690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,202700,1033066450,26400,26400,26400,26400,520
|
|
20230803,202600,1033066450,26400,26400,26400,26400,0
|
|
20230803,202500,1033066450,26400,26400,26400,26400,0
|
|
20230803,202400,1033066450,26400,26400,26400,26400,0
|
|
20230803,202300,1033066450,26400,26400,26400,26400,0
|
|
20230803,202200,1033066450,26400,26400,26400,26400,0
|
|
20230803,202100,1033066450,26400,26400,26400,26400,0
|
|
20230803,202000,1033066450,26400,26400,26400,26400,0
|
|
20230803,201900,1033066450,26400,26400,26400,26400,0
|
|
20230803,201800,1033066450,26400,26400,26400,26400,0
|
|
20230803,201700,1033066450,26400,26400,26400,26400,0
|
|
20230803,201600,1033066450,26400,26400,26400,26400,0
|
|
20230803,201500,1033066450,26400,26400,26400,26400,0
|
|
20230803,201400,1033066450,26400,26400,26400,26400,0
|
|
20230803,201300,1033066450,26400,26400,26400,26400,0
|
|
20230803,201200,1033066450,26400,26400,26400,26400,0
|
|
20230803,201100,1033066450,26400,26400,26400,26400,0
|
|
20230803,201000,1033066450,26400,26400,26400,26400,0
|
|
20230803,200900,1033066450,26400,26400,26400,26400,0
|
|
20230803,200800,1033066450,26400,26400,26400,26400,0
|
|
20230803,200700,1033066450,26400,26400,26400,26400,0
|
|
20230803,200600,1033066450,26400,26400,26400,26400,0
|
|
20230803,200500,1033066450,26400,26400,26400,26400,0
|
|
20230803,200400,1033066450,26400,26400,26400,26400,0
|
|
20230803,200300,1033066450,26400,26400,26400,26400,0
|
|
20230803,200200,1033066450,26400,26400,26400,26400,0
|
|
20230803,200100,1033066450,26400,26400,26400,26400,0
|
|
20230803,200000,1033066450,26400,26400,26400,26400,0
|
|
20230803,195900,1033066450,26400,26400,26400,26400,0
|
|
20230803,195800,1033066450,26400,26400,26400,26400,0
|
|
20230803,195700,1033066450,26400,26400,26400,26400,520
|
|
20230803,195600,1033066450,26400,26400,26400,26400,0
|
|
20230803,195500,1033066450,26400,26400,26400,26400,0
|
|
20230803,195400,1033066450,26400,26400,26400,26400,0
|
|
20230803,195300,1033066450,26400,26400,26400,26400,0
|
|
20230803,195200,1033066450,26400,26400,26400,26400,0
|
|
20230803,195100,1033066450,26400,26400,26400,26400,0
|
|
20230803,195000,1033066450,26400,26400,26400,26400,0
|
|
20230803,194900,1033066450,26400,26400,26400,26400,0
|
|
20230803,194800,1033066450,26400,26400,26400,26400,0
|
|
20230803,194700,1033066450,26400,26400,26400,26400,0
|
|
20230803,194600,1033066450,26400,26400,26400,26400,0
|
|
20230803,194500,1033066450,26400,26400,26400,26400,0
|
|
20230803,194400,1033066450,26400,26400,26400,26400,0
|
|
20230803,194300,1033066450,26400,26400,26400,26400,0
|
|
20230803,194200,1033066450,26400,26400,26400,26400,0
|
|
20230803,194100,1033066450,26400,26400,26400,26400,0
|
|
20230803,194000,1033066450,26400,26400,26400,26400,0
|
|
20230803,193900,1033066450,26400,26400,26400,26400,0
|
|
20230803,193800,1033066450,26400,26400,26400,26400,0
|
|
20230803,193700,1033066450,26400,26400,26400,26400,0
|
|
20230803,193600,1033066450,26400,26400,26400,26400,0
|
|
20230803,193500,1033066450,26400,26400,26400,26400,0
|
|
20230803,193400,1033066450,26400,26400,26400,26400,0
|
|
20230803,193300,1033066450,26400,26400,26400,26400,0
|
|
20230803,193200,1033066450,26400,26400,26400,26400,0
|
|
20230803,193100,1033066450,26400,26400,26400,26400,0
|
|
20230803,193000,1033066450,26400,26400,26400,26400,0
|
|
20230803,192900,1033066450,26400,26400,26400,26400,0
|
|
20230803,192800,1033066450,26400,26400,26400,26400,0
|
|
20230803,192700,1033066450,26400,26400,26400,26400,520
|
|
20230803,192600,1033066450,26400,26400,26400,26400,0
|
|
20230803,192500,1033066450,26400,26400,26400,26400,0
|
|
20230803,192400,1033066450,26400,26400,26400,26400,0
|
|
20230803,192300,1033066450,26400,26400,26400,26400,0
|
|
20230803,192200,1033066450,26400,26400,26400,26400,0
|
|
20230803,192100,1033066450,26400,26400,26400,26400,0
|
|
20230803,192000,1033066450,26400,26400,26400,26400,0
|
|
20230803,191900,1033066450,26400,26400,26400,26400,0
|
|
20230803,191800,1033066450,26400,26400,26400,26400,0
|
|
20230803,191700,1033066450,26400,26400,26400,26400,0
|
|
20230803,191600,1033066450,26400,26400,26400,26400,0
|
|
20230803,191500,1033066450,26400,26400,26400,26400,0
|
|
20230803,191400,1033066450,26400,26400,26400,26400,0
|
|
20230803,191300,1033066450,26400,26400,26400,26400,0
|
|
20230803,191200,1033066450,26400,26400,26400,26400,0
|
|
20230803,191100,1033066450,26400,26400,26400,26400,0
|
|
20230803,191000,1033066450,26400,26400,26400,26400,0
|
|
20230803,190900,1033066450,26400,26400,26400,26400,0
|
|
20230803,190800,1033066450,26400,26400,26400,26400,0
|
|
20230803,190700,1033066450,26400,26400,26400,26400,0
|
|
20230803,190600,1033066450,26400,26400,26400,26400,0
|
|
20230803,190500,1033066450,26400,26400,26400,26400,0
|
|
20230803,190400,1033066450,26400,26400,26400,26400,0
|
|
20230803,190300,1033066450,26400,26400,26400,26400,0
|
|
20230803,190200,1033066450,26400,26400,26400,26400,0
|
|
20230803,190100,1033066450,26400,26400,26400,26400,0
|
|
20230803,190000,1033066450,26400,26400,26400,26400,0
|
|
20230803,185900,1033066450,26400,26400,26400,26400,0
|
|
20230803,185800,1033066450,26400,26400,26400,26400,0
|
|
20230803,185700,1033066450,26400,26400,26400,26400,520
|
|
20230803,185600,1033066450,26400,26400,26400,26400,0
|
|
20230803,185500,1033066450,26400,26400,26400,26400,0
|
|
20230803,185400,1033066450,26400,26400,26400,26400,0
|
|
20230803,185300,1033066450,26400,26400,26400,26400,0
|
|
20230803,185200,1033066450,26400,26400,26400,26400,0
|
|
20230803,185100,1033066450,26400,26400,26400,26400,0
|
|
20230803,185000,1033066450,26400,26400,26400,26400,0
|
|
20230803,184900,1033066450,26400,26400,26400,26400,0
|
|
20230803,184800,1033066450,26400,26400,26400,26400,0
|
|
20230803,184700,1033066450,26400,26400,26400,26400,0
|
|
20230803,184600,1033066450,26400,26400,26400,26400,0
|
|
20230803,184500,1033066450,26400,26400,26400,26400,0
|
|
20230803,184400,1033066450,26400,26400,26400,26400,0
|
|
20230803,184300,1033066450,26400,26400,26400,26400,0
|
|
20230803,184200,1033066450,26400,26400,26400,26400,0
|
|
20230803,184100,1033066450,26400,26400,26400,26400,0
|
|
20230803,184000,1033066450,26400,26400,26400,26400,0
|
|
20230803,183900,1033066450,26400,26400,26400,26400,0
|
|
20230803,183800,1033066450,26400,26400,26400,26400,0
|
|
20230803,183700,1033066450,26400,26400,26400,26400,0
|
|
20230803,183600,1033066450,26400,26400,26400,26400,0
|
|
20230803,183500,1033066450,26400,26400,26400,26400,0
|
|
20230803,183400,1033066450,26400,26400,26400,26400,0
|
|
20230803,183300,1033066450,26400,26400,26400,26400,0
|
|
20230803,183200,1033066450,26400,26400,26400,26400,0
|
|
20230803,183100,1033066450,26400,26400,26400,26400,0
|
|
20230803,183000,1033066450,26400,26400,26400,26400,0
|
|
20230803,182900,1033066450,26400,26400,26400,26400,0
|
|
20230803,182800,1033066450,26400,26400,26400,26400,0
|
|
20230803,182700,1033066450,26400,26400,26400,26400,520
|
|
20230803,182600,1033066450,26400,26400,26400,26400,0
|
|
20230803,182500,1033066450,26400,26400,26400,26400,0
|
|
20230803,182400,1033066450,26400,26400,26400,26400,0
|
|
20230803,182300,1033066450,26400,26400,26400,26400,0
|
|
20230803,182200,1033066450,26400,26400,26400,26400,0
|
|
20230803,182100,1033066450,26400,26400,26400,26400,0
|
|
20230803,182000,1033066450,26400,26400,26400,26400,0
|
|
20230803,181900,1033066450,26400,26400,26400,26400,0
|
|
20230803,181800,1033066450,26400,26400,26400,26400,0
|
|
20230803,181700,1033066450,26400,26400,26400,26400,0
|
|
20230803,181600,1033066450,26400,26400,26400,26400,0
|
|
20230803,181500,1033066450,26400,26400,26400,26400,0
|
|
20230803,181400,1033066450,26400,26400,26400,26400,0
|
|
20230803,181300,1033066450,26400,26400,26400,26400,0
|
|
20230803,181200,1033066450,26400,26400,26400,26400,0
|
|
20230803,181100,1033066450,26400,26400,26400,26400,0
|
|
20230803,181000,1033066450,26400,26400,26400,26400,0
|
|
20230803,180900,1033066450,26400,26400,26400,26400,0
|
|
20230803,180800,1033066450,26400,26400,26400,26400,0
|
|
20230803,180700,1033066450,26400,26400,26400,26400,0
|
|
20230803,180600,1033066450,26400,26400,26400,26400,0
|
|
20230803,180500,1033066450,26400,26400,26400,26400,0
|
|
20230803,180400,1033066450,26400,26400,26400,26400,0
|
|
20230803,180300,1033066450,26400,26400,26400,26400,0
|
|
20230803,180200,1033066450,26400,26400,26400,26400,0
|
|
20230803,180100,1033066450,26400,26400,26400,26400,0
|
|
20230803,180000,1033066450,26400,26400,26400,26400,0
|
|
20230803,175900,1033066450,26400,26400,26400,26400,0
|
|
20230803,175800,1033066450,26400,26400,26400,26400,0
|
|
20230803,175700,1033066450,26400,26400,26400,26400,520
|
|
20230803,175600,1033066450,26400,26400,26400,26400,0
|
|
20230803,175500,1033066450,26400,26400,26400,26400,0
|
|
20230803,175400,1033066450,26400,26400,26400,26400,0
|
|
20230803,175300,1033066450,26400,26400,26400,26400,0
|
|
20230803,175200,1033066450,26400,26400,26400,26400,0
|
|
20230803,175100,1033066450,26400,26400,26400,26400,0
|
|
20230803,175000,1033066450,26400,26400,26400,26400,0
|
|
20230803,174900,1033066450,26400,26400,26400,26400,0
|
|
20230803,174800,1033066450,26400,26400,26400,26400,0
|
|
20230803,174700,1033066450,26400,26400,26400,26400,0
|
|
20230803,174600,1033066450,26400,26400,26400,26400,0
|
|
20230803,174500,1033066450,26400,26400,26400,26400,0
|
|
20230803,174400,1033066450,26400,26400,26400,26400,0
|
|
20230803,174300,1033066450,26400,26400,26400,26400,0
|
|
20230803,174200,1033066450,26400,26400,26400,26400,0
|
|
20230803,174100,1033066450,26400,26400,26400,26400,0
|
|
20230803,174000,1033066450,26400,26400,26400,26400,0
|
|
20230803,173900,1033066450,26400,26400,26400,26400,0
|
|
20230803,173800,1033066450,26400,26400,26400,26400,0
|
|
20230803,173700,1033066450,26400,26400,26400,26400,0
|
|
20230803,173600,1033066450,26400,26400,26400,26400,0
|
|
20230803,173500,1033066450,26400,26400,26400,26400,0
|
|
20230803,173400,1033066450,26400,26400,26400,26400,0
|
|
20230803,173300,1033066450,26400,26400,26400,26400,0
|
|
20230803,173200,1033066450,26400,26400,26400,26400,0
|
|
20230803,173100,1033066450,26400,26400,26400,26400,0
|
|
20230803,173000,1033066450,26400,26400,26400,26400,0
|
|
20230803,172900,1033066450,26400,26400,26400,26400,0
|
|
20230803,172800,1033066450,26400,26400,26400,26400,0
|
|
20230803,172700,1033066450,26400,26400,26400,26400,520
|
|
20230803,172600,1033066450,26400,26400,26400,26400,0
|
|
20230803,172500,1033066450,26400,26400,26400,26400,0
|
|
20230803,172400,1033066450,26400,26400,26400,26400,0
|
|
20230803,172300,1033066450,26400,26400,26400,26400,0
|
|
20230803,172200,1033066450,26400,26400,26400,26400,0
|
|
20230803,172100,1033066450,26400,26400,26400,26400,0
|
|
20230803,172000,1033066450,26400,26400,26400,26400,0
|
|
20230803,171900,1033066450,26400,26400,26400,26400,0
|
|
20230803,171800,1033066450,26400,26400,26400,26400,0
|
|
20230803,171700,1033066450,26400,26400,26400,26400,0
|
|
20230803,171600,1033066450,26400,26400,26400,26400,0
|
|
20230803,171500,1033066450,26400,26400,26400,26400,0
|
|
20230803,171400,1033066450,26400,26400,26400,26400,0
|
|
20230803,171300,1033066450,26400,26400,26400,26400,0
|
|
20230803,171200,1033066450,26400,26400,26400,26400,0
|
|
20230803,171100,1033066450,26400,26400,26400,26400,0
|
|
20230803,171000,1033066450,26400,26400,26400,26400,0
|
|
20230803,170900,1033066450,26400,26400,26400,26400,0
|
|
20230803,170800,1033066450,26400,26400,26400,26400,0
|
|
20230803,170700,1033066450,26400,26400,26400,26400,0
|
|
20230803,170600,1033066450,26400,26400,26400,26400,0
|
|
20230803,170500,1033066450,26400,26400,26400,26400,0
|
|
20230803,170400,1033066450,26400,26400,26400,26400,0
|
|
20230803,170300,1033066450,26400,26400,26400,26400,0
|
|
20230803,170200,1033066450,26400,26400,26400,26400,0
|
|
20230803,170100,1033066450,26400,26400,26400,26400,0
|
|
20230803,170000,1033066450,26400,26400,26400,26400,0
|
|
20230803,165900,1033066450,26400,26400,26400,26400,0
|
|
20230803,165800,1033066450,26400,26400,26400,26400,0
|
|
20230803,165700,1033066450,26400,26400,26400,26400,520
|
|
20230803,165600,1033066450,26400,26400,26400,26400,0
|
|
20230803,165500,1033066450,26400,26400,26400,26400,0
|
|
20230803,165400,1033066450,26400,26400,26400,26400,0
|
|
20230803,165300,1033066450,26400,26400,26400,26400,0
|
|
20230803,165200,1033066450,26400,26400,26400,26400,0
|
|
20230803,165100,1033066450,26400,26400,26400,26400,0
|
|
20230803,165000,1033066450,26400,26400,26400,26400,0
|
|
20230803,164900,1033066450,26400,26400,26400,26400,0
|
|
20230803,164800,1033066450,26400,26400,26400,26400,0
|
|
20230803,164700,1033066450,26400,26400,26400,26400,0
|
|
20230803,164600,1033066450,26400,26400,26400,26400,0
|
|
20230803,164500,1033066450,26400,26400,26400,26400,0
|
|
20230803,164400,1033066450,26400,26400,26400,26400,0
|
|
20230803,164300,1033066450,26400,26400,26400,26400,0
|
|
20230803,164200,1033066450,26400,26400,26400,26400,0
|
|
20230803,164100,1033066450,26400,26400,26400,26400,0
|
|
20230803,164000,1033066450,26400,26400,26400,26400,0
|
|
20230803,163900,1033066450,26400,26400,26400,26400,0
|
|
20230803,163800,1033066450,26400,26400,26400,26400,0
|
|
20230803,163700,1033066450,26400,26400,26400,26400,0
|
|
20230803,163600,1033066450,26400,26400,26400,26400,0
|
|
20230803,163500,1033066450,26400,26400,26400,26400,0
|
|
20230803,163400,1033066450,26400,26400,26400,26400,0
|
|
20230803,163300,1033066450,26400,26400,26400,26400,0
|
|
20230803,163200,1033066450,26400,26400,26400,26400,0
|
|
20230803,163100,1033066450,26400,26400,26400,26400,0
|
|
20230803,163000,1033066450,26400,26400,26400,26400,0
|
|
20230803,162900,1033066450,26400,26400,26400,26400,0
|
|
20230803,162800,1033066450,26400,26400,26400,26400,0
|
|
20230803,162700,1033066450,26400,26400,26400,26400,520
|
|
20230803,162600,1033066450,26400,26400,26400,26400,0
|
|
20230803,162500,1033066450,26400,26400,26400,26400,0
|
|
20230803,162400,1033066450,26400,26400,26400,26400,0
|
|
20230803,162300,1033066450,26400,26400,26400,26400,0
|
|
20230803,162200,1033066450,26400,26400,26400,26400,0
|
|
20230803,162100,1033066450,26400,26400,26400,26400,0
|
|
20230803,162000,1033066450,26400,26400,26400,26400,0
|
|
20230803,161900,1033066450,26400,26400,26400,26400,0
|
|
20230803,161800,1033066450,26400,26400,26400,26400,0
|
|
20230803,161700,1033066450,26400,26400,26400,26400,0
|
|
20230803,161600,1033066450,26400,26400,26400,26400,0
|
|
20230803,161500,1033066450,26400,26400,26400,26400,0
|
|
20230803,161400,1033066450,26400,26400,26400,26400,0
|
|
20230803,161300,1033066450,26400,26400,26400,26400,0
|
|
20230803,161200,1033066450,26400,26400,26400,26400,0
|
|
20230803,161100,1033066450,26400,26400,26400,26400,0
|
|
20230803,161000,1033066450,26400,26400,26400,26400,0
|
|
20230803,160900,1033066450,26400,26400,26400,26400,0
|
|
20230803,160800,1033066450,26400,26400,26400,26400,0
|
|
20230803,160700,1033066450,26400,26400,26400,26400,0
|
|
20230803,160600,1033066450,26400,26400,26400,26400,0
|
|
20230803,160500,1033066450,26400,26400,26400,26400,0
|
|
20230803,160400,1033066450,26400,26400,26400,26400,0
|
|
20230803,160300,1033066450,26400,26400,26400,26400,0
|
|
20230803,160200,1033066450,26400,26400,26400,26400,0
|
|
20230803,160100,1033066450,26400,26400,26400,26400,0
|
|
20230803,160000,1033066450,26400,26400,26400,26400,0
|
|
20230803,155900,1033066450,26400,26400,26400,26400,0
|
|
20230803,155800,1033066450,26400,26400,26400,26400,0
|
|
20230803,155700,1033066450,26400,26400,26400,26400,520
|
|
20230803,155600,1033066450,26400,26400,26400,26400,0
|
|
20230803,155500,1033066450,26400,26400,26400,26400,0
|
|
20230803,155400,1033066450,26400,26400,26400,26400,0
|
|
20230803,155300,1033066450,26400,26400,26400,26400,0
|
|
20230803,155200,1033066450,26400,26400,26400,26400,0
|
|
20230803,155100,1033066450,26400,26400,26400,26400,0
|
|
20230803,155000,1033066450,26400,26400,26400,26400,0
|
|
20230803,154900,1033066450,26400,26400,26400,26400,0
|
|
20230803,154800,1033066450,26400,26400,26400,26400,0
|
|
20230803,154700,1033066450,26400,26400,26400,26400,0
|
|
20230803,154600,1033066450,26400,26400,26400,26400,0
|
|
20230803,154500,1033066450,26400,26400,26400,26400,0
|
|
20230803,154400,1033066450,26400,26400,26400,26400,0
|
|
20230803,154300,1033066450,26400,26400,26400,26400,0
|
|
20230803,154200,1033066450,26400,26400,26400,26400,0
|
|
20230803,154100,1033066450,26400,26400,26400,26400,0
|
|
20230803,154000,1033066450,26400,26400,26400,26400,0
|
|
20230803,153900,1033066450,26400,26400,26400,26400,0
|
|
20230803,153800,1033066450,26400,26400,26400,26400,0
|
|
20230803,153700,1033066450,26400,26400,26400,26400,0
|
|
20230803,153600,1033066450,26400,26400,26400,26400,0
|
|
20230803,153500,1033066450,26400,26400,26400,26400,0
|
|
20230803,153400,1033066450,26400,26400,26400,26400,0
|
|
20230803,153300,1033066450,26400,26400,26400,26400,0
|
|
20230803,153200,1033066450,26400,26400,26400,26400,0
|
|
20230803,153100,1033066450,26400,26400,26400,26400,0
|
|
20230803,153000,1033066450,26400,26400,26400,26400,520
|
|
20230803,152900,1019338450,26250,26250,26250,26250,0
|
|
20230803,152800,1019338450,26250,26250,26250,26250,0
|
|
20230803,152700,1019338450,26250,26250,26250,26250,0
|
|
20230803,152600,1019338450,26250,26250,26250,26250,0
|
|
20230803,152500,1019338450,26250,26250,26250,26250,0
|
|
20230803,152400,1019338450,26250,26250,26250,26250,0
|
|
20230803,152300,1019338450,26250,26250,26250,26250,0
|
|
20230803,152200,1019338450,26250,26250,26250,26250,0
|
|
20230803,152100,1019338450,26250,26250,26250,26250,0
|
|
20230803,152000,1019338450,26250,26250,26250,26250,0
|
|
20230803,151900,1019338450,26250,26200,26250,26200,14
|
|
20230803,151800,1018971600,26250,26200,26250,26200,214
|
|
20230803,151700,1013364650,26250,26200,26250,26150,58
|
|
20230803,151600,1011846100,26150,26150,26200,26150,329
|
|
20230803,151500,1003242600,26150,26150,26200,26150,13
|
|
20230803,151400,1002902550,26200,26150,26200,26150,63
|
|
20230803,151300,1001254950,26150,26150,26200,26150,9
|
|
20230803,151200,1001019550,26200,26150,26200,26150,13
|
|
20230803,151100,1000679300,26150,26200,26200,26150,12
|
|
20230803,151000,1000365400,26150,26150,26150,26150,1
|
|
20230803,150900,1000339250,26150,26250,26250,26150,816
|
|
20230803,150800,978986600,26200,26150,26200,26150,148
|
|
20230803,150700,975109150,26150,26150,26150,26150,165
|
|
20230803,150600,970794400,26200,26200,26200,26150,22
|
|
20230803,150500,970218100,26150,26150,26200,26150,49
|
|
20230803,150400,968935000,26200,26150,26200,26150,5
|
|
20230803,150300,968804150,26150,26150,26150,26150,19
|
|
20230803,150200,968307300,26150,26150,26150,26150,18
|
|
20230803,150100,967836600,26150,26150,26200,26150,67
|
|
20230803,150000,966084500,26150,26200,26200,26150,4
|
|
20230803,145900,965979850,26150,26150,26150,26150,22
|
|
20230803,145800,965404550,26150,26150,26150,26150,9
|
|
20230803,145700,965169200,26150,26150,26150,26150,7
|
|
20230803,145600,964986150,26150,26150,26150,26150,309
|
|
20230803,145500,956905800,26150,26150,26150,26150,7
|
|
20230803,145400,956722750,26150,26150,26150,26150,9
|
|
20230803,145300,956487400,26150,26150,26150,26150,2
|
|
20230803,145200,956435100,26150,26150,26150,26150,13
|
|
20230803,145100,956095150,26150,26150,26150,26150,4
|
|
20230803,145000,955990550,26150,26150,26200,26150,14
|
|
20230803,144900,955624400,26150,26150,26150,26150,2
|
|
20230803,144800,955572100,26150,26150,26150,26150,15
|
|
20230803,144700,955179850,26150,26150,26150,26150,2
|
|
20230803,144600,955127550,26150,26150,26150,26150,14
|
|
20230803,144500,954761450,26150,26150,26150,26150,2
|
|
20230803,144400,954709150,26150,26150,26150,26150,21
|
|
20230803,144300,954160000,26150,26150,26150,26150,304
|
|
20230803,144200,946210400,26150,26150,26150,26150,270
|
|
20230803,144100,939149900,26200,26150,26200,26150,3
|
|
20230803,144000,939071400,26150,26150,26150,26150,13
|
|
20230803,143900,938731450,26150,26150,26150,26150,2
|
|
20230803,143800,938679150,26150,26150,26150,26150,3
|
|
20230803,143700,938600700,26150,26200,26200,26150,68
|
|
20230803,143600,936820250,26200,26200,26200,26200,2
|
|
20230803,143500,936767850,26200,26200,26200,26200,15
|
|
20230803,143400,936374850,26200,26200,26200,26200,2
|
|
20230803,143300,936322450,26200,26200,26200,26200,13
|
|
20230803,143200,935981850,26200,26200,26200,26200,3
|
|
20230803,143100,935903250,26250,26200,26250,26200,15
|
|
20230803,143000,935510200,26200,26200,26200,26150,22
|
|
20230803,142900,934933900,26150,26150,26150,26150,14
|
|
20230803,142800,934567800,26150,26150,26150,26150,3
|
|
20230803,142700,934489350,26150,26150,26200,26150,79
|
|
20230803,142600,932419900,26150,26100,26150,26100,36
|
|
20230803,142500,931478600,26100,26100,26100,26100,14
|
|
20230803,142400,931113200,26100,26100,26100,26100,2
|
|
20230803,142300,931061000,26100,26100,26100,26100,20
|
|
20230803,142200,930539000,26150,26100,26150,26100,4
|
|
20230803,142100,930434550,26100,26100,26100,26100,8
|
|
20230803,142000,930225750,26100,26100,26100,26100,107
|
|
20230803,141900,927433050,26050,26050,26050,26050,9
|
|
20230803,141800,927198600,26050,26050,26050,26050,7
|
|
20230803,141700,927016250,26050,26050,26050,26050,2
|
|
20230803,141600,926964150,26050,26050,26050,26050,14
|
|
20230803,141500,926599450,26050,26050,26050,26050,203
|
|
20230803,141400,921311300,26050,26050,26050,26050,63
|
|
20230803,141300,919670150,26050,26050,26050,26050,32
|
|
20230803,141200,918836550,26050,26050,26050,26050,14
|
|
20230803,141100,918471850,26050,26050,26050,26050,2
|
|
20230803,141000,918419750,26050,26050,26050,26050,16
|
|
20230803,140900,918002950,26050,26050,26050,26050,3
|
|
20230803,140800,917924800,26100,26050,26100,26050,323
|
|
20230803,140700,909510550,26050,26100,26100,26050,653
|
|
20230803,140600,892477900,26100,26100,26100,26100,11
|
|
20230803,140500,892190800,26150,26150,26150,26150,4
|
|
20230803,140400,892086200,26100,26100,26100,26100,7
|
|
20230803,140300,891903500,26100,26150,26150,26100,10
|
|
20230803,140200,891642250,26150,26150,26150,26100,68
|
|
20230803,140100,889864350,26100,26100,26100,26100,97
|
|
20230803,140000,887332650,26100,26100,26100,26100,8
|
|
20230803,135900,887123850,26100,26100,26100,26100,8
|
|
20230803,135800,886915050,26100,26150,26150,26100,18
|
|
20230803,135700,886444750,26100,26150,26150,26100,529
|
|
20230803,135600,872611500,26150,26150,26150,26150,3
|
|
20230803,135500,872533050,26150,26150,26150,26150,15
|
|
20230803,135400,872140800,26150,26150,26150,26150,13
|
|
20230803,135300,871800850,26150,26150,26150,26150,16
|
|
20230803,135200,871382450,26150,26150,26150,26150,2
|
|
20230803,135100,871330150,26200,26200,26200,26200,41
|
|
20230803,135000,870255950,26250,26200,26250,26200,23
|
|
20230803,134900,869652350,26200,26200,26200,26200,15
|
|
20230803,134800,869259350,26200,26200,26200,26200,2
|
|
20230803,134700,869206950,26200,26200,26200,26200,213
|
|
20230803,134600,863626350,26200,26200,26200,26200,3
|
|
20230803,134500,863547750,26200,26250,26250,26200,5
|
|
20230803,134400,863416600,26250,26250,26350,26250,87
|
|
20230803,134300,861129050,26200,26200,26200,26200,3
|
|
20230803,134200,861050450,26250,26200,26250,26200,461
|
|
20230803,134100,848949550,26200,26200,26200,26200,618
|
|
20230803,134000,832757950,26150,26150,26150,26150,8
|
|
20230803,133900,832548750,26150,26150,26150,26100,58
|
|
20230803,133800,831032350,26150,26150,26150,26150,60
|
|
20230803,133700,829463350,26150,26150,26150,26150,12
|
|
20230803,133600,829149550,26150,26150,26150,26150,8
|
|
20230803,133500,828940350,26150,26100,26150,26100,121
|
|
20230803,133400,825776300,26150,26150,26150,26100,345
|
|
20230803,133300,816754800,26150,26150,26150,26150,100
|
|
20230803,133200,814139800,26150,26150,26150,26150,194
|
|
20230803,133100,809066700,26150,26150,26150,26150,0
|
|
20230803,133000,809066700,26150,26150,26150,26150,2
|
|
20230803,132900,809014400,26200,26200,26200,26200,0
|
|
20230803,132800,809014400,26200,26200,26200,26200,1
|
|
20230803,132700,808988200,26100,26100,26100,26100,0
|
|
20230803,132600,808988200,26100,26100,26100,26100,0
|
|
20230803,132500,808988200,26100,26100,26100,26100,0
|
|
20230803,132400,808988200,26100,26100,26100,26100,0
|
|
20230803,132300,808988200,26100,26100,26100,26100,0
|
|
20230803,132200,808988200,26100,26100,26100,26100,1
|
|
20230803,132100,808962100,26150,26150,26150,26150,0
|
|
20230803,132000,808962100,26150,26150,26150,26150,111
|
|
20230803,131900,806059450,26200,26200,26200,26150,252
|
|
20230803,131800,799462500,26200,26200,26200,26200,0
|
|
20230803,131700,799462500,26200,26200,26200,26200,0
|
|
20230803,131600,799462500,26200,26200,26200,26200,3
|
|
20230803,131500,799383900,26200,26200,26200,26200,0
|
|
20230803,131400,799383900,26200,26200,26200,26200,0
|
|
20230803,131300,799383900,26200,26150,26200,26150,2
|
|
20230803,131200,799331550,26150,26150,26150,26150,0
|
|
20230803,131100,799331550,26150,26150,26150,26150,348
|
|
20230803,131000,790231350,26200,26150,26200,26150,153
|
|
20230803,130900,786230350,26150,26150,26150,26150,0
|
|
20230803,130800,786230350,26150,26150,26150,26150,0
|
|
20230803,130700,786230350,26150,26150,26150,26150,0
|
|
20230803,130600,786230350,26150,26150,26150,26150,1
|
|
20230803,130500,786204200,26100,26100,26100,26100,100
|
|
20230803,130400,783594200,26050,26050,26050,26050,0
|
|
20230803,130300,783594200,26050,26050,26050,26050,0
|
|
20230803,130200,783594200,26050,26050,26050,26050,0
|
|
20230803,130100,783594200,26050,26050,26050,26050,27
|
|
20230803,130000,782890850,26050,26050,26050,26050,15
|
|
20230803,125900,782500100,26100,26100,26100,26100,17
|
|
20230803,125800,782056400,26050,26050,26050,26050,0
|
|
20230803,125700,782056400,26050,26050,26050,26050,4
|
|
20230803,125600,781952200,26050,26050,26050,26050,0
|
|
20230803,125500,781952200,26050,26050,26050,26050,1
|
|
20230803,125400,781926150,26050,26050,26050,26050,1
|
|
20230803,125300,781900100,26050,26050,26050,26050,0
|
|
20230803,125200,781900100,26050,26050,26050,26050,63
|
|
20230803,125100,780258950,26050,26050,26050,26050,18
|
|
20230803,125000,779790050,26050,26050,26050,26050,0
|
|
20230803,124900,779790050,26050,26000,26050,26000,8
|
|
20230803,124800,779581800,26000,26000,26000,26000,102
|
|
20230803,124700,776929800,25950,25950,25950,25950,13
|
|
20230803,124600,776592450,25950,25950,25950,25950,0
|
|
20230803,124500,776592450,25950,25950,25950,25950,40
|
|
20230803,124400,775554450,25950,25950,25950,25950,0
|
|
20230803,124300,775554450,25950,25950,25950,25950,150
|
|
20230803,124200,771661950,25950,26000,26000,25950,100
|
|
20230803,124100,769066400,26000,26100,26100,26000,308
|
|
20230803,124000,761055800,26100,26100,26100,26100,41
|
|
20230803,123900,759985700,26350,26050,26350,26050,500
|
|
20230803,123800,746885300,25950,25950,25950,25950,0
|
|
20230803,123700,746885300,25950,25950,25950,25950,0
|
|
20230803,123600,746885300,25950,25950,25950,25950,198
|
|
20230803,123500,741747200,26050,26050,26050,26050,0
|
|
20230803,123400,741747200,26050,26050,26050,26050,2
|
|
20230803,123300,741695100,25950,25950,25950,25950,0
|
|
20230803,123200,741695100,25950,26000,26000,25950,45
|
|
20230803,123100,740527100,26000,26000,26000,26000,0
|
|
20230803,123000,740527100,26000,26000,26000,26000,0
|
|
20230803,122900,740527100,26000,26000,26000,26000,147
|
|
20230803,122800,736705100,26050,26050,26050,26050,1
|
|
20230803,122700,736679050,26050,26050,26050,26050,1
|
|
20230803,122600,736653000,26000,26000,26000,26000,0
|
|
20230803,122500,736653000,26000,26000,26000,26000,0
|
|
20230803,122400,736653000,26000,26000,26000,26000,0
|
|
20230803,122300,736653000,26000,26000,26000,26000,5
|
|
20230803,122200,736523000,25950,25950,25950,25950,0
|
|
20230803,122100,736523000,25950,25950,25950,25950,0
|
|
20230803,122000,736523000,25950,25950,25950,25950,0
|
|
20230803,121900,736523000,25950,25950,25950,25950,0
|
|
20230803,121800,736523000,25950,25950,25950,25950,0
|
|
20230803,121700,736523000,25950,26000,26000,25950,10
|
|
20230803,121600,736263450,26000,26000,26000,26000,1
|
|
20230803,121500,736237450,26000,25950,26050,25900,130
|
|
20230803,121400,732854800,25950,26000,26000,25950,50
|
|
20230803,121300,731557150,26000,26000,26000,26000,5
|
|
20230803,121200,731427150,25900,25900,25900,25900,7
|
|
20230803,121100,731245850,25900,26000,26000,25900,200
|
|
20230803,121000,726057900,25950,25950,25950,25950,0
|
|
20230803,120900,726057900,25950,25950,25950,25950,0
|
|
20230803,120800,726057900,25950,25950,25950,25950,0
|
|
20230803,120700,726057900,25950,26000,26000,25950,39
|
|
20230803,120600,725044800,26000,26000,26000,26000,0
|
|
20230803,120500,725044800,26000,26000,26000,26000,0
|
|
20230803,120400,725044800,26000,26000,26000,26000,0
|
|
20230803,120300,725044800,26000,26000,26000,26000,0
|
|
20230803,120200,725044800,26000,26000,26000,26000,0
|
|
20230803,120100,725044800,26000,26000,26000,26000,0
|
|
20230803,120000,725044800,26000,26000,26000,26000,50
|
|
20230803,115900,723744800,26000,26000,26000,26000,0
|
|
20230803,115800,723744800,26000,26000,26000,26000,0
|
|
20230803,115700,723744800,26000,26000,26000,26000,0
|
|
20230803,115600,723744800,26000,26000,26000,26000,195
|
|
20230803,115500,718674800,25900,25900,25900,25900,1
|
|
20230803,115400,718648900,25950,25950,25950,25950,0
|
|
20230803,115300,718648900,25950,25950,25950,25950,0
|
|
20230803,115200,718648900,25950,25950,25950,25950,0
|
|
20230803,115100,718648900,25950,25950,25950,25950,5
|
|
20230803,115000,718519150,25950,25950,25950,25950,0
|
|
20230803,114900,718519150,25950,25950,25950,25950,95
|
|
20230803,114800,716053900,25950,25950,25950,25950,7
|
|
20230803,114700,715872250,25950,25950,25950,25950,0
|
|
20230803,114600,715872250,25950,25950,25950,25950,24
|
|
20230803,114500,715249450,25950,25950,25950,25950,3
|
|
20230803,114400,715171600,25950,25950,25950,25900,117
|
|
20230803,114300,712135950,25950,25950,25950,25950,0
|
|
20230803,114200,712135950,25950,25950,25950,25950,102
|
|
20230803,114100,709489050,25950,25950,25950,25950,140
|
|
20230803,114000,705856050,25950,25950,25950,25950,50
|
|
20230803,113900,704558550,25950,25950,25950,25950,0
|
|
20230803,113800,704558550,25950,25950,25950,25950,111
|
|
20230803,113700,701678100,25950,25950,25950,25950,0
|
|
20230803,113600,701678100,25950,25950,25950,25950,0
|
|
20230803,113500,701678100,25950,25950,25950,25950,0
|
|
20230803,113400,701678100,25950,25950,25950,25950,50
|
|
20230803,113300,700380600,25900,25950,25950,25900,406
|
|
20230803,113200,689847350,26000,26000,26000,26000,0
|
|
20230803,113100,689847350,26000,26000,26000,26000,936
|
|
20230803,113000,665511350,26050,26050,26050,26050,0
|
|
20230803,112900,665511350,26050,26000,26050,26000,151
|
|
20230803,112800,661585300,26000,26000,26000,26000,100
|
|
20230803,112700,658985300,26000,26000,26000,26000,5
|
|
20230803,112600,658855300,26000,26000,26000,26000,0
|
|
20230803,112500,658855300,26000,26000,26000,26000,0
|
|
20230803,112400,658855300,26000,26000,26000,26000,0
|
|
20230803,112300,658855300,26000,26000,26000,26000,0
|
|
20230803,112200,658855300,26000,26000,26000,26000,122
|
|
20230803,112100,655683300,25950,26000,26000,25950,967
|
|
20230803,112000,630547350,26050,26050,26050,26050,20
|
|
20230803,111900,630026350,26050,26050,26050,26050,5
|
|
20230803,111800,629896100,26050,26050,26050,26050,0
|
|
20230803,111700,629896100,26050,26050,26100,26050,154
|
|
20230803,111600,625884200,26050,26050,26050,26050,9
|
|
20230803,111500,625649750,26050,26050,26050,26050,11
|
|
20230803,111400,625363200,26100,26100,26100,26100,1
|
|
20230803,111300,625337100,26100,26100,26100,26100,30
|
|
20230803,111200,624554100,26100,26100,26100,26100,2
|
|
20230803,111100,624501900,26100,26050,26100,26050,54
|
|
20230803,111000,623095000,26100,26100,26100,26100,0
|
|
20230803,110900,623095000,26100,26100,26100,26100,2
|
|
20230803,110800,623042800,26100,26100,26100,26100,0
|
|
20230803,110700,623042800,26100,26100,26100,26100,2
|
|
20230803,110600,622990600,26100,26100,26100,26100,1
|
|
20230803,110500,622964500,26050,26050,26050,26050,44
|
|
20230803,110400,621818300,26050,26050,26050,26050,0
|
|
20230803,110300,621818300,26050,26050,26050,26050,0
|
|
20230803,110200,621818300,26050,26050,26050,26050,30
|
|
20230803,110100,621036800,26100,26100,26100,26100,150
|
|
20230803,110000,617121800,26100,26100,26100,26100,1
|
|
20230803,105900,617095700,26000,26000,26000,26000,0
|
|
20230803,105800,617095700,26000,26000,26000,26000,60
|
|
20230803,105700,615535700,26000,26000,26000,26000,1
|
|
20230803,105600,615509700,26000,26000,26000,26000,20
|
|
20230803,105500,614989700,26000,26000,26000,26000,150
|
|
20230803,105400,611089700,26000,26000,26000,26000,30
|
|
20230803,105300,610309700,26000,26000,26000,26000,0
|
|
20230803,105200,610309700,26000,26050,26050,26000,364
|
|
20230803,105100,600837450,26100,26100,26100,26100,0
|
|
20230803,105000,600837450,26100,26100,26100,26100,0
|
|
20230803,104900,600837450,26100,26100,26100,26100,0
|
|
20230803,104800,600837450,26100,26100,26100,26100,1
|
|
20230803,104700,600811350,26050,26050,26050,26050,208
|
|
20230803,104600,595392950,26050,26050,26050,26050,450
|
|
20230803,104500,583670450,26100,26100,26100,26100,6
|
|
20230803,104400,583513850,26100,26100,26100,26100,5
|
|
20230803,104300,583383350,26050,26100,26100,26050,201
|
|
20230803,104200,578147250,26100,26100,26100,26100,1027
|
|
20230803,104100,551342550,26150,26150,26150,26150,434
|
|
20230803,104000,539993450,26150,26200,26200,26150,24
|
|
20230803,103900,539364750,26150,26150,26150,26150,40
|
|
20230803,103800,538318750,26200,26150,26200,26150,30
|
|
20230803,103700,537533450,26150,26150,26150,26150,554
|
|
20230803,103600,523046350,26150,26150,26150,26150,37
|
|
20230803,103500,522078800,26150,26150,26150,26150,1
|
|
20230803,103400,522052650,26150,26150,26150,26150,30
|
|
20230803,103300,521268150,26200,26200,26200,26200,16
|
|
20230803,103200,520848950,26200,26200,26200,26200,0
|
|
20230803,103100,520848950,26200,26200,26200,26200,1
|
|
20230803,103000,520822750,26200,26150,26200,26150,132
|
|
20230803,102900,517368450,26150,26150,26150,26150,208
|
|
20230803,102800,511929250,26150,26150,26150,26150,10
|
|
20230803,102700,511667750,26100,26150,26150,26100,708
|
|
20230803,102600,493155000,26150,26200,26200,26150,705
|
|
20230803,102500,474714300,26150,26200,26200,26150,123
|
|
20230803,102400,471496700,26150,26150,26150,26150,40
|
|
20230803,102300,470450700,26200,26200,26200,26200,91
|
|
20230803,102200,468066500,26150,26150,26150,26150,2
|
|
20230803,102100,468014200,26150,26150,26150,26150,2
|
|
20230803,102000,467961900,26150,26150,26150,26150,11
|
|
20230803,101900,467674250,26150,26200,26200,26150,90
|
|
20230803,101800,465319150,26200,26200,26200,26200,200
|
|
20230803,101700,460079150,26200,26200,26200,26200,2
|
|
20230803,101600,460026750,26200,26200,26200,26200,2
|
|
20230803,101500,459974350,26150,26100,26150,26100,158
|
|
20230803,101400,455845650,26150,26200,26200,26150,2530
|
|
20230803,101300,389570450,26250,26300,26300,26250,825
|
|
20230803,101200,367913600,26300,26300,26300,26300,4
|
|
20230803,101100,367808400,26300,26300,26300,26300,36
|
|
20230803,101000,366861600,26350,26300,26350,26300,68
|
|
20230803,100900,365073150,26250,26300,26300,26250,41
|
|
20230803,100800,363994950,26300,26300,26300,26300,2
|
|
20230803,100700,363942350,26250,26250,26250,26250,2
|
|
20230803,100600,363889850,26250,26250,26250,26250,2
|
|
20230803,100500,363837350,26300,26300,26300,26300,0
|
|
20230803,100400,363837350,26300,26300,26300,26300,24
|
|
20230803,100300,363206150,26300,26300,26300,26300,50
|
|
20230803,100200,361891150,26250,26250,26250,26250,0
|
|
20230803,100100,361891150,26250,26300,26300,26250,945
|
|
20230803,100000,337077600,26350,26350,26350,26350,2
|
|
20230803,095900,337024900,26300,26300,26300,26300,2
|
|
20230803,095800,336972300,26300,26300,26300,26300,1
|
|
20230803,095700,336946000,26250,26300,26300,26250,438
|
|
20230803,095600,325431100,26350,26300,26350,26300,10
|
|
20230803,095500,325167700,26350,26350,26350,26350,2
|
|
20230803,095400,325115000,26350,26300,26350,26300,3
|
|
20230803,095300,325036050,26300,26300,26300,26300,3
|
|
20230803,095200,324957150,26300,26300,26300,26300,4
|
|
20230803,095100,324851950,26350,26350,26350,26350,4
|
|
20230803,095000,324746550,26350,26350,26350,26350,198
|
|
20230803,094900,319529250,26350,26350,26350,26350,58
|
|
20230803,094800,318000950,26350,26350,26350,26350,0
|
|
20230803,094700,318000950,26350,26350,26350,26350,5
|
|
20230803,094600,317869200,26400,26400,26400,26400,0
|
|
20230803,094500,317869200,26400,26400,26400,26400,0
|
|
20230803,094400,317869200,26400,26350,26400,26350,8
|
|
20230803,094300,317658100,26400,26350,26400,26350,200
|
|
20230803,094200,312378200,26400,26400,26400,26400,3
|
|
20230803,094100,312299000,26350,26350,26350,26350,2
|
|
20230803,094000,312246300,26350,26400,26400,26350,12
|
|
20230803,093900,311930050,26350,26350,26350,26350,13
|
|
20230803,093800,311587500,26350,26350,26350,26350,0
|
|
20230803,093700,311587500,26350,26400,26400,26350,138
|
|
20230803,093600,307950700,26400,26450,26450,26350,421
|
|
20230803,093500,296851650,26400,26400,26400,26400,449
|
|
20230803,093400,284998050,26400,26400,26400,26400,2
|
|
20230803,093300,284945250,26400,26400,26400,26400,10
|
|
20230803,093200,284681250,26450,26450,26450,26400,103
|
|
20230803,093100,281957000,26500,26450,26500,26450,14
|
|
20230803,093000,281586150,26450,26450,26450,26450,10
|
|
20230803,092900,281321650,26450,26400,26450,26350,295
|
|
20230803,092800,273525200,26400,26400,26400,26400,0
|
|
20230803,092700,273525200,26400,26400,26400,26400,0
|
|
20230803,092600,273525200,26400,26400,26400,26400,0
|
|
20230803,092500,273525200,26400,26400,26400,26400,0
|
|
20230803,092400,273525200,26400,26400,26400,26400,24
|
|
20230803,092300,272891600,26400,26500,26500,26400,642
|
|
20230803,092200,255939300,26550,26500,26600,26500,30
|
|
20230803,092100,255143450,26500,26450,26500,26450,111
|
|
20230803,092000,252207450,26450,26300,26450,26250,735
|
|
20230803,091900,232827800,26300,26300,26300,26300,402
|
|
20230803,091800,222255200,26300,26300,26300,26200,390
|
|
20230803,091700,212020500,26300,26300,26300,26300,366
|
|
20230803,091600,202394700,26350,26250,26850,26250,2052
|
|
20230803,091500,148083850,26200,26300,26300,26200,1244
|
|
20230803,091400,115442750,26300,26300,26300,26300,2
|
|
20230803,091300,115390150,26350,26300,26350,26250,105
|
|
20230803,091200,112633450,26300,26300,26300,26300,5
|
|
20230803,091100,112501950,26350,26300,26400,26300,397
|
|
20230803,091000,102049100,26400,26350,26400,26300,132
|
|
20230803,090900,98574950,26400,26400,26400,26300,88
|
|
20230803,090800,96258050,26350,26450,26500,26350,695
|
|
20230803,090700,77937750,26500,26500,26500,26500,0
|
|
20230803,090600,77937750,26500,26450,26500,26450,85
|
|
20230803,090500,75688350,26350,26450,26450,26350,531
|
|
20230803,090400,61682550,26500,26500,26500,26500,4
|
|
20230803,090300,61576550,26500,26500,26500,26500,251
|
|
20230803,090200,54925050,26600,26500,26600,26500,734
|
|
20230803,090100,35450650,26500,26500,26550,26500,864
|
|
20230803,090000,12538000,26500,26450,26500,26450,474
|