591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184800,217681950,26300,26300,26300,26300,105
|
|
20230710,184700,217681950,26300,26300,26300,26300,0
|
|
20230710,184600,217681950,26300,26300,26300,26300,0
|
|
20230710,184500,217681950,26300,26300,26300,26300,0
|
|
20230710,184400,217681950,26300,26300,26300,26300,0
|
|
20230710,184300,217681950,26300,26300,26300,26300,0
|
|
20230710,184200,217681950,26300,26300,26300,26300,0
|
|
20230710,184100,217681950,26300,26300,26300,26300,0
|
|
20230710,184000,217681950,26300,26300,26300,26300,0
|
|
20230710,183900,217681950,26300,26300,26300,26300,0
|
|
20230710,183800,217681950,26300,26300,26300,26300,0
|
|
20230710,183700,217681950,26300,26300,26300,26300,0
|
|
20230710,183600,217681950,26300,26300,26300,26300,0
|
|
20230710,183500,217681950,26300,26300,26300,26300,0
|
|
20230710,183400,217681950,26300,26300,26300,26300,0
|
|
20230710,183300,217681950,26300,26300,26300,26300,0
|
|
20230710,183200,217681950,26300,26300,26300,26300,0
|
|
20230710,183100,217681950,26300,26300,26300,26300,0
|
|
20230710,183000,217681950,26300,26300,26300,26300,0
|
|
20230710,182900,217681950,26300,26300,26300,26300,0
|
|
20230710,182800,217681950,26300,26300,26300,26300,0
|
|
20230710,182700,217681950,26300,26300,26300,26300,0
|
|
20230710,182600,217681950,26300,26300,26300,26300,0
|
|
20230710,182500,217681950,26300,26300,26300,26300,0
|
|
20230710,182400,217681950,26300,26300,26300,26300,0
|
|
20230710,182300,217681950,26300,26300,26300,26300,0
|
|
20230710,182200,217681950,26300,26300,26300,26300,0
|
|
20230710,182100,217681950,26300,26300,26300,26300,0
|
|
20230710,182000,217681950,26300,26300,26300,26300,0
|
|
20230710,181900,217681950,26300,26300,26300,26300,0
|
|
20230710,181800,217681950,26300,26300,26300,26300,105
|
|
20230710,181700,217681950,26300,26300,26300,26300,0
|
|
20230710,181600,217681950,26300,26300,26300,26300,0
|
|
20230710,181500,217681950,26300,26300,26300,26300,0
|
|
20230710,181400,217681950,26300,26300,26300,26300,0
|
|
20230710,181300,217681950,26300,26300,26300,26300,0
|
|
20230710,181200,217681950,26300,26300,26300,26300,0
|
|
20230710,181100,217681950,26300,26300,26300,26300,0
|
|
20230710,181000,217681950,26300,26300,26300,26300,0
|
|
20230710,180900,217681950,26300,26300,26300,26300,0
|
|
20230710,180800,217681950,26300,26300,26300,26300,0
|
|
20230710,180700,217681950,26300,26300,26300,26300,0
|
|
20230710,180600,217681950,26300,26300,26300,26300,0
|
|
20230710,180500,217681950,26300,26300,26300,26300,0
|
|
20230710,180400,217681950,26300,26300,26300,26300,0
|
|
20230710,180300,217681950,26300,26300,26300,26300,0
|
|
20230710,180200,217681950,26300,26300,26300,26300,0
|
|
20230710,180100,217681950,26300,26300,26300,26300,0
|
|
20230710,180000,217681950,26300,26300,26300,26300,0
|
|
20230710,175900,217681950,26300,26300,26300,26300,0
|
|
20230710,175800,217681950,26300,26300,26300,26300,0
|
|
20230710,175700,217681950,26300,26300,26300,26300,0
|
|
20230710,175600,217681950,26300,26300,26300,26300,0
|
|
20230710,175500,217681950,26300,26300,26300,26300,0
|
|
20230710,175400,217681950,26300,26300,26300,26300,0
|
|
20230710,175300,217681950,26300,26300,26300,26300,0
|
|
20230710,175200,217681950,26300,26300,26300,26300,0
|
|
20230710,175100,217681950,26300,26300,26300,26300,0
|
|
20230710,175000,217681950,26300,26300,26300,26300,0
|
|
20230710,174900,217681950,26300,26300,26300,26300,0
|
|
20230710,174800,217681950,26300,26300,26300,26300,105
|
|
20230710,174700,217681950,26300,26300,26300,26300,0
|
|
20230710,174600,217681950,26300,26300,26300,26300,0
|
|
20230710,174500,217681950,26300,26300,26300,26300,0
|
|
20230710,174400,217681950,26300,26300,26300,26300,0
|
|
20230710,174300,217681950,26300,26300,26300,26300,0
|
|
20230710,174200,217681950,26300,26300,26300,26300,0
|
|
20230710,174100,217681950,26300,26300,26300,26300,0
|
|
20230710,174000,217681950,26300,26300,26300,26300,0
|
|
20230710,173900,217681950,26300,26300,26300,26300,0
|
|
20230710,173800,217681950,26300,26300,26300,26300,0
|
|
20230710,173700,217681950,26300,26300,26300,26300,0
|
|
20230710,173600,217681950,26300,26300,26300,26300,0
|
|
20230710,173500,217681950,26300,26300,26300,26300,0
|
|
20230710,173400,217681950,26300,26300,26300,26300,0
|
|
20230710,173300,217681950,26300,26300,26300,26300,0
|
|
20230710,173200,217681950,26300,26300,26300,26300,0
|
|
20230710,173100,217681950,26300,26300,26300,26300,0
|
|
20230710,173000,217681950,26300,26300,26300,26300,0
|
|
20230710,172900,217681950,26300,26300,26300,26300,0
|
|
20230710,172800,217681950,26300,26300,26300,26300,0
|
|
20230710,172700,217681950,26300,26300,26300,26300,0
|
|
20230710,172600,217681950,26300,26300,26300,26300,0
|
|
20230710,172500,217681950,26300,26300,26300,26300,0
|
|
20230710,172400,217681950,26300,26300,26300,26300,0
|
|
20230710,172300,217681950,26300,26300,26300,26300,0
|
|
20230710,172200,217681950,26300,26300,26300,26300,0
|
|
20230710,172100,217681950,26300,26300,26300,26300,0
|
|
20230710,172000,217681950,26300,26300,26300,26300,0
|
|
20230710,171900,217681950,26300,26300,26300,26300,0
|
|
20230710,171800,217681950,26300,26300,26300,26300,105
|
|
20230710,171700,217681950,26300,26300,26300,26300,0
|
|
20230710,171600,217681950,26300,26300,26300,26300,0
|
|
20230710,171500,217681950,26300,26300,26300,26300,0
|
|
20230710,171400,217681950,26300,26300,26300,26300,0
|
|
20230710,171300,217681950,26300,26300,26300,26300,0
|
|
20230710,171200,217681950,26300,26300,26300,26300,0
|
|
20230710,171100,217681950,26300,26300,26300,26300,0
|
|
20230710,171000,217681950,26300,26300,26300,26300,0
|
|
20230710,170900,217681950,26300,26300,26300,26300,0
|
|
20230710,170800,217681950,26300,26300,26300,26300,0
|
|
20230710,170700,217681950,26300,26300,26300,26300,0
|
|
20230710,170600,217681950,26300,26300,26300,26300,0
|
|
20230710,170500,217681950,26300,26300,26300,26300,0
|
|
20230710,170400,217681950,26300,26300,26300,26300,0
|
|
20230710,170300,217681950,26300,26300,26300,26300,0
|
|
20230710,170200,217681950,26300,26300,26300,26300,0
|
|
20230710,170100,217681950,26300,26300,26300,26300,0
|
|
20230710,170000,217681950,26300,26300,26300,26300,0
|
|
20230710,165900,217681950,26300,26300,26300,26300,0
|
|
20230710,165800,217681950,26300,26300,26300,26300,0
|
|
20230710,165700,217681950,26300,26300,26300,26300,0
|
|
20230710,165600,217681950,26300,26300,26300,26300,0
|
|
20230710,165500,217681950,26300,26300,26300,26300,0
|
|
20230710,165400,217681950,26300,26300,26300,26300,0
|
|
20230710,165300,217681950,26300,26300,26300,26300,0
|
|
20230710,165200,217681950,26300,26300,26300,26300,0
|
|
20230710,165100,217681950,26300,26300,26300,26300,0
|
|
20230710,165000,217681950,26300,26300,26300,26300,0
|
|
20230710,164900,217681950,26300,26300,26300,26300,0
|
|
20230710,164800,217681950,26300,26300,26300,26300,105
|
|
20230710,164700,217681950,26300,26300,26300,26300,0
|
|
20230710,164600,217681950,26300,26300,26300,26300,0
|
|
20230710,164500,217681950,26300,26300,26300,26300,0
|
|
20230710,164400,217681950,26300,26300,26300,26300,0
|
|
20230710,164300,217681950,26300,26300,26300,26300,0
|
|
20230710,164200,217681950,26300,26300,26300,26300,0
|
|
20230710,164100,217681950,26300,26300,26300,26300,0
|
|
20230710,164000,217681950,26300,26300,26300,26300,0
|
|
20230710,163900,217681950,26300,26300,26300,26300,0
|
|
20230710,163800,217681950,26300,26300,26300,26300,0
|
|
20230710,163700,217681950,26300,26300,26300,26300,0
|
|
20230710,163600,217681950,26300,26300,26300,26300,0
|
|
20230710,163500,217681950,26300,26300,26300,26300,0
|
|
20230710,163400,217681950,26300,26300,26300,26300,0
|
|
20230710,163300,217681950,26300,26300,26300,26300,0
|
|
20230710,163200,217681950,26300,26300,26300,26300,0
|
|
20230710,163100,217681950,26300,26300,26300,26300,0
|
|
20230710,163000,217681950,26300,26300,26300,26300,0
|
|
20230710,162900,217681950,26300,26300,26300,26300,0
|
|
20230710,162800,217681950,26300,26300,26300,26300,0
|
|
20230710,162700,217681950,26300,26300,26300,26300,0
|
|
20230710,162600,217681950,26300,26300,26300,26300,0
|
|
20230710,162500,217681950,26300,26300,26300,26300,0
|
|
20230710,162400,217681950,26300,26300,26300,26300,0
|
|
20230710,162300,217681950,26300,26300,26300,26300,0
|
|
20230710,162200,217681950,26300,26300,26300,26300,0
|
|
20230710,162100,217681950,26300,26300,26300,26300,0
|
|
20230710,162000,217681950,26300,26300,26300,26300,0
|
|
20230710,161900,217681950,26300,26300,26300,26300,0
|
|
20230710,161800,217681950,26300,26300,26300,26300,105
|
|
20230710,161700,217681950,26300,26300,26300,26300,0
|
|
20230710,161600,217681950,26300,26300,26300,26300,0
|
|
20230710,161500,217681950,26300,26300,26300,26300,0
|
|
20230710,161400,217681950,26300,26300,26300,26300,0
|
|
20230710,161300,217681950,26300,26300,26300,26300,0
|
|
20230710,161200,217681950,26300,26300,26300,26300,0
|
|
20230710,161100,217681950,26300,26300,26300,26300,0
|
|
20230710,161000,217681950,26300,26300,26300,26300,0
|
|
20230710,160900,217681950,26300,26300,26300,26300,0
|
|
20230710,160800,217681950,26300,26300,26300,26300,0
|
|
20230710,160700,217681950,26300,26300,26300,26300,0
|
|
20230710,160600,217681950,26300,26300,26300,26300,0
|
|
20230710,160500,217681950,26300,26300,26300,26300,0
|
|
20230710,160400,217681950,26300,26300,26300,26300,0
|
|
20230710,160300,217681950,26300,26300,26300,26300,0
|
|
20230710,160200,217681950,26300,26300,26300,26300,0
|
|
20230710,160100,217681950,26300,26300,26300,26300,0
|
|
20230710,160000,217681950,26300,26300,26300,26300,0
|
|
20230710,155900,217681950,26300,26300,26300,26300,0
|
|
20230710,155800,217681950,26300,26300,26300,26300,0
|
|
20230710,155700,217681950,26300,26300,26300,26300,0
|
|
20230710,155600,217681950,26300,26300,26300,26300,0
|
|
20230710,155500,217681950,26300,26300,26300,26300,0
|
|
20230710,155400,217681950,26300,26300,26300,26300,0
|
|
20230710,155300,217681950,26300,26300,26300,26300,0
|
|
20230710,155200,217681950,26300,26300,26300,26300,0
|
|
20230710,155100,217681950,26300,26300,26300,26300,0
|
|
20230710,155000,217681950,26300,26300,26300,26300,0
|
|
20230710,154900,217681950,26300,26300,26300,26300,0
|
|
20230710,154800,217681950,26300,26300,26300,26300,105
|
|
20230710,154700,217681950,26300,26300,26300,26300,0
|
|
20230710,154600,217681950,26300,26300,26300,26300,0
|
|
20230710,154500,217681950,26300,26300,26300,26300,0
|
|
20230710,154400,217681950,26300,26300,26300,26300,0
|
|
20230710,154300,217681950,26300,26300,26300,26300,0
|
|
20230710,154200,217681950,26300,26300,26300,26300,0
|
|
20230710,154100,217681950,26300,26300,26300,26300,0
|
|
20230710,154000,217681950,26300,26300,26300,26300,0
|
|
20230710,153900,217681950,26300,26300,26300,26300,0
|
|
20230710,153800,217681950,26300,26300,26300,26300,0
|
|
20230710,153700,217681950,26300,26300,26300,26300,0
|
|
20230710,153600,217681950,26300,26300,26300,26300,0
|
|
20230710,153500,217681950,26300,26300,26300,26300,0
|
|
20230710,153400,217681950,26300,26300,26300,26300,0
|
|
20230710,153300,217681950,26300,26300,26300,26300,0
|
|
20230710,153200,217681950,26300,26300,26300,26300,0
|
|
20230710,153100,217681950,26300,26300,26300,26300,0
|
|
20230710,153000,217681950,26300,26300,26300,26300,105
|
|
20230710,152900,214920450,26100,26100,26100,26100,0
|
|
20230710,152800,214920450,26100,26100,26100,26100,0
|
|
20230710,152700,214920450,26100,26100,26100,26100,0
|
|
20230710,152600,214920450,26100,26100,26100,26100,0
|
|
20230710,152500,214920450,26100,26100,26100,26100,0
|
|
20230710,152400,214920450,26100,26100,26100,26100,0
|
|
20230710,152300,214920450,26100,26100,26100,26100,0
|
|
20230710,152200,214920450,26100,26100,26100,26100,0
|
|
20230710,152100,214920450,26100,26100,26100,26100,0
|
|
20230710,152000,214920450,26100,26100,26100,26100,0
|
|
20230710,151900,214920450,26100,26100,26100,26100,0
|
|
20230710,151800,214920450,26100,26100,26100,26100,1
|
|
20230710,151700,214894350,26100,26100,26100,26100,1
|
|
20230710,151600,214868250,26050,26100,26100,26050,22
|
|
20230710,151500,214294950,26100,26100,26100,26100,2
|
|
20230710,151400,214242750,26150,26150,26150,26150,0
|
|
20230710,151300,214242750,26150,26050,26150,26050,60
|
|
20230710,151200,212675600,26100,26100,26100,26100,5
|
|
20230710,151100,212545100,26100,26100,26100,26100,1
|
|
20230710,151000,212519000,26050,26100,26100,26050,23
|
|
20230710,150900,211919200,26100,26100,26100,26050,15
|
|
20230710,150800,211527950,26050,26050,26050,26050,7
|
|
20230710,150700,211345600,26100,26100,26100,26100,1
|
|
20230710,150600,211319500,26050,26100,26100,26050,9
|
|
20230710,150500,211084950,26050,26050,26050,26050,4
|
|
20230710,150400,210980750,26100,26100,26100,26100,4
|
|
20230710,150300,210876350,26100,26100,26100,26100,2
|
|
20230710,150200,210824150,26100,26100,26100,26050,56
|
|
20230710,150100,209362600,26100,26050,26100,26050,9
|
|
20230710,150000,209128100,26100,26100,26100,26050,20
|
|
20230710,145900,208607000,26050,26050,26050,26050,10
|
|
20230710,145800,208346500,26100,26100,26100,26100,1
|
|
20230710,145700,208320400,26100,26100,26100,26100,3
|
|
20230710,145600,208242100,26100,26100,26100,26050,576
|
|
20230710,145500,193236150,26100,26100,26100,26100,56
|
|
20230710,145400,191774550,26050,26100,26100,26050,4
|
|
20230710,145300,191670200,26100,26100,26100,26100,0
|
|
20230710,145200,191670200,26100,26100,26100,26100,8
|
|
20230710,145100,191461400,26150,26150,26150,26100,9
|
|
20230710,145000,191226100,26100,26150,26150,26100,27
|
|
20230710,144900,190520500,26150,26150,26150,26150,1
|
|
20230710,144800,190494350,26200,26200,26200,26200,0
|
|
20230710,144700,190494350,26200,26200,26200,26200,1
|
|
20230710,144600,190468150,26200,26050,26200,26050,79
|
|
20230710,144500,188406500,26050,26050,26050,26050,8
|
|
20230710,144400,188198100,26050,26050,26050,26050,8
|
|
20230710,144300,187989700,26100,26100,26100,26100,12
|
|
20230710,144200,187676500,26100,26100,26100,26100,0
|
|
20230710,144100,187676500,26100,26100,26100,26100,20
|
|
20230710,144000,187154500,26200,26200,26200,26200,1
|
|
20230710,143900,187128300,26200,26200,26200,26200,2
|
|
20230710,143800,187075900,26200,26200,26200,26200,2
|
|
20230710,143700,187023500,26200,26100,26200,26100,2
|
|
20230710,143600,186971200,26100,26100,26100,26100,8
|
|
20230710,143500,186762400,26100,26050,26100,26050,40
|
|
20230710,143400,185719300,26050,26050,26050,26050,10
|
|
20230710,143300,185458800,26100,26100,26100,26100,0
|
|
20230710,143200,185458800,26100,26100,26100,26100,3
|
|
20230710,143100,185380500,26100,26100,26100,26100,5
|
|
20230710,143000,185250000,26100,26100,26100,26100,8
|
|
20230710,142900,185041200,26100,26100,26100,26100,0
|
|
20230710,142800,185041200,26100,26100,26100,26100,11
|
|
20230710,142700,184754100,26100,26100,26100,26100,5
|
|
20230710,142600,184623600,26100,26100,26100,26100,37
|
|
20230710,142500,183657900,26100,26100,26100,26100,19
|
|
20230710,142400,183162000,26100,26100,26100,26100,1
|
|
20230710,142300,183135900,26100,26100,26100,26100,6
|
|
20230710,142200,182979300,26100,26100,26100,26100,2
|
|
20230710,142100,182927100,26100,26050,26100,26050,21
|
|
20230710,142000,182379550,26100,26050,26100,26050,13
|
|
20230710,141900,182040700,26050,26100,26100,26050,3
|
|
20230710,141800,181962500,26100,26050,26100,26050,11
|
|
20230710,141700,181675900,26050,26050,26050,26050,17
|
|
20230710,141600,181233050,26050,26050,26050,26050,13
|
|
20230710,141500,180894400,26100,26100,26100,26100,17
|
|
20230710,141400,180450700,26100,26100,26100,26100,17
|
|
20230710,141300,180007000,26100,26100,26100,26100,8
|
|
20230710,141200,179798200,26200,26200,26200,26200,1
|
|
20230710,141100,179772000,26200,26200,26200,26200,0
|
|
20230710,141000,179772000,26200,26200,26200,26200,0
|
|
20230710,140900,179772000,26200,26200,26200,26200,95
|
|
20230710,140800,177283000,26200,26100,26200,26100,21
|
|
20230710,140700,176733300,26100,26100,26100,26100,7
|
|
20230710,140600,176550600,26100,26100,26100,26100,30
|
|
20230710,140500,175767600,26100,26100,26100,26100,0
|
|
20230710,140400,175767600,26100,26100,26100,26100,12
|
|
20230710,140300,175454400,26100,26100,26100,26100,0
|
|
20230710,140200,175454400,26100,26100,26100,26100,0
|
|
20230710,140100,175454400,26100,26100,26100,26100,16
|
|
20230710,140000,175036800,26100,26100,26100,26050,8
|
|
20230710,135900,174828250,26100,26100,26100,26100,10
|
|
20230710,135800,174567250,26100,26100,26100,26100,15
|
|
20230710,135700,174175750,26100,26150,26150,26100,21
|
|
20230710,135600,173627150,26100,26100,26100,26100,25
|
|
20230710,135500,172974650,26100,26100,26100,26100,10
|
|
20230710,135400,172713650,26100,26100,26100,26100,24
|
|
20230710,135300,172087250,26100,26150,26150,26100,9
|
|
20230710,135200,171852300,26100,26100,26100,26100,8
|
|
20230710,135100,171643500,26150,26150,26150,26150,1
|
|
20230710,135000,171617350,26200,26200,26200,26200,39
|
|
20230710,134900,170595550,26200,26200,26200,26200,3
|
|
20230710,134800,170516950,26200,26200,26200,26200,9
|
|
20230710,134700,170281150,26200,26200,26200,26200,21
|
|
20230710,134600,169730950,26200,26150,26200,26150,100
|
|
20230710,134500,167111000,26100,26100,26100,26100,8
|
|
20230710,134400,166902200,26100,26100,26100,26100,14
|
|
20230710,134300,166536800,26050,26100,26100,26050,5
|
|
20230710,134200,166406350,26100,26100,26100,26100,11
|
|
20230710,134100,166119250,26100,26100,26100,26100,3
|
|
20230710,134000,166040950,26100,26100,26100,26100,7
|
|
20230710,133900,165858250,26100,26100,26100,26100,60
|
|
20230710,133800,164292250,26100,26100,26100,26100,1
|
|
20230710,133700,164266150,26100,26100,26100,26100,4
|
|
20230710,133600,164161750,26050,26100,26100,26050,472
|
|
20230710,133500,151843000,26100,26100,26100,26100,9
|
|
20230710,133400,151608100,26100,26100,26100,26100,9
|
|
20230710,133300,151373200,26100,26150,26150,26100,6
|
|
20230710,133200,151216400,26100,26100,26100,26100,9
|
|
20230710,133100,150981500,26150,26100,26150,26100,17
|
|
20230710,133000,150537750,26100,26100,26100,26100,22
|
|
20230710,132900,149963550,26100,26100,26100,26100,0
|
|
20230710,132800,149963550,26100,26150,26150,26100,15
|
|
20230710,132700,149571700,26150,26150,26150,26150,2
|
|
20230710,132600,149519400,26200,26200,26200,26200,1
|
|
20230710,132500,149493200,26200,26200,26200,26150,74
|
|
20230710,132400,147556100,26200,26200,26200,26200,0
|
|
20230710,132300,147556100,26200,26100,26200,26100,30
|
|
20230710,132200,146771600,26150,26100,26150,26100,4
|
|
20230710,132100,146667050,26150,26150,26150,26150,0
|
|
20230710,132000,146667050,26150,26150,26150,26150,3
|
|
20230710,131900,146588600,26100,26100,26100,26100,8
|
|
20230710,131800,146379800,26100,26100,26150,26100,68
|
|
20230710,131700,144604950,26100,26100,26100,26100,18
|
|
20230710,131600,144135150,26100,26100,26100,26100,0
|
|
20230710,131500,144135150,26100,26100,26100,26100,408
|
|
20230710,131400,133486350,26100,26150,26150,26100,12
|
|
20230710,131300,133172950,26150,26150,26150,26150,10
|
|
20230710,131200,132911450,26150,26100,26150,26100,22
|
|
20230710,131100,132337000,26100,26150,26150,26100,10
|
|
20230710,131000,132075550,26150,26100,26150,26100,25
|
|
20230710,130900,131422950,26150,26150,26150,26150,216
|
|
20230710,130800,125774550,26150,26150,26150,26150,5
|
|
20230710,130700,125643800,26200,26200,26200,26200,12
|
|
20230710,130600,125329400,26200,26150,26200,26150,24
|
|
20230710,130500,124701000,26150,26200,26200,26150,31
|
|
20230710,130400,123890050,26200,26200,26200,26200,50
|
|
20230710,130300,122580050,26200,26200,26200,26200,1
|
|
20230710,130200,122553850,26200,26200,26200,26200,0
|
|
20230710,130100,122553850,26200,26200,26200,26200,1
|
|
20230710,130000,122527650,26200,26200,26200,26200,1
|
|
20230710,125900,122501450,26200,26200,26200,26200,0
|
|
20230710,125800,122501450,26200,26200,26200,26200,0
|
|
20230710,125700,122501450,26200,26200,26200,26200,7
|
|
20230710,125600,122318050,26150,26150,26150,26150,0
|
|
20230710,125500,122318050,26150,26150,26150,26150,0
|
|
20230710,125400,122318050,26150,26200,26200,26150,11
|
|
20230710,125300,122030350,26200,26200,26200,26200,3
|
|
20230710,125200,121951750,26150,26150,26150,26150,0
|
|
20230710,125100,121951750,26150,26200,26200,26150,255
|
|
20230710,125000,115271250,26200,26200,26200,26200,223
|
|
20230710,124900,109428650,26200,26200,26200,26200,0
|
|
20230710,124800,109428650,26200,26200,26200,26200,1
|
|
20230710,124700,109402450,26200,26200,26200,26200,216
|
|
20230710,124600,103743250,26200,26200,26200,26200,0
|
|
20230710,124500,103743250,26200,26200,26200,26200,1
|
|
20230710,124400,103717050,26200,26200,26200,26200,1
|
|
20230710,124300,103690850,26200,26200,26200,26200,1
|
|
20230710,124200,103664650,26200,26200,26200,26200,8
|
|
20230710,124100,103455050,26200,26200,26200,26200,5
|
|
20230710,124000,103324050,26150,26150,26150,26150,0
|
|
20230710,123900,103324050,26150,26150,26150,26150,1
|
|
20230710,123800,103297900,26200,26200,26200,26200,51
|
|
20230710,123700,101961700,26200,26200,26200,26200,11
|
|
20230710,123600,101673500,26200,26150,26200,26150,19
|
|
20230710,123500,101176600,26200,26200,26200,26200,1
|
|
20230710,123400,101150400,26150,26200,26200,26150,13
|
|
20230710,123300,100810200,26200,26200,26200,26200,1
|
|
20230710,123200,100784000,26150,26150,26150,26150,0
|
|
20230710,123100,100784000,26150,26150,26150,26150,8
|
|
20230710,123000,100574800,26200,26200,26200,26200,22
|
|
20230710,122900,99998400,26200,26200,26200,26200,19
|
|
20230710,122800,99500600,26200,26200,26200,26200,0
|
|
20230710,122700,99500600,26200,26200,26200,26200,0
|
|
20230710,122600,99500600,26200,26200,26200,26200,16
|
|
20230710,122500,99081400,26200,26200,26200,26200,92
|
|
20230710,122400,96671000,26200,26200,26200,26200,1
|
|
20230710,122300,96644800,26150,26200,26200,26150,7
|
|
20230710,122200,96461450,26200,26200,26200,26200,0
|
|
20230710,122100,96461450,26200,26150,26200,26150,10
|
|
20230710,122000,96199900,26200,26200,26200,26200,56
|
|
20230710,121900,94732700,26200,26200,26200,26200,3
|
|
20230710,121800,94654100,26150,26150,26150,26150,0
|
|
20230710,121700,94654100,26150,26150,26150,26150,0
|
|
20230710,121600,94654100,26150,26200,26200,26150,3
|
|
20230710,121500,94575600,26150,26200,26200,26150,18
|
|
20230710,121400,94104350,26200,26200,26200,26200,1
|
|
20230710,121300,94078150,26200,26150,26200,26150,33
|
|
20230710,121200,93214550,26150,26150,26150,26150,20
|
|
20230710,121100,92691550,26200,26200,26200,26200,17
|
|
20230710,121000,92246150,26200,26200,26200,26200,15
|
|
20230710,120900,91853150,26200,26200,26200,26150,31
|
|
20230710,120800,91041050,26200,26200,26200,26200,1
|
|
20230710,120700,91014850,26150,26150,26150,26150,0
|
|
20230710,120600,91014850,26150,26200,26200,26150,9
|
|
20230710,120500,90779300,26200,26150,26200,26150,17
|
|
20230710,120400,90334000,26150,26200,26200,26150,13
|
|
20230710,120300,89993550,26200,26200,26200,26200,10
|
|
20230710,120200,89731550,26200,26200,26200,26200,2
|
|
20230710,120100,89679150,26150,26150,26150,26150,30
|
|
20230710,120000,88894650,26200,26200,26200,26200,1
|
|
20230710,115900,88868450,26200,26150,26200,26150,2
|
|
20230710,115800,88816100,26200,26200,26200,26200,11
|
|
20230710,115700,88527900,26200,26200,26200,26200,3
|
|
20230710,115600,88449300,26200,26200,26200,26200,4
|
|
20230710,115500,88344500,26150,26150,26200,26150,30
|
|
20230710,115400,87559900,26150,26150,26150,26150,2
|
|
20230710,115300,87507600,26200,26200,26200,26200,47
|
|
20230710,115200,86276200,26150,26150,26150,26150,0
|
|
20230710,115100,86276200,26150,26150,26150,26150,15
|
|
20230710,115000,85883950,26200,26200,26200,26200,0
|
|
20230710,114900,85883950,26200,26200,26200,26200,2
|
|
20230710,114800,85831550,26200,26200,26200,26150,9
|
|
20230710,114700,85595800,26200,26200,26200,26200,0
|
|
20230710,114600,85595800,26200,26200,26200,26200,0
|
|
20230710,114500,85595800,26200,26200,26200,26200,2
|
|
20230710,114400,85543400,26200,26200,26200,26200,14
|
|
20230710,114300,85176600,26200,26200,26200,26200,2
|
|
20230710,114200,85124200,26200,26200,26200,26200,8
|
|
20230710,114100,84914600,26200,26200,26200,26200,11
|
|
20230710,114000,84626400,26100,26100,26100,26100,0
|
|
20230710,113900,84626400,26100,26100,26100,26100,0
|
|
20230710,113800,84626400,26100,26100,26100,26100,0
|
|
20230710,113700,84626400,26100,26100,26100,26100,0
|
|
20230710,113600,84626400,26100,26100,26100,26100,0
|
|
20230710,113500,84626400,26100,26200,26200,26100,3
|
|
20230710,113400,84547900,26100,26100,26100,26100,0
|
|
20230710,113300,84547900,26100,26100,26100,26100,0
|
|
20230710,113200,84547900,26100,26200,26200,26100,11
|
|
20230710,113100,84259800,26200,26200,26200,26200,6
|
|
20230710,113000,84102600,26200,26100,26200,26100,3
|
|
20230710,112900,84024200,26100,26150,26150,26100,102
|
|
20230710,112800,81358200,26150,26150,26150,26150,1
|
|
20230710,112700,81332050,26200,26200,26200,26200,5
|
|
20230710,112600,81201050,26200,26200,26200,26200,1
|
|
20230710,112500,81174850,26200,26200,26200,26200,3
|
|
20230710,112400,81096250,26200,26150,26200,26150,2
|
|
20230710,112300,81043900,26200,26200,26200,26200,2
|
|
20230710,112200,80991500,26200,26200,26200,26200,1
|
|
20230710,112100,80965300,26200,26200,26200,26200,2
|
|
20230710,112000,80912900,26200,26200,26200,26150,15
|
|
20230710,111900,80520500,26150,26200,26200,26150,7
|
|
20230710,111800,80337200,26200,26200,26200,26200,0
|
|
20230710,111700,80337200,26200,26200,26200,26200,4
|
|
20230710,111600,80232400,26200,26200,26200,26200,0
|
|
20230710,111500,80232400,26200,26200,26200,26150,8
|
|
20230710,111400,80023050,26200,26150,26200,26150,54
|
|
20230710,111300,78610900,26150,26200,26200,26150,7
|
|
20230710,111200,78427750,26200,26200,26200,26200,19
|
|
20230710,111100,77929950,26200,26200,26200,26200,2
|
|
20230710,111000,77877550,26150,26150,26150,26150,20
|
|
20230710,110900,77354550,26150,26150,26150,26150,0
|
|
20230710,110800,77354550,26150,26200,26200,26150,34
|
|
20230710,110700,76464600,26200,26200,26200,26200,4
|
|
20230710,110600,76359800,26200,26200,26200,26200,7
|
|
20230710,110500,76176400,26200,26200,26200,26200,151
|
|
20230710,110400,72220200,26200,26150,26200,26150,3
|
|
20230710,110300,72141650,26200,26200,26200,26200,9
|
|
20230710,110200,71905850,26200,26200,26200,26200,1
|
|
20230710,110100,71879650,26150,26150,26150,26150,0
|
|
20230710,110000,71879650,26150,26150,26150,26150,0
|
|
20230710,105900,71879650,26150,26150,26150,26150,0
|
|
20230710,105800,71879650,26150,26200,26200,26150,5
|
|
20230710,105700,71748700,26150,26150,26150,26150,0
|
|
20230710,105600,71748700,26150,26150,26150,26150,0
|
|
20230710,105500,71748700,26150,26150,26150,26150,112
|
|
20230710,105400,68819900,26150,26200,26200,26150,17
|
|
20230710,105300,68375250,26150,26200,26200,26150,56
|
|
20230710,105200,66910250,26200,26200,26200,26200,22
|
|
20230710,105100,66333850,26200,26200,26200,26200,51
|
|
20230710,105000,64997650,26200,26200,26200,26200,3
|
|
20230710,104900,64919050,26200,26200,26200,26200,5
|
|
20230710,104800,64788050,26150,26150,26150,26150,0
|
|
20230710,104700,64788050,26150,26200,26200,26150,4
|
|
20230710,104600,64683400,26200,26200,26200,26200,4
|
|
20230710,104500,64578600,26200,26150,26200,26150,5
|
|
20230710,104400,64447800,26100,26100,26100,26100,0
|
|
20230710,104300,64447800,26100,26150,26150,26100,9
|
|
20230710,104200,64212750,26150,26150,26150,26150,65
|
|
20230710,104100,62513000,26200,26200,26200,26200,9
|
|
20230710,104000,62277200,26200,26200,26200,26200,1
|
|
20230710,103900,62251000,26200,26200,26200,26200,0
|
|
20230710,103800,62251000,26200,26200,26200,26200,2
|
|
20230710,103700,62198600,26200,26200,26200,26200,8
|
|
20230710,103600,61989000,26200,26200,26200,26200,13
|
|
20230710,103500,61648400,26200,26200,26200,26200,0
|
|
20230710,103400,61648400,26200,26200,26200,26200,0
|
|
20230710,103300,61648400,26200,26200,26200,26200,46
|
|
20230710,103200,60443200,26200,26200,26200,26200,2
|
|
20230710,103100,60390800,26200,26200,26200,26200,6
|
|
20230710,103000,60233600,26200,26200,26200,26200,1
|
|
20230710,102900,60207400,26150,26150,26200,26150,28
|
|
20230710,102800,59474700,26150,26150,26150,26150,1
|
|
20230710,102700,59448550,26150,26200,26200,26150,206
|
|
20230710,102600,54061600,26200,26200,26200,26200,27
|
|
20230710,102500,53354200,26200,26200,26200,26200,72
|
|
20230710,102400,51467800,26200,26200,26200,26200,34
|
|
20230710,102300,50577000,26200,26200,26200,26200,28
|
|
20230710,102200,49843400,26200,26200,26200,26200,9
|
|
20230710,102100,49607600,26200,26200,26200,26200,15
|
|
20230710,102000,49214600,26200,26250,26250,26200,7
|
|
20230710,101900,49031150,26200,26250,26250,26200,59
|
|
20230710,101800,47485300,26300,26300,26300,26300,3
|
|
20230710,101700,47406400,26250,26200,26250,26200,28
|
|
20230710,101600,46672750,26250,26300,26300,26200,45
|
|
20230710,101500,45492400,26300,26300,26300,26300,17
|
|
20230710,101400,45045300,26300,26350,26450,26300,55
|
|
20230710,101300,43594100,26350,26400,26400,26250,37
|
|
20230710,101200,42621600,26350,26250,26350,26250,39
|
|
20230710,101100,41595250,26250,26250,26250,26250,0
|
|
20230710,101000,41595250,26250,26300,26300,26250,28
|
|
20230710,100900,40858950,26400,26400,26400,26300,34
|
|
20230710,100800,39964450,26350,26350,26350,26350,0
|
|
20230710,100700,39964450,26350,26450,26450,26350,70
|
|
20230710,100600,38118250,26450,26450,26450,26450,12
|
|
20230710,100500,37800850,26450,26450,26450,26450,3
|
|
20230710,100400,37721500,26450,26450,26450,26450,19
|
|
20230710,100300,37218950,26450,26450,26450,26450,4
|
|
20230710,100200,37113150,26450,26450,26450,26450,2
|
|
20230710,100100,37060250,26450,26400,26450,26400,2
|
|
20230710,100000,37007400,26400,26400,26400,26400,1
|
|
20230710,095900,36981000,26400,26400,26400,26400,0
|
|
20230710,095800,36981000,26400,26400,26400,26400,149
|
|
20230710,095700,33047400,26400,26400,26400,26400,14
|
|
20230710,095600,32677800,26400,26400,26400,26400,2
|
|
20230710,095500,32625000,26350,26350,26350,26350,0
|
|
20230710,095400,32625000,26350,26400,26400,26350,17
|
|
20230710,095300,32176300,26400,26400,26400,26400,1
|
|
20230710,095200,32149900,26400,26400,26400,26400,2
|
|
20230710,095100,32097100,26350,26350,26350,26350,0
|
|
20230710,095000,32097100,26350,26300,26350,26300,25
|
|
20230710,094900,31439450,26300,26350,26350,26250,137
|
|
20230710,094800,27835750,26350,26400,26400,26350,6
|
|
20230710,094700,27677400,26400,26400,26400,26400,11
|
|
20230710,094600,27387000,26400,26400,26400,26400,0
|
|
20230710,094500,27387000,26400,26400,26400,26400,10
|
|
20230710,094400,27123000,26350,26350,26350,26350,0
|
|
20230710,094300,27123000,26350,26400,26400,26350,6
|
|
20230710,094200,26964850,26400,26400,26400,26400,1
|
|
20230710,094100,26938450,26400,26400,26400,26400,2
|
|
20230710,094000,26885650,26350,26350,26350,26350,8
|
|
20230710,093900,26674850,26400,26400,26400,26400,4
|
|
20230710,093800,26569250,26400,26400,26400,26400,11
|
|
20230710,093700,26278850,26400,26400,26400,26400,15
|
|
20230710,093600,25882850,26400,26400,26400,26400,2
|
|
20230710,093500,25830050,26400,26400,26400,26400,0
|
|
20230710,093400,25830050,26400,26400,26400,26400,4
|
|
20230710,093300,25724450,26400,26400,26400,26400,2
|
|
20230710,093200,25671650,26400,26400,26400,26400,4
|
|
20230710,093100,25566050,26400,26300,26400,26300,20
|
|
20230710,093000,25039900,26300,26300,26300,26300,25
|
|
20230710,092900,24382400,26300,26250,26300,26250,5
|
|
20230710,092800,24250950,26300,26300,26300,26300,4
|
|
20230710,092700,24145750,26300,26300,26300,26300,6
|
|
20230710,092600,23987950,26300,26350,26350,26300,56
|
|
20230710,092500,22515100,26350,26350,26350,26300,447
|
|
20230710,092400,10758100,26300,26350,26350,26300,57
|
|
20230710,092300,9258900,26350,26400,26400,26350,3
|
|
20230710,092200,9179750,26400,26400,26400,26400,2
|
|
20230710,092100,9126950,26400,26400,26400,26400,2
|
|
20230710,092000,9074150,26400,26400,26400,26400,1
|
|
20230710,091900,9047750,26250,26400,26400,26250,87
|
|
20230710,091800,6757100,26400,26400,26400,26400,3
|
|
20230710,091700,6677900,26400,26400,26400,26400,16
|
|
20230710,091600,6255500,26400,26350,26400,26350,18
|
|
20230710,091500,5780500,26350,26350,26350,26350,0
|
|
20230710,091400,5780500,26350,26400,26400,26350,20
|
|
20230710,091300,5253150,26400,26450,26450,26350,13
|
|
20230710,091200,4909800,26450,26450,26450,26450,9
|
|
20230710,091100,4671750,26450,26450,26450,26450,28
|
|
20230710,091000,3931150,26450,26450,26450,26450,1
|
|
20230710,090900,3904700,26450,26350,26450,26350,8
|
|
20230710,090800,3693700,26350,26400,26400,26350,6
|
|
20230710,090700,3535400,26400,26400,26400,26400,8
|
|
20230710,090600,3324200,26400,26450,26450,26400,27
|
|
20230710,090500,2611300,26450,26450,26450,26450,7
|
|
20230710,090400,2426150,26450,26450,26450,26450,6
|
|
20230710,090300,2267450,26450,26450,26500,26450,50
|
|
20230710,090200,942700,26450,26400,26450,26400,5
|
|
20230710,090100,810650,26150,26150,26150,26150,0
|
|
20230710,090000,810650,26150,26150,26150,26150,31
|