20230828,090100,19824100,26800,26850,26850,26800,184
|
|
20230828,090000,14885500,26850,26850,27000,26850,434
|