700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,203700,538677100,26050,26050,26050,26050,368
|
|
20230830,203600,538677100,26050,26050,26050,26050,0
|
|
20230830,203500,538677100,26050,26050,26050,26050,0
|
|
20230830,203400,538677100,26050,26050,26050,26050,0
|
|
20230830,203300,538677100,26050,26050,26050,26050,0
|
|
20230830,203200,538677100,26050,26050,26050,26050,0
|
|
20230830,203100,538677100,26050,26050,26050,26050,0
|
|
20230830,203000,538677100,26050,26050,26050,26050,0
|
|
20230830,202900,538677100,26050,26050,26050,26050,0
|
|
20230830,202800,538677100,26050,26050,26050,26050,0
|
|
20230830,202700,538677100,26050,26050,26050,26050,0
|
|
20230830,202600,538677100,26050,26050,26050,26050,0
|
|
20230830,202500,538677100,26050,26050,26050,26050,0
|
|
20230830,202400,538677100,26050,26050,26050,26050,0
|
|
20230830,202300,538677100,26050,26050,26050,26050,0
|
|
20230830,202200,538677100,26050,26050,26050,26050,0
|
|
20230830,202100,538677100,26050,26050,26050,26050,0
|
|
20230830,202000,538677100,26050,26050,26050,26050,0
|
|
20230830,201900,538677100,26050,26050,26050,26050,0
|
|
20230830,201800,538677100,26050,26050,26050,26050,0
|
|
20230830,201700,538677100,26050,26050,26050,26050,0
|
|
20230830,201600,538677100,26050,26050,26050,26050,0
|
|
20230830,201500,538677100,26050,26050,26050,26050,0
|
|
20230830,201400,538677100,26050,26050,26050,26050,0
|
|
20230830,201300,538677100,26050,26050,26050,26050,0
|
|
20230830,201200,538677100,26050,26050,26050,26050,0
|
|
20230830,201100,538677100,26050,26050,26050,26050,0
|
|
20230830,201000,538677100,26050,26050,26050,26050,0
|
|
20230830,200900,538677100,26050,26050,26050,26050,0
|
|
20230830,200800,538677100,26050,26050,26050,26050,0
|
|
20230830,200700,538677100,26050,26050,26050,26050,368
|
|
20230830,200600,538677100,26050,26050,26050,26050,0
|
|
20230830,200500,538677100,26050,26050,26050,26050,0
|
|
20230830,200400,538677100,26050,26050,26050,26050,0
|
|
20230830,200300,538677100,26050,26050,26050,26050,0
|
|
20230830,200200,538677100,26050,26050,26050,26050,0
|
|
20230830,200100,538677100,26050,26050,26050,26050,0
|
|
20230830,200000,538677100,26050,26050,26050,26050,0
|
|
20230830,195900,538677100,26050,26050,26050,26050,0
|
|
20230830,195800,538677100,26050,26050,26050,26050,0
|
|
20230830,195700,538677100,26050,26050,26050,26050,0
|
|
20230830,195600,538677100,26050,26050,26050,26050,0
|
|
20230830,195500,538677100,26050,26050,26050,26050,0
|
|
20230830,195400,538677100,26050,26050,26050,26050,0
|
|
20230830,195300,538677100,26050,26050,26050,26050,0
|
|
20230830,195200,538677100,26050,26050,26050,26050,0
|
|
20230830,195100,538677100,26050,26050,26050,26050,0
|
|
20230830,195000,538677100,26050,26050,26050,26050,0
|
|
20230830,194900,538677100,26050,26050,26050,26050,0
|
|
20230830,194800,538677100,26050,26050,26050,26050,0
|
|
20230830,194700,538677100,26050,26050,26050,26050,0
|
|
20230830,194600,538677100,26050,26050,26050,26050,0
|
|
20230830,194500,538677100,26050,26050,26050,26050,0
|
|
20230830,194400,538677100,26050,26050,26050,26050,0
|
|
20230830,194300,538677100,26050,26050,26050,26050,0
|
|
20230830,194200,538677100,26050,26050,26050,26050,0
|
|
20230830,194100,538677100,26050,26050,26050,26050,0
|
|
20230830,194000,538677100,26050,26050,26050,26050,0
|
|
20230830,193900,538677100,26050,26050,26050,26050,0
|
|
20230830,193800,538677100,26050,26050,26050,26050,0
|
|
20230830,193700,538677100,26050,26050,26050,26050,368
|
|
20230830,193600,538677100,26050,26050,26050,26050,0
|
|
20230830,193500,538677100,26050,26050,26050,26050,0
|
|
20230830,193400,538677100,26050,26050,26050,26050,0
|
|
20230830,193300,538677100,26050,26050,26050,26050,0
|
|
20230830,193200,538677100,26050,26050,26050,26050,0
|
|
20230830,193100,538677100,26050,26050,26050,26050,0
|
|
20230830,193000,538677100,26050,26050,26050,26050,0
|
|
20230830,192900,538677100,26050,26050,26050,26050,0
|
|
20230830,192800,538677100,26050,26050,26050,26050,0
|
|
20230830,192700,538677100,26050,26050,26050,26050,0
|
|
20230830,192600,538677100,26050,26050,26050,26050,0
|
|
20230830,192500,538677100,26050,26050,26050,26050,0
|
|
20230830,192400,538677100,26050,26050,26050,26050,0
|
|
20230830,192300,538677100,26050,26050,26050,26050,0
|
|
20230830,192200,538677100,26050,26050,26050,26050,0
|
|
20230830,192100,538677100,26050,26050,26050,26050,0
|
|
20230830,192000,538677100,26050,26050,26050,26050,0
|
|
20230830,191900,538677100,26050,26050,26050,26050,0
|
|
20230830,191800,538677100,26050,26050,26050,26050,0
|
|
20230830,191700,538677100,26050,26050,26050,26050,0
|
|
20230830,191600,538677100,26050,26050,26050,26050,0
|
|
20230830,191500,538677100,26050,26050,26050,26050,0
|
|
20230830,191400,538677100,26050,26050,26050,26050,0
|
|
20230830,191300,538677100,26050,26050,26050,26050,0
|
|
20230830,191200,538677100,26050,26050,26050,26050,0
|
|
20230830,191100,538677100,26050,26050,26050,26050,0
|
|
20230830,191000,538677100,26050,26050,26050,26050,0
|
|
20230830,190900,538677100,26050,26050,26050,26050,0
|
|
20230830,190800,538677100,26050,26050,26050,26050,0
|
|
20230830,190700,538677100,26050,26050,26050,26050,368
|
|
20230830,190600,538677100,26050,26050,26050,26050,0
|
|
20230830,190500,538677100,26050,26050,26050,26050,0
|
|
20230830,190400,538677100,26050,26050,26050,26050,0
|
|
20230830,190300,538677100,26050,26050,26050,26050,0
|
|
20230830,190200,538677100,26050,26050,26050,26050,0
|
|
20230830,190100,538677100,26050,26050,26050,26050,0
|
|
20230830,190000,538677100,26050,26050,26050,26050,0
|
|
20230830,185900,538677100,26050,26050,26050,26050,0
|
|
20230830,185800,538677100,26050,26050,26050,26050,0
|
|
20230830,185700,538677100,26050,26050,26050,26050,0
|
|
20230830,185600,538677100,26050,26050,26050,26050,0
|
|
20230830,185500,538677100,26050,26050,26050,26050,0
|
|
20230830,185400,538677100,26050,26050,26050,26050,0
|
|
20230830,185300,538677100,26050,26050,26050,26050,0
|
|
20230830,185200,538677100,26050,26050,26050,26050,0
|
|
20230830,185100,538677100,26050,26050,26050,26050,0
|
|
20230830,185000,538677100,26050,26050,26050,26050,0
|
|
20230830,184900,538677100,26050,26050,26050,26050,0
|
|
20230830,184800,538677100,26050,26050,26050,26050,0
|
|
20230830,184700,538677100,26050,26050,26050,26050,0
|
|
20230830,184600,538677100,26050,26050,26050,26050,0
|
|
20230830,184500,538677100,26050,26050,26050,26050,0
|
|
20230830,184400,538677100,26050,26050,26050,26050,0
|
|
20230830,184300,538677100,26050,26050,26050,26050,0
|
|
20230830,184200,538677100,26050,26050,26050,26050,0
|
|
20230830,184100,538677100,26050,26050,26050,26050,0
|
|
20230830,184000,538677100,26050,26050,26050,26050,0
|
|
20230830,183900,538677100,26050,26050,26050,26050,0
|
|
20230830,183800,538677100,26050,26050,26050,26050,0
|
|
20230830,183700,538677100,26050,26050,26050,26050,368
|
|
20230830,183600,538677100,26050,26050,26050,26050,0
|
|
20230830,183500,538677100,26050,26050,26050,26050,0
|
|
20230830,183400,538677100,26050,26050,26050,26050,0
|
|
20230830,183300,538677100,26050,26050,26050,26050,0
|
|
20230830,183200,538677100,26050,26050,26050,26050,0
|
|
20230830,183100,538677100,26050,26050,26050,26050,0
|
|
20230830,183000,538677100,26050,26050,26050,26050,0
|
|
20230830,182900,538677100,26050,26050,26050,26050,0
|
|
20230830,182800,538677100,26050,26050,26050,26050,0
|
|
20230830,182700,538677100,26050,26050,26050,26050,0
|
|
20230830,182600,538677100,26050,26050,26050,26050,0
|
|
20230830,182500,538677100,26050,26050,26050,26050,0
|
|
20230830,182400,538677100,26050,26050,26050,26050,0
|
|
20230830,182300,538677100,26050,26050,26050,26050,0
|
|
20230830,182200,538677100,26050,26050,26050,26050,0
|
|
20230830,182100,538677100,26050,26050,26050,26050,0
|
|
20230830,182000,538677100,26050,26050,26050,26050,0
|
|
20230830,181900,538677100,26050,26050,26050,26050,0
|
|
20230830,181800,538677100,26050,26050,26050,26050,0
|
|
20230830,181700,538677100,26050,26050,26050,26050,0
|
|
20230830,181600,538677100,26050,26050,26050,26050,0
|
|
20230830,181500,538677100,26050,26050,26050,26050,0
|
|
20230830,181400,538677100,26050,26050,26050,26050,0
|
|
20230830,181300,538677100,26050,26050,26050,26050,0
|
|
20230830,181200,538677100,26050,26050,26050,26050,0
|
|
20230830,181100,538677100,26050,26050,26050,26050,0
|
|
20230830,181000,538677100,26050,26050,26050,26050,0
|
|
20230830,180900,538677100,26050,26050,26050,26050,0
|
|
20230830,180800,538677100,26050,26050,26050,26050,0
|
|
20230830,180700,538677100,26050,26050,26050,26050,368
|
|
20230830,180600,538677100,26050,26050,26050,26050,0
|
|
20230830,180500,538677100,26050,26050,26050,26050,0
|
|
20230830,180400,538677100,26050,26050,26050,26050,0
|
|
20230830,180300,538677100,26050,26050,26050,26050,0
|
|
20230830,180200,538677100,26050,26050,26050,26050,0
|
|
20230830,180100,538677100,26050,26050,26050,26050,0
|
|
20230830,180000,538677100,26050,26050,26050,26050,0
|
|
20230830,175900,538677100,26050,26050,26050,26050,0
|
|
20230830,175800,538677100,26050,26050,26050,26050,0
|
|
20230830,175700,538677100,26050,26050,26050,26050,0
|
|
20230830,175600,538677100,26050,26050,26050,26050,0
|
|
20230830,175500,538677100,26050,26050,26050,26050,0
|
|
20230830,175400,538677100,26050,26050,26050,26050,0
|
|
20230830,175300,538677100,26050,26050,26050,26050,0
|
|
20230830,175200,538677100,26050,26050,26050,26050,0
|
|
20230830,175100,538677100,26050,26050,26050,26050,0
|
|
20230830,175000,538677100,26050,26050,26050,26050,0
|
|
20230830,174900,538677100,26050,26050,26050,26050,0
|
|
20230830,174800,538677100,26050,26050,26050,26050,0
|
|
20230830,174700,538677100,26050,26050,26050,26050,0
|
|
20230830,174600,538677100,26050,26050,26050,26050,0
|
|
20230830,174500,538677100,26050,26050,26050,26050,0
|
|
20230830,174400,538677100,26050,26050,26050,26050,0
|
|
20230830,174300,538677100,26050,26050,26050,26050,0
|
|
20230830,174200,538677100,26050,26050,26050,26050,0
|
|
20230830,174100,538677100,26050,26050,26050,26050,0
|
|
20230830,174000,538677100,26050,26050,26050,26050,0
|
|
20230830,173900,538677100,26050,26050,26050,26050,0
|
|
20230830,173800,538677100,26050,26050,26050,26050,0
|
|
20230830,173700,538677100,26050,26050,26050,26050,368
|
|
20230830,173600,538677100,26050,26050,26050,26050,0
|
|
20230830,173500,538677100,26050,26050,26050,26050,0
|
|
20230830,173400,538677100,26050,26050,26050,26050,0
|
|
20230830,173300,538677100,26050,26050,26050,26050,0
|
|
20230830,173200,538677100,26050,26050,26050,26050,0
|
|
20230830,173100,538677100,26050,26050,26050,26050,0
|
|
20230830,173000,538677100,26050,26050,26050,26050,0
|
|
20230830,172900,538677100,26050,26050,26050,26050,0
|
|
20230830,172800,538677100,26050,26050,26050,26050,0
|
|
20230830,172700,538677100,26050,26050,26050,26050,0
|
|
20230830,172600,538677100,26050,26050,26050,26050,0
|
|
20230830,172500,538677100,26050,26050,26050,26050,0
|
|
20230830,172400,538677100,26050,26050,26050,26050,0
|
|
20230830,172300,538677100,26050,26050,26050,26050,0
|
|
20230830,172200,538677100,26050,26050,26050,26050,0
|
|
20230830,172100,538677100,26050,26050,26050,26050,0
|
|
20230830,172000,538677100,26050,26050,26050,26050,0
|
|
20230830,171900,538677100,26050,26050,26050,26050,0
|
|
20230830,171800,538677100,26050,26050,26050,26050,0
|
|
20230830,171700,538677100,26050,26050,26050,26050,0
|
|
20230830,171600,538677100,26050,26050,26050,26050,0
|
|
20230830,171500,538677100,26050,26050,26050,26050,0
|
|
20230830,171400,538677100,26050,26050,26050,26050,0
|
|
20230830,171300,538677100,26050,26050,26050,26050,0
|
|
20230830,171200,538677100,26050,26050,26050,26050,0
|
|
20230830,171100,538677100,26050,26050,26050,26050,0
|
|
20230830,171000,538677100,26050,26050,26050,26050,0
|
|
20230830,170900,538677100,26050,26050,26050,26050,0
|
|
20230830,170800,538677100,26050,26050,26050,26050,0
|
|
20230830,170700,538677100,26050,26050,26050,26050,368
|
|
20230830,170600,538677100,26050,26050,26050,26050,0
|
|
20230830,170500,538677100,26050,26050,26050,26050,0
|
|
20230830,170400,538677100,26050,26050,26050,26050,0
|
|
20230830,170300,538677100,26050,26050,26050,26050,0
|
|
20230830,170200,538677100,26050,26050,26050,26050,0
|
|
20230830,170100,538677100,26050,26050,26050,26050,0
|
|
20230830,170000,538677100,26050,26050,26050,26050,0
|
|
20230830,165900,538677100,26050,26050,26050,26050,0
|
|
20230830,165800,538677100,26050,26050,26050,26050,0
|
|
20230830,165700,538677100,26050,26050,26050,26050,0
|
|
20230830,165600,538677100,26050,26050,26050,26050,0
|
|
20230830,165500,538677100,26050,26050,26050,26050,0
|
|
20230830,165400,538677100,26050,26050,26050,26050,0
|
|
20230830,165300,538677100,26050,26050,26050,26050,0
|
|
20230830,165200,538677100,26050,26050,26050,26050,0
|
|
20230830,165100,538677100,26050,26050,26050,26050,0
|
|
20230830,165000,538677100,26050,26050,26050,26050,0
|
|
20230830,164900,538677100,26050,26050,26050,26050,0
|
|
20230830,164800,538677100,26050,26050,26050,26050,0
|
|
20230830,164700,538677100,26050,26050,26050,26050,0
|
|
20230830,164600,538677100,26050,26050,26050,26050,0
|
|
20230830,164500,538677100,26050,26050,26050,26050,0
|
|
20230830,164400,538677100,26050,26050,26050,26050,0
|
|
20230830,164300,538677100,26050,26050,26050,26050,0
|
|
20230830,164200,538677100,26050,26050,26050,26050,0
|
|
20230830,164100,538677100,26050,26050,26050,26050,0
|
|
20230830,164000,538677100,26050,26050,26050,26050,0
|
|
20230830,163900,538677100,26050,26050,26050,26050,0
|
|
20230830,163800,538677100,26050,26050,26050,26050,0
|
|
20230830,163700,538677100,26050,26050,26050,26050,368
|
|
20230830,163600,538677100,26050,26050,26050,26050,0
|
|
20230830,163500,538677100,26050,26050,26050,26050,0
|
|
20230830,163400,538677100,26050,26050,26050,26050,0
|
|
20230830,163300,538677100,26050,26050,26050,26050,0
|
|
20230830,163200,538677100,26050,26050,26050,26050,0
|
|
20230830,163100,538677100,26050,26050,26050,26050,0
|
|
20230830,163000,538677100,26050,26050,26050,26050,0
|
|
20230830,162900,538677100,26050,26050,26050,26050,0
|
|
20230830,162800,538677100,26050,26050,26050,26050,0
|
|
20230830,162700,538677100,26050,26050,26050,26050,0
|
|
20230830,162600,538677100,26050,26050,26050,26050,0
|
|
20230830,162500,538677100,26050,26050,26050,26050,0
|
|
20230830,162400,538677100,26050,26050,26050,26050,0
|
|
20230830,162300,538677100,26050,26050,26050,26050,0
|
|
20230830,162200,538677100,26050,26050,26050,26050,0
|
|
20230830,162100,538677100,26050,26050,26050,26050,0
|
|
20230830,162000,538677100,26050,26050,26050,26050,0
|
|
20230830,161900,538677100,26050,26050,26050,26050,0
|
|
20230830,161800,538677100,26050,26050,26050,26050,0
|
|
20230830,161700,538677100,26050,26050,26050,26050,0
|
|
20230830,161600,538677100,26050,26050,26050,26050,0
|
|
20230830,161500,538677100,26050,26050,26050,26050,0
|
|
20230830,161400,538677100,26050,26050,26050,26050,0
|
|
20230830,161300,538677100,26050,26050,26050,26050,0
|
|
20230830,161200,538677100,26050,26050,26050,26050,0
|
|
20230830,161100,538677100,26050,26050,26050,26050,0
|
|
20230830,161000,538677100,26050,26050,26050,26050,0
|
|
20230830,160900,538677100,26050,26050,26050,26050,0
|
|
20230830,160800,538677100,26050,26050,26050,26050,0
|
|
20230830,160700,538677100,26050,26050,26050,26050,368
|
|
20230830,160600,538677100,26050,26050,26050,26050,0
|
|
20230830,160500,538677100,26050,26050,26050,26050,0
|
|
20230830,160400,538677100,26050,26050,26050,26050,0
|
|
20230830,160300,538677100,26050,26050,26050,26050,0
|
|
20230830,160200,538677100,26050,26050,26050,26050,0
|
|
20230830,160100,538677100,26050,26050,26050,26050,0
|
|
20230830,160000,538677100,26050,26050,26050,26050,0
|
|
20230830,155900,538677100,26050,26050,26050,26050,0
|
|
20230830,155800,538677100,26050,26050,26050,26050,0
|
|
20230830,155700,538677100,26050,26050,26050,26050,0
|
|
20230830,155600,538677100,26050,26050,26050,26050,0
|
|
20230830,155500,538677100,26050,26050,26050,26050,0
|
|
20230830,155400,538677100,26050,26050,26050,26050,0
|
|
20230830,155300,538677100,26050,26050,26050,26050,0
|
|
20230830,155200,538677100,26050,26050,26050,26050,0
|
|
20230830,155100,538677100,26050,26050,26050,26050,0
|
|
20230830,155000,538677100,26050,26050,26050,26050,0
|
|
20230830,154900,538677100,26050,26050,26050,26050,0
|
|
20230830,154800,538677100,26050,26050,26050,26050,0
|
|
20230830,154700,538677100,26050,26050,26050,26050,0
|
|
20230830,154600,538677100,26050,26050,26050,26050,0
|
|
20230830,154500,538677100,26050,26050,26050,26050,0
|
|
20230830,154400,538677100,26050,26050,26050,26050,0
|
|
20230830,154300,538677100,26050,26050,26050,26050,0
|
|
20230830,154200,538677100,26050,26050,26050,26050,0
|
|
20230830,154100,538677100,26050,26050,26050,26050,0
|
|
20230830,154000,538677100,26050,26050,26050,26050,0
|
|
20230830,153900,538677100,26050,26050,26050,26050,0
|
|
20230830,153800,538677100,26050,26050,26050,26050,0
|
|
20230830,153700,538677100,26050,26050,26050,26050,368
|
|
20230830,153600,538677100,26050,26050,26050,26050,0
|
|
20230830,153500,538677100,26050,26050,26050,26050,0
|
|
20230830,153400,538677100,26050,26050,26050,26050,0
|
|
20230830,153300,538677100,26050,26050,26050,26050,0
|
|
20230830,153200,538677100,26050,26050,26050,26050,0
|
|
20230830,153100,538677100,26050,26050,26050,26050,0
|
|
20230830,153000,538677100,26050,26050,26050,26050,368
|
|
20230830,152900,529090700,26000,26000,26000,26000,0
|
|
20230830,152800,529090700,26000,26000,26000,26000,0
|
|
20230830,152700,529090700,26000,26000,26000,26000,0
|
|
20230830,152600,529090700,26000,26000,26000,26000,0
|
|
20230830,152500,529090700,26000,26000,26000,26000,0
|
|
20230830,152400,529090700,26000,26000,26000,26000,0
|
|
20230830,152300,529090700,26000,26000,26000,26000,0
|
|
20230830,152200,529090700,26000,26000,26000,26000,0
|
|
20230830,152100,529090700,26000,26000,26000,26000,0
|
|
20230830,152000,529090700,26000,26000,26000,26000,0
|
|
20230830,151900,529090700,26000,26000,26000,26000,7
|
|
20230830,151800,528908700,26000,26000,26000,26000,10
|
|
20230830,151700,528648700,26000,26000,26000,26000,1
|
|
20230830,151600,528622700,26000,26000,26000,26000,11
|
|
20230830,151500,528336700,25900,25950,25950,25900,30
|
|
20230830,151400,527559200,26000,26000,26000,26000,11
|
|
20230830,151300,527273200,26000,26000,26000,26000,12
|
|
20230830,151200,526961200,26000,26000,26000,26000,16
|
|
20230830,151100,526545200,26000,26000,26000,26000,11
|
|
20230830,151000,526259200,26000,26000,26000,26000,11
|
|
20230830,150900,525973200,26000,26000,26000,26000,11
|
|
20230830,150800,525687200,26000,26000,26000,26000,11
|
|
20230830,150700,525401200,26000,26000,26000,26000,23
|
|
20230830,150600,524803200,26000,26000,26000,26000,16
|
|
20230830,150500,524387200,26000,26000,26000,26000,13
|
|
20230830,150400,524049200,26000,26000,26000,26000,14
|
|
20230830,150300,523685200,25900,25900,25900,25900,0
|
|
20230830,150200,523685200,25900,26000,26000,25900,27
|
|
20230830,150100,522984500,26000,26000,26000,26000,0
|
|
20230830,150000,522984500,26000,26000,26000,26000,11
|
|
20230830,145900,522698500,26000,26000,26000,26000,11
|
|
20230830,145800,522412500,26000,26000,26000,26000,143
|
|
20230830,145700,518694500,26050,26000,26050,26000,134
|
|
20230830,145600,515209950,26000,26000,26000,26000,11
|
|
20230830,145500,514923950,26000,26000,26000,26000,16
|
|
20230830,145400,514507950,26000,26000,26000,26000,11
|
|
20230830,145300,514221950,25950,25950,26000,25950,248
|
|
20230830,145200,507785800,26000,26000,26000,26000,11
|
|
20230830,145100,507499800,26000,26000,26000,26000,242
|
|
20230830,145000,501207800,26050,26050,26050,26050,11
|
|
20230830,144900,500921250,26050,26050,26050,26050,11
|
|
20230830,144800,500634700,26050,26050,26050,26050,11
|
|
20230830,144700,500348150,26000,26000,26000,26000,107
|
|
20230830,144600,497566150,26000,26000,26000,26000,0
|
|
20230830,144500,497566150,26000,26000,26000,26000,95
|
|
20230830,144400,495096150,26050,26050,26050,26050,11
|
|
20230830,144300,494809600,26000,26000,26000,26000,382
|
|
20230830,144200,484877600,25900,26000,26000,25900,301
|
|
20230830,144100,477068750,26050,26050,26050,26050,18
|
|
20230830,144000,476599850,26050,26050,26050,26050,23
|
|
20230830,143900,476000700,26050,26050,26050,26050,22
|
|
20230830,143800,475427600,26050,26050,26050,26050,22
|
|
20230830,143700,474854500,26050,26050,26050,26050,22
|
|
20230830,143600,474281400,26050,26050,26050,26050,11
|
|
20230830,143500,473994850,26050,26050,26050,26050,11
|
|
20230830,143400,473708300,26050,26050,26050,26050,11
|
|
20230830,143300,473421750,26050,26050,26050,26050,30
|
|
20230830,143200,472640250,25950,26050,26050,25950,500
|
|
20230830,143100,459657400,26050,26050,26050,26050,0
|
|
20230830,143000,459657400,26050,26050,26050,26000,162
|
|
20230830,142900,455440250,26100,26100,26100,26100,11
|
|
20230830,142800,455153150,26100,26050,26100,26050,12
|
|
20230830,142700,454840000,26050,26050,26050,26050,66
|
|
20230830,142600,453120700,26050,26100,26100,26050,57
|
|
20230830,142500,451635300,26100,26100,26100,26100,11
|
|
20230830,142400,451348200,26100,26100,26100,26100,11
|
|
20230830,142300,451061100,26100,26100,26100,26100,16
|
|
20230830,142200,450643500,26100,26100,26100,26100,11
|
|
20230830,142100,450356400,26100,26100,26100,26100,11
|
|
20230830,142000,450069300,26100,26100,26100,26100,11
|
|
20230830,141900,449782200,26100,26100,26100,26100,11
|
|
20230830,141800,449495100,26100,26100,26100,26100,11
|
|
20230830,141700,449208000,26100,26100,26100,26100,0
|
|
20230830,141600,449208000,26100,26100,26100,26100,11
|
|
20230830,141500,448920900,26100,26050,26100,26050,309
|
|
20230830,141400,440870900,26100,26100,26100,26100,11
|
|
20230830,141300,440583800,26100,26100,26100,26100,13
|
|
20230830,141200,440244500,26050,26100,26100,26050,116
|
|
20230830,141100,437222150,26100,26100,26100,26100,29
|
|
20230830,141000,436465250,26100,26100,26100,26100,11
|
|
20230830,140900,436178150,26100,26100,26100,26100,21
|
|
20230830,140800,435630050,26100,26100,26100,26100,21
|
|
20230830,140700,435081950,26100,26100,26100,26100,16
|
|
20230830,140600,434664350,26100,26100,26100,26100,11
|
|
20230830,140500,434377250,26100,26100,26100,26100,21
|
|
20230830,140400,433829150,26100,26100,26100,26100,11
|
|
20230830,140300,433542050,26100,26100,26100,26100,11
|
|
20230830,140200,433254950,26050,26050,26050,26050,1
|
|
20230830,140100,433228900,26100,26100,26100,26100,11
|
|
20230830,140000,432941800,26050,26050,26050,26050,56
|
|
20230830,135900,431483000,26000,26050,26100,26000,57
|
|
20230830,135800,429999400,26100,26100,26100,26100,11
|
|
20230830,135700,429712300,26100,26100,26100,26100,11
|
|
20230830,135600,429425200,26100,26100,26100,26100,22
|
|
20230830,135500,428851000,26100,26100,26100,26100,11
|
|
20230830,135400,428563900,26100,26100,26100,26100,11
|
|
20230830,135300,428276800,26100,26100,26100,26100,11
|
|
20230830,135200,427989700,26050,26050,26050,26050,0
|
|
20230830,135100,427989700,26050,26050,26050,26050,248
|
|
20230830,135000,421529300,26050,26050,26050,26050,11
|
|
20230830,134900,421242750,26050,26050,26050,26050,11
|
|
20230830,134800,420956200,26050,26050,26050,26050,11
|
|
20230830,134700,420669650,26050,26050,26050,26050,0
|
|
20230830,134600,420669650,26050,26050,26050,26050,11
|
|
20230830,134500,420383100,26050,26050,26050,26050,11
|
|
20230830,134400,420096550,26050,26050,26050,26050,11
|
|
20230830,134300,419810000,26050,26050,26050,26050,11
|
|
20230830,134200,419523450,26050,26050,26050,26050,11
|
|
20230830,134100,419236900,26050,26050,26050,26050,11
|
|
20230830,134000,418950350,26050,26000,26050,26000,12
|
|
20230830,133900,418637800,26000,26000,26050,26000,25
|
|
20230830,133800,417987250,26050,26050,26050,26050,11
|
|
20230830,133700,417700700,26050,26050,26050,26050,16
|
|
20230830,133600,417283900,26050,26050,26050,26050,11
|
|
20230830,133500,416997350,26000,26000,26000,26000,308
|
|
20230830,133400,408989350,26000,26000,26000,26000,11
|
|
20230830,133300,408703350,26000,26000,26000,26000,11
|
|
20230830,133200,408417350,26000,26000,26000,26000,0
|
|
20230830,133100,408417350,26000,26000,26000,26000,11
|
|
20230830,133000,408131350,26000,26000,26000,26000,11
|
|
20230830,132900,407845350,26000,26000,26000,26000,11
|
|
20230830,132800,407559350,25950,25950,25950,25950,0
|
|
20230830,132700,407559350,25950,25950,25950,25950,150
|
|
20230830,132600,403666850,26000,26000,26000,26000,0
|
|
20230830,132500,403666850,26000,26000,26000,26000,0
|
|
20230830,132400,403666850,26000,26000,26000,26000,5
|
|
20230830,132300,403536850,26000,26000,26000,26000,0
|
|
20230830,132200,403536850,26000,26000,26000,26000,0
|
|
20230830,132100,403536850,26000,26000,26000,26000,0
|
|
20230830,132000,403536850,26000,26000,26000,26000,0
|
|
20230830,131900,403536850,26000,26000,26000,26000,0
|
|
20230830,131800,403536850,26000,26000,26000,26000,0
|
|
20230830,131700,403536850,26000,26000,26000,26000,1
|
|
20230830,131600,403510850,26000,26000,26000,26000,61
|
|
20230830,131500,401924850,26000,26000,26000,26000,0
|
|
20230830,131400,401924850,26000,26000,26000,26000,0
|
|
20230830,131300,401924850,26000,26000,26000,26000,176
|
|
20230830,131200,397348850,26000,26000,26000,26000,0
|
|
20230830,131100,397348850,26000,26000,26000,26000,15
|
|
20230830,131000,396958850,25950,25950,25950,25950,5
|
|
20230830,130900,396829100,26000,26000,26000,26000,0
|
|
20230830,130800,396829100,26000,26000,26000,26000,0
|
|
20230830,130700,396829100,26000,26000,26000,26000,0
|
|
20230830,130600,396829100,26000,26000,26000,26000,0
|
|
20230830,130500,396829100,26000,26000,26000,26000,0
|
|
20230830,130400,396829100,26000,26000,26000,26000,4
|
|
20230830,130300,396725100,26000,26000,26000,26000,340
|
|
20230830,130200,387885100,26000,26000,26000,26000,0
|
|
20230830,130100,387885100,26000,26000,26000,26000,0
|
|
20230830,130000,387885100,26000,26000,26000,26000,0
|
|
20230830,125900,387885100,26000,26000,26000,26000,2
|
|
20230830,125800,387833100,25950,25950,25950,25950,50
|
|
20230830,125700,386535600,26000,26000,26000,26000,0
|
|
20230830,125600,386535600,26000,26000,26000,26000,0
|
|
20230830,125500,386535600,26000,26000,26000,26000,1
|
|
20230830,125400,386509600,26000,26000,26000,26000,0
|
|
20230830,125300,386509600,26000,26000,26000,26000,0
|
|
20230830,125200,386509600,26000,26000,26000,26000,0
|
|
20230830,125100,386509600,26000,26000,26000,26000,0
|
|
20230830,125000,386509600,26000,26000,26000,26000,0
|
|
20230830,124900,386509600,26000,26000,26000,26000,0
|
|
20230830,124800,386509600,26000,26000,26000,26000,0
|
|
20230830,124700,386509600,26000,26000,26000,26000,0
|
|
20230830,124600,386509600,26000,26000,26000,26000,2
|
|
20230830,124500,386457600,25900,25900,25900,25900,3
|
|
20230830,124400,386379900,25950,25950,25950,25950,0
|
|
20230830,124300,386379900,25950,25950,25950,25950,0
|
|
20230830,124200,386379900,25950,25900,25950,25900,3
|
|
20230830,124100,386302150,25950,25950,25950,25950,476
|
|
20230830,124000,373949950,25900,25900,25900,25900,333
|
|
20230830,123900,365325250,25950,25950,25950,25950,0
|
|
20230830,123800,365325250,25950,25950,25950,25950,0
|
|
20230830,123700,365325250,25950,25950,25950,25950,193
|
|
20230830,123600,360316900,25950,25950,25950,25950,0
|
|
20230830,123500,360316900,25950,25900,25950,25900,365
|
|
20230830,123400,350854700,25900,25900,25900,25900,0
|
|
20230830,123300,350854700,25900,25900,25900,25900,109
|
|
20230830,123200,348031600,25850,25950,25950,25850,2
|
|
20230830,123100,347979800,25900,25900,25900,25900,0
|
|
20230830,123000,347979800,25900,25900,25900,25900,139
|
|
20230830,122900,344379700,25900,25900,25900,25900,61
|
|
20230830,122800,342799800,25900,25900,25900,25900,15
|
|
20230830,122700,342411300,25900,25900,25900,25900,50
|
|
20230830,122600,341116300,25900,25900,25900,25900,0
|
|
20230830,122500,341116300,25900,25900,25900,25900,1
|
|
20230830,122400,341090400,25950,25950,25950,25950,1
|
|
20230830,122300,341064450,25950,25950,25950,25950,0
|
|
20230830,122200,341064450,25950,25950,25950,25950,0
|
|
20230830,122100,341064450,25950,25950,25950,25950,0
|
|
20230830,122000,341064450,25950,25950,25950,25950,0
|
|
20230830,121900,341064450,25950,25950,25950,25950,0
|
|
20230830,121800,341064450,25950,25950,25950,25950,0
|
|
20230830,121700,341064450,25950,25950,25950,25950,0
|
|
20230830,121600,341064450,25950,25950,25950,25950,5
|
|
20230830,121500,340934700,25950,25900,25950,25900,11
|
|
20230830,121400,340649750,25900,25900,25900,25900,50
|
|
20230830,121300,339354750,25900,25900,25900,25900,550
|
|
20230830,121200,325109750,25900,25950,25950,25900,39
|
|
20230830,121100,324097750,25950,25950,25950,25950,2
|
|
20230830,121000,324045850,25950,25900,25950,25900,215
|
|
20230830,120900,318468900,25900,25900,25900,25900,154
|
|
20230830,120800,314480300,25900,25900,25900,25900,0
|
|
20230830,120700,314480300,25900,25900,25900,25900,350
|
|
20230830,120600,305415300,26000,26000,26000,26000,2
|
|
20230830,120500,305363300,26000,26000,26000,26000,0
|
|
20230830,120400,305363300,26000,26000,26000,26000,2
|
|
20230830,120300,305311300,25900,25900,25900,25900,209
|
|
20230830,120200,299898200,25850,25900,25900,25850,47
|
|
20230830,120100,298680950,25900,25900,25900,25900,246
|
|
20230830,120000,292309550,25900,25900,25950,25900,828
|
|
20230830,115900,270854350,25900,25900,25900,25900,100
|
|
20230830,115800,268264350,25900,25900,25900,25900,0
|
|
20230830,115700,268264350,25900,25900,25900,25900,18
|
|
20230830,115600,267798150,25900,25900,25900,25900,0
|
|
20230830,115500,267798150,25900,25950,25950,25900,1142
|
|
20230830,115400,238191500,26000,26000,26000,26000,0
|
|
20230830,115300,238191500,26000,26000,26000,26000,0
|
|
20230830,115200,238191500,26000,26000,26000,26000,0
|
|
20230830,115100,238191500,26000,26000,26000,26000,0
|
|
20230830,115000,238191500,26000,26000,26000,26000,102
|
|
20230830,114900,235539500,26000,26000,26000,26000,0
|
|
20230830,114800,235539500,26000,26000,26000,26000,108
|
|
20230830,114700,232731500,26000,26000,26000,26000,0
|
|
20230830,114600,232731500,26000,26000,26000,26000,5
|
|
20230830,114500,232601500,26000,26000,26000,26000,10
|
|
20230830,114400,232341500,26000,26100,26100,26000,649
|
|
20230830,114300,215457650,26050,26050,26050,26050,0
|
|
20230830,114200,215457650,26050,26050,26050,26050,0
|
|
20230830,114100,215457650,26050,26050,26050,26050,0
|
|
20230830,114000,215457650,26050,26050,26050,26050,0
|
|
20230830,113900,215457650,26050,26050,26050,26050,0
|
|
20230830,113800,215457650,26050,26050,26050,26050,0
|
|
20230830,113700,215457650,26050,26050,26050,26050,0
|
|
20230830,113600,215457650,26050,26050,26050,26050,0
|
|
20230830,113500,215457650,26050,26050,26050,26050,0
|
|
20230830,113400,215457650,26050,26050,26050,26050,40
|
|
20230830,113300,214415650,26050,26050,26050,26050,0
|
|
20230830,113200,214415650,26050,26050,26050,26050,0
|
|
20230830,113100,214415650,26050,26050,26050,26050,0
|
|
20230830,113000,214415650,26050,26050,26050,26050,17
|
|
20230830,112900,213972800,26050,26050,26050,26050,200
|
|
20230830,112800,208762800,26050,26050,26050,26050,0
|
|
20230830,112700,208762800,26050,26050,26050,26050,104
|
|
20230830,112600,206053600,26050,26050,26050,26050,0
|
|
20230830,112500,206053600,26050,26050,26050,26050,0
|
|
20230830,112400,206053600,26050,26050,26050,26050,15
|
|
20230830,112300,205662850,26050,26050,26050,26050,0
|
|
20230830,112200,205662850,26050,26050,26050,26050,0
|
|
20230830,112100,205662850,26050,26050,26050,26050,0
|
|
20230830,112000,205662850,26050,26050,26050,26050,15
|
|
20230830,111900,205272100,26050,26050,26050,26050,0
|
|
20230830,111800,205272100,26050,26050,26050,26050,8
|
|
20230830,111700,205063700,26050,26050,26050,26050,0
|
|
20230830,111600,205063700,26050,26050,26050,26050,94
|
|
20230830,111500,202615000,26050,26050,26050,26050,0
|
|
20230830,111400,202615000,26050,26050,26050,26050,100
|
|
20230830,111300,200010000,26050,26050,26050,26050,110
|
|
20230830,111200,197144500,26050,26050,26050,26050,0
|
|
20230830,111100,197144500,26050,26050,26050,26050,0
|
|
20230830,111000,197144500,26050,26050,26050,26050,4
|
|
20230830,110900,197040300,26050,26050,26050,26050,2
|
|
20230830,110800,196988200,26050,26050,26050,26050,0
|
|
20230830,110700,196988200,26050,26050,26050,26050,0
|
|
20230830,110600,196988200,26050,26050,26050,26050,0
|
|
20230830,110500,196988200,26050,26050,26050,26050,0
|
|
20230830,110400,196988200,26050,26100,26100,26050,10
|
|
20230830,110300,196727650,26100,26100,26100,26100,0
|
|
20230830,110200,196727650,26100,26100,26100,26100,0
|
|
20230830,110100,196727650,26100,26100,26100,26100,0
|
|
20230830,110000,196727650,26100,26100,26100,26100,1
|
|
20230830,105900,196701550,26100,26100,26100,26100,0
|
|
20230830,105800,196701550,26100,26100,26100,26100,0
|
|
20230830,105700,196701550,26100,26100,26100,26100,2
|
|
20230830,105600,196649350,26100,26100,26100,26100,27
|
|
20230830,105500,195944650,26100,26100,26100,26100,0
|
|
20230830,105400,195944650,26100,26100,26100,26100,0
|
|
20230830,105300,195944650,26100,26100,26100,26100,0
|
|
20230830,105200,195944650,26100,26100,26100,26100,0
|
|
20230830,105100,195944650,26100,26100,26100,26100,0
|
|
20230830,105000,195944650,26100,26100,26100,26100,0
|
|
20230830,104900,195944650,26100,26100,26100,26100,0
|
|
20230830,104800,195944650,26100,26100,26100,26100,10
|
|
20230830,104700,195683650,26100,26100,26100,26100,0
|
|
20230830,104600,195683650,26100,26050,26100,26050,1494
|
|
20230830,104500,156751600,26050,26000,26050,26000,15
|
|
20230830,104400,156361100,26000,26000,26000,26000,214
|
|
20230830,104300,150797100,26000,26000,26000,26000,500
|
|
20230830,104200,137797100,26000,26000,26000,26000,500
|
|
20230830,104100,124797100,26050,26050,26050,26050,7
|
|
20230830,104000,124614750,26050,26050,26050,26050,3
|
|
20230830,103900,124536600,26050,26050,26050,26050,0
|
|
20230830,103800,124536600,26050,26050,26050,26050,17
|
|
20230830,103700,124093750,26050,26050,26050,26050,2
|
|
20230830,103600,124041650,26000,26000,26000,26000,50
|
|
20230830,103500,122741650,26050,26050,26050,26050,96
|
|
20230830,103400,120240850,26050,26050,26050,26050,0
|
|
20230830,103300,120240850,26050,26050,26050,26050,0
|
|
20230830,103200,120240850,26050,26050,26050,26050,0
|
|
20230830,103100,120240850,26050,26050,26050,26050,0
|
|
20230830,103000,120240850,26050,26050,26050,26050,1
|
|
20230830,102900,120214800,26050,26050,26050,26050,0
|
|
20230830,102800,120214800,26050,26050,26050,26050,0
|
|
20230830,102700,120214800,26050,26050,26050,26050,0
|
|
20230830,102600,120214800,26050,26050,26050,26050,0
|
|
20230830,102500,120214800,26050,26050,26050,26050,0
|
|
20230830,102400,120214800,26050,26050,26050,26050,3
|
|
20230830,102300,120136650,26050,26050,26050,26050,3
|
|
20230830,102200,120058500,26050,26000,26050,26000,18
|
|
20230830,102100,119590400,26050,26050,26050,26050,31
|
|
20230830,102000,118782850,26050,26050,26050,26050,6
|
|
20230830,101900,118626550,26050,26050,26050,26050,0
|
|
20230830,101800,118626550,26050,26050,26050,26050,0
|
|
20230830,101700,118626550,26050,26050,26050,26050,0
|
|
20230830,101600,118626550,26050,26050,26050,26050,10
|
|
20230830,101500,118366050,26050,26050,26050,26050,11
|
|
20230830,101400,118079500,26050,26050,26050,26050,1
|
|
20230830,101300,118053450,26050,26050,26050,26050,0
|
|
20230830,101200,118053450,26050,26050,26050,26050,2
|
|
20230830,101100,118001350,26050,26050,26050,26050,0
|
|
20230830,101000,118001350,26050,26050,26050,26050,0
|
|
20230830,100900,118001350,26050,26050,26050,26050,0
|
|
20230830,100800,118001350,26050,26050,26050,26050,0
|
|
20230830,100700,118001350,26050,26050,26050,26050,0
|
|
20230830,100600,118001350,26050,26050,26050,26050,3
|
|
20230830,100500,117923200,26050,26050,26050,26050,5
|
|
20230830,100400,117792950,26050,26050,26050,26050,5
|
|
20230830,100300,117662700,26050,26050,26050,26050,30
|
|
20230830,100200,116881200,26050,26050,26050,26050,30
|
|
20230830,100100,116099700,26050,26150,26150,26050,342
|
|
20230830,100000,107188350,26100,26100,26100,26100,112
|
|
20230830,095900,104265150,26100,26100,26100,26100,0
|
|
20230830,095800,104265150,26100,26100,26100,26100,0
|
|
20230830,095700,104265150,26100,26100,26100,26100,0
|
|
20230830,095600,104265150,26100,26100,26100,26100,0
|
|
20230830,095500,104265150,26100,26100,26100,26100,5
|
|
20230830,095400,104134650,26100,26100,26100,26100,14
|
|
20230830,095300,103769250,26100,26100,26100,26100,233
|
|
20230830,095200,97687950,26100,26100,26100,26100,0
|
|
20230830,095100,97687950,26100,26100,26100,26100,0
|
|
20230830,095000,97687950,26100,26100,26100,26100,0
|
|
20230830,094900,97687950,26100,26100,26100,26100,5
|
|
20230830,094800,97557450,26100,26100,26100,26100,0
|
|
20230830,094700,97557450,26100,26100,26100,26100,13
|
|
20230830,094600,97218150,26100,26100,26100,26100,0
|
|
20230830,094500,97218150,26100,26100,26100,26100,1
|
|
20230830,094400,97192050,26100,26050,26100,26050,2
|
|
20230830,094300,97139900,26050,26050,26150,26050,203
|
|
20230830,094200,91831750,26050,26100,26150,26050,101
|
|
20230830,094100,89193300,26050,26100,26100,26050,101
|
|
20230830,094000,86557250,26150,26150,26150,26150,0
|
|
20230830,093900,86557250,26150,26100,26150,26100,229
|
|
20230830,093800,80580250,26150,26100,26150,26100,449
|
|
20230830,093700,68851750,26100,26100,26100,26100,61
|
|
20230830,093600,67259650,26100,26100,26100,26100,61
|
|
20230830,093500,65667550,26100,26100,26100,26100,2
|
|
20230830,093400,65615350,26150,26150,26150,26150,2
|
|
20230830,093300,65563050,26100,26100,26100,26100,2
|
|
20230830,093200,65510850,26100,26100,26100,26100,101
|
|
20230830,093100,62874750,26100,26100,26100,26100,1
|
|
20230830,093000,62848650,26150,26100,26150,26100,7
|
|
20230830,092900,62665700,26100,26100,26100,26100,2
|
|
20230830,092800,62613500,26150,26100,26150,26100,3
|
|
20230830,092700,62535100,26150,26150,26150,26100,11
|
|
20230830,092600,62247650,26100,26100,26100,26100,2
|
|
20230830,092500,62195450,26100,26100,26100,26100,2
|
|
20230830,092400,62143250,26150,26150,26150,26100,227
|
|
20230830,092300,56207250,26100,26100,26100,26100,63
|
|
20230830,092200,54562950,26050,26050,26100,26050,4
|
|
20230830,092100,54458650,26050,26050,26050,26050,3
|
|
20230830,092000,54380500,26050,26050,26050,26050,1
|
|
20230830,091900,54354450,26050,26050,26050,26000,55
|
|
20230830,091800,52921750,26050,26000,26050,26000,12
|
|
20230830,091700,52609250,26000,26000,26000,26000,2
|
|
20230830,091600,52557250,26000,26000,26000,26000,32
|
|
20230830,091500,51725250,26000,26050,26050,26000,23
|
|
20230830,091400,51126150,26100,26100,26100,26100,196
|
|
20230830,091300,46010550,26000,26000,26100,26000,25
|
|
20230830,091200,45360250,26000,26000,26100,26000,4
|
|
20230830,091100,45256050,26000,26050,26050,26000,146
|
|
20230830,091000,41452800,26100,26100,26100,26100,20
|
|
20230830,090900,40930800,26100,26100,26100,26100,2
|
|
20230830,090800,40878600,26150,26100,26150,26050,22
|
|
20230830,090700,40303450,26100,26000,26100,26000,139
|
|
20230830,090600,36675700,26000,26000,26000,25950,236
|
|
20230830,090500,30539750,26000,25950,26000,25950,104
|
|
20230830,090400,27835800,26000,25950,26000,25950,27
|
|
20230830,090300,27133850,25950,26100,26100,25950,336
|
|
20230830,090200,18400100,26000,26050,26050,25950,644
|
|
20230830,090100,1641650,26100,26100,26100,26100,10
|
|
20230830,090000,1380650,26050,26050,26050,26050,53
|