592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184900,68376300,26450,26450,26450,26450,51
|
|
20230705,184800,68376300,26450,26450,26450,26450,0
|
|
20230705,184700,68376300,26450,26450,26450,26450,0
|
|
20230705,184600,68376300,26450,26450,26450,26450,0
|
|
20230705,184500,68376300,26450,26450,26450,26450,0
|
|
20230705,184400,68376300,26450,26450,26450,26450,0
|
|
20230705,184300,68376300,26450,26450,26450,26450,0
|
|
20230705,184200,68376300,26450,26450,26450,26450,0
|
|
20230705,184100,68376300,26450,26450,26450,26450,0
|
|
20230705,184000,68376300,26450,26450,26450,26450,0
|
|
20230705,183900,68376300,26450,26450,26450,26450,0
|
|
20230705,183800,68376300,26450,26450,26450,26450,0
|
|
20230705,183700,68376300,26450,26450,26450,26450,0
|
|
20230705,183600,68376300,26450,26450,26450,26450,0
|
|
20230705,183500,68376300,26450,26450,26450,26450,0
|
|
20230705,183400,68376300,26450,26450,26450,26450,0
|
|
20230705,183300,68376300,26450,26450,26450,26450,0
|
|
20230705,183200,68376300,26450,26450,26450,26450,0
|
|
20230705,183100,68376300,26450,26450,26450,26450,0
|
|
20230705,183000,68376300,26450,26450,26450,26450,0
|
|
20230705,182900,68376300,26450,26450,26450,26450,0
|
|
20230705,182800,68376300,26450,26450,26450,26450,0
|
|
20230705,182700,68376300,26450,26450,26450,26450,0
|
|
20230705,182600,68376300,26450,26450,26450,26450,0
|
|
20230705,182500,68376300,26450,26450,26450,26450,0
|
|
20230705,182400,68376300,26450,26450,26450,26450,0
|
|
20230705,182300,68376300,26450,26450,26450,26450,0
|
|
20230705,182200,68376300,26450,26450,26450,26450,0
|
|
20230705,182100,68376300,26450,26450,26450,26450,0
|
|
20230705,182000,68376300,26450,26450,26450,26450,0
|
|
20230705,181900,68376300,26450,26450,26450,26450,51
|
|
20230705,181800,68376300,26450,26450,26450,26450,0
|
|
20230705,181700,68376300,26450,26450,26450,26450,0
|
|
20230705,181600,68376300,26450,26450,26450,26450,0
|
|
20230705,181500,68376300,26450,26450,26450,26450,0
|
|
20230705,181400,68376300,26450,26450,26450,26450,0
|
|
20230705,181300,68376300,26450,26450,26450,26450,0
|
|
20230705,181200,68376300,26450,26450,26450,26450,0
|
|
20230705,181100,68376300,26450,26450,26450,26450,0
|
|
20230705,181000,68376300,26450,26450,26450,26450,0
|
|
20230705,180900,68376300,26450,26450,26450,26450,0
|
|
20230705,180800,68376300,26450,26450,26450,26450,0
|
|
20230705,180700,68376300,26450,26450,26450,26450,0
|
|
20230705,180600,68376300,26450,26450,26450,26450,0
|
|
20230705,180500,68376300,26450,26450,26450,26450,0
|
|
20230705,180400,68376300,26450,26450,26450,26450,0
|
|
20230705,180300,68376300,26450,26450,26450,26450,0
|
|
20230705,180200,68376300,26450,26450,26450,26450,0
|
|
20230705,180100,68376300,26450,26450,26450,26450,0
|
|
20230705,180000,68376300,26450,26450,26450,26450,0
|
|
20230705,175900,68376300,26450,26450,26450,26450,0
|
|
20230705,175800,68376300,26450,26450,26450,26450,0
|
|
20230705,175700,68376300,26450,26450,26450,26450,0
|
|
20230705,175600,68376300,26450,26450,26450,26450,0
|
|
20230705,175500,68376300,26450,26450,26450,26450,0
|
|
20230705,175400,68376300,26450,26450,26450,26450,0
|
|
20230705,175300,68376300,26450,26450,26450,26450,0
|
|
20230705,175200,68376300,26450,26450,26450,26450,0
|
|
20230705,175100,68376300,26450,26450,26450,26450,0
|
|
20230705,175000,68376300,26450,26450,26450,26450,0
|
|
20230705,174900,68376300,26450,26450,26450,26450,51
|
|
20230705,174800,68376300,26450,26450,26450,26450,0
|
|
20230705,174700,68376300,26450,26450,26450,26450,0
|
|
20230705,174600,68376300,26450,26450,26450,26450,0
|
|
20230705,174500,68376300,26450,26450,26450,26450,0
|
|
20230705,174400,68376300,26450,26450,26450,26450,0
|
|
20230705,174300,68376300,26450,26450,26450,26450,0
|
|
20230705,174200,68376300,26450,26450,26450,26450,0
|
|
20230705,174100,68376300,26450,26450,26450,26450,0
|
|
20230705,174000,68376300,26450,26450,26450,26450,0
|
|
20230705,173900,68376300,26450,26450,26450,26450,0
|
|
20230705,173800,68376300,26450,26450,26450,26450,0
|
|
20230705,173700,68376300,26450,26450,26450,26450,0
|
|
20230705,173600,68376300,26450,26450,26450,26450,0
|
|
20230705,173500,68376300,26450,26450,26450,26450,0
|
|
20230705,173400,68376300,26450,26450,26450,26450,0
|
|
20230705,173300,68376300,26450,26450,26450,26450,0
|
|
20230705,173200,68376300,26450,26450,26450,26450,0
|
|
20230705,173100,68376300,26450,26450,26450,26450,0
|
|
20230705,173000,68376300,26450,26450,26450,26450,0
|
|
20230705,172900,68376300,26450,26450,26450,26450,0
|
|
20230705,172800,68376300,26450,26450,26450,26450,0
|
|
20230705,172700,68376300,26450,26450,26450,26450,0
|
|
20230705,172600,68376300,26450,26450,26450,26450,0
|
|
20230705,172500,68376300,26450,26450,26450,26450,0
|
|
20230705,172400,68376300,26450,26450,26450,26450,0
|
|
20230705,172300,68376300,26450,26450,26450,26450,0
|
|
20230705,172200,68376300,26450,26450,26450,26450,0
|
|
20230705,172100,68376300,26450,26450,26450,26450,0
|
|
20230705,172000,68376300,26450,26450,26450,26450,0
|
|
20230705,171900,68376300,26450,26450,26450,26450,51
|
|
20230705,171800,68376300,26450,26450,26450,26450,0
|
|
20230705,171700,68376300,26450,26450,26450,26450,0
|
|
20230705,171600,68376300,26450,26450,26450,26450,0
|
|
20230705,171500,68376300,26450,26450,26450,26450,0
|
|
20230705,171400,68376300,26450,26450,26450,26450,0
|
|
20230705,171300,68376300,26450,26450,26450,26450,0
|
|
20230705,171200,68376300,26450,26450,26450,26450,0
|
|
20230705,171100,68376300,26450,26450,26450,26450,0
|
|
20230705,171000,68376300,26450,26450,26450,26450,0
|
|
20230705,170900,68376300,26450,26450,26450,26450,0
|
|
20230705,170800,68376300,26450,26450,26450,26450,0
|
|
20230705,170700,68376300,26450,26450,26450,26450,0
|
|
20230705,170600,68376300,26450,26450,26450,26450,0
|
|
20230705,170500,68376300,26450,26450,26450,26450,0
|
|
20230705,170400,68376300,26450,26450,26450,26450,0
|
|
20230705,170300,68376300,26450,26450,26450,26450,0
|
|
20230705,170200,68376300,26450,26450,26450,26450,0
|
|
20230705,170100,68376300,26450,26450,26450,26450,0
|
|
20230705,170000,68376300,26450,26450,26450,26450,0
|
|
20230705,165900,68376300,26450,26450,26450,26450,0
|
|
20230705,165800,68376300,26450,26450,26450,26450,0
|
|
20230705,165700,68376300,26450,26450,26450,26450,0
|
|
20230705,165600,68376300,26450,26450,26450,26450,0
|
|
20230705,165500,68376300,26450,26450,26450,26450,0
|
|
20230705,165400,68376300,26450,26450,26450,26450,0
|
|
20230705,165300,68376300,26450,26450,26450,26450,0
|
|
20230705,165200,68376300,26450,26450,26450,26450,0
|
|
20230705,165100,68376300,26450,26450,26450,26450,0
|
|
20230705,165000,68376300,26450,26450,26450,26450,0
|
|
20230705,164900,68376300,26450,26450,26450,26450,51
|
|
20230705,164800,68376300,26450,26450,26450,26450,0
|
|
20230705,164700,68376300,26450,26450,26450,26450,0
|
|
20230705,164600,68376300,26450,26450,26450,26450,0
|
|
20230705,164500,68376300,26450,26450,26450,26450,0
|
|
20230705,164400,68376300,26450,26450,26450,26450,0
|
|
20230705,164300,68376300,26450,26450,26450,26450,0
|
|
20230705,164200,68376300,26450,26450,26450,26450,0
|
|
20230705,164100,68376300,26450,26450,26450,26450,0
|
|
20230705,164000,68376300,26450,26450,26450,26450,0
|
|
20230705,163900,68376300,26450,26450,26450,26450,0
|
|
20230705,163800,68376300,26450,26450,26450,26450,0
|
|
20230705,163700,68376300,26450,26450,26450,26450,0
|
|
20230705,163600,68376300,26450,26450,26450,26450,0
|
|
20230705,163500,68376300,26450,26450,26450,26450,0
|
|
20230705,163400,68376300,26450,26450,26450,26450,0
|
|
20230705,163300,68376300,26450,26450,26450,26450,0
|
|
20230705,163200,68376300,26450,26450,26450,26450,0
|
|
20230705,163100,68376300,26450,26450,26450,26450,0
|
|
20230705,163000,68376300,26450,26450,26450,26450,0
|
|
20230705,162900,68376300,26450,26450,26450,26450,0
|
|
20230705,162800,68376300,26450,26450,26450,26450,0
|
|
20230705,162700,68376300,26450,26450,26450,26450,0
|
|
20230705,162600,68376300,26450,26450,26450,26450,0
|
|
20230705,162500,68376300,26450,26450,26450,26450,0
|
|
20230705,162400,68376300,26450,26450,26450,26450,0
|
|
20230705,162300,68376300,26450,26450,26450,26450,0
|
|
20230705,162200,68376300,26450,26450,26450,26450,0
|
|
20230705,162100,68376300,26450,26450,26450,26450,0
|
|
20230705,162000,68376300,26450,26450,26450,26450,0
|
|
20230705,161900,68376300,26450,26450,26450,26450,51
|
|
20230705,161800,68376300,26450,26450,26450,26450,0
|
|
20230705,161700,68376300,26450,26450,26450,26450,0
|
|
20230705,161600,68376300,26450,26450,26450,26450,0
|
|
20230705,161500,68376300,26450,26450,26450,26450,0
|
|
20230705,161400,68376300,26450,26450,26450,26450,0
|
|
20230705,161300,68376300,26450,26450,26450,26450,0
|
|
20230705,161200,68376300,26450,26450,26450,26450,0
|
|
20230705,161100,68376300,26450,26450,26450,26450,0
|
|
20230705,161000,68376300,26450,26450,26450,26450,0
|
|
20230705,160900,68376300,26450,26450,26450,26450,0
|
|
20230705,160800,68376300,26450,26450,26450,26450,0
|
|
20230705,160700,68376300,26450,26450,26450,26450,0
|
|
20230705,160600,68376300,26450,26450,26450,26450,0
|
|
20230705,160500,68376300,26450,26450,26450,26450,0
|
|
20230705,160400,68376300,26450,26450,26450,26450,0
|
|
20230705,160300,68376300,26450,26450,26450,26450,0
|
|
20230705,160200,68376300,26450,26450,26450,26450,0
|
|
20230705,160100,68376300,26450,26450,26450,26450,0
|
|
20230705,160000,68376300,26450,26450,26450,26450,0
|
|
20230705,155900,68376300,26450,26450,26450,26450,0
|
|
20230705,155800,68376300,26450,26450,26450,26450,0
|
|
20230705,155700,68376300,26450,26450,26450,26450,0
|
|
20230705,155600,68376300,26450,26450,26450,26450,0
|
|
20230705,155500,68376300,26450,26450,26450,26450,0
|
|
20230705,155400,68376300,26450,26450,26450,26450,0
|
|
20230705,155300,68376300,26450,26450,26450,26450,0
|
|
20230705,155200,68376300,26450,26450,26450,26450,0
|
|
20230705,155100,68376300,26450,26450,26450,26450,0
|
|
20230705,155000,68376300,26450,26450,26450,26450,0
|
|
20230705,154900,68376300,26450,26450,26450,26450,51
|
|
20230705,154800,68376300,26450,26450,26450,26450,0
|
|
20230705,154700,68376300,26450,26450,26450,26450,0
|
|
20230705,154600,68376300,26450,26450,26450,26450,0
|
|
20230705,154500,68376300,26450,26450,26450,26450,0
|
|
20230705,154400,68376300,26450,26450,26450,26450,0
|
|
20230705,154300,68376300,26450,26450,26450,26450,0
|
|
20230705,154200,68376300,26450,26450,26450,26450,0
|
|
20230705,154100,68376300,26450,26450,26450,26450,0
|
|
20230705,154000,68376300,26450,26450,26450,26450,0
|
|
20230705,153900,68376300,26450,26450,26450,26450,0
|
|
20230705,153800,68376300,26450,26450,26450,26450,0
|
|
20230705,153700,68376300,26450,26450,26450,26450,0
|
|
20230705,153600,68376300,26450,26450,26450,26450,0
|
|
20230705,153500,68376300,26450,26450,26450,26450,0
|
|
20230705,153400,68376300,26450,26450,26450,26450,0
|
|
20230705,153300,68376300,26450,26450,26450,26450,0
|
|
20230705,153200,68376300,26450,26450,26450,26450,0
|
|
20230705,153100,68376300,26450,26450,26450,26450,0
|
|
20230705,153000,68376300,26450,26450,26450,26450,51
|
|
20230705,152900,67027350,26350,26350,26350,26350,0
|
|
20230705,152800,67027350,26350,26350,26350,26350,0
|
|
20230705,152700,67027350,26350,26350,26350,26350,0
|
|
20230705,152600,67027350,26350,26350,26350,26350,0
|
|
20230705,152500,67027350,26350,26350,26350,26350,0
|
|
20230705,152400,67027350,26350,26350,26350,26350,0
|
|
20230705,152300,67027350,26350,26350,26350,26350,0
|
|
20230705,152200,67027350,26350,26350,26350,26350,0
|
|
20230705,152100,67027350,26350,26350,26350,26350,0
|
|
20230705,152000,67027350,26350,26350,26350,26350,0
|
|
20230705,151900,67027350,26350,26350,26350,26350,0
|
|
20230705,151800,67027350,26350,26350,26350,26350,0
|
|
20230705,151700,67027350,26350,26350,26350,26350,2
|
|
20230705,151600,66974650,26350,26350,26350,26350,32
|
|
20230705,151500,66131450,26350,26350,26350,26350,2
|
|
20230705,151400,66078750,26400,26400,26400,26400,0
|
|
20230705,151300,66078750,26400,26400,26400,26400,0
|
|
20230705,151200,66078750,26400,26400,26400,26400,0
|
|
20230705,151100,66078750,26400,26400,26400,26400,0
|
|
20230705,151000,66078750,26400,26400,26400,26400,0
|
|
20230705,150900,66078750,26400,26400,26400,26400,0
|
|
20230705,150800,66078750,26400,26400,26400,26400,0
|
|
20230705,150700,66078750,26400,26400,26400,26400,3
|
|
20230705,150600,65999550,26400,26400,26400,26400,0
|
|
20230705,150500,65999550,26400,26400,26400,26400,0
|
|
20230705,150400,65999550,26400,26400,26400,26400,0
|
|
20230705,150300,65999550,26400,26400,26400,26400,0
|
|
20230705,150200,65999550,26400,26400,26400,26400,0
|
|
20230705,150100,65999550,26400,26400,26400,26400,0
|
|
20230705,150000,65999550,26400,26400,26400,26400,0
|
|
20230705,145900,65999550,26400,26400,26400,26400,0
|
|
20230705,145800,65999550,26400,26400,26400,26400,3
|
|
20230705,145700,65920350,26300,26300,26300,26300,0
|
|
20230705,145600,65920350,26300,26300,26300,26300,20
|
|
20230705,145500,65394350,26300,26400,26400,26300,341
|
|
20230705,145400,56402250,26400,26400,26400,26400,0
|
|
20230705,145300,56402250,26400,26400,26400,26400,0
|
|
20230705,145200,56402250,26400,26400,26400,26400,0
|
|
20230705,145100,56402250,26400,26400,26400,26400,0
|
|
20230705,145000,56402250,26400,26400,26400,26400,0
|
|
20230705,144900,56402250,26400,26400,26400,26400,0
|
|
20230705,144800,56402250,26400,26400,26400,26400,1
|
|
20230705,144700,56375850,26400,26400,26400,26400,0
|
|
20230705,144600,56375850,26400,26400,26400,26400,0
|
|
20230705,144500,56375850,26400,26400,26400,26400,0
|
|
20230705,144400,56375850,26400,26400,26400,26400,0
|
|
20230705,144300,56375850,26400,26550,26550,26400,70
|
|
20230705,144200,54524900,26600,26600,26600,26600,0
|
|
20230705,144100,54524900,26600,26600,26600,26600,0
|
|
20230705,144000,54524900,26600,26600,26600,26600,0
|
|
20230705,143900,54524900,26600,26600,26600,26600,1
|
|
20230705,143800,54498300,26550,26550,26550,26550,0
|
|
20230705,143700,54498300,26550,26600,26600,26550,270
|
|
20230705,143600,47322750,26650,26650,26650,26650,0
|
|
20230705,143500,47322750,26650,26650,26650,26650,0
|
|
20230705,143400,47322750,26650,26650,26650,26650,12
|
|
20230705,143300,47002950,26650,26650,26650,26650,0
|
|
20230705,143200,47002950,26650,26650,26650,26650,2
|
|
20230705,143100,46949650,26800,26800,26800,26800,1
|
|
20230705,143000,46922850,26700,26700,26700,26700,0
|
|
20230705,142900,46922850,26700,26700,26700,26700,0
|
|
20230705,142800,46922850,26700,26700,26700,26700,0
|
|
20230705,142700,46922850,26700,26700,26700,26700,0
|
|
20230705,142600,46922850,26700,26700,26700,26700,0
|
|
20230705,142500,46922850,26700,26700,26700,26700,1
|
|
20230705,142400,46896150,26700,26700,26700,26700,0
|
|
20230705,142300,46896150,26700,26700,26700,26700,0
|
|
20230705,142200,46896150,26700,26700,26700,26700,0
|
|
20230705,142100,46896150,26700,26700,26700,26700,0
|
|
20230705,142000,46896150,26700,26700,26700,26700,0
|
|
20230705,141900,46896150,26700,26700,26700,26700,3
|
|
20230705,141800,46816050,26650,26650,26650,26650,0
|
|
20230705,141700,46816050,26650,26650,26650,26650,0
|
|
20230705,141600,46816050,26650,26650,26650,26650,0
|
|
20230705,141500,46816050,26650,26650,26650,26650,0
|
|
20230705,141400,46816050,26650,26650,26650,26650,0
|
|
20230705,141300,46816050,26650,26650,26650,26650,0
|
|
20230705,141200,46816050,26650,26650,26650,26650,0
|
|
20230705,141100,46816050,26650,26750,26750,26650,500
|
|
20230705,141000,33471250,26900,26900,26900,26900,0
|
|
20230705,140900,33471250,26900,26900,26900,26900,0
|
|
20230705,140800,33471250,26900,26900,26900,26900,0
|
|
20230705,140700,33471250,26900,26900,26900,26900,0
|
|
20230705,140600,33471250,26900,26900,26900,26900,0
|
|
20230705,140500,33471250,26900,26900,26900,26900,0
|
|
20230705,140400,33471250,26900,26900,26900,26900,0
|
|
20230705,140300,33471250,26900,26900,26900,26900,0
|
|
20230705,140200,33471250,26900,26900,26900,26900,0
|
|
20230705,140100,33471250,26900,26900,26900,26900,0
|
|
20230705,140000,33471250,26900,26900,26900,26900,0
|
|
20230705,135900,33471250,26900,26900,26900,26900,0
|
|
20230705,135800,33471250,26900,26900,26900,26900,0
|
|
20230705,135700,33471250,26900,26900,26900,26900,0
|
|
20230705,135600,33471250,26900,26900,26900,26900,12
|
|
20230705,135500,33148450,26750,26750,26750,26750,0
|
|
20230705,135400,33148450,26750,26750,26750,26750,1
|
|
20230705,135300,33121700,26750,26750,26750,26750,0
|
|
20230705,135200,33121700,26750,26750,26750,26750,0
|
|
20230705,135100,33121700,26750,26750,26750,26750,0
|
|
20230705,135000,33121700,26750,26750,26750,26750,0
|
|
20230705,134900,33121700,26750,26750,26750,26750,0
|
|
20230705,134800,33121700,26750,26750,26750,26750,0
|
|
20230705,134700,33121700,26750,26750,26750,26750,0
|
|
20230705,134600,33121700,26750,26750,26750,26750,0
|
|
20230705,134500,33121700,26750,26750,26750,26750,0
|
|
20230705,134400,33121700,26750,26750,26750,26750,0
|
|
20230705,134300,33121700,26750,26750,26750,26750,0
|
|
20230705,134200,33121700,26750,26750,26750,26750,0
|
|
20230705,134100,33121700,26750,26750,26750,26750,0
|
|
20230705,134000,33121700,26750,26750,26750,26750,0
|
|
20230705,133900,33121700,26750,26750,26750,26750,0
|
|
20230705,133800,33121700,26750,26750,26750,26750,0
|
|
20230705,133700,33121700,26750,26750,26750,26750,0
|
|
20230705,133600,33121700,26750,26750,26750,26750,0
|
|
20230705,133500,33121700,26750,26750,26750,26750,0
|
|
20230705,133400,33121700,26750,26750,26750,26750,0
|
|
20230705,133300,33121700,26750,26750,26750,26750,0
|
|
20230705,133200,33121700,26750,26750,26750,26750,0
|
|
20230705,133100,33121700,26750,26750,26750,26750,0
|
|
20230705,133000,33121700,26750,26750,26750,26750,0
|
|
20230705,132900,33121700,26750,26750,26750,26750,15
|
|
20230705,132800,32720450,26750,26750,26750,26750,0
|
|
20230705,132700,32720450,26750,26750,26750,26750,0
|
|
20230705,132600,32720450,26750,26750,26750,26750,0
|
|
20230705,132500,32720450,26750,26750,26750,26750,0
|
|
20230705,132400,32720450,26750,26800,26800,26750,11
|
|
20230705,132300,32425950,26750,26750,26750,26750,0
|
|
20230705,132200,32425950,26750,26750,26750,26750,0
|
|
20230705,132100,32425950,26750,26750,26750,26750,0
|
|
20230705,132000,32425950,26750,26750,26750,26750,0
|
|
20230705,131900,32425950,26750,26750,26750,26750,0
|
|
20230705,131800,32425950,26750,26750,26750,26750,0
|
|
20230705,131700,32425950,26750,26750,26750,26750,0
|
|
20230705,131600,32425950,26750,26750,26750,26750,0
|
|
20230705,131500,32425950,26750,26750,26750,26750,0
|
|
20230705,131400,32425950,26750,26750,26750,26750,76
|
|
20230705,131300,30392950,26800,26800,26800,26800,0
|
|
20230705,131200,30392950,26800,26800,26800,26800,0
|
|
20230705,131100,30392950,26800,26800,26800,26800,0
|
|
20230705,131000,30392950,26800,26800,26800,26800,0
|
|
20230705,130900,30392950,26800,26800,26800,26800,0
|
|
20230705,130800,30392950,26800,26800,26800,26800,0
|
|
20230705,130700,30392950,26800,26800,26800,26800,0
|
|
20230705,130600,30392950,26800,26800,26800,26800,0
|
|
20230705,130500,30392950,26800,26800,26800,26800,0
|
|
20230705,130400,30392950,26800,26800,26800,26800,0
|
|
20230705,130300,30392950,26800,26800,26800,26800,0
|
|
20230705,130200,30392950,26800,26800,26800,26800,0
|
|
20230705,130100,30392950,26800,26800,26800,26800,0
|
|
20230705,130000,30392950,26800,26800,26800,26800,0
|
|
20230705,125900,30392950,26800,26800,26800,26800,0
|
|
20230705,125800,30392950,26800,26800,26800,26800,0
|
|
20230705,125700,30392950,26800,26800,26800,26800,0
|
|
20230705,125600,30392950,26800,26800,26800,26800,0
|
|
20230705,125500,30392950,26800,26800,26800,26800,1
|
|
20230705,125400,30366150,26750,26750,26750,26750,0
|
|
20230705,125300,30366150,26750,26750,26750,26750,0
|
|
20230705,125200,30366150,26750,26750,26750,26750,0
|
|
20230705,125100,30366150,26750,26750,26750,26750,0
|
|
20230705,125000,30366150,26750,26750,26750,26750,0
|
|
20230705,124900,30366150,26750,26750,26750,26750,0
|
|
20230705,124800,30366150,26750,26750,26750,26750,0
|
|
20230705,124700,30366150,26750,26750,26750,26750,0
|
|
20230705,124600,30366150,26750,26750,26750,26750,0
|
|
20230705,124500,30366150,26750,26750,26750,26750,24
|
|
20230705,124400,29724150,26800,26800,26800,26800,0
|
|
20230705,124300,29724150,26800,26800,26800,26800,0
|
|
20230705,124200,29724150,26800,26800,26800,26800,3
|
|
20230705,124100,29643750,26850,26850,26850,26850,0
|
|
20230705,124000,29643750,26850,26850,26850,26850,0
|
|
20230705,123900,29643750,26850,26850,26850,26850,0
|
|
20230705,123800,29643750,26850,26850,26850,26850,0
|
|
20230705,123700,29643750,26850,26850,26850,26850,1
|
|
20230705,123600,29616900,26800,26800,26800,26800,0
|
|
20230705,123500,29616900,26800,26800,26800,26800,0
|
|
20230705,123400,29616900,26800,26800,26800,26800,22
|
|
20230705,123300,29027300,26800,26800,26800,26800,0
|
|
20230705,123200,29027300,26800,26800,26800,26800,1
|
|
20230705,123100,29000500,26800,26800,26800,26800,0
|
|
20230705,123000,29000500,26800,26800,26800,26800,0
|
|
20230705,122900,29000500,26800,26800,26800,26800,0
|
|
20230705,122800,29000500,26800,26850,26850,26800,9
|
|
20230705,122700,28759150,26950,26950,26950,26950,0
|
|
20230705,122600,28759150,26950,26950,26950,26950,0
|
|
20230705,122500,28759150,26950,26950,26950,26950,0
|
|
20230705,122400,28759150,26950,26950,26950,26950,0
|
|
20230705,122300,28759150,26950,26950,26950,26950,0
|
|
20230705,122200,28759150,26950,26950,26950,26950,0
|
|
20230705,122100,28759150,26950,26950,26950,26950,0
|
|
20230705,122000,28759150,26950,26950,26950,26950,0
|
|
20230705,121900,28759150,26950,26950,26950,26950,0
|
|
20230705,121800,28759150,26950,26950,26950,26950,0
|
|
20230705,121700,28759150,26950,26950,26950,26950,0
|
|
20230705,121600,28759150,26950,26950,26950,26950,1
|
|
20230705,121500,28732200,26900,26900,26900,26900,0
|
|
20230705,121400,28732200,26900,26900,26900,26900,0
|
|
20230705,121300,28732200,26900,26900,26900,26900,0
|
|
20230705,121200,28732200,26900,26900,26900,26900,0
|
|
20230705,121100,28732200,26900,26900,26900,26900,0
|
|
20230705,121000,28732200,26900,26900,26900,26900,0
|
|
20230705,120900,28732200,26900,26900,26900,26900,0
|
|
20230705,120800,28732200,26900,26900,26900,26900,0
|
|
20230705,120700,28732200,26900,26900,26900,26900,0
|
|
20230705,120600,28732200,26900,26900,26900,26900,26
|
|
20230705,120500,28032800,26900,26900,26900,26900,50
|
|
20230705,120400,26687800,26900,26900,26900,26900,0
|
|
20230705,120300,26687800,26900,26900,26900,26900,0
|
|
20230705,120200,26687800,26900,26900,26900,26900,0
|
|
20230705,120100,26687800,26900,26900,26900,26900,0
|
|
20230705,120000,26687800,26900,26900,26900,26900,0
|
|
20230705,115900,26687800,26900,26900,26900,26900,0
|
|
20230705,115800,26687800,26900,26900,26900,26900,0
|
|
20230705,115700,26687800,26900,26900,26900,26900,0
|
|
20230705,115600,26687800,26900,26900,26900,26900,0
|
|
20230705,115500,26687800,26900,26900,26900,26900,0
|
|
20230705,115400,26687800,26900,26900,26900,26900,0
|
|
20230705,115300,26687800,26900,26900,26900,26900,0
|
|
20230705,115200,26687800,26900,26900,26900,26900,0
|
|
20230705,115100,26687800,26900,26900,26900,26900,0
|
|
20230705,115000,26687800,26900,26900,26900,26900,0
|
|
20230705,114900,26687800,26900,26900,26900,26900,0
|
|
20230705,114800,26687800,26900,26900,26900,26900,0
|
|
20230705,114700,26687800,26900,26900,26900,26900,0
|
|
20230705,114600,26687800,26900,26900,26900,26900,0
|
|
20230705,114500,26687800,26900,26850,26900,26850,2
|
|
20230705,114400,26634050,26900,26900,26900,26900,0
|
|
20230705,114300,26634050,26900,26900,26900,26900,0
|
|
20230705,114200,26634050,26900,26900,26900,26900,0
|
|
20230705,114100,26634050,26900,26900,26900,26900,0
|
|
20230705,114000,26634050,26900,26900,26900,26900,0
|
|
20230705,113900,26634050,26900,26900,26900,26900,0
|
|
20230705,113800,26634050,26900,26900,26900,26900,0
|
|
20230705,113700,26634050,26900,26900,26900,26900,0
|
|
20230705,113600,26634050,26900,26900,26900,26900,0
|
|
20230705,113500,26634050,26900,26900,26900,26900,84
|
|
20230705,113400,24374450,26900,26900,26900,26900,0
|
|
20230705,113300,24374450,26900,26900,26900,26900,0
|
|
20230705,113200,24374450,26900,26900,26900,26900,0
|
|
20230705,113100,24374450,26900,26900,26900,26900,0
|
|
20230705,113000,24374450,26900,26900,26900,26900,0
|
|
20230705,112900,24374450,26900,26900,26900,26900,0
|
|
20230705,112800,24374450,26900,26900,26900,26900,0
|
|
20230705,112700,24374450,26900,26900,26900,26900,0
|
|
20230705,112600,24374450,26900,26900,26900,26900,0
|
|
20230705,112500,24374450,26900,26900,26900,26900,0
|
|
20230705,112400,24374450,26900,26900,26900,26900,0
|
|
20230705,112300,24374450,26900,26900,26900,26900,0
|
|
20230705,112200,24374450,26900,26900,26900,26900,0
|
|
20230705,112100,24374450,26900,26900,26900,26900,0
|
|
20230705,112000,24374450,26900,26900,26900,26900,0
|
|
20230705,111900,24374450,26900,26900,26900,26900,0
|
|
20230705,111800,24374450,26900,26900,26900,26900,0
|
|
20230705,111700,24374450,26900,26900,26900,26900,0
|
|
20230705,111600,24374450,26900,26900,26900,26900,0
|
|
20230705,111500,24374450,26900,26900,26900,26900,0
|
|
20230705,111400,24374450,26900,26900,26900,26900,0
|
|
20230705,111300,24374450,26900,26900,26900,26900,0
|
|
20230705,111200,24374450,26900,26900,26900,26900,0
|
|
20230705,111100,24374450,26900,26900,26900,26900,0
|
|
20230705,111000,24374450,26900,26900,26900,26900,0
|
|
20230705,110900,24374450,26900,26900,26900,26900,0
|
|
20230705,110800,24374450,26900,26900,26900,26900,0
|
|
20230705,110700,24374450,26900,26900,26900,26900,0
|
|
20230705,110600,24374450,26900,26900,26900,26900,0
|
|
20230705,110500,24374450,26900,26900,26900,26900,0
|
|
20230705,110400,24374450,26900,26900,26900,26900,0
|
|
20230705,110300,24374450,26900,26900,26900,26900,0
|
|
20230705,110200,24374450,26900,26900,26900,26900,0
|
|
20230705,110100,24374450,26900,26900,26900,26900,0
|
|
20230705,110000,24374450,26900,26900,26900,26900,0
|
|
20230705,105900,24374450,26900,26900,26900,26900,0
|
|
20230705,105800,24374450,26900,26900,26900,26900,0
|
|
20230705,105700,24374450,26900,26900,26900,26900,0
|
|
20230705,105600,24374450,26900,26900,26900,26900,0
|
|
20230705,105500,24374450,26900,26900,26900,26900,1
|
|
20230705,105400,24347550,26950,26950,26950,26950,0
|
|
20230705,105300,24347550,26950,26950,26950,26950,0
|
|
20230705,105200,24347550,26950,26950,26950,26950,0
|
|
20230705,105100,24347550,26950,26950,26950,26950,0
|
|
20230705,105000,24347550,26950,26950,26950,26950,0
|
|
20230705,104900,24347550,26950,26950,26950,26950,0
|
|
20230705,104800,24347550,26950,26950,26950,26950,0
|
|
20230705,104700,24347550,26950,26950,26950,26950,0
|
|
20230705,104600,24347550,26950,26950,26950,26950,12
|
|
20230705,104500,24024150,26950,26950,26950,26950,0
|
|
20230705,104400,24024150,26950,26950,26950,26950,0
|
|
20230705,104300,24024150,26950,26950,26950,26950,0
|
|
20230705,104200,24024150,26950,26950,26950,26950,0
|
|
20230705,104100,24024150,26950,26950,26950,26950,8
|
|
20230705,104000,23808550,26950,26950,26950,26950,19
|
|
20230705,103900,23296500,26950,26950,26950,26950,0
|
|
20230705,103800,23296500,26950,26950,26950,26950,0
|
|
20230705,103700,23296500,26950,26950,26950,26950,0
|
|
20230705,103600,23296500,26950,26950,26950,26950,0
|
|
20230705,103500,23296500,26950,26950,26950,26950,0
|
|
20230705,103400,23296500,26950,26950,26950,26950,3
|
|
20230705,103300,23215650,26950,26950,26950,26950,0
|
|
20230705,103200,23215650,26950,26950,26950,26950,0
|
|
20230705,103100,23215650,26950,26950,26950,26950,0
|
|
20230705,103000,23215650,26950,26950,26950,26950,0
|
|
20230705,102900,23215650,26950,26950,26950,26950,0
|
|
20230705,102800,23215650,26950,26950,26950,26950,0
|
|
20230705,102700,23215650,26950,26950,26950,26950,0
|
|
20230705,102600,23215650,26950,26950,26950,26950,0
|
|
20230705,102500,23215650,26950,26950,26950,26950,0
|
|
20230705,102400,23215650,26950,26950,26950,26950,0
|
|
20230705,102300,23215650,26950,26950,26950,26950,0
|
|
20230705,102200,23215650,26950,26950,26950,26950,0
|
|
20230705,102100,23215650,26950,26950,26950,26950,0
|
|
20230705,102000,23215650,26950,26950,26950,26950,0
|
|
20230705,101900,23215650,26950,26950,26950,26950,0
|
|
20230705,101800,23215650,26950,26950,26950,26950,0
|
|
20230705,101700,23215650,26950,26950,26950,26950,0
|
|
20230705,101600,23215650,26950,26950,26950,26950,1
|
|
20230705,101500,23188700,26950,26950,26950,26950,0
|
|
20230705,101400,23188700,26950,26950,26950,26950,0
|
|
20230705,101300,23188700,26950,26950,26950,26950,0
|
|
20230705,101200,23188700,26950,26950,26950,26950,0
|
|
20230705,101100,23188700,26950,26950,26950,26950,0
|
|
20230705,101000,23188700,26950,26750,26950,26750,2
|
|
20230705,100900,23135000,26950,26950,26950,26950,0
|
|
20230705,100800,23135000,26950,26950,26950,26950,190
|
|
20230705,100700,18014500,26950,26950,26950,26950,0
|
|
20230705,100600,18014500,26950,26950,26950,26950,0
|
|
20230705,100500,18014500,26950,26950,26950,26950,0
|
|
20230705,100400,18014500,26950,26950,26950,26950,0
|
|
20230705,100300,18014500,26950,26950,26950,26950,0
|
|
20230705,100200,18014500,26950,26950,26950,26950,0
|
|
20230705,100100,18014500,26950,26950,26950,26950,0
|
|
20230705,100000,18014500,26950,26950,26950,26950,71
|
|
20230705,095900,16101050,26750,26750,26750,26750,0
|
|
20230705,095800,16101050,26750,26750,26750,26750,0
|
|
20230705,095700,16101050,26750,26750,26750,26750,0
|
|
20230705,095600,16101050,26750,26750,26750,26750,0
|
|
20230705,095500,16101050,26750,26750,26750,26750,0
|
|
20230705,095400,16101050,26750,26850,26950,26750,20
|
|
20230705,095300,15564200,26850,26850,26850,26850,0
|
|
20230705,095200,15564200,26850,26850,26850,26850,0
|
|
20230705,095100,15564200,26850,26850,26850,26850,0
|
|
20230705,095000,15564200,26850,26850,26850,26850,0
|
|
20230705,094900,15564200,26850,26850,26850,26850,0
|
|
20230705,094800,15564200,26850,26850,26850,26850,0
|
|
20230705,094700,15564200,26850,26850,26850,26850,0
|
|
20230705,094600,15564200,26850,26850,26850,26850,0
|
|
20230705,094500,15564200,26850,26850,26850,26850,0
|
|
20230705,094400,15564200,26850,26850,26850,26850,0
|
|
20230705,094300,15564200,26850,26850,26850,26850,0
|
|
20230705,094200,15564200,26850,26850,26850,26850,1
|
|
20230705,094100,15537350,26850,26850,26850,26850,0
|
|
20230705,094000,15537350,26850,26850,26850,26850,0
|
|
20230705,093900,15537350,26850,26850,26850,26850,37
|
|
20230705,093800,14543900,26700,26700,26700,26700,0
|
|
20230705,093700,14543900,26700,26700,26700,26700,0
|
|
20230705,093600,14543900,26700,26700,26700,26700,0
|
|
20230705,093500,14543900,26700,26700,26700,26700,0
|
|
20230705,093400,14543900,26700,26700,26700,26700,0
|
|
20230705,093300,14543900,26700,26700,26700,26700,0
|
|
20230705,093200,14543900,26700,26700,26700,26700,74
|
|
20230705,093100,12568100,26700,26700,26700,26700,0
|
|
20230705,093000,12568100,26700,26700,26700,26700,0
|
|
20230705,092900,12568100,26700,26700,26700,26700,0
|
|
20230705,092800,12568100,26700,26700,26700,26700,0
|
|
20230705,092700,12568100,26700,26700,26700,26700,0
|
|
20230705,092600,12568100,26700,26700,26700,26700,0
|
|
20230705,092500,12568100,26700,26700,26700,26700,0
|
|
20230705,092400,12568100,26700,26700,26700,26700,0
|
|
20230705,092300,12568100,26700,26700,26700,26700,0
|
|
20230705,092200,12568100,26700,26700,26700,26700,0
|
|
20230705,092100,12568100,26700,26700,26700,26700,0
|
|
20230705,092000,12568100,26700,26700,26700,26700,0
|
|
20230705,091900,12568100,26700,26700,26700,26700,56
|
|
20230705,091800,11072900,26700,26700,26700,26700,0
|
|
20230705,091700,11072900,26700,26700,26700,26700,56
|
|
20230705,091600,9577700,26700,26700,26700,26700,0
|
|
20230705,091500,9577700,26700,26700,26700,26700,25
|
|
20230705,091400,8910200,26750,26750,26750,26750,0
|
|
20230705,091300,8910200,26750,26750,26750,26750,0
|
|
20230705,091200,8910200,26750,26750,26750,26750,25
|
|
20230705,091100,8241450,26850,26850,26850,26850,0
|
|
20230705,091000,8241450,26850,26850,26850,26850,0
|
|
20230705,090900,8241450,26850,26850,26850,26850,0
|
|
20230705,090800,8241450,26850,26850,26850,26850,0
|
|
20230705,090700,8241450,26850,26850,26850,26850,0
|
|
20230705,090600,8241450,26850,26850,26850,26850,0
|
|
20230705,090500,8241450,26850,26850,26850,26850,1
|
|
20230705,090400,8214600,26850,26850,26850,26850,0
|
|
20230705,090300,8214600,26850,26850,26850,26850,0
|
|
20230705,090200,8214600,26850,26850,26850,26850,0
|
|
20230705,090100,8214600,26850,26850,26850,26850,1
|
|
20230705,090000,8187750,26750,26850,26850,26750,305
|