590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184700,232639550,26800,26800,26800,26800,107
|
|
20230628,184600,232639550,26800,26800,26800,26800,0
|
|
20230628,184500,232639550,26800,26800,26800,26800,0
|
|
20230628,184400,232639550,26800,26800,26800,26800,0
|
|
20230628,184300,232639550,26800,26800,26800,26800,0
|
|
20230628,184200,232639550,26800,26800,26800,26800,0
|
|
20230628,184100,232639550,26800,26800,26800,26800,0
|
|
20230628,184000,232639550,26800,26800,26800,26800,0
|
|
20230628,183900,232639550,26800,26800,26800,26800,0
|
|
20230628,183800,232639550,26800,26800,26800,26800,0
|
|
20230628,183700,232639550,26800,26800,26800,26800,0
|
|
20230628,183600,232639550,26800,26800,26800,26800,0
|
|
20230628,183500,232639550,26800,26800,26800,26800,0
|
|
20230628,183400,232639550,26800,26800,26800,26800,0
|
|
20230628,183300,232639550,26800,26800,26800,26800,0
|
|
20230628,183200,232639550,26800,26800,26800,26800,0
|
|
20230628,183100,232639550,26800,26800,26800,26800,0
|
|
20230628,183000,232639550,26800,26800,26800,26800,0
|
|
20230628,182900,232639550,26800,26800,26800,26800,0
|
|
20230628,182800,232639550,26800,26800,26800,26800,0
|
|
20230628,182700,232639550,26800,26800,26800,26800,0
|
|
20230628,182600,232639550,26800,26800,26800,26800,0
|
|
20230628,182500,232639550,26800,26800,26800,26800,0
|
|
20230628,182400,232639550,26800,26800,26800,26800,0
|
|
20230628,182300,232639550,26800,26800,26800,26800,0
|
|
20230628,182200,232639550,26800,26800,26800,26800,0
|
|
20230628,182100,232639550,26800,26800,26800,26800,0
|
|
20230628,182000,232639550,26800,26800,26800,26800,0
|
|
20230628,181900,232639550,26800,26800,26800,26800,0
|
|
20230628,181800,232639550,26800,26800,26800,26800,0
|
|
20230628,181700,232639550,26800,26800,26800,26800,107
|
|
20230628,181600,232639550,26800,26800,26800,26800,0
|
|
20230628,181500,232639550,26800,26800,26800,26800,0
|
|
20230628,181400,232639550,26800,26800,26800,26800,0
|
|
20230628,181300,232639550,26800,26800,26800,26800,0
|
|
20230628,181200,232639550,26800,26800,26800,26800,0
|
|
20230628,181100,232639550,26800,26800,26800,26800,0
|
|
20230628,181000,232639550,26800,26800,26800,26800,0
|
|
20230628,180900,232639550,26800,26800,26800,26800,0
|
|
20230628,180800,232639550,26800,26800,26800,26800,0
|
|
20230628,180700,232639550,26800,26800,26800,26800,0
|
|
20230628,180600,232639550,26800,26800,26800,26800,0
|
|
20230628,180500,232639550,26800,26800,26800,26800,0
|
|
20230628,180400,232639550,26800,26800,26800,26800,0
|
|
20230628,180300,232639550,26800,26800,26800,26800,0
|
|
20230628,180200,232639550,26800,26800,26800,26800,0
|
|
20230628,180100,232639550,26800,26800,26800,26800,0
|
|
20230628,180000,232639550,26800,26800,26800,26800,0
|
|
20230628,175900,232639550,26800,26800,26800,26800,0
|
|
20230628,175800,232639550,26800,26800,26800,26800,0
|
|
20230628,175700,232639550,26800,26800,26800,26800,0
|
|
20230628,175600,232639550,26800,26800,26800,26800,0
|
|
20230628,175500,232639550,26800,26800,26800,26800,0
|
|
20230628,175400,232639550,26800,26800,26800,26800,0
|
|
20230628,175300,232639550,26800,26800,26800,26800,0
|
|
20230628,175200,232639550,26800,26800,26800,26800,0
|
|
20230628,175100,232639550,26800,26800,26800,26800,0
|
|
20230628,175000,232639550,26800,26800,26800,26800,0
|
|
20230628,174900,232639550,26800,26800,26800,26800,0
|
|
20230628,174800,232639550,26800,26800,26800,26800,0
|
|
20230628,174700,232639550,26800,26800,26800,26800,107
|
|
20230628,174600,232639550,26800,26800,26800,26800,0
|
|
20230628,174500,232639550,26800,26800,26800,26800,0
|
|
20230628,174400,232639550,26800,26800,26800,26800,0
|
|
20230628,174300,232639550,26800,26800,26800,26800,0
|
|
20230628,174200,232639550,26800,26800,26800,26800,0
|
|
20230628,174100,232639550,26800,26800,26800,26800,0
|
|
20230628,174000,232639550,26800,26800,26800,26800,0
|
|
20230628,173900,232639550,26800,26800,26800,26800,0
|
|
20230628,173800,232639550,26800,26800,26800,26800,0
|
|
20230628,173700,232639550,26800,26800,26800,26800,0
|
|
20230628,173600,232639550,26800,26800,26800,26800,0
|
|
20230628,173500,232639550,26800,26800,26800,26800,0
|
|
20230628,173400,232639550,26800,26800,26800,26800,0
|
|
20230628,173300,232639550,26800,26800,26800,26800,0
|
|
20230628,173200,232639550,26800,26800,26800,26800,0
|
|
20230628,173100,232639550,26800,26800,26800,26800,0
|
|
20230628,173000,232639550,26800,26800,26800,26800,0
|
|
20230628,172900,232639550,26800,26800,26800,26800,0
|
|
20230628,172800,232639550,26800,26800,26800,26800,0
|
|
20230628,172700,232639550,26800,26800,26800,26800,0
|
|
20230628,172600,232639550,26800,26800,26800,26800,0
|
|
20230628,172500,232639550,26800,26800,26800,26800,0
|
|
20230628,172400,232639550,26800,26800,26800,26800,0
|
|
20230628,172300,232639550,26800,26800,26800,26800,0
|
|
20230628,172200,232639550,26800,26800,26800,26800,0
|
|
20230628,172100,232639550,26800,26800,26800,26800,0
|
|
20230628,172000,232639550,26800,26800,26800,26800,0
|
|
20230628,171900,232639550,26800,26800,26800,26800,0
|
|
20230628,171800,232639550,26800,26800,26800,26800,0
|
|
20230628,171700,232639550,26800,26800,26800,26800,107
|
|
20230628,171600,232639550,26800,26800,26800,26800,0
|
|
20230628,171500,232639550,26800,26800,26800,26800,0
|
|
20230628,171400,232639550,26800,26800,26800,26800,0
|
|
20230628,171300,232639550,26800,26800,26800,26800,0
|
|
20230628,171200,232639550,26800,26800,26800,26800,0
|
|
20230628,171100,232639550,26800,26800,26800,26800,0
|
|
20230628,171000,232639550,26800,26800,26800,26800,0
|
|
20230628,170900,232639550,26800,26800,26800,26800,0
|
|
20230628,170800,232639550,26800,26800,26800,26800,0
|
|
20230628,170700,232639550,26800,26800,26800,26800,0
|
|
20230628,170600,232639550,26800,26800,26800,26800,0
|
|
20230628,170500,232639550,26800,26800,26800,26800,0
|
|
20230628,170400,232639550,26800,26800,26800,26800,0
|
|
20230628,170300,232639550,26800,26800,26800,26800,0
|
|
20230628,170200,232639550,26800,26800,26800,26800,0
|
|
20230628,170100,232639550,26800,26800,26800,26800,0
|
|
20230628,170000,232639550,26800,26800,26800,26800,0
|
|
20230628,165900,232639550,26800,26800,26800,26800,0
|
|
20230628,165800,232639550,26800,26800,26800,26800,0
|
|
20230628,165700,232639550,26800,26800,26800,26800,0
|
|
20230628,165600,232639550,26800,26800,26800,26800,0
|
|
20230628,165500,232639550,26800,26800,26800,26800,0
|
|
20230628,165400,232639550,26800,26800,26800,26800,0
|
|
20230628,165300,232639550,26800,26800,26800,26800,0
|
|
20230628,165200,232639550,26800,26800,26800,26800,0
|
|
20230628,165100,232639550,26800,26800,26800,26800,0
|
|
20230628,165000,232639550,26800,26800,26800,26800,0
|
|
20230628,164900,232639550,26800,26800,26800,26800,0
|
|
20230628,164800,232639550,26800,26800,26800,26800,0
|
|
20230628,164700,232639550,26800,26800,26800,26800,107
|
|
20230628,164600,232639550,26800,26800,26800,26800,0
|
|
20230628,164500,232639550,26800,26800,26800,26800,0
|
|
20230628,164400,232639550,26800,26800,26800,26800,0
|
|
20230628,164300,232639550,26800,26800,26800,26800,0
|
|
20230628,164200,232639550,26800,26800,26800,26800,0
|
|
20230628,164100,232639550,26800,26800,26800,26800,0
|
|
20230628,164000,232639550,26800,26800,26800,26800,0
|
|
20230628,163900,232639550,26800,26800,26800,26800,0
|
|
20230628,163800,232639550,26800,26800,26800,26800,0
|
|
20230628,163700,232639550,26800,26800,26800,26800,0
|
|
20230628,163600,232639550,26800,26800,26800,26800,0
|
|
20230628,163500,232639550,26800,26800,26800,26800,0
|
|
20230628,163400,232639550,26800,26800,26800,26800,0
|
|
20230628,163300,232639550,26800,26800,26800,26800,0
|
|
20230628,163200,232639550,26800,26800,26800,26800,0
|
|
20230628,163100,232639550,26800,26800,26800,26800,0
|
|
20230628,163000,232639550,26800,26800,26800,26800,0
|
|
20230628,162900,232639550,26800,26800,26800,26800,0
|
|
20230628,162800,232639550,26800,26800,26800,26800,0
|
|
20230628,162700,232639550,26800,26800,26800,26800,0
|
|
20230628,162600,232639550,26800,26800,26800,26800,0
|
|
20230628,162500,232639550,26800,26800,26800,26800,0
|
|
20230628,162400,232639550,26800,26800,26800,26800,0
|
|
20230628,162300,232639550,26800,26800,26800,26800,0
|
|
20230628,162200,232639550,26800,26800,26800,26800,0
|
|
20230628,162100,232639550,26800,26800,26800,26800,0
|
|
20230628,162000,232639550,26800,26800,26800,26800,0
|
|
20230628,161900,232639550,26800,26800,26800,26800,0
|
|
20230628,161800,232639550,26800,26800,26800,26800,0
|
|
20230628,161700,232639550,26800,26800,26800,26800,107
|
|
20230628,161600,232639550,26800,26800,26800,26800,0
|
|
20230628,161500,232639550,26800,26800,26800,26800,0
|
|
20230628,161400,232639550,26800,26800,26800,26800,0
|
|
20230628,161300,232639550,26800,26800,26800,26800,0
|
|
20230628,161200,232639550,26800,26800,26800,26800,0
|
|
20230628,161100,232639550,26800,26800,26800,26800,0
|
|
20230628,161000,232639550,26800,26800,26800,26800,0
|
|
20230628,160900,232639550,26800,26800,26800,26800,0
|
|
20230628,160800,232639550,26800,26800,26800,26800,0
|
|
20230628,160700,232639550,26800,26800,26800,26800,0
|
|
20230628,160600,232639550,26800,26800,26800,26800,0
|
|
20230628,160500,232639550,26800,26800,26800,26800,0
|
|
20230628,160400,232639550,26800,26800,26800,26800,0
|
|
20230628,160300,232639550,26800,26800,26800,26800,0
|
|
20230628,160200,232639550,26800,26800,26800,26800,0
|
|
20230628,160100,232639550,26800,26800,26800,26800,0
|
|
20230628,160000,232639550,26800,26800,26800,26800,0
|
|
20230628,155900,232639550,26800,26800,26800,26800,0
|
|
20230628,155800,232639550,26800,26800,26800,26800,0
|
|
20230628,155700,232639550,26800,26800,26800,26800,0
|
|
20230628,155600,232639550,26800,26800,26800,26800,0
|
|
20230628,155500,232639550,26800,26800,26800,26800,0
|
|
20230628,155400,232639550,26800,26800,26800,26800,0
|
|
20230628,155300,232639550,26800,26800,26800,26800,0
|
|
20230628,155200,232639550,26800,26800,26800,26800,0
|
|
20230628,155100,232639550,26800,26800,26800,26800,0
|
|
20230628,155000,232639550,26800,26800,26800,26800,0
|
|
20230628,154900,232639550,26800,26800,26800,26800,0
|
|
20230628,154800,232639550,26800,26800,26800,26800,0
|
|
20230628,154700,232639550,26800,26800,26800,26800,107
|
|
20230628,154600,232639550,26800,26800,26800,26800,0
|
|
20230628,154500,232639550,26800,26800,26800,26800,0
|
|
20230628,154400,232639550,26800,26800,26800,26800,0
|
|
20230628,154300,232639550,26800,26800,26800,26800,0
|
|
20230628,154200,232639550,26800,26800,26800,26800,0
|
|
20230628,154100,232639550,26800,26800,26800,26800,0
|
|
20230628,154000,232639550,26800,26800,26800,26800,0
|
|
20230628,153900,232639550,26800,26800,26800,26800,0
|
|
20230628,153800,232639550,26800,26800,26800,26800,0
|
|
20230628,153700,232639550,26800,26800,26800,26800,0
|
|
20230628,153600,232639550,26800,26800,26800,26800,0
|
|
20230628,153500,232639550,26800,26800,26800,26800,0
|
|
20230628,153400,232639550,26800,26800,26800,26800,0
|
|
20230628,153300,232639550,26800,26800,26800,26800,0
|
|
20230628,153200,232639550,26800,26800,26800,26800,0
|
|
20230628,153100,232639550,26800,26800,26800,26800,0
|
|
20230628,153000,232639550,26800,26800,26800,26800,107
|
|
20230628,152900,229771950,26800,26800,26800,26800,0
|
|
20230628,152800,229771950,26800,26800,26800,26800,0
|
|
20230628,152700,229771950,26800,26800,26800,26800,0
|
|
20230628,152600,229771950,26800,26800,26800,26800,0
|
|
20230628,152500,229771950,26800,26800,26800,26800,0
|
|
20230628,152400,229771950,26800,26800,26800,26800,0
|
|
20230628,152300,229771950,26800,26800,26800,26800,0
|
|
20230628,152200,229771950,26800,26800,26800,26800,0
|
|
20230628,152100,229771950,26800,26800,26800,26800,0
|
|
20230628,152000,229771950,26800,26800,26800,26800,0
|
|
20230628,151900,229771950,26800,26750,26800,26700,43
|
|
20230628,151800,228620450,26750,26700,26750,26700,10
|
|
20230628,151700,228353400,26700,26800,26800,26700,21
|
|
20230628,151600,227792600,26800,26700,26800,26700,2
|
|
20230628,151500,227739100,26700,26700,26700,26700,17
|
|
20230628,151400,227285200,26700,26700,26700,26700,11
|
|
20230628,151300,226991500,26700,26700,26700,26700,9
|
|
20230628,151200,226751200,26700,26700,26700,26700,10
|
|
20230628,151100,226484200,26800,26750,26800,26700,24
|
|
20230628,151000,225842900,26700,26700,26700,26700,14
|
|
20230628,150900,225469100,26700,26700,26700,26700,15
|
|
20230628,150800,225068600,26700,26650,26700,26650,51
|
|
20230628,150700,223707050,26650,26650,26650,26650,1
|
|
20230628,150600,223680400,26650,26650,26650,26650,1
|
|
20230628,150500,223653750,26650,26650,26650,26650,2
|
|
20230628,150400,223600450,26700,26800,26800,26700,7
|
|
20230628,150300,223413450,26700,26700,26700,26700,18
|
|
20230628,150200,222932850,26700,26700,26700,26700,18
|
|
20230628,150100,222452250,26700,26700,26700,26700,92
|
|
20230628,150000,219995850,26700,26700,26700,26700,20
|
|
20230628,145900,219461850,26700,26700,26700,26700,11
|
|
20230628,145800,219168150,26700,26700,26700,26700,17
|
|
20230628,145700,218714250,26700,26700,26700,26700,1
|
|
20230628,145600,218687550,26700,26700,26700,26700,18
|
|
20230628,145500,218206950,26700,26700,26700,26700,12
|
|
20230628,145400,217886550,26700,26700,26700,26700,17
|
|
20230628,145300,217432650,26750,26650,26750,26650,18
|
|
20230628,145200,216952050,26650,26650,26700,26650,4
|
|
20230628,145100,216845350,26700,26650,26700,26650,43
|
|
20230628,145000,215697300,26700,26700,26700,26700,16
|
|
20230628,144900,215270100,26700,26700,26700,26700,11
|
|
20230628,144800,214976400,26700,26700,26700,26700,10
|
|
20230628,144700,214709400,26700,26700,26700,26650,20
|
|
20230628,144600,214175500,26700,26700,26700,26650,19
|
|
20230628,144500,213668250,26700,26700,26700,26650,17
|
|
20230628,144400,213214400,26650,26650,26650,26650,1
|
|
20230628,144300,213187750,26700,26700,26700,26650,20
|
|
20230628,144200,212653800,26650,26650,26700,26650,10
|
|
20230628,144100,212386900,26700,26700,26700,26700,18
|
|
20230628,144000,211906300,26700,26700,26700,26700,0
|
|
20230628,143900,211906300,26700,26700,26700,26650,21
|
|
20230628,143800,211345700,26700,26700,26700,26700,29
|
|
20230628,143700,210571400,26700,26700,26700,26700,19
|
|
20230628,143600,210064100,26650,26700,26700,26650,16
|
|
20230628,143500,209636950,26700,26700,26700,26700,4
|
|
20230628,143400,209530150,26700,26700,26700,26700,61
|
|
20230628,143300,207901450,26700,26700,26700,26700,9
|
|
20230628,143200,207661150,26700,26700,26700,26600,19
|
|
20230628,143100,207153950,26700,26700,26700,26600,4
|
|
20230628,143000,207047250,26700,26600,26700,26600,26
|
|
20230628,142900,206353250,26600,26650,26650,26600,278
|
|
20230628,142800,198944600,26650,26650,26650,26650,2
|
|
20230628,142700,198891300,26650,26650,26650,26650,0
|
|
20230628,142600,198891300,26650,26650,26650,26650,3
|
|
20230628,142500,198811350,26700,26700,26700,26700,0
|
|
20230628,142400,198811350,26700,26700,26700,26700,19
|
|
20230628,142300,198304050,26700,26700,26700,26700,1
|
|
20230628,142200,198277350,26700,26700,26700,26700,17
|
|
20230628,142100,197823450,26700,26750,26750,26700,11
|
|
20230628,142000,197529700,26700,26700,26700,26700,19
|
|
20230628,141900,197022400,26700,26700,26700,26700,9
|
|
20230628,141800,196782100,26700,26700,26700,26700,9
|
|
20230628,141700,196541800,26700,26700,26700,26700,19
|
|
20230628,141600,196034500,26700,26700,26700,26700,386
|
|
20230628,141500,185728300,26700,26750,26750,26700,10
|
|
20230628,141400,185461200,26750,26750,26750,26750,10
|
|
20230628,141300,185193700,26750,26750,26750,26750,18
|
|
20230628,141200,184712200,26750,26750,26750,26750,10
|
|
20230628,141100,184444700,26750,26750,26750,26750,11
|
|
20230628,141000,184150450,26750,26750,26750,26750,9
|
|
20230628,140900,183909700,26750,26750,26750,26750,19
|
|
20230628,140800,183401450,26750,26750,26750,26750,9
|
|
20230628,140700,183160700,26750,26750,26750,26750,10
|
|
20230628,140600,182893200,26750,26750,26750,26750,10
|
|
20230628,140500,182625700,26750,26750,26750,26750,21
|
|
20230628,140400,182063950,26850,26750,26850,26750,19
|
|
20230628,140300,181555550,26750,26750,26750,26750,1
|
|
20230628,140200,181528800,26750,26750,26850,26750,19
|
|
20230628,140100,181020450,26850,26800,26850,26750,12
|
|
20230628,140000,180699300,26750,26750,26750,26750,17
|
|
20230628,135900,180244550,26750,26750,26750,26750,10
|
|
20230628,135800,179977050,26750,26800,26800,26750,9
|
|
20230628,135700,179736050,26750,26750,26750,26750,11
|
|
20230628,135600,179441800,26750,26750,26800,26750,18
|
|
20230628,135500,178960100,26750,26750,26750,26750,11
|
|
20230628,135400,178665850,26750,26750,26750,26750,30
|
|
20230628,135300,177863350,26800,26750,26800,26750,2
|
|
20230628,135200,177809800,26750,26750,26750,26750,21
|
|
20230628,135100,177248050,26750,26750,26850,26750,19
|
|
20230628,135000,176739700,26850,26750,26850,26750,35
|
|
20230628,134900,175800150,26750,26800,26850,26750,53
|
|
20230628,134800,174380400,26800,26800,26800,26800,10
|
|
20230628,134700,174112400,26850,26750,26850,26750,18
|
|
20230628,134600,173630750,26750,26750,26750,26750,1
|
|
20230628,134500,173604000,26750,26750,26750,26750,19
|
|
20230628,134400,173095750,26750,26750,26750,26750,11
|
|
20230628,134300,172801500,26750,26800,26800,26750,39
|
|
20230628,134200,171756600,26750,26800,26850,26750,49
|
|
20230628,134100,170442250,26800,26800,26800,26800,19
|
|
20230628,134000,169933050,26800,26800,26800,26800,23
|
|
20230628,133900,169316650,26800,26800,26800,26800,18
|
|
20230628,133800,168834250,26800,26800,26800,26800,2
|
|
20230628,133700,168780650,26800,26850,26850,26800,45
|
|
20230628,133600,167574600,26800,26750,26800,26750,42
|
|
20230628,133500,166449900,26800,26800,26800,26800,10
|
|
20230628,133400,166181900,26800,26800,26800,26750,10
|
|
20230628,133300,165914100,26750,26750,26750,26750,9
|
|
20230628,133200,165673350,26750,26750,26750,26750,16
|
|
20230628,133100,165245350,26750,26750,26750,26750,10
|
|
20230628,133000,164977850,26750,26750,26750,26750,18
|
|
20230628,132900,164496350,26750,26750,26750,26750,0
|
|
20230628,132800,164496350,26750,26750,26750,26750,17
|
|
20230628,132700,164041600,26750,26750,26750,26750,9
|
|
20230628,132600,163800850,26750,26750,26750,26750,18
|
|
20230628,132500,163319350,26750,26750,26750,26750,9
|
|
20230628,132400,163078600,26750,26750,26750,26750,9
|
|
20230628,132300,162837850,26800,26800,26850,26800,26
|
|
20230628,132200,162140500,26750,26750,26750,26750,18
|
|
20230628,132100,161659000,26750,26750,26750,26750,9
|
|
20230628,132000,161418250,26750,26750,26750,26750,8
|
|
20230628,131900,161204250,26750,26750,26750,26750,16
|
|
20230628,131800,160776250,26750,26750,26750,26750,10
|
|
20230628,131700,160508750,26750,26750,26750,26750,18
|
|
20230628,131600,160027250,26750,26750,26750,26750,0
|
|
20230628,131500,160027250,26750,26750,26750,26750,17
|
|
20230628,131400,159572500,26750,26750,26750,26750,8
|
|
20230628,131300,159358500,26750,26750,26750,26750,53
|
|
20230628,131200,157940750,26750,26750,26750,26750,0
|
|
20230628,131100,157940750,26750,26750,26750,26750,27
|
|
20230628,131000,157218500,26850,26850,26850,26850,3
|
|
20230628,130900,157137950,26750,26800,26800,26750,16
|
|
20230628,130800,156709650,26800,26800,26800,26800,19
|
|
20230628,130700,156200450,26850,26850,26850,26850,1
|
|
20230628,130600,156173600,26850,26850,26850,26850,23
|
|
20230628,130500,155556050,26850,26850,26850,26850,0
|
|
20230628,130400,155556050,26850,26850,26850,26850,1
|
|
20230628,130300,155529200,26900,26900,26900,26900,20
|
|
20230628,130200,154991200,26900,26900,26900,26900,1
|
|
20230628,130100,154964300,26850,26850,26850,26850,20
|
|
20230628,130000,154427300,26900,26900,26900,26900,0
|
|
20230628,125900,154427300,26900,26900,26900,26900,10
|
|
20230628,125800,154158300,26900,26900,26900,26900,0
|
|
20230628,125700,154158300,26900,26900,26900,26900,3
|
|
20230628,125600,154077600,26900,26900,26900,26900,0
|
|
20230628,125500,154077600,26900,26900,26900,26900,0
|
|
20230628,125400,154077600,26900,26900,26900,26900,10
|
|
20230628,125300,153808600,26900,26900,26900,26850,4
|
|
20230628,125200,153701050,26900,26900,26900,26900,0
|
|
20230628,125100,153701050,26900,26900,26900,26900,0
|
|
20230628,125000,153701050,26900,26900,26900,26900,1
|
|
20230628,124900,153674150,26900,26900,26900,26900,2
|
|
20230628,124800,153620350,26900,26900,26900,26900,0
|
|
20230628,124700,153620350,26900,26900,26900,26900,2
|
|
20230628,124600,153566550,26900,26900,26900,26900,3
|
|
20230628,124500,153485850,26900,26900,26900,26900,0
|
|
20230628,124400,153485850,26900,26900,26900,26900,0
|
|
20230628,124300,153485850,26900,26900,26900,26900,0
|
|
20230628,124200,153485850,26900,26900,26900,26900,0
|
|
20230628,124100,153485850,26900,26900,26900,26900,3
|
|
20230628,124000,153405150,26900,26900,26900,26900,9
|
|
20230628,123900,153163050,26800,26800,26800,26800,0
|
|
20230628,123800,153163050,26800,26800,26800,26800,0
|
|
20230628,123700,153163050,26800,26800,26800,26800,0
|
|
20230628,123600,153163050,26800,26800,26800,26800,0
|
|
20230628,123500,153163050,26800,26800,26800,26800,16
|
|
20230628,123400,152734250,26800,26800,26800,26800,1
|
|
20230628,123300,152707450,26900,26900,26900,26900,200
|
|
20230628,123200,147327450,26900,26900,26900,26900,18
|
|
20230628,123100,146843250,26900,26900,26900,26900,6
|
|
20230628,123000,146681850,26900,26900,26900,26900,3
|
|
20230628,122900,146601150,26900,26900,26900,26900,0
|
|
20230628,122800,146601150,26900,26900,26900,26900,1
|
|
20230628,122700,146574250,26800,26800,26800,26800,0
|
|
20230628,122600,146574250,26800,26800,26800,26800,1
|
|
20230628,122500,146547450,26750,26750,26750,26750,0
|
|
20230628,122400,146547450,26750,26750,26750,26750,0
|
|
20230628,122300,146547450,26750,26850,26850,26750,38
|
|
20230628,122200,145529450,26850,26850,26850,26850,20
|
|
20230628,122100,144992450,26800,26750,26800,26750,2
|
|
20230628,122000,144938900,26800,26800,26800,26800,27
|
|
20230628,121900,144215300,26800,26800,26800,26800,0
|
|
20230628,121800,144215300,26800,26800,26800,26800,0
|
|
20230628,121700,144215300,26800,26800,26850,26800,49
|
|
20230628,121600,142902000,26850,26850,26850,26850,0
|
|
20230628,121500,142902000,26850,26850,26850,26850,0
|
|
20230628,121400,142902000,26850,26850,26850,26850,11
|
|
20230628,121300,142606650,26900,26900,26900,26900,0
|
|
20230628,121200,142606650,26900,26900,26900,26900,75
|
|
20230628,121100,140589150,26900,26900,26900,26900,2
|
|
20230628,121000,140535350,26900,26900,26900,26900,2
|
|
20230628,120900,140481550,26900,26900,26900,26900,1
|
|
20230628,120800,140454650,26900,26900,26900,26900,0
|
|
20230628,120700,140454650,26900,26900,26900,26900,2
|
|
20230628,120600,140400850,26900,26900,26900,26900,3
|
|
20230628,120500,140320150,26800,26800,26800,26800,0
|
|
20230628,120400,140320150,26800,26800,26800,26800,0
|
|
20230628,120300,140320150,26800,26800,26800,26800,0
|
|
20230628,120200,140320150,26800,26800,26800,26800,20
|
|
20230628,120100,139784150,26800,26800,26800,26800,6
|
|
20230628,120000,139623350,26900,26900,26900,26900,0
|
|
20230628,115900,139623350,26900,26900,26900,26900,0
|
|
20230628,115800,139623350,26900,26900,26900,26900,0
|
|
20230628,115700,139623350,26900,26900,26900,26900,1
|
|
20230628,115600,139596450,26900,26900,26900,26900,1
|
|
20230628,115500,139569550,26900,26900,26900,26900,0
|
|
20230628,115400,139569550,26900,26900,26900,26900,0
|
|
20230628,115300,139569550,26900,26900,26900,26900,0
|
|
20230628,115200,139569550,26900,26900,26900,26900,12
|
|
20230628,115100,139246750,26900,26900,26900,26900,0
|
|
20230628,115000,139246750,26900,26900,26900,26900,5
|
|
20230628,114900,139112250,26750,26750,26750,26750,2
|
|
20230628,114800,139058750,26750,26750,26750,26750,0
|
|
20230628,114700,139058750,26750,26850,26900,26700,760
|
|
20230628,114600,118717400,26900,26900,26900,26900,5
|
|
20230628,114500,118582900,26900,26900,26900,26900,69
|
|
20230628,114400,116726800,26950,26950,26950,26950,0
|
|
20230628,114300,116726800,26950,26950,26950,26950,0
|
|
20230628,114200,116726800,26950,26900,26950,26900,201
|
|
20230628,114100,111319850,26900,26900,26900,26900,252
|
|
20230628,114000,104541050,26950,26950,26950,26950,0
|
|
20230628,113900,104541050,26950,26950,26950,26950,75
|
|
20230628,113800,102519800,26950,26950,26950,26950,3
|
|
20230628,113700,102438950,26950,26950,26950,26950,0
|
|
20230628,113600,102438950,26950,26950,26950,26950,0
|
|
20230628,113500,102438950,26950,26950,26950,26950,5
|
|
20230628,113400,102304200,26950,26950,26950,26950,2
|
|
20230628,113300,102250300,26950,26950,26950,26950,0
|
|
20230628,113200,102250300,26950,26950,26950,26950,1
|
|
20230628,113100,102223350,26950,26950,26950,26950,3
|
|
20230628,113000,102142500,26950,26950,26950,26950,0
|
|
20230628,112900,102142500,26950,26950,26950,26950,10
|
|
20230628,112800,101873000,26950,26950,26950,26950,8
|
|
20230628,112700,101657400,26950,26950,26950,26950,1
|
|
20230628,112600,101630450,26950,26950,26950,26950,2
|
|
20230628,112500,101576550,26950,26950,26950,26950,0
|
|
20230628,112400,101576550,26950,26950,26950,26950,0
|
|
20230628,112300,101576550,26950,26950,26950,26950,0
|
|
20230628,112200,101576550,26950,26950,26950,26950,0
|
|
20230628,112100,101576550,26950,26950,26950,26950,3
|
|
20230628,112000,101495700,26950,26950,26950,26950,11
|
|
20230628,111900,101199250,26950,26950,26950,26950,4
|
|
20230628,111800,101091450,26950,26950,26950,26950,1
|
|
20230628,111700,101064500,26950,26950,26950,26950,1
|
|
20230628,111600,101037550,26950,26950,26950,26950,0
|
|
20230628,111500,101037550,26950,26950,26950,26950,2
|
|
20230628,111400,100983650,26950,26950,26950,26950,2
|
|
20230628,111300,100929750,26950,26950,26950,26950,5
|
|
20230628,111200,100795000,26950,26950,26950,26950,51
|
|
20230628,111100,99420550,26950,26950,26950,26950,0
|
|
20230628,111000,99420550,26950,26950,26950,26950,5
|
|
20230628,110900,99285800,26950,26950,26950,26950,4
|
|
20230628,110800,99178000,26900,26900,26900,26900,177
|
|
20230628,110700,94416700,26900,26900,26900,26900,2
|
|
20230628,110600,94362900,26900,26900,26900,26900,8
|
|
20230628,110500,94147700,26900,26900,26900,26900,0
|
|
20230628,110400,94147700,26900,26900,26900,26900,2
|
|
20230628,110300,94093900,26900,26900,26900,26900,0
|
|
20230628,110200,94093900,26900,26900,26900,26900,4
|
|
20230628,110100,93986300,26900,26950,26950,26900,60
|
|
20230628,110000,92372250,26950,26950,26950,26950,4
|
|
20230628,105900,92264450,26950,26900,26950,26900,13
|
|
20230628,105800,91914650,26900,26900,26900,26900,1
|
|
20230628,105700,91887750,26900,26900,26900,26900,5
|
|
20230628,105600,91753250,26950,26950,26950,26950,2
|
|
20230628,105500,91699350,26950,26950,26950,26950,10
|
|
20230628,105400,91429850,26850,26850,26850,26850,0
|
|
20230628,105300,91429850,26850,26850,26850,26850,0
|
|
20230628,105200,91429850,26850,26850,26850,26850,16
|
|
20230628,105100,91000250,26900,26900,26900,26900,1
|
|
20230628,105000,90973350,26900,26900,26900,26900,0
|
|
20230628,104900,90973350,26900,26900,26900,26900,14
|
|
20230628,104800,90596750,26900,26900,26900,26900,5
|
|
20230628,104700,90462250,26900,26950,26950,26900,4
|
|
20230628,104600,90354600,26950,26950,26950,26950,0
|
|
20230628,104500,90354600,26950,26950,26950,26950,1
|
|
20230628,104400,90327650,26950,26950,26950,26950,2
|
|
20230628,104300,90273750,26900,26900,26900,26900,2
|
|
20230628,104200,90219950,26900,26900,26900,26900,1
|
|
20230628,104100,90193050,26900,26900,26900,26900,4
|
|
20230628,104000,90085450,26900,26900,26900,26900,0
|
|
20230628,103900,90085450,26900,26900,26900,26900,3
|
|
20230628,103800,90004750,26900,26900,26900,26900,8
|
|
20230628,103700,89789550,26900,26900,26900,26900,1
|
|
20230628,103600,89762650,26900,26900,26900,26900,0
|
|
20230628,103500,89762650,26900,26900,26900,26900,2
|
|
20230628,103400,89708850,26800,26800,26800,26800,0
|
|
20230628,103300,89708850,26800,26900,26900,26750,341
|
|
20230628,103200,80567400,26900,26900,26900,26900,0
|
|
20230628,103100,80567400,26900,26900,26900,26900,50
|
|
20230628,103000,79222400,26950,26950,26950,26950,1
|
|
20230628,102900,79195450,26900,26900,26900,26900,0
|
|
20230628,102800,79195450,26900,26900,26900,26900,0
|
|
20230628,102700,79195450,26900,26950,26950,26900,2
|
|
20230628,102600,79141600,26950,26950,26950,26950,0
|
|
20230628,102500,79141600,26950,26950,26950,26950,0
|
|
20230628,102400,79141600,26950,26950,26950,26950,0
|
|
20230628,102300,79141600,26950,26950,26950,26950,5
|
|
20230628,102200,79006850,26950,26950,26950,26950,5
|
|
20230628,102100,78872100,26950,26950,26950,26950,5
|
|
20230628,102000,78737350,26950,26950,26950,26950,1
|
|
20230628,101900,78710400,26950,26950,26950,26950,7
|
|
20230628,101800,78521750,26950,26950,26950,26950,5
|
|
20230628,101700,78387000,26950,27000,27000,26950,354
|
|
20230628,101600,68846150,27000,27000,27000,27000,48
|
|
20230628,101500,67550150,27000,27000,27000,27000,1
|
|
20230628,101400,67523150,27000,27000,27000,27000,0
|
|
20230628,101300,67523150,27000,27000,27000,27000,12
|
|
20230628,101200,67199150,27000,27000,27000,27000,0
|
|
20230628,101100,67199150,27000,27000,27000,27000,1
|
|
20230628,101000,67172150,27000,27000,27000,26950,25
|
|
20230628,100900,66498150,27000,27000,27000,27000,3
|
|
20230628,100800,66417150,27000,27000,27000,27000,54
|
|
20230628,100700,64959150,27000,27000,27000,27000,1
|
|
20230628,100600,64932150,26950,27000,27000,26950,11
|
|
20230628,100500,64635650,27000,27000,27000,27000,26
|
|
20230628,100400,63933650,27000,27000,27000,27000,3
|
|
20230628,100300,63852650,26950,26950,26950,26950,0
|
|
20230628,100200,63852650,26950,26950,26950,26950,1
|
|
20230628,100100,63825700,27000,27000,27000,27000,2
|
|
20230628,100000,63771700,27000,27000,27000,27000,8
|
|
20230628,095900,63555700,27000,27000,27000,27000,10
|
|
20230628,095800,63285700,27000,26950,27000,26950,21
|
|
20230628,095700,62718750,26950,26950,26950,26950,200
|
|
20230628,095600,57328750,26950,27000,27000,26950,24
|
|
20230628,095500,56681750,27000,27000,27000,27000,17
|
|
20230628,095400,56222750,27000,27000,27000,26950,571
|
|
20230628,095300,40820750,27000,27050,27050,27000,11
|
|
20230628,095200,40523250,27050,27050,27050,27050,13
|
|
20230628,095100,40171600,27050,27050,27050,27000,74
|
|
20230628,095000,38172400,27050,27050,27050,27000,37
|
|
20230628,094900,37172050,27000,27050,27050,27000,28
|
|
20230628,094800,36415500,27050,27000,27050,27000,57
|
|
20230628,094700,34874000,27050,26950,27050,26950,247
|
|
20230628,094600,28211100,26900,26900,26900,26900,0
|
|
20230628,094500,28211100,26900,26900,26900,26900,0
|
|
20230628,094400,28211100,26900,26900,26900,26900,10
|
|
20230628,094300,27942100,26900,26900,26900,26900,72
|
|
20230628,094200,26005300,26900,26900,26900,26900,10
|
|
20230628,094100,25736300,26900,26900,26900,26900,1
|
|
20230628,094000,25709400,26900,26900,26900,26900,5
|
|
20230628,093900,25574900,26900,26900,26900,26900,4
|
|
20230628,093800,25467300,26900,26900,26900,26900,10
|
|
20230628,093700,25198300,26900,26900,26900,26900,9
|
|
20230628,093600,24956200,26900,26900,26900,26900,0
|
|
20230628,093500,24956200,26900,26850,26900,26850,19
|
|
20230628,093400,24445600,26900,26900,26900,26900,0
|
|
20230628,093300,24445600,26900,26900,26900,26900,6
|
|
20230628,093200,24284200,26900,26900,26900,26900,59
|
|
20230628,093100,22697100,26900,26850,26900,26850,10
|
|
20230628,093000,22428550,26850,26850,26850,26850,2
|
|
20230628,092900,22374850,26850,26850,26850,26800,14
|
|
20230628,092800,21999150,26850,26900,26900,26850,47
|
|
20230628,092700,20736850,26900,26900,26900,26900,0
|
|
20230628,092600,20736850,26900,26900,26900,26900,4
|
|
20230628,092500,20629250,26850,26850,26850,26850,0
|
|
20230628,092400,20629250,26850,26850,26850,26850,0
|
|
20230628,092300,20629250,26850,26850,26850,26850,4
|
|
20230628,092200,20521850,26900,26900,26900,26900,12
|
|
20230628,092100,20199050,26850,26900,26900,26850,6
|
|
20230628,092000,20037900,26900,26900,26900,26900,9
|
|
20230628,091900,19795800,26850,26850,26850,26850,34
|
|
20230628,091800,18882900,26900,26900,26900,26900,2
|
|
20230628,091700,18829100,26850,26850,26850,26800,40
|
|
20230628,091600,17755300,26850,26850,26850,26850,22
|
|
20230628,091500,17164600,26850,26850,26850,26850,13
|
|
20230628,091400,16815550,26850,26850,26850,26850,1
|
|
20230628,091300,16788700,26850,26900,26900,26850,11
|
|
20230628,091200,16492950,26900,26900,26900,26900,2
|
|
20230628,091100,16439150,26900,26900,26900,26850,12
|
|
20230628,091000,16116650,26900,26900,26900,26900,27
|
|
20230628,090900,15390350,26900,26950,26950,26900,131
|
|
20230628,090800,11866400,26950,26850,26950,26850,35
|
|
20230628,090700,10925950,26850,26850,26850,26850,40
|
|
20230628,090600,9851950,26850,26850,26850,26850,29
|
|
20230628,090500,9073300,26800,26800,26800,26800,5
|
|
20230628,090400,8939300,26800,26800,26800,26800,2
|
|
20230628,090300,8885700,26800,26800,26800,26800,11
|
|
20230628,090200,8590900,26800,26800,26800,26800,12
|
|
20230628,090100,8269300,26850,26800,26850,26800,90
|
|
20230628,090000,5853300,26850,26850,26850,26850,218
|