608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190500,4913114350,26300,26300,26300,26300,1166
|
|
20230823,190400,4913114350,26300,26300,26300,26300,0
|
|
20230823,190300,4913114350,26300,26300,26300,26300,0
|
|
20230823,190200,4913114350,26300,26300,26300,26300,0
|
|
20230823,190100,4913114350,26300,26300,26300,26300,0
|
|
20230823,190000,4913114350,26300,26300,26300,26300,0
|
|
20230823,185900,4913114350,26300,26300,26300,26300,0
|
|
20230823,185800,4913114350,26300,26300,26300,26300,0
|
|
20230823,185700,4913114350,26300,26300,26300,26300,0
|
|
20230823,185600,4913114350,26300,26300,26300,26300,0
|
|
20230823,185500,4913114350,26300,26300,26300,26300,0
|
|
20230823,185400,4913114350,26300,26300,26300,26300,0
|
|
20230823,185300,4913114350,26300,26300,26300,26300,0
|
|
20230823,185200,4913114350,26300,26300,26300,26300,0
|
|
20230823,185100,4913114350,26300,26300,26300,26300,0
|
|
20230823,185000,4913114350,26300,26300,26300,26300,0
|
|
20230823,184900,4913114350,26300,26300,26300,26300,0
|
|
20230823,184800,4913114350,26300,26300,26300,26300,0
|
|
20230823,184700,4913114350,26300,26300,26300,26300,0
|
|
20230823,184600,4913114350,26300,26300,26300,26300,0
|
|
20230823,184500,4913114350,26300,26300,26300,26300,0
|
|
20230823,184400,4913114350,26300,26300,26300,26300,0
|
|
20230823,184300,4913114350,26300,26300,26300,26300,0
|
|
20230823,184200,4913114350,26300,26300,26300,26300,0
|
|
20230823,184100,4913114350,26300,26300,26300,26300,0
|
|
20230823,184000,4913114350,26300,26300,26300,26300,0
|
|
20230823,183900,4913114350,26300,26300,26300,26300,0
|
|
20230823,183800,4913114350,26300,26300,26300,26300,0
|
|
20230823,183700,4913114350,26300,26300,26300,26300,0
|
|
20230823,183600,4913114350,26300,26300,26300,26300,0
|
|
20230823,183500,4913114350,26300,26300,26300,26300,1166
|
|
20230823,183400,4913114350,26300,26300,26300,26300,0
|
|
20230823,183300,4913114350,26300,26300,26300,26300,0
|
|
20230823,183200,4913114350,26300,26300,26300,26300,0
|
|
20230823,183100,4913114350,26300,26300,26300,26300,0
|
|
20230823,183000,4913114350,26300,26300,26300,26300,0
|
|
20230823,182900,4913114350,26300,26300,26300,26300,0
|
|
20230823,182800,4913114350,26300,26300,26300,26300,0
|
|
20230823,182700,4913114350,26300,26300,26300,26300,0
|
|
20230823,182600,4913114350,26300,26300,26300,26300,0
|
|
20230823,182500,4913114350,26300,26300,26300,26300,0
|
|
20230823,182400,4913114350,26300,26300,26300,26300,0
|
|
20230823,182300,4913114350,26300,26300,26300,26300,0
|
|
20230823,182200,4913114350,26300,26300,26300,26300,0
|
|
20230823,182100,4913114350,26300,26300,26300,26300,0
|
|
20230823,182000,4913114350,26300,26300,26300,26300,0
|
|
20230823,181900,4913114350,26300,26300,26300,26300,0
|
|
20230823,181800,4913114350,26300,26300,26300,26300,0
|
|
20230823,181700,4913114350,26300,26300,26300,26300,0
|
|
20230823,181600,4913114350,26300,26300,26300,26300,0
|
|
20230823,181500,4913114350,26300,26300,26300,26300,0
|
|
20230823,181400,4913114350,26300,26300,26300,26300,0
|
|
20230823,181300,4913114350,26300,26300,26300,26300,0
|
|
20230823,181200,4913114350,26300,26300,26300,26300,0
|
|
20230823,181100,4913114350,26300,26300,26300,26300,0
|
|
20230823,181000,4913114350,26300,26300,26300,26300,0
|
|
20230823,180900,4913114350,26300,26300,26300,26300,0
|
|
20230823,180800,4913114350,26300,26300,26300,26300,0
|
|
20230823,180700,4913114350,26300,26300,26300,26300,0
|
|
20230823,180600,4913114350,26300,26300,26300,26300,0
|
|
20230823,180500,4913114350,26300,26300,26300,26300,1166
|
|
20230823,180400,4913114350,26300,26300,26300,26300,0
|
|
20230823,180300,4913114350,26300,26300,26300,26300,0
|
|
20230823,180200,4913114350,26300,26300,26300,26300,0
|
|
20230823,180100,4913114350,26300,26300,26300,26300,0
|
|
20230823,180000,4913114350,26300,26300,26300,26300,0
|
|
20230823,175900,4913114350,26300,26300,26300,26300,0
|
|
20230823,175800,4913114350,26300,26300,26300,26300,0
|
|
20230823,175700,4913114350,26300,26300,26300,26300,0
|
|
20230823,175600,4913114350,26300,26300,26300,26300,0
|
|
20230823,175500,4913114350,26300,26300,26300,26300,0
|
|
20230823,175400,4913114350,26300,26300,26300,26300,0
|
|
20230823,175300,4913114350,26300,26300,26300,26300,0
|
|
20230823,175200,4913114350,26300,26300,26300,26300,0
|
|
20230823,175100,4913114350,26300,26300,26300,26300,0
|
|
20230823,175000,4913114350,26300,26300,26300,26300,0
|
|
20230823,174900,4913114350,26300,26300,26300,26300,0
|
|
20230823,174800,4913114350,26300,26300,26300,26300,0
|
|
20230823,174700,4913114350,26300,26300,26300,26300,0
|
|
20230823,174600,4913114350,26300,26300,26300,26300,0
|
|
20230823,174500,4913114350,26300,26300,26300,26300,0
|
|
20230823,174400,4913114350,26300,26300,26300,26300,0
|
|
20230823,174300,4913114350,26300,26300,26300,26300,0
|
|
20230823,174200,4913114350,26300,26300,26300,26300,0
|
|
20230823,174100,4913114350,26300,26300,26300,26300,0
|
|
20230823,174000,4913114350,26300,26300,26300,26300,0
|
|
20230823,173900,4913114350,26300,26300,26300,26300,0
|
|
20230823,173800,4913114350,26300,26300,26300,26300,0
|
|
20230823,173700,4913114350,26300,26300,26300,26300,0
|
|
20230823,173600,4913114350,26300,26300,26300,26300,0
|
|
20230823,173500,4913114350,26300,26300,26300,26300,1166
|
|
20230823,173400,4913114350,26300,26300,26300,26300,0
|
|
20230823,173300,4913114350,26300,26300,26300,26300,0
|
|
20230823,173200,4913114350,26300,26300,26300,26300,0
|
|
20230823,173100,4913114350,26300,26300,26300,26300,0
|
|
20230823,173000,4913114350,26300,26300,26300,26300,0
|
|
20230823,172900,4913114350,26300,26300,26300,26300,0
|
|
20230823,172800,4913114350,26300,26300,26300,26300,0
|
|
20230823,172700,4913114350,26300,26300,26300,26300,0
|
|
20230823,172600,4913114350,26300,26300,26300,26300,0
|
|
20230823,172500,4913114350,26300,26300,26300,26300,0
|
|
20230823,172400,4913114350,26300,26300,26300,26300,0
|
|
20230823,172300,4913114350,26300,26300,26300,26300,0
|
|
20230823,172200,4913114350,26300,26300,26300,26300,0
|
|
20230823,172100,4913114350,26300,26300,26300,26300,0
|
|
20230823,172000,4913114350,26300,26300,26300,26300,0
|
|
20230823,171900,4913114350,26300,26300,26300,26300,0
|
|
20230823,171800,4913114350,26300,26300,26300,26300,0
|
|
20230823,171700,4913114350,26300,26300,26300,26300,0
|
|
20230823,171600,4913114350,26300,26300,26300,26300,0
|
|
20230823,171500,4913114350,26300,26300,26300,26300,0
|
|
20230823,171400,4913114350,26300,26300,26300,26300,0
|
|
20230823,171300,4913114350,26300,26300,26300,26300,0
|
|
20230823,171200,4913114350,26300,26300,26300,26300,0
|
|
20230823,171100,4913114350,26300,26300,26300,26300,0
|
|
20230823,171000,4913114350,26300,26300,26300,26300,0
|
|
20230823,170900,4913114350,26300,26300,26300,26300,0
|
|
20230823,170800,4913114350,26300,26300,26300,26300,0
|
|
20230823,170700,4913114350,26300,26300,26300,26300,0
|
|
20230823,170600,4913114350,26300,26300,26300,26300,0
|
|
20230823,170500,4913114350,26300,26300,26300,26300,1166
|
|
20230823,170400,4913114350,26300,26300,26300,26300,0
|
|
20230823,170300,4913114350,26300,26300,26300,26300,0
|
|
20230823,170200,4913114350,26300,26300,26300,26300,0
|
|
20230823,170100,4913114350,26300,26300,26300,26300,0
|
|
20230823,170000,4913114350,26300,26300,26300,26300,0
|
|
20230823,165900,4913114350,26300,26300,26300,26300,0
|
|
20230823,165800,4913114350,26300,26300,26300,26300,0
|
|
20230823,165700,4913114350,26300,26300,26300,26300,0
|
|
20230823,165600,4913114350,26300,26300,26300,26300,0
|
|
20230823,165500,4913114350,26300,26300,26300,26300,0
|
|
20230823,165400,4913114350,26300,26300,26300,26300,0
|
|
20230823,165300,4913114350,26300,26300,26300,26300,0
|
|
20230823,165200,4913114350,26300,26300,26300,26300,0
|
|
20230823,165100,4913114350,26300,26300,26300,26300,0
|
|
20230823,165000,4913114350,26300,26300,26300,26300,0
|
|
20230823,164900,4913114350,26300,26300,26300,26300,0
|
|
20230823,164800,4913114350,26300,26300,26300,26300,0
|
|
20230823,164700,4913114350,26300,26300,26300,26300,0
|
|
20230823,164600,4913114350,26300,26300,26300,26300,0
|
|
20230823,164500,4913114350,26300,26300,26300,26300,0
|
|
20230823,164400,4913114350,26300,26300,26300,26300,0
|
|
20230823,164300,4913114350,26300,26300,26300,26300,0
|
|
20230823,164200,4913114350,26300,26300,26300,26300,0
|
|
20230823,164100,4913114350,26300,26300,26300,26300,0
|
|
20230823,164000,4913114350,26300,26300,26300,26300,0
|
|
20230823,163900,4913114350,26300,26300,26300,26300,0
|
|
20230823,163800,4913114350,26300,26300,26300,26300,0
|
|
20230823,163700,4913114350,26300,26300,26300,26300,0
|
|
20230823,163600,4913114350,26300,26300,26300,26300,0
|
|
20230823,163500,4913114350,26300,26300,26300,26300,1166
|
|
20230823,163400,4913114350,26300,26300,26300,26300,0
|
|
20230823,163300,4913114350,26300,26300,26300,26300,0
|
|
20230823,163200,4913114350,26300,26300,26300,26300,0
|
|
20230823,163100,4913114350,26300,26300,26300,26300,0
|
|
20230823,163000,4913114350,26300,26300,26300,26300,0
|
|
20230823,162900,4913114350,26300,26300,26300,26300,0
|
|
20230823,162800,4913114350,26300,26300,26300,26300,0
|
|
20230823,162700,4913114350,26300,26300,26300,26300,0
|
|
20230823,162600,4913114350,26300,26300,26300,26300,0
|
|
20230823,162500,4913114350,26300,26300,26300,26300,0
|
|
20230823,162400,4913114350,26300,26300,26300,26300,0
|
|
20230823,162300,4913114350,26300,26300,26300,26300,0
|
|
20230823,162200,4913114350,26300,26300,26300,26300,0
|
|
20230823,162100,4913114350,26300,26300,26300,26300,0
|
|
20230823,162000,4913114350,26300,26300,26300,26300,0
|
|
20230823,161900,4913114350,26300,26300,26300,26300,0
|
|
20230823,161800,4913114350,26300,26300,26300,26300,0
|
|
20230823,161700,4913114350,26300,26300,26300,26300,0
|
|
20230823,161600,4913114350,26300,26300,26300,26300,0
|
|
20230823,161500,4913114350,26300,26300,26300,26300,0
|
|
20230823,161400,4913114350,26300,26300,26300,26300,0
|
|
20230823,161300,4913114350,26300,26300,26300,26300,0
|
|
20230823,161200,4913114350,26300,26300,26300,26300,0
|
|
20230823,161100,4913114350,26300,26300,26300,26300,0
|
|
20230823,161000,4913114350,26300,26300,26300,26300,0
|
|
20230823,160900,4913114350,26300,26300,26300,26300,0
|
|
20230823,160800,4913114350,26300,26300,26300,26300,0
|
|
20230823,160700,4913114350,26300,26300,26300,26300,0
|
|
20230823,160600,4913114350,26300,26300,26300,26300,0
|
|
20230823,160500,4913114350,26300,26300,26300,26300,1166
|
|
20230823,160400,4913114350,26300,26300,26300,26300,0
|
|
20230823,160300,4913114350,26300,26300,26300,26300,0
|
|
20230823,160200,4913114350,26300,26300,26300,26300,0
|
|
20230823,160100,4913114350,26300,26300,26300,26300,0
|
|
20230823,160000,4913114350,26300,26300,26300,26300,0
|
|
20230823,155900,4913114350,26300,26300,26300,26300,0
|
|
20230823,155800,4913114350,26300,26300,26300,26300,0
|
|
20230823,155700,4913114350,26300,26300,26300,26300,0
|
|
20230823,155600,4913114350,26300,26300,26300,26300,0
|
|
20230823,155500,4913114350,26300,26300,26300,26300,0
|
|
20230823,155400,4913114350,26300,26300,26300,26300,0
|
|
20230823,155300,4913114350,26300,26300,26300,26300,0
|
|
20230823,155200,4913114350,26300,26300,26300,26300,0
|
|
20230823,155100,4913114350,26300,26300,26300,26300,0
|
|
20230823,155000,4913114350,26300,26300,26300,26300,0
|
|
20230823,154900,4913114350,26300,26300,26300,26300,0
|
|
20230823,154800,4913114350,26300,26300,26300,26300,0
|
|
20230823,154700,4913114350,26300,26300,26300,26300,0
|
|
20230823,154600,4913114350,26300,26300,26300,26300,0
|
|
20230823,154500,4913114350,26300,26300,26300,26300,0
|
|
20230823,154400,4913114350,26300,26300,26300,26300,0
|
|
20230823,154300,4913114350,26300,26300,26300,26300,0
|
|
20230823,154200,4913114350,26300,26300,26300,26300,0
|
|
20230823,154100,4913114350,26300,26300,26300,26300,0
|
|
20230823,154000,4913114350,26300,26300,26300,26300,0
|
|
20230823,153900,4913114350,26300,26300,26300,26300,0
|
|
20230823,153800,4913114350,26300,26300,26300,26300,0
|
|
20230823,153700,4913114350,26300,26300,26300,26300,0
|
|
20230823,153600,4913114350,26300,26300,26300,26300,0
|
|
20230823,153500,4913114350,26300,26300,26300,26300,1166
|
|
20230823,153400,4913114350,26300,26300,26300,26300,0
|
|
20230823,153300,4913114350,26300,26300,26300,26300,0
|
|
20230823,153200,4913114350,26300,26300,26300,26300,0
|
|
20230823,153100,4913114350,26300,26300,26300,26300,0
|
|
20230823,153000,4913114350,26300,26300,26300,26300,1166
|
|
20230823,152900,4882448550,26300,26300,26300,26300,0
|
|
20230823,152800,4882448550,26300,26300,26300,26300,0
|
|
20230823,152700,4882448550,26300,26300,26300,26300,0
|
|
20230823,152600,4882448550,26300,26300,26300,26300,0
|
|
20230823,152500,4882448550,26300,26300,26300,26300,0
|
|
20230823,152400,4882448550,26300,26300,26300,26300,0
|
|
20230823,152300,4882448550,26300,26300,26300,26300,0
|
|
20230823,152200,4882448550,26300,26300,26300,26300,0
|
|
20230823,152100,4882448550,26300,26300,26300,26300,0
|
|
20230823,152000,4882448550,26300,26300,26300,26300,0
|
|
20230823,151900,4882448550,26300,26300,26300,26200,293
|
|
20230823,151800,4874750750,26300,26250,26300,26250,34
|
|
20230823,151700,4873857700,26300,26400,26400,26300,993
|
|
20230823,151600,4847741600,26450,26450,26450,26300,324
|
|
20230823,151500,4839183850,26400,26350,26400,26300,265
|
|
20230823,151400,4832196700,26400,26350,26400,26350,209
|
|
20230823,151300,4826681300,26300,26350,26350,26300,137
|
|
20230823,151200,4823071500,26400,26350,26400,26350,145
|
|
20230823,151100,4819246100,26350,26400,26400,26350,198
|
|
20230823,151000,4814024000,26350,26350,26400,26350,84
|
|
20230823,150900,4811806650,26350,26400,26400,26350,113
|
|
20230823,150800,4808823550,26300,26300,26350,26300,211
|
|
20230823,150700,4803263900,26300,26300,26350,26300,72
|
|
20230823,150600,4801367800,26300,26300,26350,26300,53
|
|
20230823,150500,4799971400,26300,26300,26400,26300,161
|
|
20230823,150400,4795730200,26300,26300,26350,26300,56
|
|
20230823,150300,4794254900,26300,26300,26350,26300,83
|
|
20230823,150200,4792069300,26300,26300,26300,26200,68
|
|
20230823,150100,4790281650,26250,26250,26250,26200,297
|
|
20230823,150000,4782489900,26350,26350,26350,26300,356
|
|
20230823,145900,4773117950,26400,26400,26400,26350,270
|
|
20230823,145800,4765997550,26400,26400,26400,26350,124
|
|
20230823,145700,4762724250,26400,26350,26400,26350,89
|
|
20230823,145600,4760375150,26300,26400,26400,26300,177
|
|
20230823,145500,4755702450,26400,26400,26400,26400,218
|
|
20230823,145400,4749947250,26350,26450,26450,26350,188
|
|
20230823,145300,4744987100,26450,26400,26450,26350,119
|
|
20230823,145200,4741843050,26350,26350,26400,26300,346
|
|
20230823,145100,4732722600,26350,26350,26450,26350,261
|
|
20230823,145000,4725834800,26450,26400,26500,26350,159
|
|
20230823,144900,4721629400,26350,26500,26500,26350,120
|
|
20230823,144800,4718449550,26450,26450,26450,26350,179
|
|
20230823,144700,4713715200,26400,26500,26500,26400,290
|
|
20230823,144600,4706049350,26400,26400,26450,26350,566
|
|
20230823,144500,4691124300,26400,26450,26500,26400,328
|
|
20230823,144400,4682437600,26450,26450,26550,26400,145
|
|
20230823,144300,4678589400,26550,26350,26550,26350,267
|
|
20230823,144200,4671504700,26500,26350,26500,26350,244
|
|
20230823,144100,4665043700,26500,26400,26550,26400,224
|
|
20230823,144000,4659111400,26500,26450,26500,26400,195
|
|
20230823,143900,4653951500,26500,26400,26500,26400,101
|
|
20230823,143800,4651278200,26450,26400,26450,26350,244
|
|
20230823,143700,4644830800,26350,26500,26500,26350,124
|
|
20230823,143600,4641547750,26450,26400,26450,26350,227
|
|
20230823,143500,4635546250,26400,26350,26450,26350,125
|
|
20230823,143400,4632240250,26350,26400,26500,26350,296
|
|
20230823,143300,4624421400,26350,26450,26500,26350,211
|
|
20230823,143200,4618838850,26400,26450,26500,26400,114
|
|
20230823,143100,4615820350,26450,26350,26450,26350,125
|
|
20230823,143000,4612514450,26450,26400,26450,26350,153
|
|
20230823,142900,4608467950,26350,26350,26450,26350,296
|
|
20230823,142800,4600653550,26350,26450,26450,26350,295
|
|
20230823,142700,4592858700,26450,26400,26450,26400,335
|
|
20230823,142600,4584008600,26400,26350,26400,26300,687
|
|
20230823,142500,4565875700,26350,26350,26350,26350,137
|
|
20230823,142400,4562265750,26350,26250,26350,26250,811
|
|
20230823,142300,4540940450,26250,26200,26250,26200,496
|
|
20230823,142200,4527937700,26250,26200,26250,26200,220
|
|
20230823,142100,4522166300,26200,26200,26200,26150,274
|
|
20230823,142000,4514987600,26200,26150,26200,26150,440
|
|
20230823,141900,4503478150,26150,26150,26150,26100,194
|
|
20230823,141800,4498405100,26150,26150,26150,26100,107
|
|
20230823,141700,4495607550,26150,26150,26150,26150,138
|
|
20230823,141600,4491998850,26100,26100,26100,26100,198
|
|
20230823,141500,4486831050,26100,26100,26100,26100,98
|
|
20230823,141400,4484273250,26100,26100,26100,26000,699
|
|
20230823,141300,4466030350,26000,26100,26100,26000,173
|
|
20230823,141200,4461525050,26050,26100,26100,26050,196
|
|
20230823,141100,4456415050,26100,26100,26100,26100,34
|
|
20230823,141000,4455527650,26100,26100,26100,26100,29
|
|
20230823,140900,4454770750,26100,26100,26100,26100,530
|
|
20230823,140800,4440937750,26100,26100,26100,26100,65
|
|
20230823,140700,4439241250,26100,26100,26100,26100,78
|
|
20230823,140600,4437205450,26050,26050,26050,26050,270
|
|
20230823,140500,4430171950,26050,26050,26050,26050,126
|
|
20230823,140400,4426889650,26050,26000,26050,26000,38
|
|
20230823,140300,4425899850,26000,26000,26000,26000,20
|
|
20230823,140200,4425379850,26000,26050,26050,26000,119
|
|
20230823,140100,4422285750,26050,26000,26050,26000,51
|
|
20230823,140000,4420958200,26050,26000,26050,26000,195
|
|
20230823,135900,4415887800,26050,26050,26050,26050,4
|
|
20230823,135800,4415783600,26050,26100,26100,26050,89
|
|
20230823,135700,4413461200,26050,25950,26050,25950,705
|
|
20230823,135600,4395133700,25950,25950,25950,25950,152
|
|
20230823,135500,4391189300,25950,25950,25950,25950,0
|
|
20230823,135400,4391189300,25950,25950,25950,25950,170
|
|
20230823,135300,4386777800,25950,25950,25950,25950,79
|
|
20230823,135200,4384727750,25950,25950,25950,25950,185
|
|
20230823,135100,4379927000,25950,25950,25950,25950,181
|
|
20230823,135000,4375230050,25950,25950,25950,25950,56
|
|
20230823,134900,4373776850,25950,25950,25950,25950,30
|
|
20230823,134800,4372998350,25900,25950,25950,25900,109
|
|
20230823,134700,4370171550,25900,25950,25950,25900,86
|
|
20230823,134600,4367939950,25900,25950,25950,25900,198
|
|
20230823,134500,4362810300,25950,25950,25950,25950,159
|
|
20230823,134400,4358684250,25950,25900,25950,25900,131
|
|
20230823,134300,4355289900,25900,25900,25900,25900,154
|
|
20230823,134200,4351301300,25900,25900,25900,25900,30
|
|
20230823,134100,4350524300,25900,25900,25900,25900,0
|
|
20230823,134000,4350524300,25900,25850,25900,25850,30
|
|
20230823,133900,4349747350,25800,25850,25900,25800,903
|
|
20230823,133800,4326397450,25850,25850,25850,25850,51
|
|
20230823,133700,4325079100,25850,25850,25850,25850,12
|
|
20230823,133600,4324768900,25800,25800,25800,25800,280
|
|
20230823,133500,4317544900,25850,25850,25850,25850,38
|
|
20230823,133400,4316562600,25850,25800,25850,25800,248
|
|
20230823,133300,4310152550,25850,25850,25900,25850,136
|
|
20230823,133200,4306636600,25850,25850,25900,25850,1063
|
|
20230823,133100,4279158000,25850,25850,25850,25850,34
|
|
20230823,133000,4278279100,25850,25800,25850,25800,235
|
|
20230823,132900,4272208300,25800,25750,25800,25750,2588
|
|
20230823,132800,4205567250,25750,25700,25750,25650,2025
|
|
20230823,132700,4153582050,25700,25750,25800,25700,4046
|
|
20230823,132600,4049433550,25700,25700,25750,25700,1343
|
|
20230823,132500,4014916800,25700,25750,25800,25700,4556
|
|
20230823,132400,3897694600,25750,25750,25800,25700,2040
|
|
20230823,132300,3845169550,25750,25800,25800,25700,1670
|
|
20230823,132200,3802145500,25800,25900,25900,25750,5426
|
|
20230823,132100,3661950550,25950,26050,26050,25950,2009
|
|
20230823,132000,3609765350,26050,26100,26100,26050,591
|
|
20230823,131900,3594368200,26050,26000,26050,26000,609
|
|
20230823,131800,3578507250,26000,26000,26000,26000,0
|
|
20230823,131700,3578507250,26000,26000,26000,26000,37
|
|
20230823,131600,3577545250,26000,26000,26000,26000,35
|
|
20230823,131500,3576635250,26000,26050,26050,26000,847
|
|
20230823,131400,3554611750,26050,26050,26050,26050,0
|
|
20230823,131300,3554611750,26050,26050,26050,26050,29
|
|
20230823,131200,3553856300,26050,26050,26050,26050,94
|
|
20230823,131100,3551407600,26050,26050,26050,26000,154
|
|
20230823,131000,3547397150,26050,26100,26100,26050,31
|
|
20230823,130900,3546588150,26100,26100,26100,26100,885
|
|
20230823,130800,3523489650,26050,26100,26100,26050,32
|
|
20230823,130700,3522656000,26100,26050,26100,26050,226
|
|
20230823,130600,3516766650,26100,26050,26100,26050,640
|
|
20230823,130500,3500094350,26050,26050,26050,26050,25
|
|
20230823,130400,3499443100,26050,26050,26050,26050,3
|
|
20230823,130300,3499364950,26000,26000,26000,26000,1
|
|
20230823,130200,3499338950,26050,26050,26050,26050,0
|
|
20230823,130100,3499338950,26050,26050,26050,26050,0
|
|
20230823,130000,3499338950,26050,26150,26150,26050,660
|
|
20230823,125900,3482145200,26150,26100,26150,26100,19
|
|
20230823,125800,3481648450,26100,26100,26100,26100,58
|
|
20230823,125700,3480134650,26100,26050,26100,26050,8
|
|
20230823,125600,3479926000,26100,26100,26100,26100,253
|
|
20230823,125500,3473322700,26100,26150,26150,26100,227
|
|
20230823,125400,3467395650,26050,26100,26100,26050,1002
|
|
20230823,125300,3441259450,26150,26150,26150,26150,131
|
|
20230823,125200,3437833800,26250,26250,26250,26250,0
|
|
20230823,125100,3437833800,26250,26200,26250,26200,132
|
|
20230823,125000,3434372950,26100,26100,26100,26100,10
|
|
20230823,124900,3434111950,26100,26100,26200,26100,135
|
|
20230823,124800,3430580350,26100,26150,26150,26100,200
|
|
20230823,124700,3425351700,26200,26200,26200,26200,35
|
|
20230823,124600,3424434700,26200,26200,26200,26200,0
|
|
20230823,124500,3424434700,26200,26150,26200,26150,122
|
|
20230823,124400,3421244350,26200,26200,26200,26200,0
|
|
20230823,124300,3421244350,26200,26200,26200,26200,4
|
|
20230823,124200,3421139550,26150,26100,26150,26100,37
|
|
20230823,124100,3420172050,26150,26150,26150,26150,153
|
|
20230823,124000,3416171100,26150,26150,26150,26150,0
|
|
20230823,123900,3416171100,26150,26150,26150,26150,51
|
|
20230823,123800,3414837450,26150,26150,26150,26150,0
|
|
20230823,123700,3414837450,26150,26150,26150,26150,278
|
|
20230823,123600,3407567750,26150,26150,26150,26100,44
|
|
20230823,123500,3406418300,26100,26100,26100,26100,0
|
|
20230823,123400,3406418300,26100,26100,26100,26100,385
|
|
20230823,123300,3396369800,26100,26100,26100,26100,3
|
|
20230823,123200,3396291500,26100,26100,26100,26100,6
|
|
20230823,123100,3396134900,26100,26100,26100,26100,64
|
|
20230823,123000,3394464500,26100,26050,26100,26050,430
|
|
20230823,122900,3383253850,26000,26000,26000,26000,0
|
|
20230823,122800,3383253850,26000,26000,26000,26000,101
|
|
20230823,122700,3380627850,26000,26000,26000,26000,122
|
|
20230823,122600,3377455850,26000,25950,26000,25950,9
|
|
20230823,122500,3377222250,25950,25950,25950,25950,658
|
|
20230823,122400,3360147150,25950,26000,26000,25950,13
|
|
20230823,122300,3359809700,26000,26000,26000,26000,112
|
|
20230823,122200,3356897700,26050,26050,26050,26050,101
|
|
20230823,122100,3354266650,26050,26050,26050,26050,0
|
|
20230823,122000,3354266650,26050,26050,26050,26050,2
|
|
20230823,121900,3354214550,26050,26050,26050,26050,203
|
|
20230823,121800,3348926400,26050,26050,26050,26050,6
|
|
20230823,121700,3348770100,26050,26050,26050,26050,3
|
|
20230823,121600,3348691950,26050,26050,26050,26050,39
|
|
20230823,121500,3347676000,26050,26050,26050,26050,32
|
|
20230823,121400,3346842400,26050,26050,26050,26050,0
|
|
20230823,121300,3346842400,26050,26050,26050,26050,38
|
|
20230823,121200,3345852500,25900,26050,26050,25900,1005
|
|
20230823,121100,3319796900,26050,26050,26050,26050,21
|
|
20230823,121000,3319249850,26050,26050,26050,26050,2
|
|
20230823,120900,3319197750,26050,26050,26050,26050,0
|
|
20230823,120800,3319197750,26050,26050,26050,26050,0
|
|
20230823,120700,3319197750,26050,26050,26050,26050,30
|
|
20230823,120600,3318416250,26050,26050,26050,26050,22
|
|
20230823,120500,3317843150,26000,26000,26000,26000,330
|
|
20230823,120400,3309263150,25950,25950,25950,25950,10
|
|
20230823,120300,3309003650,25950,25950,25950,25950,14
|
|
20230823,120200,3308640350,26000,26000,26000,26000,0
|
|
20230823,120100,3308640350,26000,26000,26000,26000,0
|
|
20230823,120000,3308640350,26000,26000,26000,26000,2
|
|
20230823,115900,3308588350,26000,25950,26000,25950,86
|
|
20230823,115800,3306352400,26000,25950,26000,25950,12
|
|
20230823,115700,3306040950,25950,26000,26000,25950,481
|
|
20230823,115600,3293535000,25950,25900,25950,25900,275
|
|
20230823,115500,3286401850,26000,25900,26000,25900,214
|
|
20230823,115400,3280858550,25900,26000,26000,25900,103
|
|
20230823,115300,3278190750,25950,25900,25950,25800,3449
|
|
20230823,115200,3188801250,25850,25850,25900,25850,667
|
|
20230823,115100,3171559250,25900,25850,25900,25850,13
|
|
20230823,115000,3171222600,25900,25900,25900,25850,268
|
|
20230823,114900,3164282100,25900,25900,25900,25850,660
|
|
20230823,114800,3147188150,25900,25900,25950,25900,2508
|
|
20230823,114700,3082212400,25900,25900,25950,25900,107
|
|
20230823,114600,3079441000,25900,25900,25950,25900,598
|
|
20230823,114500,3063951800,25900,25950,25950,25900,392
|
|
20230823,114400,3053779450,25950,25950,25950,25950,411
|
|
20230823,114300,3043114000,25950,25950,25950,25950,1
|
|
20230823,114200,3043088050,25950,25950,25950,25950,56
|
|
20230823,114100,3041634850,25950,26000,26000,25900,778
|
|
20230823,114000,3021427050,25850,25950,25950,25850,2898
|
|
20230823,113900,2946324350,25950,26000,26000,25950,60
|
|
20230823,113800,2944764400,25950,26000,26000,25950,538
|
|
20230823,113700,2930776450,26000,26000,26000,26000,41
|
|
20230823,113600,2929710450,26000,26000,26000,26000,1
|
|
20230823,113500,2929684450,26000,26000,26050,26000,3
|
|
20230823,113400,2929606400,26050,26000,26050,26000,431
|
|
20230823,113300,2918400300,26000,26000,26050,26000,90
|
|
20230823,113200,2916055950,26000,26000,26000,26000,1
|
|
20230823,113100,2916029950,26000,26000,26000,26000,10
|
|
20230823,113000,2915769950,26000,26000,26000,26000,1
|
|
20230823,112900,2915743950,26000,26000,26000,26000,15
|
|
20230823,112800,2915353950,26000,26050,26100,26000,86
|
|
20230823,112700,2913112250,26100,26050,26100,26050,50
|
|
20230823,112600,2911809600,26050,26050,26150,26000,498
|
|
20230823,112500,2898817350,26000,26000,26000,26000,1
|
|
20230823,112400,2898791350,26000,26000,26000,26000,2
|
|
20230823,112300,2898739350,26000,26000,26000,26000,14
|
|
20230823,112200,2898375350,26000,26000,26000,25950,848
|
|
20230823,112100,2876327400,26000,26000,26050,26000,331
|
|
20230823,112000,2867717200,26050,26050,26050,26050,457
|
|
20230823,111900,2855812350,26000,26050,26100,26000,1005
|
|
20230823,111800,2829609250,26050,26100,26100,26050,54
|
|
20230823,111700,2828200950,26100,26000,26100,26000,206
|
|
20230823,111600,2822833700,26000,26050,26050,26000,27
|
|
20230823,111500,2822131400,26050,26100,26100,26050,436
|
|
20230823,111400,2810773400,26050,26050,26050,26050,237
|
|
20230823,111300,2804599550,26150,26100,26150,26000,162
|
|
20230823,111200,2800369800,26000,26000,26050,26000,350
|
|
20230823,111100,2791261850,26000,26050,26050,26000,240
|
|
20230823,111000,2785015400,26050,26050,26050,26050,2
|
|
20230823,110900,2784963300,26100,26050,26100,26050,2
|
|
20230823,110800,2784911150,26100,26050,26100,26000,19
|
|
20230823,110700,2784415650,26050,25900,26050,25900,1391
|
|
20230823,110600,2748282550,26000,26000,26000,25900,249
|
|
20230823,110500,2741808650,25900,25950,26000,25900,268
|
|
20230823,110400,2734853600,25900,25950,25950,25900,2001
|
|
20230823,110300,2682970450,25950,26050,26050,25950,2159
|
|
20230823,110200,2626831450,26100,26000,26100,26000,259
|
|
20230823,110100,2620072050,26100,26100,26100,26000,1184
|
|
20230823,110000,2589236300,26050,26050,26100,26050,59
|
|
20230823,105900,2587698000,26050,26100,26100,26050,408
|
|
20230823,105800,2577067700,26150,26100,26150,26050,362
|
|
20230823,105700,2567636500,26050,26050,26050,26050,1
|
|
20230823,105600,2567610450,26150,26100,26150,26050,523
|
|
20230823,105500,2553949800,26150,26100,26150,26050,1062
|
|
20230823,105400,2526240100,26100,26100,26100,26100,16
|
|
20230823,105300,2525822500,26050,26150,26150,26050,1258
|
|
20230823,105200,2492991250,26150,26150,26150,26100,493
|
|
20230823,105100,2480099350,26200,26150,26200,26000,7978
|
|
20230823,105000,2272492200,26150,26200,26200,26100,53
|
|
20230823,104900,2271105750,26100,26100,26100,26100,2
|
|
20230823,104800,2271053550,26150,26050,26200,26050,456
|
|
20230823,104700,2259128300,26100,26100,26150,26000,2558
|
|
20230823,104600,2192434950,26100,26100,26100,26100,2
|
|
20230823,104500,2192382750,26150,26200,26200,26150,341
|
|
20230823,104400,2183459600,26200,26200,26250,26200,102
|
|
20230823,104300,2180783600,26200,26200,26250,26200,877
|
|
20230823,104200,2157778800,26200,26200,26200,26200,238
|
|
20230823,104100,2151543200,26250,26200,26250,26100,3252
|
|
20230823,104000,2066605700,26200,26200,26200,26200,561
|
|
20230823,103900,2051907500,26200,26250,26250,26200,1141
|
|
20230823,103800,2021996950,26250,26300,26300,26250,588
|
|
20230823,103700,2006534400,26300,26350,26350,26300,180
|
|
20230823,103600,2001791450,26350,26350,26350,26350,161
|
|
20230823,103500,1997549100,26400,26400,26450,26400,69
|
|
20230823,103400,1995726650,26400,26350,26400,26350,183
|
|
20230823,103300,1990895500,26350,26350,26400,26350,71
|
|
20230823,103200,1989022050,26350,26350,26400,26350,138
|
|
20230823,103100,1985379250,26350,26400,26400,26350,299
|
|
20230823,103000,1977485700,26400,26450,26450,26400,45
|
|
20230823,102900,1976295500,26450,26500,26500,26450,26
|
|
20230823,102800,1975607700,26450,26550,26550,26450,121
|
|
20230823,102700,1972395600,26550,26600,26600,26550,204
|
|
20230823,102600,1966976300,26600,26600,26600,26550,34
|
|
20230823,102500,1966072500,26600,26500,26600,26450,271
|
|
20230823,102400,1958882650,26500,26450,26500,26450,216
|
|
20230823,102300,1953161300,26500,26450,26500,26400,397
|
|
20230823,102200,1942660650,26450,26400,26450,26400,18
|
|
20230823,102100,1942184650,26400,26400,26450,26350,119
|
|
20230823,102000,1939043050,26400,26350,26400,26350,164
|
|
20230823,101900,1934719600,26350,26400,26400,26300,425
|
|
20230823,101800,1923527250,26350,26400,26400,26350,733
|
|
20230823,101700,1904178550,26400,26400,26400,26300,1283
|
|
20230823,101600,1870342500,26350,26200,26350,26200,656
|
|
20230823,101500,1853082150,26200,26300,26300,26200,1080
|
|
20230823,101400,1824702000,26300,26300,26300,26300,15
|
|
20230823,101300,1824307500,26300,26300,26400,26300,231
|
|
20230823,101200,1818209300,26300,26350,26400,26300,293
|
|
20230823,101100,1810488750,26350,26350,26450,26350,379
|
|
20230823,101000,1800500600,26350,26400,26450,26350,497
|
|
20230823,100900,1787389100,26400,26400,26450,26400,51
|
|
20230823,100800,1786041200,26400,26400,26400,26350,156
|
|
20230823,100700,1781922850,26350,26500,26500,26350,407
|
|
20230823,100600,1771193650,26350,26300,26450,26300,1408
|
|
20230823,100500,1734037050,26300,26400,26400,26300,250
|
|
20230823,100400,1727450100,26350,26400,26400,26350,433
|
|
20230823,100300,1716027900,26400,26400,26400,26350,484
|
|
20230823,100200,1703250350,26350,26350,26400,26300,1380
|
|
20230823,100100,1666872550,26300,26300,26300,26250,917
|
|
20230823,100000,1642765050,26250,26300,26300,26250,181
|
|
20230823,095900,1638005850,26250,26300,26350,26250,20
|
|
20230823,095800,1637479850,26250,26200,26350,26200,440
|
|
20230823,095700,1625909100,26300,26250,26300,26200,376
|
|
20230823,095600,1616035850,26250,26200,26300,26200,565
|
|
20230823,095500,1601206350,26250,26150,26250,26150,200
|
|
20230823,095400,1595965800,26200,26200,26250,26200,520
|
|
20230823,095300,1582340050,26300,26300,26300,26200,104
|
|
20230823,095200,1579604950,26200,26100,26300,26050,1773
|
|
20230823,095100,1533230850,26000,26000,26100,25900,3256
|
|
20230823,095000,1448530950,25950,25900,26000,25800,467
|
|
20230823,094900,1436452450,26000,25900,26000,25800,3003
|
|
20230823,094800,1358785400,25900,26000,26000,25850,2180
|
|
20230823,094700,1302240600,25950,26000,26000,25950,1756
|
|
20230823,094600,1256609150,26050,26150,26150,25950,3515
|
|
20230823,094500,1165150300,26150,26100,26150,26050,791
|
|
20230823,094400,1144523650,26100,26200,26200,26100,1837
|
|
20230823,094300,1096521100,26150,26200,26200,26150,887
|
|
20230823,094200,1073321200,26200,26200,26250,26100,650
|
|
20230823,094100,1056306900,26200,26350,26350,26000,11792
|
|
20230823,094000,748234200,26350,26450,26450,26350,3187
|
|
20230823,093900,664077500,26450,26600,26600,26450,597
|
|
20230823,093800,648272850,26600,26500,26600,26400,1288
|
|
20230823,093700,614196400,26500,26500,26550,26500,482
|
|
20230823,093600,601420900,26450,26500,26500,26450,596
|
|
20230823,093500,585652000,26550,26500,26550,26500,140
|
|
20230823,093400,581939750,26500,26600,26600,26450,935
|
|
20230823,093300,557130900,26600,26800,26800,26600,248
|
|
20230823,093200,550532750,26650,26600,26650,26500,813
|
|
20230823,093100,528908100,26500,26750,26800,26500,4227
|
|
20230823,093000,416693600,26700,26850,26850,26700,1107
|
|
20230823,092900,387075250,26900,26850,26900,26800,1530
|
|
20230823,092800,345995600,26850,26900,26900,26850,79
|
|
20230823,092700,343870800,26950,26950,26950,26850,401
|
|
20230823,092600,333080800,26900,26950,27000,26900,1059
|
|
20230823,092500,304546100,26950,27000,27000,26950,1381
|
|
20230823,092400,267263800,27050,27100,27100,27000,1073
|
|
20230823,092300,238234750,27150,27150,27150,27100,149
|
|
20230823,092200,234190750,27150,27100,27150,27100,78
|
|
20230823,092100,232075000,27100,27150,27150,27100,266
|
|
20230823,092000,224855050,27150,27150,27200,27150,59
|
|
20230823,091900,223253150,27150,27200,27200,27150,517
|
|
20230823,091800,209216000,27200,27200,27250,27200,45
|
|
20230823,091700,207991950,27250,27200,27250,27150,48
|
|
20230823,091600,206686400,27150,27150,27250,27150,456
|
|
20230823,091500,194301650,27150,27200,27200,27150,145
|
|
20230823,091400,190357700,27300,27300,27300,27200,262
|
|
20230823,091300,183205200,27300,27150,27300,27150,200
|
|
20230823,091200,177751650,27200,27200,27250,27200,120
|
|
20230823,091100,174487600,27200,27200,27250,27150,131
|
|
20230823,091000,170928750,27200,27200,27200,27150,377
|
|
20230823,090900,160690950,27150,27150,27250,27150,96
|
|
20230823,090800,158078850,27150,27250,27250,27150,602
|
|
20230823,090700,141719550,27250,27150,27250,27150,823
|
|
20230823,090600,119353600,27150,27200,27200,27150,229
|
|
20230823,090500,113134850,27250,27300,27300,27250,648
|
|
20230823,090400,95473850,27350,27400,27400,27100,570
|
|
20230823,090300,79939300,27450,27350,27550,27350,868
|
|
20230823,090200,56080350,27200,27100,27300,27100,705
|
|
20230823,090100,36881500,27100,27200,27200,27100,235
|
|
20230823,090000,30502400,27150,27100,27300,27100,1060
|