688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,202500,548664700,26100,26100,26100,26100,542
|
|
20230821,202400,548664700,26100,26100,26100,26100,0
|
|
20230821,202300,548664700,26100,26100,26100,26100,0
|
|
20230821,202200,548664700,26100,26100,26100,26100,0
|
|
20230821,202100,548664700,26100,26100,26100,26100,0
|
|
20230821,202000,548664700,26100,26100,26100,26100,0
|
|
20230821,201900,548664700,26100,26100,26100,26100,0
|
|
20230821,201800,548664700,26100,26100,26100,26100,0
|
|
20230821,201700,548664700,26100,26100,26100,26100,0
|
|
20230821,201600,548664700,26100,26100,26100,26100,0
|
|
20230821,201500,548664700,26100,26100,26100,26100,0
|
|
20230821,201400,548664700,26100,26100,26100,26100,0
|
|
20230821,201300,548664700,26100,26100,26100,26100,0
|
|
20230821,201200,548664700,26100,26100,26100,26100,0
|
|
20230821,201100,548664700,26100,26100,26100,26100,0
|
|
20230821,201000,548664700,26100,26100,26100,26100,0
|
|
20230821,200900,548664700,26100,26100,26100,26100,0
|
|
20230821,200800,548664700,26100,26100,26100,26100,0
|
|
20230821,200700,548664700,26100,26100,26100,26100,0
|
|
20230821,200600,548664700,26100,26100,26100,26100,0
|
|
20230821,200500,548664700,26100,26100,26100,26100,0
|
|
20230821,200400,548664700,26100,26100,26100,26100,0
|
|
20230821,200300,548664700,26100,26100,26100,26100,0
|
|
20230821,200200,548664700,26100,26100,26100,26100,0
|
|
20230821,200100,548664700,26100,26100,26100,26100,0
|
|
20230821,200000,548664700,26100,26100,26100,26100,0
|
|
20230821,195900,548664700,26100,26100,26100,26100,0
|
|
20230821,195800,548664700,26100,26100,26100,26100,0
|
|
20230821,195700,548664700,26100,26100,26100,26100,0
|
|
20230821,195600,548664700,26100,26100,26100,26100,0
|
|
20230821,195500,548664700,26100,26100,26100,26100,542
|
|
20230821,195400,548664700,26100,26100,26100,26100,0
|
|
20230821,195300,548664700,26100,26100,26100,26100,0
|
|
20230821,195200,548664700,26100,26100,26100,26100,0
|
|
20230821,195100,548664700,26100,26100,26100,26100,0
|
|
20230821,195000,548664700,26100,26100,26100,26100,0
|
|
20230821,194900,548664700,26100,26100,26100,26100,0
|
|
20230821,194800,548664700,26100,26100,26100,26100,0
|
|
20230821,194700,548664700,26100,26100,26100,26100,0
|
|
20230821,194600,548664700,26100,26100,26100,26100,0
|
|
20230821,194500,548664700,26100,26100,26100,26100,0
|
|
20230821,194400,548664700,26100,26100,26100,26100,0
|
|
20230821,194300,548664700,26100,26100,26100,26100,0
|
|
20230821,194200,548664700,26100,26100,26100,26100,0
|
|
20230821,194100,548664700,26100,26100,26100,26100,0
|
|
20230821,194000,548664700,26100,26100,26100,26100,0
|
|
20230821,193900,548664700,26100,26100,26100,26100,0
|
|
20230821,193800,548664700,26100,26100,26100,26100,0
|
|
20230821,193700,548664700,26100,26100,26100,26100,0
|
|
20230821,193600,548664700,26100,26100,26100,26100,0
|
|
20230821,193500,548664700,26100,26100,26100,26100,0
|
|
20230821,193400,548664700,26100,26100,26100,26100,0
|
|
20230821,193300,548664700,26100,26100,26100,26100,0
|
|
20230821,193200,548664700,26100,26100,26100,26100,0
|
|
20230821,193100,548664700,26100,26100,26100,26100,0
|
|
20230821,193000,548664700,26100,26100,26100,26100,0
|
|
20230821,192900,548664700,26100,26100,26100,26100,0
|
|
20230821,192800,548664700,26100,26100,26100,26100,0
|
|
20230821,192700,548664700,26100,26100,26100,26100,0
|
|
20230821,192600,548664700,26100,26100,26100,26100,0
|
|
20230821,192500,548664700,26100,26100,26100,26100,542
|
|
20230821,192400,548664700,26100,26100,26100,26100,0
|
|
20230821,192300,548664700,26100,26100,26100,26100,0
|
|
20230821,192200,548664700,26100,26100,26100,26100,0
|
|
20230821,192100,548664700,26100,26100,26100,26100,0
|
|
20230821,192000,548664700,26100,26100,26100,26100,0
|
|
20230821,191900,548664700,26100,26100,26100,26100,0
|
|
20230821,191800,548664700,26100,26100,26100,26100,0
|
|
20230821,191700,548664700,26100,26100,26100,26100,0
|
|
20230821,191600,548664700,26100,26100,26100,26100,0
|
|
20230821,191500,548664700,26100,26100,26100,26100,0
|
|
20230821,191400,548664700,26100,26100,26100,26100,0
|
|
20230821,191300,548664700,26100,26100,26100,26100,0
|
|
20230821,191200,548664700,26100,26100,26100,26100,0
|
|
20230821,191100,548664700,26100,26100,26100,26100,0
|
|
20230821,191000,548664700,26100,26100,26100,26100,0
|
|
20230821,190900,548664700,26100,26100,26100,26100,0
|
|
20230821,190800,548664700,26100,26100,26100,26100,0
|
|
20230821,190700,548664700,26100,26100,26100,26100,0
|
|
20230821,190600,548664700,26100,26100,26100,26100,0
|
|
20230821,190500,548664700,26100,26100,26100,26100,0
|
|
20230821,190400,548664700,26100,26100,26100,26100,0
|
|
20230821,190300,548664700,26100,26100,26100,26100,0
|
|
20230821,190200,548664700,26100,26100,26100,26100,0
|
|
20230821,190100,548664700,26100,26100,26100,26100,0
|
|
20230821,190000,548664700,26100,26100,26100,26100,0
|
|
20230821,185900,548664700,26100,26100,26100,26100,0
|
|
20230821,185800,548664700,26100,26100,26100,26100,0
|
|
20230821,185700,548664700,26100,26100,26100,26100,0
|
|
20230821,185600,548664700,26100,26100,26100,26100,0
|
|
20230821,185500,548664700,26100,26100,26100,26100,542
|
|
20230821,185400,548664700,26100,26100,26100,26100,0
|
|
20230821,185300,548664700,26100,26100,26100,26100,0
|
|
20230821,185200,548664700,26100,26100,26100,26100,0
|
|
20230821,185100,548664700,26100,26100,26100,26100,0
|
|
20230821,185000,548664700,26100,26100,26100,26100,0
|
|
20230821,184900,548664700,26100,26100,26100,26100,0
|
|
20230821,184800,548664700,26100,26100,26100,26100,0
|
|
20230821,184700,548664700,26100,26100,26100,26100,0
|
|
20230821,184600,548664700,26100,26100,26100,26100,0
|
|
20230821,184500,548664700,26100,26100,26100,26100,0
|
|
20230821,184400,548664700,26100,26100,26100,26100,0
|
|
20230821,184300,548664700,26100,26100,26100,26100,0
|
|
20230821,184200,548664700,26100,26100,26100,26100,0
|
|
20230821,184100,548664700,26100,26100,26100,26100,0
|
|
20230821,184000,548664700,26100,26100,26100,26100,0
|
|
20230821,183900,548664700,26100,26100,26100,26100,0
|
|
20230821,183800,548664700,26100,26100,26100,26100,0
|
|
20230821,183700,548664700,26100,26100,26100,26100,0
|
|
20230821,183600,548664700,26100,26100,26100,26100,0
|
|
20230821,183500,548664700,26100,26100,26100,26100,0
|
|
20230821,183400,548664700,26100,26100,26100,26100,0
|
|
20230821,183300,548664700,26100,26100,26100,26100,0
|
|
20230821,183200,548664700,26100,26100,26100,26100,0
|
|
20230821,183100,548664700,26100,26100,26100,26100,0
|
|
20230821,183000,548664700,26100,26100,26100,26100,0
|
|
20230821,182900,548664700,26100,26100,26100,26100,0
|
|
20230821,182800,548664700,26100,26100,26100,26100,0
|
|
20230821,182700,548664700,26100,26100,26100,26100,0
|
|
20230821,182600,548664700,26100,26100,26100,26100,0
|
|
20230821,182500,548664700,26100,26100,26100,26100,542
|
|
20230821,182400,548664700,26100,26100,26100,26100,0
|
|
20230821,182300,548664700,26100,26100,26100,26100,0
|
|
20230821,182200,548664700,26100,26100,26100,26100,0
|
|
20230821,182100,548664700,26100,26100,26100,26100,0
|
|
20230821,182000,548664700,26100,26100,26100,26100,0
|
|
20230821,181900,548664700,26100,26100,26100,26100,0
|
|
20230821,181800,548664700,26100,26100,26100,26100,0
|
|
20230821,181700,548664700,26100,26100,26100,26100,0
|
|
20230821,181600,548664700,26100,26100,26100,26100,0
|
|
20230821,181500,548664700,26100,26100,26100,26100,0
|
|
20230821,181400,548664700,26100,26100,26100,26100,0
|
|
20230821,181300,548664700,26100,26100,26100,26100,0
|
|
20230821,181200,548664700,26100,26100,26100,26100,0
|
|
20230821,181100,548664700,26100,26100,26100,26100,0
|
|
20230821,181000,548664700,26100,26100,26100,26100,0
|
|
20230821,180900,548664700,26100,26100,26100,26100,0
|
|
20230821,180800,548664700,26100,26100,26100,26100,0
|
|
20230821,180700,548664700,26100,26100,26100,26100,0
|
|
20230821,180600,548664700,26100,26100,26100,26100,0
|
|
20230821,180500,548664700,26100,26100,26100,26100,0
|
|
20230821,180400,548664700,26100,26100,26100,26100,0
|
|
20230821,180300,548664700,26100,26100,26100,26100,0
|
|
20230821,180200,548664700,26100,26100,26100,26100,0
|
|
20230821,180100,548664700,26100,26100,26100,26100,0
|
|
20230821,180000,548664700,26100,26100,26100,26100,0
|
|
20230821,175900,548664700,26100,26100,26100,26100,0
|
|
20230821,175800,548664700,26100,26100,26100,26100,0
|
|
20230821,175700,548664700,26100,26100,26100,26100,0
|
|
20230821,175600,548664700,26100,26100,26100,26100,0
|
|
20230821,175500,548664700,26100,26100,26100,26100,542
|
|
20230821,175400,548664700,26100,26100,26100,26100,0
|
|
20230821,175300,548664700,26100,26100,26100,26100,0
|
|
20230821,175200,548664700,26100,26100,26100,26100,0
|
|
20230821,175100,548664700,26100,26100,26100,26100,0
|
|
20230821,175000,548664700,26100,26100,26100,26100,0
|
|
20230821,174900,548664700,26100,26100,26100,26100,0
|
|
20230821,174800,548664700,26100,26100,26100,26100,0
|
|
20230821,174700,548664700,26100,26100,26100,26100,0
|
|
20230821,174600,548664700,26100,26100,26100,26100,0
|
|
20230821,174500,548664700,26100,26100,26100,26100,0
|
|
20230821,174400,548664700,26100,26100,26100,26100,0
|
|
20230821,174300,548664700,26100,26100,26100,26100,0
|
|
20230821,174200,548664700,26100,26100,26100,26100,0
|
|
20230821,174100,548664700,26100,26100,26100,26100,0
|
|
20230821,174000,548664700,26100,26100,26100,26100,0
|
|
20230821,173900,548664700,26100,26100,26100,26100,0
|
|
20230821,173800,548664700,26100,26100,26100,26100,0
|
|
20230821,173700,548664700,26100,26100,26100,26100,0
|
|
20230821,173600,548664700,26100,26100,26100,26100,0
|
|
20230821,173500,548664700,26100,26100,26100,26100,0
|
|
20230821,173400,548664700,26100,26100,26100,26100,0
|
|
20230821,173300,548664700,26100,26100,26100,26100,0
|
|
20230821,173200,548664700,26100,26100,26100,26100,0
|
|
20230821,173100,548664700,26100,26100,26100,26100,0
|
|
20230821,173000,548664700,26100,26100,26100,26100,0
|
|
20230821,172900,548664700,26100,26100,26100,26100,0
|
|
20230821,172800,548664700,26100,26100,26100,26100,0
|
|
20230821,172700,548664700,26100,26100,26100,26100,0
|
|
20230821,172600,548664700,26100,26100,26100,26100,0
|
|
20230821,172500,548664700,26100,26100,26100,26100,542
|
|
20230821,172400,548664700,26100,26100,26100,26100,0
|
|
20230821,172300,548664700,26100,26100,26100,26100,0
|
|
20230821,172200,548664700,26100,26100,26100,26100,0
|
|
20230821,172100,548664700,26100,26100,26100,26100,0
|
|
20230821,172000,548664700,26100,26100,26100,26100,0
|
|
20230821,171900,548664700,26100,26100,26100,26100,0
|
|
20230821,171800,548664700,26100,26100,26100,26100,0
|
|
20230821,171700,548664700,26100,26100,26100,26100,0
|
|
20230821,171600,548664700,26100,26100,26100,26100,0
|
|
20230821,171500,548664700,26100,26100,26100,26100,0
|
|
20230821,171400,548664700,26100,26100,26100,26100,0
|
|
20230821,171300,548664700,26100,26100,26100,26100,0
|
|
20230821,171200,548664700,26100,26100,26100,26100,0
|
|
20230821,171100,548664700,26100,26100,26100,26100,0
|
|
20230821,171000,548664700,26100,26100,26100,26100,0
|
|
20230821,170900,548664700,26100,26100,26100,26100,0
|
|
20230821,170800,548664700,26100,26100,26100,26100,0
|
|
20230821,170700,548664700,26100,26100,26100,26100,0
|
|
20230821,170600,548664700,26100,26100,26100,26100,0
|
|
20230821,170500,548664700,26100,26100,26100,26100,0
|
|
20230821,170400,548664700,26100,26100,26100,26100,0
|
|
20230821,170300,548664700,26100,26100,26100,26100,0
|
|
20230821,170200,548664700,26100,26100,26100,26100,0
|
|
20230821,170100,548664700,26100,26100,26100,26100,0
|
|
20230821,170000,548664700,26100,26100,26100,26100,0
|
|
20230821,165900,548664700,26100,26100,26100,26100,0
|
|
20230821,165800,548664700,26100,26100,26100,26100,0
|
|
20230821,165700,548664700,26100,26100,26100,26100,0
|
|
20230821,165600,548664700,26100,26100,26100,26100,0
|
|
20230821,165500,548664700,26100,26100,26100,26100,542
|
|
20230821,165400,548664700,26100,26100,26100,26100,0
|
|
20230821,165300,548664700,26100,26100,26100,26100,0
|
|
20230821,165200,548664700,26100,26100,26100,26100,0
|
|
20230821,165100,548664700,26100,26100,26100,26100,0
|
|
20230821,165000,548664700,26100,26100,26100,26100,0
|
|
20230821,164900,548664700,26100,26100,26100,26100,0
|
|
20230821,164800,548664700,26100,26100,26100,26100,0
|
|
20230821,164700,548664700,26100,26100,26100,26100,0
|
|
20230821,164600,548664700,26100,26100,26100,26100,0
|
|
20230821,164500,548664700,26100,26100,26100,26100,0
|
|
20230821,164400,548664700,26100,26100,26100,26100,0
|
|
20230821,164300,548664700,26100,26100,26100,26100,0
|
|
20230821,164200,548664700,26100,26100,26100,26100,0
|
|
20230821,164100,548664700,26100,26100,26100,26100,0
|
|
20230821,164000,548664700,26100,26100,26100,26100,0
|
|
20230821,163900,548664700,26100,26100,26100,26100,0
|
|
20230821,163800,548664700,26100,26100,26100,26100,0
|
|
20230821,163700,548664700,26100,26100,26100,26100,0
|
|
20230821,163600,548664700,26100,26100,26100,26100,0
|
|
20230821,163500,548664700,26100,26100,26100,26100,0
|
|
20230821,163400,548664700,26100,26100,26100,26100,0
|
|
20230821,163300,548664700,26100,26100,26100,26100,0
|
|
20230821,163200,548664700,26100,26100,26100,26100,0
|
|
20230821,163100,548664700,26100,26100,26100,26100,0
|
|
20230821,163000,548664700,26100,26100,26100,26100,0
|
|
20230821,162900,548664700,26100,26100,26100,26100,0
|
|
20230821,162800,548664700,26100,26100,26100,26100,0
|
|
20230821,162700,548664700,26100,26100,26100,26100,0
|
|
20230821,162600,548664700,26100,26100,26100,26100,0
|
|
20230821,162500,548664700,26100,26100,26100,26100,542
|
|
20230821,162400,548664700,26100,26100,26100,26100,0
|
|
20230821,162300,548664700,26100,26100,26100,26100,0
|
|
20230821,162200,548664700,26100,26100,26100,26100,0
|
|
20230821,162100,548664700,26100,26100,26100,26100,0
|
|
20230821,162000,548664700,26100,26100,26100,26100,0
|
|
20230821,161900,548664700,26100,26100,26100,26100,0
|
|
20230821,161800,548664700,26100,26100,26100,26100,0
|
|
20230821,161700,548664700,26100,26100,26100,26100,0
|
|
20230821,161600,548664700,26100,26100,26100,26100,0
|
|
20230821,161500,548664700,26100,26100,26100,26100,0
|
|
20230821,161400,548664700,26100,26100,26100,26100,0
|
|
20230821,161300,548664700,26100,26100,26100,26100,0
|
|
20230821,161200,548664700,26100,26100,26100,26100,0
|
|
20230821,161100,548664700,26100,26100,26100,26100,0
|
|
20230821,161000,548664700,26100,26100,26100,26100,0
|
|
20230821,160900,548664700,26100,26100,26100,26100,0
|
|
20230821,160800,548664700,26100,26100,26100,26100,0
|
|
20230821,160700,548664700,26100,26100,26100,26100,0
|
|
20230821,160600,548664700,26100,26100,26100,26100,0
|
|
20230821,160500,548664700,26100,26100,26100,26100,0
|
|
20230821,160400,548664700,26100,26100,26100,26100,0
|
|
20230821,160300,548664700,26100,26100,26100,26100,0
|
|
20230821,160200,548664700,26100,26100,26100,26100,0
|
|
20230821,160100,548664700,26100,26100,26100,26100,0
|
|
20230821,160000,548664700,26100,26100,26100,26100,0
|
|
20230821,155900,548664700,26100,26100,26100,26100,0
|
|
20230821,155800,548664700,26100,26100,26100,26100,0
|
|
20230821,155700,548664700,26100,26100,26100,26100,0
|
|
20230821,155600,548664700,26100,26100,26100,26100,0
|
|
20230821,155500,548664700,26100,26100,26100,26100,542
|
|
20230821,155400,548664700,26100,26100,26100,26100,0
|
|
20230821,155300,548664700,26100,26100,26100,26100,0
|
|
20230821,155200,548664700,26100,26100,26100,26100,0
|
|
20230821,155100,548664700,26100,26100,26100,26100,0
|
|
20230821,155000,548664700,26100,26100,26100,26100,0
|
|
20230821,154900,548664700,26100,26100,26100,26100,0
|
|
20230821,154800,548664700,26100,26100,26100,26100,0
|
|
20230821,154700,548664700,26100,26100,26100,26100,0
|
|
20230821,154600,548664700,26100,26100,26100,26100,0
|
|
20230821,154500,548664700,26100,26100,26100,26100,0
|
|
20230821,154400,548664700,26100,26100,26100,26100,0
|
|
20230821,154300,548664700,26100,26100,26100,26100,0
|
|
20230821,154200,548664700,26100,26100,26100,26100,0
|
|
20230821,154100,548664700,26100,26100,26100,26100,0
|
|
20230821,154000,548664700,26100,26100,26100,26100,0
|
|
20230821,153900,548664700,26100,26100,26100,26100,0
|
|
20230821,153800,548664700,26100,26100,26100,26100,0
|
|
20230821,153700,548664700,26100,26100,26100,26100,0
|
|
20230821,153600,548664700,26100,26100,26100,26100,0
|
|
20230821,153500,548664700,26100,26100,26100,26100,0
|
|
20230821,153400,548664700,26100,26100,26100,26100,0
|
|
20230821,153300,548664700,26100,26100,26100,26100,0
|
|
20230821,153200,548664700,26100,26100,26100,26100,0
|
|
20230821,153100,548664700,26100,26100,26100,26100,0
|
|
20230821,153000,548664700,26100,26100,26100,26100,542
|
|
20230821,152900,534518500,26150,26150,26150,26150,0
|
|
20230821,152800,534518500,26150,26150,26150,26150,0
|
|
20230821,152700,534518500,26150,26150,26150,26150,0
|
|
20230821,152600,534518500,26150,26150,26150,26150,0
|
|
20230821,152500,534518500,26150,26150,26150,26150,0
|
|
20230821,152400,534518500,26150,26150,26150,26150,0
|
|
20230821,152300,534518500,26150,26150,26150,26150,0
|
|
20230821,152200,534518500,26150,26150,26150,26150,0
|
|
20230821,152100,534518500,26150,26150,26150,26150,0
|
|
20230821,152000,534518500,26150,26150,26150,26150,0
|
|
20230821,151900,534518500,26150,26100,26150,26000,721
|
|
20230821,151800,515746550,26050,25950,26100,25950,2895
|
|
20230821,151700,440555650,26000,26200,26200,26000,2295
|
|
20230821,151600,380694100,26250,26250,26300,26250,205
|
|
20230821,151500,375312800,26250,26250,26300,26250,434
|
|
20230821,151400,363920000,26250,26300,26300,26250,8
|
|
20230821,151300,363709750,26250,26250,26300,26250,199
|
|
20230821,151200,358485950,26250,26250,26300,26250,186
|
|
20230821,151100,353603300,26300,26250,26300,26250,51
|
|
20230821,151000,352262150,26250,26300,26300,26250,4
|
|
20230821,150900,352157100,26250,26250,26300,26250,9
|
|
20230821,150800,351920550,26250,26300,26350,26250,7
|
|
20230821,150700,351736500,26250,26300,26350,26250,10
|
|
20230821,150600,351473150,26250,26250,26300,26250,637
|
|
20230821,150500,334751850,26200,26250,26250,26200,62
|
|
20230821,150400,333124450,26200,26200,26200,26200,4
|
|
20230821,150300,333019650,26200,26200,26200,26200,54
|
|
20230821,150200,331604850,26200,26200,26200,26200,5
|
|
20230821,150100,331473850,26200,26200,26200,26200,4
|
|
20230821,150000,331369050,26200,26200,26250,26200,189
|
|
20230821,145900,326408000,26200,26200,26200,26200,248
|
|
20230821,145800,319910400,26200,26200,26200,26200,12
|
|
20230821,145700,319596000,26200,26300,26300,26200,240
|
|
20230821,145600,313292650,26300,26300,26300,26300,503
|
|
20230821,145500,300063750,26300,26300,26300,26300,7
|
|
20230821,145400,299879650,26300,26300,26300,26300,3
|
|
20230821,145300,299800750,26300,26300,26300,26300,265
|
|
20230821,145200,292831250,26300,26300,26300,26300,13
|
|
20230821,145100,292489350,26300,26300,26300,26300,3
|
|
20230821,145000,292410450,26300,26250,26300,26250,4
|
|
20230821,144900,292305300,26350,26250,26350,26250,4
|
|
20230821,144800,292200100,26250,26250,26250,26250,4
|
|
20230821,144700,292095100,26250,26250,26250,26250,2
|
|
20230821,144600,292042600,26300,26300,26300,26300,85
|
|
20230821,144500,289807100,26300,26300,26300,26300,2
|
|
20230821,144400,289754500,26300,26300,26300,26300,242
|
|
20230821,144300,283389900,26300,26300,26300,26250,112
|
|
20230821,144200,280448650,26300,26300,26300,26250,101
|
|
20230821,144100,277792450,26250,26250,26250,26250,3
|
|
20230821,144000,277713700,26300,26300,26300,26300,531
|
|
20230821,143900,263748400,26350,26350,26350,26300,104
|
|
20230821,143800,261008250,26300,26300,26300,26300,12
|
|
20230821,143700,260692650,26300,26300,26300,26300,3
|
|
20230821,143600,260613750,26300,26300,26350,26300,4
|
|
20230821,143500,260508500,26300,26300,26300,26300,2
|
|
20230821,143400,260455900,26300,26300,26300,26300,6
|
|
20230821,143300,260298100,26300,26300,26300,26300,3
|
|
20230821,143200,260219200,26300,26350,26400,26300,187
|
|
20230821,143100,255291650,26350,26350,26350,26350,2
|
|
20230821,143000,255238950,26350,26350,26350,26350,2
|
|
20230821,142900,255186250,26450,26450,26450,26450,0
|
|
20230821,142800,255186250,26450,26350,26450,26350,122
|
|
20230821,142700,251964800,26400,26400,26400,26400,46
|
|
20230821,142600,250750400,26450,26450,26450,26450,9
|
|
20230821,142500,250512350,26450,26450,26450,26450,104
|
|
20230821,142400,247761550,26400,26400,26400,26400,0
|
|
20230821,142300,247761550,26400,26400,26400,26400,0
|
|
20230821,142200,247761550,26400,26400,26400,26400,0
|
|
20230821,142100,247761550,26400,26400,26400,26400,2
|
|
20230821,142000,247708750,26450,26450,26450,26450,0
|
|
20230821,141900,247708750,26450,26400,26450,26400,95
|
|
20230821,141800,245200550,26400,26400,26400,26400,0
|
|
20230821,141700,245200550,26400,26400,26400,26400,1
|
|
20230821,141600,245174150,26400,26400,26400,26400,2
|
|
20230821,141500,245121350,26400,26350,26400,26350,8
|
|
20230821,141400,244910400,26350,26350,26350,26350,0
|
|
20230821,141300,244910400,26350,26350,26350,26350,0
|
|
20230821,141200,244910400,26350,26350,26350,26350,0
|
|
20230821,141100,244910400,26350,26350,26350,26350,0
|
|
20230821,141000,244910400,26350,26350,26350,26350,0
|
|
20230821,140900,244910400,26350,26350,26350,26350,0
|
|
20230821,140800,244910400,26350,26350,26350,26350,30
|
|
20230821,140700,244119900,26350,26350,26350,26350,0
|
|
20230821,140600,244119900,26350,26350,26350,26350,0
|
|
20230821,140500,244119900,26350,26350,26350,26350,10
|
|
20230821,140400,243856400,26400,26400,26400,26400,0
|
|
20230821,140300,243856400,26400,26400,26400,26400,0
|
|
20230821,140200,243856400,26400,26400,26400,26400,110
|
|
20230821,140100,240952400,26400,26400,26400,26400,0
|
|
20230821,140000,240952400,26400,26400,26400,26400,0
|
|
20230821,135900,240952400,26400,26400,26400,26400,0
|
|
20230821,135800,240952400,26400,26400,26400,26400,10
|
|
20230821,135700,240688400,26400,26400,26400,26400,0
|
|
20230821,135600,240688400,26400,26450,26450,26400,141
|
|
20230821,135500,236965800,26450,26450,26450,26450,0
|
|
20230821,135400,236965800,26450,26450,26450,26450,1
|
|
20230821,135300,236939350,26450,26450,26450,26450,0
|
|
20230821,135200,236939350,26450,26450,26450,26450,0
|
|
20230821,135100,236939350,26450,26450,26450,26450,678
|
|
20230821,135000,219006250,26450,26450,26450,26450,0
|
|
20230821,134900,219006250,26450,26450,26450,26450,0
|
|
20230821,134800,219006250,26450,26450,26450,26450,0
|
|
20230821,134700,219006250,26450,26450,26450,26450,316
|
|
20230821,134600,210648050,26450,26450,26450,26450,0
|
|
20230821,134500,210648050,26450,26450,26450,26450,8
|
|
20230821,134400,210436450,26500,26500,26500,26500,0
|
|
20230821,134300,210436450,26500,26500,26500,26500,0
|
|
20230821,134200,210436450,26500,26500,26500,26500,0
|
|
20230821,134100,210436450,26500,26500,26500,26500,5
|
|
20230821,134000,210303950,26500,26500,26500,26500,99
|
|
20230821,133900,207680450,26550,26550,26550,26550,3
|
|
20230821,133800,207600800,26550,26550,26550,26550,0
|
|
20230821,133700,207600800,26550,26550,26550,26550,73
|
|
20230821,133600,205662650,26550,26550,26550,26550,0
|
|
20230821,133500,205662650,26550,26550,26550,26550,0
|
|
20230821,133400,205662650,26550,26550,26550,26550,0
|
|
20230821,133300,205662650,26550,26550,26550,26550,0
|
|
20230821,133200,205662650,26550,26550,26550,26550,0
|
|
20230821,133100,205662650,26550,26550,26550,26550,0
|
|
20230821,133000,205662650,26550,26550,26550,26550,0
|
|
20230821,132900,205662650,26550,26550,26550,26550,1
|
|
20230821,132800,205636100,26550,26550,26550,26550,0
|
|
20230821,132700,205636100,26550,26550,26550,26550,0
|
|
20230821,132600,205636100,26550,26550,26550,26550,0
|
|
20230821,132500,205636100,26550,26550,26550,26550,1
|
|
20230821,132400,205609550,26500,26500,26500,26500,0
|
|
20230821,132300,205609550,26500,26500,26500,26500,0
|
|
20230821,132200,205609550,26500,26500,26500,26500,92
|
|
20230821,132100,203171550,26550,26550,26550,26550,15
|
|
20230821,132000,202773300,26550,26550,26550,26550,0
|
|
20230821,131900,202773300,26550,26550,26550,26550,3
|
|
20230821,131800,202693650,26550,26550,26550,26550,22
|
|
20230821,131700,202109550,26600,26600,26600,26600,1
|
|
20230821,131600,202082950,26550,26550,26550,26550,0
|
|
20230821,131500,202082950,26550,26550,26550,26550,20
|
|
20230821,131400,201551950,26600,26600,26600,26600,25
|
|
20230821,131300,200886950,26600,26550,26600,26550,235
|
|
20230821,131200,194644550,26550,26550,26550,26550,0
|
|
20230821,131100,194644550,26550,26550,26550,26550,0
|
|
20230821,131000,194644550,26550,26550,26550,26550,1
|
|
20230821,130900,194618000,26550,26550,26550,26550,0
|
|
20230821,130800,194618000,26550,26550,26550,26550,0
|
|
20230821,130700,194618000,26550,26550,26550,26550,0
|
|
20230821,130600,194618000,26550,26550,26550,26550,1
|
|
20230821,130500,194591450,26550,26550,26550,26550,13
|
|
20230821,130400,194246300,26550,26550,26550,26550,0
|
|
20230821,130300,194246300,26550,26550,26550,26550,0
|
|
20230821,130200,194246300,26550,26550,26550,26550,145
|
|
20230821,130100,190396550,26550,26500,26550,26500,71
|
|
20230821,130000,188515000,26550,26550,26550,26550,0
|
|
20230821,125900,188515000,26550,26550,26550,26550,0
|
|
20230821,125800,188515000,26550,26550,26550,26550,0
|
|
20230821,125700,188515000,26550,26550,26550,26550,0
|
|
20230821,125600,188515000,26550,26550,26550,26550,0
|
|
20230821,125500,188515000,26550,26550,26550,26550,0
|
|
20230821,125400,188515000,26550,26550,26550,26550,0
|
|
20230821,125300,188515000,26550,26550,26550,26550,1
|
|
20230821,125200,188488450,26550,26550,26550,26550,0
|
|
20230821,125100,188488450,26550,26550,26550,26550,0
|
|
20230821,125000,188488450,26550,26550,26550,26550,39
|
|
20230821,124900,187453000,26550,26550,26550,26550,0
|
|
20230821,124800,187453000,26550,26550,26550,26550,0
|
|
20230821,124700,187453000,26550,26550,26550,26550,0
|
|
20230821,124600,187453000,26550,26550,26550,26550,0
|
|
20230821,124500,187453000,26550,26550,26550,26550,0
|
|
20230821,124400,187453000,26550,26550,26550,26550,6
|
|
20230821,124300,187293700,26550,26550,26550,26550,0
|
|
20230821,124200,187293700,26550,26550,26550,26550,0
|
|
20230821,124100,187293700,26550,26550,26550,26550,0
|
|
20230821,124000,187293700,26550,26550,26550,26550,0
|
|
20230821,123900,187293700,26550,26550,26550,26550,0
|
|
20230821,123800,187293700,26550,26550,26550,26550,17
|
|
20230821,123700,186842350,26550,26550,26550,26550,7
|
|
20230821,123600,186656500,26550,26550,26550,26550,0
|
|
20230821,123500,186656500,26550,26550,26550,26550,5
|
|
20230821,123400,186523750,26600,26600,26600,26600,1
|
|
20230821,123300,186497150,26550,26550,26550,26550,0
|
|
20230821,123200,186497150,26550,26550,26550,26550,36
|
|
20230821,123100,185541350,26600,26550,26600,26550,83
|
|
20230821,123000,183337450,26600,26600,26600,26600,0
|
|
20230821,122900,183337450,26600,26600,26600,26600,0
|
|
20230821,122800,183337450,26600,26600,26600,26600,5
|
|
20230821,122700,183204450,26600,26600,26600,26600,0
|
|
20230821,122600,183204450,26600,26600,26600,26600,0
|
|
20230821,122500,183204450,26600,26600,26600,26600,3
|
|
20230821,122400,183124650,26550,26550,26550,26550,56
|
|
20230821,122300,181637850,26550,26550,26550,26550,46
|
|
20230821,122200,180416550,26600,26600,26600,26600,0
|
|
20230821,122100,180416550,26600,26600,26600,26600,21
|
|
20230821,122000,179857950,26600,26550,26600,26550,55
|
|
20230821,121900,178397600,26550,26550,26550,26550,0
|
|
20230821,121800,178397600,26550,26550,26550,26550,0
|
|
20230821,121700,178397600,26550,26550,26550,26550,10
|
|
20230821,121600,178132100,26550,26550,26550,26550,1
|
|
20230821,121500,178105550,26550,26550,26550,26550,0
|
|
20230821,121400,178105550,26550,26550,26550,26550,0
|
|
20230821,121300,178105550,26550,26550,26550,26550,0
|
|
20230821,121200,178105550,26550,26550,26550,26550,0
|
|
20230821,121100,178105550,26550,26550,26550,26550,0
|
|
20230821,121000,178105550,26550,26550,26550,26550,0
|
|
20230821,120900,178105550,26550,26550,26550,26550,0
|
|
20230821,120800,178105550,26550,26500,26550,26500,10
|
|
20230821,120700,177840500,26550,26550,26550,26550,1
|
|
20230821,120600,177813950,26550,26550,26550,26550,1
|
|
20230821,120500,177787400,26550,26550,26550,26550,0
|
|
20230821,120400,177787400,26550,26550,26550,26550,0
|
|
20230821,120300,177787400,26550,26550,26550,26550,0
|
|
20230821,120200,177787400,26550,26550,26550,26550,4
|
|
20230821,120100,177681200,26550,26550,26550,26550,3
|
|
20230821,120000,177601550,26550,26550,26550,26550,5
|
|
20230821,115900,177468800,26550,26550,26550,26550,0
|
|
20230821,115800,177468800,26550,26550,26550,26550,7
|
|
20230821,115700,177282950,26550,26550,26550,26550,1
|
|
20230821,115600,177256400,26500,26500,26500,26500,0
|
|
20230821,115500,177256400,26500,26500,26500,26500,14
|
|
20230821,115400,176885400,26500,26500,26500,26500,0
|
|
20230821,115300,176885400,26500,26550,26550,26500,74
|
|
20230821,115200,174920800,26550,26550,26550,26550,0
|
|
20230821,115100,174920800,26550,26550,26550,26550,0
|
|
20230821,115000,174920800,26550,26550,26550,26550,16
|
|
20230821,114900,174496000,26550,26550,26550,26550,0
|
|
20230821,114800,174496000,26550,26550,26550,26550,1
|
|
20230821,114700,174469450,26550,26550,26550,26550,138
|
|
20230821,114600,170805550,26550,26550,26550,26550,0
|
|
20230821,114500,170805550,26550,26550,26550,26550,52
|
|
20230821,114400,169424950,26550,26550,26550,26550,0
|
|
20230821,114300,169424950,26550,26500,26550,26450,582
|
|
20230821,114200,154024700,26550,26550,26550,26550,2
|
|
20230821,114100,153971600,26550,26550,26550,26550,2
|
|
20230821,114000,153918500,26550,26550,26550,26550,0
|
|
20230821,113900,153918500,26550,26550,26550,26550,0
|
|
20230821,113800,153918500,26550,26550,26550,26550,1
|
|
20230821,113700,153891950,26550,26550,26550,26550,5
|
|
20230821,113600,153759200,26550,26550,26550,26550,0
|
|
20230821,113500,153759200,26550,26550,26550,26550,3
|
|
20230821,113400,153679550,26550,26550,26550,26550,0
|
|
20230821,113300,153679550,26550,26550,26550,26550,0
|
|
20230821,113200,153679550,26550,26550,26550,26550,0
|
|
20230821,113100,153679550,26550,26550,26550,26550,0
|
|
20230821,113000,153679550,26550,26550,26550,26550,0
|
|
20230821,112900,153679550,26550,26550,26550,26550,1
|
|
20230821,112800,153653000,26500,26500,26500,26500,2
|
|
20230821,112700,153600000,26500,26500,26500,26500,222
|
|
20230821,112600,147717000,26550,26500,26550,26500,187
|
|
20230821,112500,142761450,26500,26500,26500,26500,0
|
|
20230821,112400,142761450,26500,26500,26500,26500,0
|
|
20230821,112300,142761450,26500,26500,26500,26500,0
|
|
20230821,112200,142761450,26500,26500,26500,26500,0
|
|
20230821,112100,142761450,26500,26500,26500,26500,0
|
|
20230821,112000,142761450,26500,26500,26500,26500,1
|
|
20230821,111900,142734950,26550,26450,26550,26450,417
|
|
20230821,111800,131703550,26400,26400,26400,26400,0
|
|
20230821,111700,131703550,26400,26400,26400,26400,0
|
|
20230821,111600,131703550,26400,26400,26400,26400,20
|
|
20230821,111500,131175550,26450,26450,26450,26450,0
|
|
20230821,111400,131175550,26450,26450,26450,26450,5
|
|
20230821,111300,131043300,26450,26450,26450,26450,2
|
|
20230821,111200,130990400,26450,26450,26450,26450,0
|
|
20230821,111100,130990400,26450,26450,26450,26450,0
|
|
20230821,111000,130990400,26450,26450,26450,26450,16
|
|
20230821,110900,130567200,26450,26450,26450,26450,0
|
|
20230821,110800,130567200,26450,26400,26450,26400,148
|
|
20230821,110700,126659900,26400,26400,26400,26400,55
|
|
20230821,110600,125207900,26400,26400,26400,26400,36
|
|
20230821,110500,124257500,26400,26400,26400,26400,0
|
|
20230821,110400,124257500,26400,26400,26400,26400,0
|
|
20230821,110300,124257500,26400,26350,26400,26350,29
|
|
20230821,110200,123492300,26400,26400,26400,26400,1
|
|
20230821,110100,123465900,26400,26400,26400,26400,0
|
|
20230821,110000,123465900,26400,26350,26400,26350,3
|
|
20230821,105900,123386750,26400,26400,26400,26400,0
|
|
20230821,105800,123386750,26400,26400,26400,26400,0
|
|
20230821,105700,123386750,26400,26400,26400,26400,0
|
|
20230821,105600,123386750,26400,26400,26400,26400,98
|
|
20230821,105500,120799550,26450,26450,26450,26450,0
|
|
20230821,105400,120799550,26450,26450,26450,26450,0
|
|
20230821,105300,120799550,26450,26450,26450,26450,0
|
|
20230821,105200,120799550,26450,26400,26450,26400,78
|
|
20230821,105100,118740300,26400,26400,26400,26400,0
|
|
20230821,105000,118740300,26400,26400,26400,26400,70
|
|
20230821,104900,116892300,26450,26450,26450,26450,0
|
|
20230821,104800,116892300,26450,26450,26450,26450,0
|
|
20230821,104700,116892300,26450,26450,26450,26450,0
|
|
20230821,104600,116892300,26450,26450,26450,26450,86
|
|
20230821,104500,114617600,26450,26450,26450,26450,0
|
|
20230821,104400,114617600,26450,26450,26450,26450,1
|
|
20230821,104300,114591150,26500,26500,26500,26500,0
|
|
20230821,104200,114591150,26500,26500,26500,26500,1
|
|
20230821,104100,114564650,26450,26450,26450,26450,0
|
|
20230821,104000,114564650,26450,26450,26450,26450,0
|
|
20230821,103900,114564650,26450,26450,26450,26450,0
|
|
20230821,103800,114564650,26450,26450,26450,26450,0
|
|
20230821,103700,114564650,26450,26450,26450,26450,0
|
|
20230821,103600,114564650,26450,26450,26450,26450,11
|
|
20230821,103500,114273700,26450,26450,26450,26450,0
|
|
20230821,103400,114273700,26450,26500,26500,26450,26
|
|
20230821,103300,113585150,26500,26500,26500,26500,2
|
|
20230821,103200,113532150,26500,26500,26500,26500,670
|
|
20230821,103100,95777150,26550,26550,26550,26550,1
|
|
20230821,103000,95750600,26550,26550,26550,26550,3
|
|
20230821,102900,95670950,26550,26550,26550,26550,0
|
|
20230821,102800,95670950,26550,26550,26550,26550,11
|
|
20230821,102700,95378900,26550,26550,26550,26550,1
|
|
20230821,102600,95352350,26550,26550,26550,26550,0
|
|
20230821,102500,95352350,26550,26550,26550,26550,2
|
|
20230821,102400,95299250,26550,26550,26550,26550,4
|
|
20230821,102300,95193050,26550,26550,26550,26550,0
|
|
20230821,102200,95193050,26550,26550,26550,26550,0
|
|
20230821,102100,95193050,26550,26550,26550,26550,0
|
|
20230821,102000,95193050,26550,26550,26550,26550,0
|
|
20230821,101900,95193050,26550,26550,26550,26550,0
|
|
20230821,101800,95193050,26550,26550,26550,26550,10
|
|
20230821,101700,94927550,26550,26550,26550,26550,0
|
|
20230821,101600,94927550,26550,26550,26550,26550,0
|
|
20230821,101500,94927550,26550,26550,26550,26550,0
|
|
20230821,101400,94927550,26550,26550,26550,26550,103
|
|
20230821,101300,92192900,26600,26600,26600,26600,0
|
|
20230821,101200,92192900,26600,26600,26600,26600,0
|
|
20230821,101100,92192900,26600,26650,26650,26600,108
|
|
20230821,101000,89319650,26600,26600,26600,26600,131
|
|
20230821,100900,85835050,26600,26600,26600,26600,0
|
|
20230821,100800,85835050,26600,26600,26600,26600,22
|
|
20230821,100700,85249850,26600,26600,26600,26600,0
|
|
20230821,100600,85249850,26600,26600,26600,26600,66
|
|
20230821,100500,83494250,26600,26600,26600,26600,1
|
|
20230821,100400,83467650,26600,26600,26600,26600,56
|
|
20230821,100300,81978050,26600,26600,26600,26600,0
|
|
20230821,100200,81978050,26600,26600,26600,26600,0
|
|
20230821,100100,81978050,26600,26600,26600,26600,5
|
|
20230821,100000,81845050,26600,26600,26600,26600,6
|
|
20230821,095900,81685450,26600,26600,26600,26600,0
|
|
20230821,095800,81685450,26600,26600,26600,26600,0
|
|
20230821,095700,81685450,26600,26600,26600,26600,0
|
|
20230821,095600,81685450,26600,26600,26600,26600,2
|
|
20230821,095500,81632250,26600,26550,26600,26550,163
|
|
20230821,095400,77304100,26550,26550,26550,26550,0
|
|
20230821,095300,77304100,26550,26550,26550,26550,3
|
|
20230821,095200,77224450,26600,26600,26600,26600,2
|
|
20230821,095100,77171250,26600,26600,26600,26600,0
|
|
20230821,095000,77171250,26600,26600,26600,26600,0
|
|
20230821,094900,77171250,26600,26600,26600,26600,7
|
|
20230821,094800,76985050,26600,26600,26600,26600,1
|
|
20230821,094700,76958450,26650,26500,26650,26500,331
|
|
20230821,094600,68163700,26450,26450,26450,26450,0
|
|
20230821,094500,68163700,26450,26500,26500,26450,19
|
|
20230821,094400,67660600,26450,26450,26450,26450,3
|
|
20230821,094300,67581250,26500,26500,26500,26500,8
|
|
20230821,094200,67369250,26500,26500,26500,26500,2
|
|
20230821,094100,67316250,26500,26500,26500,26500,0
|
|
20230821,094000,67316250,26500,26500,26500,26500,0
|
|
20230821,093900,67316250,26500,26500,26500,26500,0
|
|
20230821,093800,67316250,26500,26450,26500,26450,141
|
|
20230821,093700,63581950,26500,26500,26500,26500,12
|
|
20230821,093600,63263950,26500,26500,26500,26500,1
|
|
20230821,093500,63237450,26500,26400,26500,26400,135
|
|
20230821,093400,59671450,26500,26500,26500,26500,0
|
|
20230821,093300,59671450,26500,26450,26500,26450,172
|
|
20230821,093200,55121350,26450,26400,26450,26400,93
|
|
20230821,093100,52664000,26400,26400,26400,26400,55
|
|
20230821,093000,51212000,26450,26450,26450,26450,88
|
|
20230821,092900,48884400,26450,26500,26500,26450,2
|
|
20230821,092800,48831450,26500,26500,26500,26500,6
|
|
20230821,092700,48672450,26500,26500,26500,26500,11
|
|
20230821,092600,48380950,26450,26450,26450,26450,30
|
|
20230821,092500,47587450,26450,26450,26450,26450,119
|
|
20230821,092400,44439900,26500,26450,26500,26450,102
|
|
20230821,092300,41741900,26450,26450,26450,26450,77
|
|
20230821,092200,39705250,26500,26450,26500,26450,27
|
|
20230821,092100,38990800,26450,26400,26450,26400,287
|
|
20230821,092000,31408500,26400,26400,26400,26400,28
|
|
20230821,091900,30669300,26450,26450,26450,26450,2
|
|
20230821,091800,30616400,26450,26350,26450,26350,164
|
|
20230821,091700,26294900,26400,26400,26400,26400,57
|
|
20230821,091600,24790100,26450,26450,26450,26450,1
|
|
20230821,091500,24763650,26450,26400,26450,26400,78
|
|
20230821,091400,22704350,26500,26500,26500,26500,2
|
|
20230821,091300,22651350,26500,26500,26500,26500,3
|
|
20230821,091200,22571850,26400,26450,26450,26400,74
|
|
20230821,091100,20617900,26450,26500,26500,26450,72
|
|
20230821,091000,18713450,26500,26500,26500,26500,1
|
|
20230821,090900,18686950,26500,26450,26500,26450,6
|
|
20230821,090800,18528150,26550,26550,26550,26550,9
|
|
20230821,090700,18289200,26550,26550,26550,26550,10
|
|
20230821,090600,18023700,26550,26550,26550,26500,3
|
|
20230821,090500,17944100,26400,26600,26600,26400,33
|
|
20230821,090400,17072250,26600,26650,26650,26600,2
|
|
20230821,090300,17019000,26500,26600,26650,26500,199
|
|
20230821,090200,11735550,26800,26500,26800,26500,221
|
|
20230821,090100,5877100,26500,26500,26500,26450,120
|
|
20230821,090000,2703000,26500,26500,26500,26500,102
|