591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184800,137975750,26350,26350,26350,26350,75
|
|
20230712,184700,137975750,26350,26350,26350,26350,0
|
|
20230712,184600,137975750,26350,26350,26350,26350,0
|
|
20230712,184500,137975750,26350,26350,26350,26350,0
|
|
20230712,184400,137975750,26350,26350,26350,26350,0
|
|
20230712,184300,137975750,26350,26350,26350,26350,0
|
|
20230712,184200,137975750,26350,26350,26350,26350,0
|
|
20230712,184100,137975750,26350,26350,26350,26350,0
|
|
20230712,184000,137975750,26350,26350,26350,26350,0
|
|
20230712,183900,137975750,26350,26350,26350,26350,0
|
|
20230712,183800,137975750,26350,26350,26350,26350,0
|
|
20230712,183700,137975750,26350,26350,26350,26350,0
|
|
20230712,183600,137975750,26350,26350,26350,26350,0
|
|
20230712,183500,137975750,26350,26350,26350,26350,0
|
|
20230712,183400,137975750,26350,26350,26350,26350,0
|
|
20230712,183300,137975750,26350,26350,26350,26350,0
|
|
20230712,183200,137975750,26350,26350,26350,26350,0
|
|
20230712,183100,137975750,26350,26350,26350,26350,0
|
|
20230712,183000,137975750,26350,26350,26350,26350,0
|
|
20230712,182900,137975750,26350,26350,26350,26350,0
|
|
20230712,182800,137975750,26350,26350,26350,26350,0
|
|
20230712,182700,137975750,26350,26350,26350,26350,0
|
|
20230712,182600,137975750,26350,26350,26350,26350,0
|
|
20230712,182500,137975750,26350,26350,26350,26350,0
|
|
20230712,182400,137975750,26350,26350,26350,26350,0
|
|
20230712,182300,137975750,26350,26350,26350,26350,0
|
|
20230712,182200,137975750,26350,26350,26350,26350,0
|
|
20230712,182100,137975750,26350,26350,26350,26350,0
|
|
20230712,182000,137975750,26350,26350,26350,26350,0
|
|
20230712,181900,137975750,26350,26350,26350,26350,0
|
|
20230712,181800,137975750,26350,26350,26350,26350,75
|
|
20230712,181700,137975750,26350,26350,26350,26350,0
|
|
20230712,181600,137975750,26350,26350,26350,26350,0
|
|
20230712,181500,137975750,26350,26350,26350,26350,0
|
|
20230712,181400,137975750,26350,26350,26350,26350,0
|
|
20230712,181300,137975750,26350,26350,26350,26350,0
|
|
20230712,181200,137975750,26350,26350,26350,26350,0
|
|
20230712,181100,137975750,26350,26350,26350,26350,0
|
|
20230712,181000,137975750,26350,26350,26350,26350,0
|
|
20230712,180900,137975750,26350,26350,26350,26350,0
|
|
20230712,180800,137975750,26350,26350,26350,26350,0
|
|
20230712,180700,137975750,26350,26350,26350,26350,0
|
|
20230712,180600,137975750,26350,26350,26350,26350,0
|
|
20230712,180500,137975750,26350,26350,26350,26350,0
|
|
20230712,180400,137975750,26350,26350,26350,26350,0
|
|
20230712,180300,137975750,26350,26350,26350,26350,0
|
|
20230712,180200,137975750,26350,26350,26350,26350,0
|
|
20230712,180100,137975750,26350,26350,26350,26350,0
|
|
20230712,180000,137975750,26350,26350,26350,26350,0
|
|
20230712,175900,137975750,26350,26350,26350,26350,0
|
|
20230712,175800,137975750,26350,26350,26350,26350,0
|
|
20230712,175700,137975750,26350,26350,26350,26350,0
|
|
20230712,175600,137975750,26350,26350,26350,26350,0
|
|
20230712,175500,137975750,26350,26350,26350,26350,0
|
|
20230712,175400,137975750,26350,26350,26350,26350,0
|
|
20230712,175300,137975750,26350,26350,26350,26350,0
|
|
20230712,175200,137975750,26350,26350,26350,26350,0
|
|
20230712,175100,137975750,26350,26350,26350,26350,0
|
|
20230712,175000,137975750,26350,26350,26350,26350,0
|
|
20230712,174900,137975750,26350,26350,26350,26350,0
|
|
20230712,174800,137975750,26350,26350,26350,26350,75
|
|
20230712,174700,137975750,26350,26350,26350,26350,0
|
|
20230712,174600,137975750,26350,26350,26350,26350,0
|
|
20230712,174500,137975750,26350,26350,26350,26350,0
|
|
20230712,174400,137975750,26350,26350,26350,26350,0
|
|
20230712,174300,137975750,26350,26350,26350,26350,0
|
|
20230712,174200,137975750,26350,26350,26350,26350,0
|
|
20230712,174100,137975750,26350,26350,26350,26350,0
|
|
20230712,174000,137975750,26350,26350,26350,26350,0
|
|
20230712,173900,137975750,26350,26350,26350,26350,0
|
|
20230712,173800,137975750,26350,26350,26350,26350,0
|
|
20230712,173700,137975750,26350,26350,26350,26350,0
|
|
20230712,173600,137975750,26350,26350,26350,26350,0
|
|
20230712,173500,137975750,26350,26350,26350,26350,0
|
|
20230712,173400,137975750,26350,26350,26350,26350,0
|
|
20230712,173300,137975750,26350,26350,26350,26350,0
|
|
20230712,173200,137975750,26350,26350,26350,26350,0
|
|
20230712,173100,137975750,26350,26350,26350,26350,0
|
|
20230712,173000,137975750,26350,26350,26350,26350,0
|
|
20230712,172900,137975750,26350,26350,26350,26350,0
|
|
20230712,172800,137975750,26350,26350,26350,26350,0
|
|
20230712,172700,137975750,26350,26350,26350,26350,0
|
|
20230712,172600,137975750,26350,26350,26350,26350,0
|
|
20230712,172500,137975750,26350,26350,26350,26350,0
|
|
20230712,172400,137975750,26350,26350,26350,26350,0
|
|
20230712,172300,137975750,26350,26350,26350,26350,0
|
|
20230712,172200,137975750,26350,26350,26350,26350,0
|
|
20230712,172100,137975750,26350,26350,26350,26350,0
|
|
20230712,172000,137975750,26350,26350,26350,26350,0
|
|
20230712,171900,137975750,26350,26350,26350,26350,0
|
|
20230712,171800,137975750,26350,26350,26350,26350,75
|
|
20230712,171700,137975750,26350,26350,26350,26350,0
|
|
20230712,171600,137975750,26350,26350,26350,26350,0
|
|
20230712,171500,137975750,26350,26350,26350,26350,0
|
|
20230712,171400,137975750,26350,26350,26350,26350,0
|
|
20230712,171300,137975750,26350,26350,26350,26350,0
|
|
20230712,171200,137975750,26350,26350,26350,26350,0
|
|
20230712,171100,137975750,26350,26350,26350,26350,0
|
|
20230712,171000,137975750,26350,26350,26350,26350,0
|
|
20230712,170900,137975750,26350,26350,26350,26350,0
|
|
20230712,170800,137975750,26350,26350,26350,26350,0
|
|
20230712,170700,137975750,26350,26350,26350,26350,0
|
|
20230712,170600,137975750,26350,26350,26350,26350,0
|
|
20230712,170500,137975750,26350,26350,26350,26350,0
|
|
20230712,170400,137975750,26350,26350,26350,26350,0
|
|
20230712,170300,137975750,26350,26350,26350,26350,0
|
|
20230712,170200,137975750,26350,26350,26350,26350,0
|
|
20230712,170100,137975750,26350,26350,26350,26350,0
|
|
20230712,170000,137975750,26350,26350,26350,26350,0
|
|
20230712,165900,137975750,26350,26350,26350,26350,0
|
|
20230712,165800,137975750,26350,26350,26350,26350,0
|
|
20230712,165700,137975750,26350,26350,26350,26350,0
|
|
20230712,165600,137975750,26350,26350,26350,26350,0
|
|
20230712,165500,137975750,26350,26350,26350,26350,0
|
|
20230712,165400,137975750,26350,26350,26350,26350,0
|
|
20230712,165300,137975750,26350,26350,26350,26350,0
|
|
20230712,165200,137975750,26350,26350,26350,26350,0
|
|
20230712,165100,137975750,26350,26350,26350,26350,0
|
|
20230712,165000,137975750,26350,26350,26350,26350,0
|
|
20230712,164900,137975750,26350,26350,26350,26350,0
|
|
20230712,164800,137975750,26350,26350,26350,26350,75
|
|
20230712,164700,137975750,26350,26350,26350,26350,0
|
|
20230712,164600,137975750,26350,26350,26350,26350,0
|
|
20230712,164500,137975750,26350,26350,26350,26350,0
|
|
20230712,164400,137975750,26350,26350,26350,26350,0
|
|
20230712,164300,137975750,26350,26350,26350,26350,0
|
|
20230712,164200,137975750,26350,26350,26350,26350,0
|
|
20230712,164100,137975750,26350,26350,26350,26350,0
|
|
20230712,164000,137975750,26350,26350,26350,26350,0
|
|
20230712,163900,137975750,26350,26350,26350,26350,0
|
|
20230712,163800,137975750,26350,26350,26350,26350,0
|
|
20230712,163700,137975750,26350,26350,26350,26350,0
|
|
20230712,163600,137975750,26350,26350,26350,26350,0
|
|
20230712,163500,137975750,26350,26350,26350,26350,0
|
|
20230712,163400,137975750,26350,26350,26350,26350,0
|
|
20230712,163300,137975750,26350,26350,26350,26350,0
|
|
20230712,163200,137975750,26350,26350,26350,26350,0
|
|
20230712,163100,137975750,26350,26350,26350,26350,0
|
|
20230712,163000,137975750,26350,26350,26350,26350,0
|
|
20230712,162900,137975750,26350,26350,26350,26350,0
|
|
20230712,162800,137975750,26350,26350,26350,26350,0
|
|
20230712,162700,137975750,26350,26350,26350,26350,0
|
|
20230712,162600,137975750,26350,26350,26350,26350,0
|
|
20230712,162500,137975750,26350,26350,26350,26350,0
|
|
20230712,162400,137975750,26350,26350,26350,26350,0
|
|
20230712,162300,137975750,26350,26350,26350,26350,0
|
|
20230712,162200,137975750,26350,26350,26350,26350,0
|
|
20230712,162100,137975750,26350,26350,26350,26350,0
|
|
20230712,162000,137975750,26350,26350,26350,26350,0
|
|
20230712,161900,137975750,26350,26350,26350,26350,0
|
|
20230712,161800,137975750,26350,26350,26350,26350,75
|
|
20230712,161700,137975750,26350,26350,26350,26350,0
|
|
20230712,161600,137975750,26350,26350,26350,26350,0
|
|
20230712,161500,137975750,26350,26350,26350,26350,0
|
|
20230712,161400,137975750,26350,26350,26350,26350,0
|
|
20230712,161300,137975750,26350,26350,26350,26350,0
|
|
20230712,161200,137975750,26350,26350,26350,26350,0
|
|
20230712,161100,137975750,26350,26350,26350,26350,0
|
|
20230712,161000,137975750,26350,26350,26350,26350,0
|
|
20230712,160900,137975750,26350,26350,26350,26350,0
|
|
20230712,160800,137975750,26350,26350,26350,26350,0
|
|
20230712,160700,137975750,26350,26350,26350,26350,0
|
|
20230712,160600,137975750,26350,26350,26350,26350,0
|
|
20230712,160500,137975750,26350,26350,26350,26350,0
|
|
20230712,160400,137975750,26350,26350,26350,26350,0
|
|
20230712,160300,137975750,26350,26350,26350,26350,0
|
|
20230712,160200,137975750,26350,26350,26350,26350,0
|
|
20230712,160100,137975750,26350,26350,26350,26350,0
|
|
20230712,160000,137975750,26350,26350,26350,26350,0
|
|
20230712,155900,137975750,26350,26350,26350,26350,0
|
|
20230712,155800,137975750,26350,26350,26350,26350,0
|
|
20230712,155700,137975750,26350,26350,26350,26350,0
|
|
20230712,155600,137975750,26350,26350,26350,26350,0
|
|
20230712,155500,137975750,26350,26350,26350,26350,0
|
|
20230712,155400,137975750,26350,26350,26350,26350,0
|
|
20230712,155300,137975750,26350,26350,26350,26350,0
|
|
20230712,155200,137975750,26350,26350,26350,26350,0
|
|
20230712,155100,137975750,26350,26350,26350,26350,0
|
|
20230712,155000,137975750,26350,26350,26350,26350,0
|
|
20230712,154900,137975750,26350,26350,26350,26350,0
|
|
20230712,154800,137975750,26350,26350,26350,26350,75
|
|
20230712,154700,137975750,26350,26350,26350,26350,0
|
|
20230712,154600,137975750,26350,26350,26350,26350,0
|
|
20230712,154500,137975750,26350,26350,26350,26350,0
|
|
20230712,154400,137975750,26350,26350,26350,26350,0
|
|
20230712,154300,137975750,26350,26350,26350,26350,0
|
|
20230712,154200,137975750,26350,26350,26350,26350,0
|
|
20230712,154100,137975750,26350,26350,26350,26350,0
|
|
20230712,154000,137975750,26350,26350,26350,26350,0
|
|
20230712,153900,137975750,26350,26350,26350,26350,0
|
|
20230712,153800,137975750,26350,26350,26350,26350,0
|
|
20230712,153700,137975750,26350,26350,26350,26350,0
|
|
20230712,153600,137975750,26350,26350,26350,26350,0
|
|
20230712,153500,137975750,26350,26350,26350,26350,0
|
|
20230712,153400,137975750,26350,26350,26350,26350,0
|
|
20230712,153300,137975750,26350,26350,26350,26350,0
|
|
20230712,153200,137975750,26350,26350,26350,26350,0
|
|
20230712,153100,137975750,26350,26350,26350,26350,0
|
|
20230712,153000,137975750,26350,26350,26350,26350,75
|
|
20230712,152900,135999500,26350,26350,26350,26350,0
|
|
20230712,152800,135999500,26350,26350,26350,26350,0
|
|
20230712,152700,135999500,26350,26350,26350,26350,0
|
|
20230712,152600,135999500,26350,26350,26350,26350,0
|
|
20230712,152500,135999500,26350,26350,26350,26350,0
|
|
20230712,152400,135999500,26350,26350,26350,26350,0
|
|
20230712,152300,135999500,26350,26350,26350,26350,0
|
|
20230712,152200,135999500,26350,26350,26350,26350,0
|
|
20230712,152100,135999500,26350,26350,26350,26350,0
|
|
20230712,152000,135999500,26350,26350,26350,26350,0
|
|
20230712,151900,135999500,26350,26350,26350,26350,14
|
|
20230712,151800,135630600,26350,26350,26350,26350,3
|
|
20230712,151700,135551550,26400,26400,26400,26400,22
|
|
20230712,151600,134970750,26400,26400,26400,26400,0
|
|
20230712,151500,134970750,26400,26400,26400,26400,5
|
|
20230712,151400,134838750,26400,26400,26400,26400,0
|
|
20230712,151300,134838750,26400,26400,26400,26400,3
|
|
20230712,151200,134759550,26400,26400,26400,26400,0
|
|
20230712,151100,134759550,26400,26400,26400,26400,5
|
|
20230712,151000,134627550,26300,26400,26400,26300,13
|
|
20230712,150900,134284550,26400,26400,26400,26400,0
|
|
20230712,150800,134284550,26400,26350,26400,26350,2
|
|
20230712,150700,134231800,26350,26350,26350,26350,63
|
|
20230712,150600,132571750,26350,26350,26350,26350,0
|
|
20230712,150500,132571750,26350,26400,26400,26350,63
|
|
20230712,150400,130911650,26350,26400,26400,26350,6
|
|
20230712,150300,130753300,26400,26400,26400,26400,1
|
|
20230712,150200,130726900,26400,26400,26400,26400,0
|
|
20230712,150100,130726900,26400,26400,26400,26400,0
|
|
20230712,150000,130726900,26400,26400,26400,26400,1
|
|
20230712,145900,130700500,26400,26400,26400,26400,0
|
|
20230712,145800,130700500,26400,26400,26400,26400,8
|
|
20230712,145700,130489300,26400,26400,26400,26400,14
|
|
20230712,145600,130119700,26400,26400,26400,26400,0
|
|
20230712,145500,130119700,26400,26400,26400,26400,0
|
|
20230712,145400,130119700,26400,26400,26400,26400,1
|
|
20230712,145300,130093300,26400,26400,26400,26400,1
|
|
20230712,145200,130066900,26400,26400,26400,26400,0
|
|
20230712,145100,130066900,26400,26400,26400,26400,0
|
|
20230712,145000,130066900,26400,26400,26400,26400,3
|
|
20230712,144900,129987700,26400,26400,26400,26400,1
|
|
20230712,144800,129961300,26400,26400,26400,26400,0
|
|
20230712,144700,129961300,26400,26400,26400,26400,0
|
|
20230712,144600,129961300,26400,26400,26400,26400,0
|
|
20230712,144500,129961300,26400,26350,26400,26350,7
|
|
20230712,144400,129776650,26400,26400,26400,26400,4
|
|
20230712,144300,129671050,26400,26400,26400,26350,12
|
|
20230712,144200,129354300,26350,26350,26350,26350,0
|
|
20230712,144100,129354300,26350,26350,26350,26350,0
|
|
20230712,144000,129354300,26350,26350,26350,26350,0
|
|
20230712,143900,129354300,26350,26300,26350,26300,12
|
|
20230712,143800,129038200,26350,26350,26350,26350,250
|
|
20230712,143700,122450700,26350,26350,26350,26350,0
|
|
20230712,143600,122450700,26350,26350,26350,26350,0
|
|
20230712,143500,122450700,26350,26350,26350,26350,0
|
|
20230712,143400,122450700,26350,26350,26350,26350,6
|
|
20230712,143300,122292600,26300,26300,26300,26300,0
|
|
20230712,143200,122292600,26300,26300,26300,26300,0
|
|
20230712,143100,122292600,26300,26300,26300,26300,0
|
|
20230712,143000,122292600,26300,26300,26300,26300,0
|
|
20230712,142900,122292600,26300,26300,26300,26300,0
|
|
20230712,142800,122292600,26300,26300,26300,26300,7
|
|
20230712,142700,122108500,26350,26350,26350,26350,4
|
|
20230712,142600,122003100,26350,26350,26350,26350,101
|
|
20230712,142500,119341750,26350,26350,26350,26350,0
|
|
20230712,142400,119341750,26350,26350,26350,26350,107
|
|
20230712,142300,116522300,26350,26350,26350,26350,0
|
|
20230712,142200,116522300,26350,26350,26350,26350,0
|
|
20230712,142100,116522300,26350,26350,26350,26350,0
|
|
20230712,142000,116522300,26350,26350,26350,26350,0
|
|
20230712,141900,116522300,26350,26350,26350,26350,0
|
|
20230712,141800,116522300,26350,26350,26350,26350,0
|
|
20230712,141700,116522300,26350,26350,26350,26350,0
|
|
20230712,141600,116522300,26350,26350,26350,26350,0
|
|
20230712,141500,116522300,26350,26350,26350,26350,0
|
|
20230712,141400,116522300,26350,26350,26350,26350,0
|
|
20230712,141300,116522300,26350,26350,26350,26350,0
|
|
20230712,141200,116522300,26350,26350,26350,26350,1
|
|
20230712,141100,116495950,26350,26350,26350,26350,83
|
|
20230712,141000,114308900,26350,26350,26350,26350,2
|
|
20230712,140900,114256200,26350,26300,26350,26300,2
|
|
20230712,140800,114203550,26300,26350,26350,26300,2
|
|
20230712,140700,114150900,26350,26350,26350,26350,5
|
|
20230712,140600,114019150,26350,26350,26350,26350,0
|
|
20230712,140500,114019150,26350,26350,26350,26350,0
|
|
20230712,140400,114019150,26350,26300,26350,26300,51
|
|
20230712,140300,112675350,26300,26350,26350,26300,29
|
|
20230712,140200,111911250,26350,26350,26350,26350,0
|
|
20230712,140100,111911250,26350,26350,26350,26350,0
|
|
20230712,140000,111911250,26350,26350,26350,26350,0
|
|
20230712,135900,111911250,26350,26400,26400,26350,5
|
|
20230712,135800,111779450,26350,26350,26350,26350,0
|
|
20230712,135700,111779450,26350,26350,26350,26350,0
|
|
20230712,135600,111779450,26350,26350,26350,26350,6
|
|
20230712,135500,111621350,26300,26300,26300,26300,0
|
|
20230712,135400,111621350,26300,26300,26300,26300,0
|
|
20230712,135300,111621350,26300,26300,26300,26300,0
|
|
20230712,135200,111621350,26300,26300,26300,26300,0
|
|
20230712,135100,111621350,26300,26300,26300,26300,0
|
|
20230712,135000,111621350,26300,26350,26350,26300,5
|
|
20230712,134900,111489750,26350,26350,26350,26350,1
|
|
20230712,134800,111463400,26300,26300,26300,26300,0
|
|
20230712,134700,111463400,26300,26300,26300,26300,0
|
|
20230712,134600,111463400,26300,26300,26300,26300,0
|
|
20230712,134500,111463400,26300,26300,26300,26300,1
|
|
20230712,134400,111437100,26300,26300,26300,26300,1
|
|
20230712,134300,111410800,26350,26350,26350,26350,1
|
|
20230712,134200,111384450,26350,26350,26350,26350,0
|
|
20230712,134100,111384450,26350,26350,26350,26350,0
|
|
20230712,134000,111384450,26350,26350,26350,26350,1
|
|
20230712,133900,111358100,26350,26350,26350,26350,9
|
|
20230712,133800,111120950,26350,26350,26350,26350,25
|
|
20230712,133700,110462200,26350,26350,26350,26350,1
|
|
20230712,133600,110435850,26350,26350,26350,26350,0
|
|
20230712,133500,110435850,26350,26350,26350,26350,1
|
|
20230712,133400,110409500,26350,26350,26350,26350,3
|
|
20230712,133300,110330450,26350,26350,26350,26350,0
|
|
20230712,133200,110330450,26350,26350,26350,26350,5
|
|
20230712,133100,110198700,26350,26350,26350,26350,7
|
|
20230712,133000,110014250,26350,26350,26350,26350,0
|
|
20230712,132900,110014250,26350,26350,26350,26350,5
|
|
20230712,132800,109882500,26350,26350,26350,26350,1
|
|
20230712,132700,109856150,26350,26350,26350,26350,0
|
|
20230712,132600,109856150,26350,26350,26350,26350,1
|
|
20230712,132500,109829800,26350,26350,26350,26350,2
|
|
20230712,132400,109777100,26300,26300,26300,26300,36
|
|
20230712,132300,108830300,26350,26350,26350,26350,0
|
|
20230712,132200,108830300,26350,26350,26350,26350,1
|
|
20230712,132100,108803950,26300,26300,26300,26300,0
|
|
20230712,132000,108803950,26300,26300,26300,26300,0
|
|
20230712,131900,108803950,26300,26300,26300,26300,0
|
|
20230712,131800,108803950,26300,26300,26300,26300,0
|
|
20230712,131700,108803950,26300,26300,26300,26300,0
|
|
20230712,131600,108803950,26300,26300,26300,26300,0
|
|
20230712,131500,108803950,26300,26300,26300,26300,0
|
|
20230712,131400,108803950,26300,26300,26300,26300,2
|
|
20230712,131300,108751350,26300,26300,26300,26300,0
|
|
20230712,131200,108751350,26300,26300,26300,26300,142
|
|
20230712,131100,105016750,26300,26300,26300,26300,7
|
|
20230712,131000,104832650,26300,26300,26300,26300,0
|
|
20230712,130900,104832650,26300,26300,26300,26300,5
|
|
20230712,130800,104701150,26300,26300,26300,26300,3
|
|
20230712,130700,104622250,26300,26300,26300,26300,0
|
|
20230712,130600,104622250,26300,26300,26300,26300,5
|
|
20230712,130500,104490750,26300,26300,26300,26300,0
|
|
20230712,130400,104490750,26300,26300,26300,26300,3
|
|
20230712,130300,104411850,26300,26300,26300,26300,2
|
|
20230712,130200,104359250,26300,26300,26300,26300,0
|
|
20230712,130100,104359250,26300,26300,26300,26300,1
|
|
20230712,130000,104332950,26250,26250,26250,26250,0
|
|
20230712,125900,104332950,26250,26250,26250,26250,0
|
|
20230712,125800,104332950,26250,26250,26250,26250,0
|
|
20230712,125700,104332950,26250,26250,26250,26250,0
|
|
20230712,125600,104332950,26250,26250,26250,26250,1
|
|
20230712,125500,104306700,26250,26300,26300,26250,23
|
|
20230712,125400,103701950,26250,26300,26300,26250,11
|
|
20230712,125300,103412700,26300,26250,26300,26250,35
|
|
20230712,125200,102493900,26250,26300,26300,26250,301
|
|
20230712,125100,94592600,26300,26300,26300,26300,0
|
|
20230712,125000,94592600,26300,26300,26300,26300,2
|
|
20230712,124900,94540000,26250,26300,26300,26250,10
|
|
20230712,124800,94277450,26300,26300,26300,26300,60
|
|
20230712,124700,92699450,26250,26250,26250,26250,0
|
|
20230712,124600,92699450,26250,26250,26250,26250,0
|
|
20230712,124500,92699450,26250,26250,26250,26250,0
|
|
20230712,124400,92699450,26250,26300,26300,26250,25
|
|
20230712,124300,92042850,26300,26300,26300,26300,25
|
|
20230712,124200,91385350,26350,26350,26350,26350,19
|
|
20230712,124100,90884700,26350,26350,26350,26350,10
|
|
20230712,124000,90621200,26300,26300,26300,26300,0
|
|
20230712,123900,90621200,26300,26350,26350,26300,301
|
|
20230712,123800,82699900,26350,26350,26350,26350,2
|
|
20230712,123700,82647200,26350,26350,26350,26350,1
|
|
20230712,123600,82620850,26350,26350,26350,26350,10
|
|
20230712,123500,82357350,26300,26300,26300,26300,4
|
|
20230712,123400,82252150,26350,26300,26350,26300,6
|
|
20230712,123300,82094150,26300,26300,26300,26300,3
|
|
20230712,123200,82015250,26300,26300,26300,26300,0
|
|
20230712,123100,82015250,26300,26300,26300,26300,2
|
|
20230712,123000,81962650,26300,26350,26350,26300,6
|
|
20230712,122900,81804700,26300,26300,26300,26300,3
|
|
20230712,122800,81725800,26300,26300,26300,26300,3
|
|
20230712,122700,81646900,26300,26300,26300,26300,0
|
|
20230712,122600,81646900,26300,26300,26350,26300,9
|
|
20230712,122500,81409900,26300,26300,26300,26300,16
|
|
20230712,122400,80989100,26350,26300,26350,26300,3
|
|
20230712,122300,80910150,26300,26300,26300,26300,14
|
|
20230712,122200,80541950,26300,26300,26300,26300,15
|
|
20230712,122100,80147450,26350,26350,26350,26350,3
|
|
20230712,122000,80068400,26300,26350,26350,26300,14
|
|
20230712,121900,79699600,26300,26300,26300,26300,2
|
|
20230712,121800,79647000,26300,26300,26300,26300,3
|
|
20230712,121700,79568100,26300,26300,26300,26300,2
|
|
20230712,121600,79515500,26350,26350,26350,26350,9
|
|
20230712,121500,79278350,26300,26350,26350,26300,3
|
|
20230712,121400,79199400,26300,26300,26300,26300,3
|
|
20230712,121300,79120500,26300,26300,26300,26300,3
|
|
20230712,121200,79041600,26300,26300,26300,26300,2
|
|
20230712,121100,78989000,26300,26300,26300,26300,3
|
|
20230712,121000,78910100,26300,26300,26300,26300,0
|
|
20230712,120900,78910100,26300,26300,26300,26300,2
|
|
20230712,120800,78857500,26300,26300,26300,26300,3
|
|
20230712,120700,78778600,26300,26300,26300,26300,3
|
|
20230712,120600,78699700,26300,26300,26300,26300,2
|
|
20230712,120500,78647100,26300,26300,26300,26300,0
|
|
20230712,120400,78647100,26300,26300,26300,26300,2
|
|
20230712,120300,78594500,26300,26300,26300,26300,4
|
|
20230712,120200,78489300,26300,26300,26300,26300,2
|
|
20230712,120100,78436700,26350,26300,26350,26300,5
|
|
20230712,120000,78305050,26300,26300,26300,26300,4
|
|
20230712,115900,78199850,26300,26300,26300,26300,0
|
|
20230712,115800,78199850,26300,26300,26300,26300,2
|
|
20230712,115700,78147250,26300,26300,26300,26300,2
|
|
20230712,115600,78094650,26300,26300,26300,26300,3
|
|
20230712,115500,78015750,26300,26300,26300,26300,3
|
|
20230712,115400,77936850,26300,26300,26300,26300,2
|
|
20230712,115300,77884250,26300,26300,26300,26300,0
|
|
20230712,115200,77884250,26300,26350,26350,26300,4
|
|
20230712,115100,77779000,26350,26300,26350,26300,6
|
|
20230712,115000,77621100,26300,26300,26300,26300,2
|
|
20230712,114900,77568500,26300,26300,26300,26300,3
|
|
20230712,114800,77489600,26300,26300,26300,26300,1
|
|
20230712,114700,77463300,26300,26300,26300,26300,2
|
|
20230712,114600,77410700,26300,26300,26300,26300,2
|
|
20230712,114500,77358100,26300,26300,26300,26300,3
|
|
20230712,114400,77279200,26300,26350,26350,26300,5
|
|
20230712,114300,77147550,26350,26300,26350,26300,4
|
|
20230712,114200,77042250,26300,26300,26300,26300,0
|
|
20230712,114100,77042250,26300,26300,26300,26300,4
|
|
20230712,114000,76937050,26350,26300,26350,26300,4
|
|
20230712,113900,76831750,26300,26300,26300,26300,2
|
|
20230712,113800,76779150,26300,26300,26300,26300,4
|
|
20230712,113700,76673950,26300,26300,26300,26300,13
|
|
20230712,113600,76332050,26250,26250,26250,26250,2
|
|
20230712,113500,76279550,26250,26250,26250,26250,2
|
|
20230712,113400,76227050,26250,26300,26300,26250,54
|
|
20230712,113300,74808400,26300,26300,26300,26300,1
|
|
20230712,113200,74782100,26250,26250,26250,26250,250
|
|
20230712,113100,68219600,26250,26300,26300,26250,2
|
|
20230712,113000,68167050,26300,26300,26300,26300,9
|
|
20230712,112900,67930350,26300,26300,26300,26300,1
|
|
20230712,112800,67904050,26300,26300,26300,26300,287
|
|
20230712,112700,60355950,26350,26350,26350,26350,1
|
|
20230712,112600,60329600,26350,26350,26350,26350,5
|
|
20230712,112500,60197850,26350,26350,26350,26350,4
|
|
20230712,112400,60092450,26350,26350,26350,26350,0
|
|
20230712,112300,60092450,26350,26350,26350,26350,2
|
|
20230712,112200,60039750,26350,26350,26350,26350,5
|
|
20230712,112100,59908000,26350,26350,26350,26350,3
|
|
20230712,112000,59828950,26350,26350,26350,26350,0
|
|
20230712,111900,59828950,26350,26350,26350,26350,2
|
|
20230712,111800,59776250,26350,26350,26350,26350,10
|
|
20230712,111700,59512750,26350,26350,26350,26350,3
|
|
20230712,111600,59433700,26350,26350,26350,26350,0
|
|
20230712,111500,59433700,26350,26350,26350,26350,2
|
|
20230712,111400,59381000,26300,26300,26300,26300,0
|
|
20230712,111300,59381000,26300,26300,26300,26300,0
|
|
20230712,111200,59381000,26300,26300,26300,26300,7
|
|
20230712,111100,59196900,26350,26300,26350,26300,20
|
|
20230712,111000,58670850,26300,26300,26300,26300,0
|
|
20230712,110900,58670850,26300,26300,26300,26300,0
|
|
20230712,110800,58670850,26300,26300,26300,26300,7
|
|
20230712,110700,58486750,26300,26300,26300,26300,3
|
|
20230712,110600,58407850,26300,26350,26350,26300,3
|
|
20230712,110500,58328900,26350,26350,26350,26350,1
|
|
20230712,110400,58302550,26350,26350,26350,26350,1
|
|
20230712,110300,58276200,26350,26350,26350,26350,3
|
|
20230712,110200,58197150,26350,26350,26350,26350,0
|
|
20230712,110100,58197150,26350,26350,26350,26350,2
|
|
20230712,110000,58144450,26350,26350,26350,26350,0
|
|
20230712,105900,58144450,26350,26350,26350,26350,9
|
|
20230712,105800,57907300,26350,26350,26350,26350,1
|
|
20230712,105700,57880950,26350,26350,26350,26350,3
|
|
20230712,105600,57801900,26350,26350,26350,26350,0
|
|
20230712,105500,57801900,26350,26350,26350,26350,0
|
|
20230712,105400,57801900,26350,26350,26350,26350,6
|
|
20230712,105300,57643800,26350,26350,26350,26350,1
|
|
20230712,105200,57617450,26350,26300,26350,26300,71
|
|
20230712,105100,55750000,26300,26300,26300,26300,0
|
|
20230712,105000,55750000,26300,26300,26300,26300,0
|
|
20230712,104900,55750000,26300,26350,26350,26300,609
|
|
20230712,104800,39733250,26350,26350,26350,26350,0
|
|
20230712,104700,39733250,26350,26350,26350,26350,7
|
|
20230712,104600,39548800,26300,26300,26300,26300,1
|
|
20230712,104500,39522500,26350,26350,26350,26350,2
|
|
20230712,104400,39469800,26350,26350,26350,26350,1
|
|
20230712,104300,39443450,26350,26350,26350,26350,11
|
|
20230712,104200,39153600,26350,26350,26350,26350,0
|
|
20230712,104100,39153600,26350,26350,26350,26350,1
|
|
20230712,104000,39127250,26350,26350,26350,26350,7
|
|
20230712,103900,38942800,26350,26300,26350,26300,5
|
|
20230712,103800,38811250,26350,26350,26350,26350,0
|
|
20230712,103700,38811250,26350,26350,26350,26350,0
|
|
20230712,103600,38811250,26350,26350,26350,26350,2
|
|
20230712,103500,38758550,26350,26350,26350,26350,4
|
|
20230712,103400,38653150,26350,26350,26350,26350,40
|
|
20230712,103300,37599150,26400,26400,26400,26400,1
|
|
20230712,103200,37572750,26400,26400,26400,26400,2
|
|
20230712,103100,37519950,26350,26350,26350,26350,0
|
|
20230712,103000,37519950,26350,26350,26350,26350,0
|
|
20230712,102900,37519950,26350,26350,26350,26350,3
|
|
20230712,102800,37440900,26350,26350,26350,26350,16
|
|
20230712,102700,37019300,26350,26350,26350,26350,0
|
|
20230712,102600,37019300,26350,26350,26350,26300,7
|
|
20230712,102500,36834900,26350,26350,26350,26350,0
|
|
20230712,102400,36834900,26350,26350,26350,26350,8
|
|
20230712,102300,36624100,26350,26350,26350,26350,2
|
|
20230712,102200,36571400,26350,26350,26350,26350,1
|
|
20230712,102100,36545050,26350,26350,26350,26350,3
|
|
20230712,102000,36466000,26350,26350,26350,26350,10
|
|
20230712,101900,36202500,26350,26350,26350,26350,76
|
|
20230712,101800,34199900,26400,26400,26400,26400,0
|
|
20230712,101700,34199900,26400,26400,26400,26400,1
|
|
20230712,101600,34173500,26400,26400,26400,26400,0
|
|
20230712,101500,34173500,26400,26400,26400,26400,0
|
|
20230712,101400,34173500,26400,26400,26400,26400,1
|
|
20230712,101300,34147100,26400,26400,26400,26400,4
|
|
20230712,101200,34041500,26400,26400,26400,26400,0
|
|
20230712,101100,34041500,26400,26400,26400,26400,73
|
|
20230712,101000,32114300,26400,26400,26400,26400,18
|
|
20230712,100900,31639100,26400,26400,26400,26400,2
|
|
20230712,100800,31586300,26350,26350,26350,26350,28
|
|
20230712,100700,30848500,26350,26350,26350,26350,48
|
|
20230712,100600,29583700,26350,26350,26350,26350,0
|
|
20230712,100500,29583700,26350,26350,26350,26350,4
|
|
20230712,100400,29478300,26350,26400,26400,26350,22
|
|
20230712,100300,28898100,26400,26400,26400,26400,5
|
|
20230712,100200,28766100,26400,26400,26400,26400,22
|
|
20230712,100100,28185300,26350,26350,26350,26350,6
|
|
20230712,100000,28027200,26350,26350,26350,26350,10
|
|
20230712,095900,27763700,26350,26350,26350,26350,10
|
|
20230712,095800,27500200,26350,26350,26350,26350,2
|
|
20230712,095700,27447500,26350,26350,26350,26350,1
|
|
20230712,095600,27421150,26350,26400,26400,26350,16
|
|
20230712,095500,26999500,26350,26350,26350,26350,0
|
|
20230712,095400,26999500,26350,26350,26350,26350,24
|
|
20230712,095300,26367100,26350,26350,26350,26350,0
|
|
20230712,095200,26367100,26350,26300,26350,26300,14
|
|
20230712,095100,25998850,26350,26300,26350,26300,6
|
|
20230712,095000,25840900,26350,26350,26350,26350,3
|
|
20230712,094900,25761850,26350,26350,26350,26350,13
|
|
20230712,094800,25419300,26350,26350,26350,26350,7
|
|
20230712,094700,25234850,26350,26350,26350,26350,10
|
|
20230712,094600,24971350,26350,26350,26350,26350,109
|
|
20230712,094500,22099200,26350,26350,26350,26350,1
|
|
20230712,094400,22072850,26400,26400,26400,26400,7
|
|
20230712,094300,21888050,26400,26400,26400,26400,10
|
|
20230712,094200,21624050,26400,26400,26400,26400,2
|
|
20230712,094100,21571250,26400,26400,26400,26400,0
|
|
20230712,094000,21571250,26400,26400,26400,26400,7
|
|
20230712,093900,21386450,26400,26400,26400,26400,0
|
|
20230712,093800,21386450,26400,26400,26400,26400,3
|
|
20230712,093700,21307250,26400,26400,26400,26400,5
|
|
20230712,093600,21175250,26400,26350,26400,26350,9
|
|
20230712,093500,20937700,26400,26400,26400,26400,21
|
|
20230712,093400,20383300,26400,26400,26400,26400,5
|
|
20230712,093300,20251300,26400,26400,26400,26400,6
|
|
20230712,093200,20092900,26350,26450,26450,26350,102
|
|
20230712,093100,17402500,26400,26400,26400,26400,54
|
|
20230712,093000,15976900,26350,26350,26350,26350,41
|
|
20230712,092900,14896550,26400,26400,26400,26400,2
|
|
20230712,092800,14843750,26350,26350,26350,26350,1
|
|
20230712,092700,14817400,26350,26400,26400,26350,32
|
|
20230712,092600,13974000,26400,26400,26400,26400,2
|
|
20230712,092500,13921200,26400,26450,26450,26400,16
|
|
20230712,092400,13498300,26450,26450,26450,26450,6
|
|
20230712,092300,13339600,26450,26450,26450,26400,13
|
|
20230712,092200,12995800,26450,26450,26450,26400,8
|
|
20230712,092100,12784350,26400,26400,26400,26400,3
|
|
20230712,092000,12705150,26350,26400,26400,26350,204
|
|
20230712,091900,7329550,26400,26350,26400,26350,13
|
|
20230712,091800,6986700,26400,26400,26400,26400,8
|
|
20230712,091700,6775500,26400,26400,26400,26400,59
|
|
20230712,091600,5217900,26400,26400,26400,26400,2
|
|
20230712,091500,5165100,26400,26400,26400,26400,19
|
|
20230712,091400,4663500,26350,26350,26350,26350,0
|
|
20230712,091300,4663500,26350,26350,26350,26350,80
|
|
20230712,091200,2555500,26350,26350,26350,26350,1
|
|
20230712,091100,2529150,26350,26350,26350,26350,5
|
|
20230712,091000,2397400,26350,26350,26350,26350,4
|
|
20230712,090900,2292000,26350,26350,26350,26350,0
|
|
20230712,090800,2292000,26350,26350,26350,26350,6
|
|
20230712,090700,2133900,26350,26350,26350,26350,1
|
|
20230712,090600,2107550,26300,26300,26300,26300,0
|
|
20230712,090500,2107550,26300,26300,26300,26300,0
|
|
20230712,090400,2107550,26300,26300,26300,26300,10
|
|
20230712,090300,1844550,26300,26300,26300,26300,0
|
|
20230712,090200,1844550,26300,26300,26300,26300,0
|
|
20230712,090100,1844550,26300,26300,26300,26300,54
|
|
20230712,090000,424350,26300,26550,26550,26300,16
|