590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184700,116452250,23700,23700,23700,23700,81
|
|
20230726,184600,116452250,23700,23700,23700,23700,0
|
|
20230726,184500,116452250,23700,23700,23700,23700,0
|
|
20230726,184400,116452250,23700,23700,23700,23700,0
|
|
20230726,184300,116452250,23700,23700,23700,23700,0
|
|
20230726,184200,116452250,23700,23700,23700,23700,0
|
|
20230726,184100,116452250,23700,23700,23700,23700,0
|
|
20230726,184000,116452250,23700,23700,23700,23700,0
|
|
20230726,183900,116452250,23700,23700,23700,23700,0
|
|
20230726,183800,116452250,23700,23700,23700,23700,0
|
|
20230726,183700,116452250,23700,23700,23700,23700,0
|
|
20230726,183600,116452250,23700,23700,23700,23700,0
|
|
20230726,183500,116452250,23700,23700,23700,23700,0
|
|
20230726,183400,116452250,23700,23700,23700,23700,0
|
|
20230726,183300,116452250,23700,23700,23700,23700,0
|
|
20230726,183200,116452250,23700,23700,23700,23700,0
|
|
20230726,183100,116452250,23700,23700,23700,23700,0
|
|
20230726,183000,116452250,23700,23700,23700,23700,0
|
|
20230726,182900,116452250,23700,23700,23700,23700,0
|
|
20230726,182800,116452250,23700,23700,23700,23700,0
|
|
20230726,182700,116452250,23700,23700,23700,23700,0
|
|
20230726,182600,116452250,23700,23700,23700,23700,0
|
|
20230726,182500,116452250,23700,23700,23700,23700,0
|
|
20230726,182400,116452250,23700,23700,23700,23700,0
|
|
20230726,182300,116452250,23700,23700,23700,23700,0
|
|
20230726,182200,116452250,23700,23700,23700,23700,0
|
|
20230726,182100,116452250,23700,23700,23700,23700,0
|
|
20230726,182000,116452250,23700,23700,23700,23700,0
|
|
20230726,181900,116452250,23700,23700,23700,23700,0
|
|
20230726,181800,116452250,23700,23700,23700,23700,0
|
|
20230726,181700,116452250,23700,23700,23700,23700,81
|
|
20230726,181600,116452250,23700,23700,23700,23700,0
|
|
20230726,181500,116452250,23700,23700,23700,23700,0
|
|
20230726,181400,116452250,23700,23700,23700,23700,0
|
|
20230726,181300,116452250,23700,23700,23700,23700,0
|
|
20230726,181200,116452250,23700,23700,23700,23700,0
|
|
20230726,181100,116452250,23700,23700,23700,23700,0
|
|
20230726,181000,116452250,23700,23700,23700,23700,0
|
|
20230726,180900,116452250,23700,23700,23700,23700,0
|
|
20230726,180800,116452250,23700,23700,23700,23700,0
|
|
20230726,180700,116452250,23700,23700,23700,23700,0
|
|
20230726,180600,116452250,23700,23700,23700,23700,0
|
|
20230726,180500,116452250,23700,23700,23700,23700,0
|
|
20230726,180400,116452250,23700,23700,23700,23700,0
|
|
20230726,180300,116452250,23700,23700,23700,23700,0
|
|
20230726,180200,116452250,23700,23700,23700,23700,0
|
|
20230726,180100,116452250,23700,23700,23700,23700,0
|
|
20230726,180000,116452250,23700,23700,23700,23700,0
|
|
20230726,175900,116452250,23700,23700,23700,23700,0
|
|
20230726,175800,116452250,23700,23700,23700,23700,0
|
|
20230726,175700,116452250,23700,23700,23700,23700,0
|
|
20230726,175600,116452250,23700,23700,23700,23700,0
|
|
20230726,175500,116452250,23700,23700,23700,23700,0
|
|
20230726,175400,116452250,23700,23700,23700,23700,0
|
|
20230726,175300,116452250,23700,23700,23700,23700,0
|
|
20230726,175200,116452250,23700,23700,23700,23700,0
|
|
20230726,175100,116452250,23700,23700,23700,23700,0
|
|
20230726,175000,116452250,23700,23700,23700,23700,0
|
|
20230726,174900,116452250,23700,23700,23700,23700,0
|
|
20230726,174800,116452250,23700,23700,23700,23700,0
|
|
20230726,174700,116452250,23700,23700,23700,23700,81
|
|
20230726,174600,116452250,23700,23700,23700,23700,0
|
|
20230726,174500,116452250,23700,23700,23700,23700,0
|
|
20230726,174400,116452250,23700,23700,23700,23700,0
|
|
20230726,174300,116452250,23700,23700,23700,23700,0
|
|
20230726,174200,116452250,23700,23700,23700,23700,0
|
|
20230726,174100,116452250,23700,23700,23700,23700,0
|
|
20230726,174000,116452250,23700,23700,23700,23700,0
|
|
20230726,173900,116452250,23700,23700,23700,23700,0
|
|
20230726,173800,116452250,23700,23700,23700,23700,0
|
|
20230726,173700,116452250,23700,23700,23700,23700,0
|
|
20230726,173600,116452250,23700,23700,23700,23700,0
|
|
20230726,173500,116452250,23700,23700,23700,23700,0
|
|
20230726,173400,116452250,23700,23700,23700,23700,0
|
|
20230726,173300,116452250,23700,23700,23700,23700,0
|
|
20230726,173200,116452250,23700,23700,23700,23700,0
|
|
20230726,173100,116452250,23700,23700,23700,23700,0
|
|
20230726,173000,116452250,23700,23700,23700,23700,0
|
|
20230726,172900,116452250,23700,23700,23700,23700,0
|
|
20230726,172800,116452250,23700,23700,23700,23700,0
|
|
20230726,172700,116452250,23700,23700,23700,23700,0
|
|
20230726,172600,116452250,23700,23700,23700,23700,0
|
|
20230726,172500,116452250,23700,23700,23700,23700,0
|
|
20230726,172400,116452250,23700,23700,23700,23700,0
|
|
20230726,172300,116452250,23700,23700,23700,23700,0
|
|
20230726,172200,116452250,23700,23700,23700,23700,0
|
|
20230726,172100,116452250,23700,23700,23700,23700,0
|
|
20230726,172000,116452250,23700,23700,23700,23700,0
|
|
20230726,171900,116452250,23700,23700,23700,23700,0
|
|
20230726,171800,116452250,23700,23700,23700,23700,0
|
|
20230726,171700,116452250,23700,23700,23700,23700,81
|
|
20230726,171600,116452250,23700,23700,23700,23700,0
|
|
20230726,171500,116452250,23700,23700,23700,23700,0
|
|
20230726,171400,116452250,23700,23700,23700,23700,0
|
|
20230726,171300,116452250,23700,23700,23700,23700,0
|
|
20230726,171200,116452250,23700,23700,23700,23700,0
|
|
20230726,171100,116452250,23700,23700,23700,23700,0
|
|
20230726,171000,116452250,23700,23700,23700,23700,0
|
|
20230726,170900,116452250,23700,23700,23700,23700,0
|
|
20230726,170800,116452250,23700,23700,23700,23700,0
|
|
20230726,170700,116452250,23700,23700,23700,23700,0
|
|
20230726,170600,116452250,23700,23700,23700,23700,0
|
|
20230726,170500,116452250,23700,23700,23700,23700,0
|
|
20230726,170400,116452250,23700,23700,23700,23700,0
|
|
20230726,170300,116452250,23700,23700,23700,23700,0
|
|
20230726,170200,116452250,23700,23700,23700,23700,0
|
|
20230726,170100,116452250,23700,23700,23700,23700,0
|
|
20230726,170000,116452250,23700,23700,23700,23700,0
|
|
20230726,165900,116452250,23700,23700,23700,23700,0
|
|
20230726,165800,116452250,23700,23700,23700,23700,0
|
|
20230726,165700,116452250,23700,23700,23700,23700,0
|
|
20230726,165600,116452250,23700,23700,23700,23700,0
|
|
20230726,165500,116452250,23700,23700,23700,23700,0
|
|
20230726,165400,116452250,23700,23700,23700,23700,0
|
|
20230726,165300,116452250,23700,23700,23700,23700,0
|
|
20230726,165200,116452250,23700,23700,23700,23700,0
|
|
20230726,165100,116452250,23700,23700,23700,23700,0
|
|
20230726,165000,116452250,23700,23700,23700,23700,0
|
|
20230726,164900,116452250,23700,23700,23700,23700,0
|
|
20230726,164800,116452250,23700,23700,23700,23700,0
|
|
20230726,164700,116452250,23700,23700,23700,23700,81
|
|
20230726,164600,116452250,23700,23700,23700,23700,0
|
|
20230726,164500,116452250,23700,23700,23700,23700,0
|
|
20230726,164400,116452250,23700,23700,23700,23700,0
|
|
20230726,164300,116452250,23700,23700,23700,23700,0
|
|
20230726,164200,116452250,23700,23700,23700,23700,0
|
|
20230726,164100,116452250,23700,23700,23700,23700,0
|
|
20230726,164000,116452250,23700,23700,23700,23700,0
|
|
20230726,163900,116452250,23700,23700,23700,23700,0
|
|
20230726,163800,116452250,23700,23700,23700,23700,0
|
|
20230726,163700,116452250,23700,23700,23700,23700,0
|
|
20230726,163600,116452250,23700,23700,23700,23700,0
|
|
20230726,163500,116452250,23700,23700,23700,23700,0
|
|
20230726,163400,116452250,23700,23700,23700,23700,0
|
|
20230726,163300,116452250,23700,23700,23700,23700,0
|
|
20230726,163200,116452250,23700,23700,23700,23700,0
|
|
20230726,163100,116452250,23700,23700,23700,23700,0
|
|
20230726,163000,116452250,23700,23700,23700,23700,0
|
|
20230726,162900,116452250,23700,23700,23700,23700,0
|
|
20230726,162800,116452250,23700,23700,23700,23700,0
|
|
20230726,162700,116452250,23700,23700,23700,23700,0
|
|
20230726,162600,116452250,23700,23700,23700,23700,0
|
|
20230726,162500,116452250,23700,23700,23700,23700,0
|
|
20230726,162400,116452250,23700,23700,23700,23700,0
|
|
20230726,162300,116452250,23700,23700,23700,23700,0
|
|
20230726,162200,116452250,23700,23700,23700,23700,0
|
|
20230726,162100,116452250,23700,23700,23700,23700,0
|
|
20230726,162000,116452250,23700,23700,23700,23700,0
|
|
20230726,161900,116452250,23700,23700,23700,23700,0
|
|
20230726,161800,116452250,23700,23700,23700,23700,0
|
|
20230726,161700,116452250,23700,23700,23700,23700,81
|
|
20230726,161600,116452250,23700,23700,23700,23700,0
|
|
20230726,161500,116452250,23700,23700,23700,23700,0
|
|
20230726,161400,116452250,23700,23700,23700,23700,0
|
|
20230726,161300,116452250,23700,23700,23700,23700,0
|
|
20230726,161200,116452250,23700,23700,23700,23700,0
|
|
20230726,161100,116452250,23700,23700,23700,23700,0
|
|
20230726,161000,116452250,23700,23700,23700,23700,0
|
|
20230726,160900,116452250,23700,23700,23700,23700,0
|
|
20230726,160800,116452250,23700,23700,23700,23700,0
|
|
20230726,160700,116452250,23700,23700,23700,23700,0
|
|
20230726,160600,116452250,23700,23700,23700,23700,0
|
|
20230726,160500,116452250,23700,23700,23700,23700,0
|
|
20230726,160400,116452250,23700,23700,23700,23700,0
|
|
20230726,160300,116452250,23700,23700,23700,23700,0
|
|
20230726,160200,116452250,23700,23700,23700,23700,0
|
|
20230726,160100,116452250,23700,23700,23700,23700,0
|
|
20230726,160000,116452250,23700,23700,23700,23700,0
|
|
20230726,155900,116452250,23700,23700,23700,23700,0
|
|
20230726,155800,116452250,23700,23700,23700,23700,0
|
|
20230726,155700,116452250,23700,23700,23700,23700,0
|
|
20230726,155600,116452250,23700,23700,23700,23700,0
|
|
20230726,155500,116452250,23700,23700,23700,23700,0
|
|
20230726,155400,116452250,23700,23700,23700,23700,0
|
|
20230726,155300,116452250,23700,23700,23700,23700,0
|
|
20230726,155200,116452250,23700,23700,23700,23700,0
|
|
20230726,155100,116452250,23700,23700,23700,23700,0
|
|
20230726,155000,116452250,23700,23700,23700,23700,0
|
|
20230726,154900,116452250,23700,23700,23700,23700,0
|
|
20230726,154800,116452250,23700,23700,23700,23700,0
|
|
20230726,154700,116452250,23700,23700,23700,23700,81
|
|
20230726,154600,116452250,23700,23700,23700,23700,0
|
|
20230726,154500,116452250,23700,23700,23700,23700,0
|
|
20230726,154400,116452250,23700,23700,23700,23700,0
|
|
20230726,154300,116452250,23700,23700,23700,23700,0
|
|
20230726,154200,116452250,23700,23700,23700,23700,0
|
|
20230726,154100,116452250,23700,23700,23700,23700,0
|
|
20230726,154000,116452250,23700,23700,23700,23700,0
|
|
20230726,153900,116452250,23700,23700,23700,23700,0
|
|
20230726,153800,116452250,23700,23700,23700,23700,0
|
|
20230726,153700,116452250,23700,23700,23700,23700,0
|
|
20230726,153600,116452250,23700,23700,23700,23700,0
|
|
20230726,153500,116452250,23700,23700,23700,23700,0
|
|
20230726,153400,116452250,23700,23700,23700,23700,0
|
|
20230726,153300,116452250,23700,23700,23700,23700,0
|
|
20230726,153200,116452250,23700,23700,23700,23700,0
|
|
20230726,153100,116452250,23700,23700,23700,23700,0
|
|
20230726,153000,116452250,23700,23700,23700,23700,81
|
|
20230726,152900,114532550,23500,23500,23500,23500,0
|
|
20230726,152800,114532550,23500,23500,23500,23500,0
|
|
20230726,152700,114532550,23500,23500,23500,23500,0
|
|
20230726,152600,114532550,23500,23500,23500,23500,0
|
|
20230726,152500,114532550,23500,23500,23500,23500,0
|
|
20230726,152400,114532550,23500,23500,23500,23500,0
|
|
20230726,152300,114532550,23500,23500,23500,23500,0
|
|
20230726,152200,114532550,23500,23500,23500,23500,0
|
|
20230726,152100,114532550,23500,23500,23500,23500,0
|
|
20230726,152000,114532550,23500,23500,23500,23500,0
|
|
20230726,151900,114532550,23500,23600,23800,23500,120
|
|
20230726,151800,111687500,23500,23500,23500,23500,0
|
|
20230726,151700,111687500,23500,23500,23500,23500,0
|
|
20230726,151600,111687500,23500,23500,23500,23500,0
|
|
20230726,151500,111687500,23500,23450,23500,23400,129
|
|
20230726,151400,108661100,23500,23500,23500,23500,0
|
|
20230726,151300,108661100,23500,23500,23500,23500,0
|
|
20230726,151200,108661100,23500,23500,23500,23500,0
|
|
20230726,151100,108661100,23500,23500,23500,23500,0
|
|
20230726,151000,108661100,23500,23500,23500,23500,0
|
|
20230726,150900,108661100,23500,23500,23500,23500,0
|
|
20230726,150800,108661100,23500,23500,23500,23500,0
|
|
20230726,150700,108661100,23500,23500,23500,23500,0
|
|
20230726,150600,108661100,23500,23500,23500,23500,0
|
|
20230726,150500,108661100,23500,23500,23500,23500,0
|
|
20230726,150400,108661100,23500,23500,23500,23500,0
|
|
20230726,150300,108661100,23500,23500,23500,23500,0
|
|
20230726,150200,108661100,23500,23500,23500,23500,0
|
|
20230726,150100,108661100,23500,23500,23500,23500,0
|
|
20230726,150000,108661100,23500,23500,23500,23500,1
|
|
20230726,145900,108637600,23450,23450,23450,23450,0
|
|
20230726,145800,108637600,23450,23450,23450,23450,0
|
|
20230726,145700,108637600,23450,23450,23450,23450,11
|
|
20230726,145600,108379650,23400,23400,23400,23400,0
|
|
20230726,145500,108379650,23400,23400,23400,23400,0
|
|
20230726,145400,108379650,23400,23400,23400,23400,17
|
|
20230726,145300,107981850,23450,23450,23450,23450,0
|
|
20230726,145200,107981850,23450,23450,23450,23450,0
|
|
20230726,145100,107981850,23450,23450,23450,23450,0
|
|
20230726,145000,107981850,23450,23450,23450,23450,0
|
|
20230726,144900,107981850,23450,23450,23450,23450,0
|
|
20230726,144800,107981850,23450,23450,23450,23450,0
|
|
20230726,144700,107981850,23450,23450,23450,23450,0
|
|
20230726,144600,107981850,23450,23450,23450,23450,0
|
|
20230726,144500,107981850,23450,23450,23450,23450,2
|
|
20230726,144400,107934950,23450,23450,23450,23450,0
|
|
20230726,144300,107934950,23450,23450,23450,23450,12
|
|
20230726,144200,107653550,23500,23500,23500,23500,0
|
|
20230726,144100,107653550,23500,23500,23500,23500,5
|
|
20230726,144000,107536050,23500,23500,23500,23500,0
|
|
20230726,143900,107536050,23500,23500,23500,23500,0
|
|
20230726,143800,107536050,23500,23500,23500,23500,0
|
|
20230726,143700,107536050,23500,23500,23500,23500,2
|
|
20230726,143600,107489050,23450,23450,23450,23450,0
|
|
20230726,143500,107489050,23450,23450,23450,23450,0
|
|
20230726,143400,107489050,23450,23450,23450,23450,18
|
|
20230726,143300,107066950,23450,23450,23450,23450,0
|
|
20230726,143200,107066950,23450,23450,23450,23450,2
|
|
20230726,143100,107020050,23450,23450,23450,23450,0
|
|
20230726,143000,107020050,23450,23450,23450,23450,0
|
|
20230726,142900,107020050,23450,23450,23450,23450,0
|
|
20230726,142800,107020050,23450,23450,23450,23450,0
|
|
20230726,142700,107020050,23450,23450,23450,23450,0
|
|
20230726,142600,107020050,23450,23450,23450,23450,0
|
|
20230726,142500,107020050,23450,23450,23450,23450,0
|
|
20230726,142400,107020050,23450,23450,23450,23450,1
|
|
20230726,142300,106996600,23450,23450,23450,23450,0
|
|
20230726,142200,106996600,23450,23450,23450,23450,0
|
|
20230726,142100,106996600,23450,23450,23450,23450,0
|
|
20230726,142000,106996600,23450,23450,23450,23450,0
|
|
20230726,141900,106996600,23450,23450,23450,23450,9
|
|
20230726,141800,106785550,23500,23500,23500,23500,2
|
|
20230726,141700,106738550,23500,23500,23500,23500,1
|
|
20230726,141600,106715050,23250,23250,23250,23250,0
|
|
20230726,141500,106715050,23250,23250,23250,23250,0
|
|
20230726,141400,106715050,23250,23250,23250,23250,0
|
|
20230726,141300,106715050,23250,23250,23250,23250,0
|
|
20230726,141200,106715050,23250,23250,23250,23250,0
|
|
20230726,141100,106715050,23250,23250,23250,23250,0
|
|
20230726,141000,106715050,23250,23250,23250,23250,0
|
|
20230726,140900,106715050,23250,23250,23250,23250,0
|
|
20230726,140800,106715050,23250,23250,23250,23250,0
|
|
20230726,140700,106715050,23250,23250,23250,23250,0
|
|
20230726,140600,106715050,23250,23500,23600,23250,30
|
|
20230726,140500,106013850,23700,23700,23700,23700,0
|
|
20230726,140400,106013850,23700,23700,23700,23700,0
|
|
20230726,140300,106013850,23700,23700,23700,23700,0
|
|
20230726,140200,106013850,23700,23700,23700,23700,0
|
|
20230726,140100,106013850,23700,23700,23700,23700,0
|
|
20230726,140000,106013850,23700,23700,23700,23700,0
|
|
20230726,135900,106013850,23700,23700,23700,23700,0
|
|
20230726,135800,106013850,23700,23500,23700,23500,50
|
|
20230726,135700,104833150,23250,23250,23250,23250,0
|
|
20230726,135600,104833150,23250,23250,23250,23250,0
|
|
20230726,135500,104833150,23250,23250,23250,23250,0
|
|
20230726,135400,104833150,23250,23250,23250,23250,0
|
|
20230726,135300,104833150,23250,23250,23250,23250,0
|
|
20230726,135200,104833150,23250,23250,23250,23250,0
|
|
20230726,135100,104833150,23250,23250,23250,23250,0
|
|
20230726,135000,104833150,23250,23250,23250,23250,0
|
|
20230726,134900,104833150,23250,23250,23250,23250,0
|
|
20230726,134800,104833150,23250,23250,23250,23250,0
|
|
20230726,134700,104833150,23250,23350,23350,23250,36
|
|
20230726,134600,103993850,23750,23750,23750,23750,0
|
|
20230726,134500,103993850,23750,23450,23750,23450,7
|
|
20230726,134400,103829250,23450,23450,23450,23450,0
|
|
20230726,134300,103829250,23450,23450,23450,23450,0
|
|
20230726,134200,103829250,23450,23450,23450,23450,0
|
|
20230726,134100,103829250,23450,23450,23450,23450,0
|
|
20230726,134000,103829250,23450,23450,23450,23450,0
|
|
20230726,133900,103829250,23450,23450,23450,23450,0
|
|
20230726,133800,103829250,23450,23450,23450,23450,0
|
|
20230726,133700,103829250,23450,23450,23450,23450,0
|
|
20230726,133600,103829250,23450,23450,23450,23450,0
|
|
20230726,133500,103829250,23450,23450,23450,23450,0
|
|
20230726,133400,103829250,23450,23450,23450,23450,0
|
|
20230726,133300,103829250,23450,23450,23450,23450,0
|
|
20230726,133200,103829250,23450,23450,23450,23450,0
|
|
20230726,133100,103829250,23450,23450,23450,23450,0
|
|
20230726,133000,103829250,23450,23450,23450,23450,0
|
|
20230726,132900,103829250,23450,23450,23450,23450,0
|
|
20230726,132800,103829250,23450,23450,23450,23450,0
|
|
20230726,132700,103829250,23450,23450,23450,23450,0
|
|
20230726,132600,103829250,23450,23450,23450,23450,0
|
|
20230726,132500,103829250,23450,23450,23450,23450,0
|
|
20230726,132400,103829250,23450,23450,23450,23450,0
|
|
20230726,132300,103829250,23450,23450,23450,23450,10
|
|
20230726,132200,103594750,23450,23450,23450,23450,0
|
|
20230726,132100,103594750,23450,23450,23450,23450,0
|
|
20230726,132000,103594750,23450,23400,23450,23400,7
|
|
20230726,131900,103430800,23350,23300,23350,23300,88
|
|
20230726,131800,101378550,23300,23300,23300,23300,0
|
|
20230726,131700,101378550,23300,23300,23300,23300,0
|
|
20230726,131600,101378550,23300,23300,23300,23300,0
|
|
20230726,131500,101378550,23300,23300,23300,23300,0
|
|
20230726,131400,101378550,23300,23300,23300,23300,33
|
|
20230726,131300,100609650,23300,23300,23300,23300,15
|
|
20230726,131200,100260150,23300,23300,23300,23300,0
|
|
20230726,131100,100260150,23300,23300,23300,23300,0
|
|
20230726,131000,100260150,23300,23300,23300,23300,0
|
|
20230726,130900,100260150,23300,23300,23300,23300,0
|
|
20230726,130800,100260150,23300,23300,23300,23300,0
|
|
20230726,130700,100260150,23300,23300,23300,23300,23
|
|
20230726,130600,99724250,23400,23400,23400,23400,0
|
|
20230726,130500,99724250,23400,23400,23400,23400,0
|
|
20230726,130400,99724250,23400,23400,23400,23400,0
|
|
20230726,130300,99724250,23400,23400,23400,23400,10
|
|
20230726,130200,99490250,23400,23350,23400,23350,85
|
|
20230726,130100,97501950,23350,23350,23350,23350,0
|
|
20230726,130000,97501950,23350,23350,23350,23350,0
|
|
20230726,125900,97501950,23350,23350,23350,23350,0
|
|
20230726,125800,97501950,23350,23350,23350,23350,0
|
|
20230726,125700,97501950,23350,23350,23350,23350,11
|
|
20230726,125600,97245100,23400,23400,23400,23400,0
|
|
20230726,125500,97245100,23400,23400,23400,23400,0
|
|
20230726,125400,97245100,23400,23400,23400,23400,4
|
|
20230726,125300,97151500,23400,23400,23400,23400,0
|
|
20230726,125200,97151500,23400,23600,23600,23400,686
|
|
20230726,125100,81009150,23650,23650,23650,23650,6
|
|
20230726,125000,80867250,23650,23650,23650,23650,0
|
|
20230726,124900,80867250,23650,23650,23650,23650,0
|
|
20230726,124800,80867250,23650,23650,23650,23650,0
|
|
20230726,124700,80867250,23650,23650,23650,23650,0
|
|
20230726,124600,80867250,23650,23650,23650,23650,0
|
|
20230726,124500,80867250,23650,23650,23650,23650,0
|
|
20230726,124400,80867250,23650,23650,23650,23650,0
|
|
20230726,124300,80867250,23650,23650,23650,23650,1
|
|
20230726,124200,80843600,23800,23800,23800,23800,0
|
|
20230726,124100,80843600,23800,23800,23800,23800,0
|
|
20230726,124000,80843600,23800,23800,23800,23800,3
|
|
20230726,123900,80772200,23600,23600,23600,23600,0
|
|
20230726,123800,80772200,23600,23600,23600,23600,0
|
|
20230726,123700,80772200,23600,23600,23600,23600,18
|
|
20230726,123600,80347400,23950,23950,23950,23950,0
|
|
20230726,123500,80347400,23950,23950,23950,23950,0
|
|
20230726,123400,80347400,23950,23900,23950,23900,19
|
|
20230726,123300,79893250,23800,23800,23800,23800,0
|
|
20230726,123200,79893250,23800,23800,23800,23800,35
|
|
20230726,123100,79060250,23800,23800,23800,23800,0
|
|
20230726,123000,79060250,23800,23800,23800,23800,0
|
|
20230726,122900,79060250,23800,23800,23800,23800,0
|
|
20230726,122800,79060250,23800,23800,23800,23800,0
|
|
20230726,122700,79060250,23800,23800,23800,23800,0
|
|
20230726,122600,79060250,23800,23800,23800,23800,0
|
|
20230726,122500,79060250,23800,23800,23800,23800,0
|
|
20230726,122400,79060250,23800,23800,23800,23800,0
|
|
20230726,122300,79060250,23800,23800,23800,23800,0
|
|
20230726,122200,79060250,23800,23800,23800,23800,0
|
|
20230726,122100,79060250,23800,23800,23800,23800,0
|
|
20230726,122000,79060250,23800,23800,23800,23800,0
|
|
20230726,121900,79060250,23800,23800,23800,23800,0
|
|
20230726,121800,79060250,23800,23700,23800,23700,20
|
|
20230726,121700,78586100,23650,23650,23650,23650,0
|
|
20230726,121600,78586100,23650,23650,23650,23650,0
|
|
20230726,121500,78586100,23650,23650,23650,23650,0
|
|
20230726,121400,78586100,23650,23650,23650,23650,0
|
|
20230726,121300,78586100,23650,23650,23650,23650,0
|
|
20230726,121200,78586100,23650,23650,23650,23650,0
|
|
20230726,121100,78586100,23650,23650,23650,23650,0
|
|
20230726,121000,78586100,23650,23650,23650,23650,0
|
|
20230726,120900,78586100,23650,23650,23650,23650,0
|
|
20230726,120800,78586100,23650,23600,23650,23550,5
|
|
20230726,120700,78468000,23800,23800,23800,23800,0
|
|
20230726,120600,78468000,23800,23800,23800,23800,0
|
|
20230726,120500,78468000,23800,23800,23800,23800,0
|
|
20230726,120400,78468000,23800,23800,23800,23800,0
|
|
20230726,120300,78468000,23800,23800,23800,23800,0
|
|
20230726,120200,78468000,23800,23800,23800,23800,0
|
|
20230726,120100,78468000,23800,23800,23800,23800,0
|
|
20230726,120000,78468000,23800,23800,23800,23800,0
|
|
20230726,115900,78468000,23800,23800,23800,23800,0
|
|
20230726,115800,78468000,23800,23800,23800,23800,0
|
|
20230726,115700,78468000,23800,23800,23800,23800,0
|
|
20230726,115600,78468000,23800,23800,23800,23800,28
|
|
20230726,115500,77801600,23750,23750,23750,23750,0
|
|
20230726,115400,77801600,23750,23750,23750,23750,0
|
|
20230726,115300,77801600,23750,23750,23750,23750,0
|
|
20230726,115200,77801600,23750,23750,23750,23750,0
|
|
20230726,115100,77801600,23750,23750,23750,23750,0
|
|
20230726,115000,77801600,23750,23750,23750,23750,8
|
|
20230726,114900,77611600,23750,23750,23750,23750,83
|
|
20230726,114800,75640350,23750,23750,23750,23750,0
|
|
20230726,114700,75640350,23750,23750,23750,23750,0
|
|
20230726,114600,75640350,23750,23750,23750,23750,0
|
|
20230726,114500,75640350,23750,23750,23750,23750,0
|
|
20230726,114400,75640350,23750,23750,23750,23750,0
|
|
20230726,114300,75640350,23750,23750,23750,23750,0
|
|
20230726,114200,75640350,23750,23650,23750,23650,43
|
|
20230726,114100,74620450,23600,23600,23600,23600,1
|
|
20230726,114000,74596850,23650,23650,23650,23650,0
|
|
20230726,113900,74596850,23650,23650,23650,23650,0
|
|
20230726,113800,74596850,23650,23650,23650,23650,0
|
|
20230726,113700,74596850,23650,23650,23650,23650,0
|
|
20230726,113600,74596850,23650,23650,23650,23650,0
|
|
20230726,113500,74596850,23650,23650,23650,23650,0
|
|
20230726,113400,74596850,23650,23650,23650,23650,0
|
|
20230726,113300,74596850,23650,23650,23650,23650,0
|
|
20230726,113200,74596850,23650,23650,23650,23650,0
|
|
20230726,113100,74596850,23650,23650,23650,23650,0
|
|
20230726,113000,74596850,23650,23650,23650,23650,0
|
|
20230726,112900,74596850,23650,23650,23650,23650,0
|
|
20230726,112800,74596850,23650,23650,23650,23650,0
|
|
20230726,112700,74596850,23650,23650,23650,23650,0
|
|
20230726,112600,74596850,23650,23650,23650,23650,0
|
|
20230726,112500,74596850,23650,23650,23650,23650,0
|
|
20230726,112400,74596850,23650,23650,23650,23650,0
|
|
20230726,112300,74596850,23650,23650,23650,23650,70
|
|
20230726,112200,72941350,23500,23500,23500,23500,0
|
|
20230726,112100,72941350,23500,23500,23500,23500,0
|
|
20230726,112000,72941350,23500,23500,23500,23500,5
|
|
20230726,111900,72823850,23500,23500,23500,23500,0
|
|
20230726,111800,72823850,23500,23500,23500,23500,0
|
|
20230726,111700,72823850,23500,23500,23500,23500,0
|
|
20230726,111600,72823850,23500,23500,23500,23500,20
|
|
20230726,111500,72353850,23500,23500,23500,23500,84
|
|
20230726,111400,70379850,23500,23550,23550,23500,5
|
|
20230726,111300,70262150,23600,23600,23600,23600,0
|
|
20230726,111200,70262150,23600,23600,23600,23600,1
|
|
20230726,111100,70238550,23600,23600,23600,23600,0
|
|
20230726,111000,70238550,23600,23600,23600,23600,0
|
|
20230726,110900,70238550,23600,23600,23600,23600,0
|
|
20230726,110800,70238550,23600,23600,23600,23600,0
|
|
20230726,110700,70238550,23600,23550,23600,23550,5
|
|
20230726,110600,70120600,23600,23600,23600,23600,1
|
|
20230726,110500,70097000,23500,23550,23550,23500,21
|
|
20230726,110400,69603400,23500,23500,23500,23500,0
|
|
20230726,110300,69603400,23500,23500,23500,23500,0
|
|
20230726,110200,69603400,23500,23600,23700,23500,49
|
|
20230726,110100,68446450,23600,23600,23600,23600,0
|
|
20230726,110000,68446450,23600,23600,23600,23600,33
|
|
20230726,105900,67667650,23600,23600,23600,23600,0
|
|
20230726,105800,67667650,23600,23600,23600,23600,9
|
|
20230726,105700,67455250,23600,23600,23600,23600,0
|
|
20230726,105600,67455250,23600,23600,23600,23600,0
|
|
20230726,105500,67455250,23600,23600,23600,23600,0
|
|
20230726,105400,67455250,23600,23600,23600,23600,1
|
|
20230726,105300,67431650,23450,23450,23450,23450,0
|
|
20230726,105200,67431650,23450,23450,23450,23450,0
|
|
20230726,105100,67431650,23450,23450,23450,23450,1
|
|
20230726,105000,67408200,23600,23600,23600,23600,1
|
|
20230726,104900,67384600,23600,23600,23600,23600,5
|
|
20230726,104800,67266600,23600,23600,23600,23600,0
|
|
20230726,104700,67266600,23600,23600,23600,23600,0
|
|
20230726,104600,67266600,23600,23600,23600,23600,0
|
|
20230726,104500,67266600,23600,23600,23600,23600,6
|
|
20230726,104400,67125000,23600,23600,23600,23600,1
|
|
20230726,104300,67101400,23600,23600,23600,23600,0
|
|
20230726,104200,67101400,23600,23600,23600,23600,0
|
|
20230726,104100,67101400,23600,23600,23600,23600,0
|
|
20230726,104000,67101400,23600,23600,23600,23600,12
|
|
20230726,103900,66818200,23600,23600,23600,23600,5
|
|
20230726,103800,66700200,23600,23600,23600,23600,0
|
|
20230726,103700,66700200,23600,23600,23600,23600,0
|
|
20230726,103600,66700200,23600,23600,23600,23600,0
|
|
20230726,103500,66700200,23600,23600,23600,23600,0
|
|
20230726,103400,66700200,23600,23500,23600,23500,27
|
|
20230726,103300,66064350,23600,23600,23600,23600,0
|
|
20230726,103200,66064350,23600,23600,23600,23600,0
|
|
20230726,103100,66064350,23600,23550,23600,23550,40
|
|
20230726,103000,65121100,23500,23450,23500,23450,19
|
|
20230726,102900,64674650,23450,23450,23450,23450,3
|
|
20230726,102800,64604300,23500,23500,23500,23500,0
|
|
20230726,102700,64604300,23500,23500,23500,23500,11
|
|
20230726,102600,64345800,23500,23550,23550,23500,22
|
|
20230726,102500,63827900,23500,23500,23500,23500,0
|
|
20230726,102400,63827900,23500,23500,23500,23500,0
|
|
20230726,102300,63827900,23500,23500,23500,23500,0
|
|
20230726,102200,63827900,23500,23500,23500,23500,1
|
|
20230726,102100,63804400,23550,23500,23550,23500,39
|
|
20230726,102000,62887450,23500,23400,23500,23400,2
|
|
20230726,101900,62840550,23450,23450,23450,23450,0
|
|
20230726,101800,62840550,23450,23450,23450,23450,0
|
|
20230726,101700,62840550,23450,23450,23450,23450,0
|
|
20230726,101600,62840550,23450,23450,23450,23450,5
|
|
20230726,101500,62723300,23400,23400,23400,23400,43
|
|
20230726,101400,61717100,23350,23350,23350,23350,0
|
|
20230726,101300,61717100,23350,23350,23350,23350,0
|
|
20230726,101200,61717100,23350,23350,23350,23350,1
|
|
20230726,101100,61693750,23350,23300,23350,23100,34
|
|
20230726,101000,60906650,23250,23100,23250,23100,10
|
|
20230726,100900,60675050,23100,23250,23250,23050,135
|
|
20230726,100800,57556700,23250,23250,23250,23250,1
|
|
20230726,100700,57533450,23200,23200,23200,23200,0
|
|
20230726,100600,57533450,23200,23450,23450,23150,243
|
|
20230726,100500,51852600,23500,23500,23500,23500,99
|
|
20230726,100400,49526100,23500,23500,23500,23500,0
|
|
20230726,100300,49526100,23500,23500,23500,23500,0
|
|
20230726,100200,49526100,23500,23500,23500,23500,0
|
|
20230726,100100,49526100,23500,23500,23500,23500,0
|
|
20230726,100000,49526100,23500,23500,23500,23500,0
|
|
20230726,095900,49526100,23500,23500,23500,23500,0
|
|
20230726,095800,49526100,23500,23500,23500,23500,0
|
|
20230726,095700,49526100,23500,23500,23500,23500,0
|
|
20230726,095600,49526100,23500,23500,23500,23500,0
|
|
20230726,095500,49526100,23500,23500,23500,23500,0
|
|
20230726,095400,49526100,23500,23500,23500,23500,0
|
|
20230726,095300,49526100,23500,23500,23500,23500,105
|
|
20230726,095200,47058600,23500,23650,23650,23500,660
|
|
20230726,095100,31493350,23650,23650,23650,23650,0
|
|
20230726,095000,31493350,23650,23650,23650,23650,0
|
|
20230726,094900,31493350,23650,23650,23650,23650,1
|
|
20230726,094800,31469700,23600,23600,23600,23600,0
|
|
20230726,094700,31469700,23600,23600,23600,23600,0
|
|
20230726,094600,31469700,23600,23600,23600,23600,0
|
|
20230726,094500,31469700,23600,23650,23650,23600,81
|
|
20230726,094400,29554600,23600,23550,23600,23550,24
|
|
20230726,094300,28988250,23600,23700,23700,23550,248
|
|
20230726,094200,23134950,23700,23700,23700,23700,0
|
|
20230726,094100,23134950,23700,23700,23700,23700,19
|
|
20230726,094000,22684650,23700,23700,23700,23700,0
|
|
20230726,093900,22684650,23700,23700,23700,23700,19
|
|
20230726,093800,22234350,23750,23750,23750,23750,0
|
|
20230726,093700,22234350,23750,23700,23750,23700,29
|
|
20230726,093600,21547000,23700,23700,23700,23700,17
|
|
20230726,093500,21144100,23750,23750,23750,23750,0
|
|
20230726,093400,21144100,23750,23700,23750,23700,43
|
|
20230726,093300,20124950,23750,23750,23750,23750,1
|
|
20230726,093200,20101200,23800,23750,23800,23700,63
|
|
20230726,093100,18605750,23800,23800,23800,23800,1
|
|
20230726,093000,18581950,23800,23900,23900,23800,122
|
|
20230726,092900,15667550,23900,23900,23900,23900,48
|
|
20230726,092800,14520350,23900,23900,23900,23900,4
|
|
20230726,092700,14424750,23950,23950,23950,23950,4
|
|
20230726,092600,14328950,23950,23950,23950,23950,0
|
|
20230726,092500,14328950,23950,23950,23950,23950,0
|
|
20230726,092400,14328950,23950,23950,23950,23900,31
|
|
20230726,092300,13587700,24000,24000,24000,24000,30
|
|
20230726,092200,12867700,24050,24050,24050,24050,0
|
|
20230726,092100,12867700,24050,24050,24050,24050,0
|
|
20230726,092000,12867700,24050,24050,24050,24050,26
|
|
20230726,091900,12242400,24050,24050,24050,24050,8
|
|
20230726,091800,12050000,24100,24100,24100,24100,0
|
|
20230726,091700,12050000,24100,24100,24100,24100,0
|
|
20230726,091600,12050000,24100,24100,24100,24100,2
|
|
20230726,091500,12001800,24150,24150,24150,24150,0
|
|
20230726,091400,12001800,24150,24150,24150,24100,7
|
|
20230726,091300,11832950,24150,24150,24150,24150,2
|
|
20230726,091200,11784650,24150,24200,24200,24150,51
|
|
20230726,091100,10550600,24200,24200,24200,24200,40
|
|
20230726,091000,9582600,24250,24250,24250,24250,0
|
|
20230726,090900,9582600,24250,24250,24250,24250,0
|
|
20230726,090800,9582600,24250,24250,24250,24250,0
|
|
20230726,090700,9582600,24250,24250,24250,24250,50
|
|
20230726,090600,8370100,24300,24400,24400,24300,81
|
|
20230726,090500,6397050,24400,24400,24400,24400,1
|
|
20230726,090400,6372650,24500,24500,24500,24500,1
|
|
20230726,090300,6348150,24400,24400,24400,24400,0
|
|
20230726,090200,6348150,24400,24400,24400,24400,12
|
|
20230726,090100,6055350,24450,24450,24450,24450,85
|
|
20230726,090000,3977100,24550,24550,24550,24550,162
|