648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194500,3011811000,26850,26850,26850,26850,1466
|
|
20230717,194400,3011811000,26850,26850,26850,26850,0
|
|
20230717,194300,3011811000,26850,26850,26850,26850,0
|
|
20230717,194200,3011811000,26850,26850,26850,26850,0
|
|
20230717,194100,3011811000,26850,26850,26850,26850,0
|
|
20230717,194000,3011811000,26850,26850,26850,26850,0
|
|
20230717,193900,3011811000,26850,26850,26850,26850,0
|
|
20230717,193800,3011811000,26850,26850,26850,26850,0
|
|
20230717,193700,3011811000,26850,26850,26850,26850,0
|
|
20230717,193600,3011811000,26850,26850,26850,26850,0
|
|
20230717,193500,3011811000,26850,26850,26850,26850,0
|
|
20230717,193400,3011811000,26850,26850,26850,26850,0
|
|
20230717,193300,3011811000,26850,26850,26850,26850,0
|
|
20230717,193200,3011811000,26850,26850,26850,26850,0
|
|
20230717,193100,3011811000,26850,26850,26850,26850,0
|
|
20230717,193000,3011811000,26850,26850,26850,26850,0
|
|
20230717,192900,3011811000,26850,26850,26850,26850,0
|
|
20230717,192800,3011811000,26850,26850,26850,26850,0
|
|
20230717,192700,3011811000,26850,26850,26850,26850,0
|
|
20230717,192600,3011811000,26850,26850,26850,26850,0
|
|
20230717,192500,3011811000,26850,26850,26850,26850,0
|
|
20230717,192400,3011811000,26850,26850,26850,26850,0
|
|
20230717,192300,3011811000,26850,26850,26850,26850,0
|
|
20230717,192200,3011811000,26850,26850,26850,26850,0
|
|
20230717,192100,3011811000,26850,26850,26850,26850,0
|
|
20230717,192000,3011811000,26850,26850,26850,26850,0
|
|
20230717,191900,3011811000,26850,26850,26850,26850,0
|
|
20230717,191800,3011811000,26850,26850,26850,26850,0
|
|
20230717,191700,3011811000,26850,26850,26850,26850,0
|
|
20230717,191600,3011811000,26850,26850,26850,26850,0
|
|
20230717,191500,3011811000,26850,26850,26850,26850,1466
|
|
20230717,191400,3011811000,26850,26850,26850,26850,0
|
|
20230717,191300,3011811000,26850,26850,26850,26850,0
|
|
20230717,191200,3011811000,26850,26850,26850,26850,0
|
|
20230717,191100,3011811000,26850,26850,26850,26850,0
|
|
20230717,191000,3011811000,26850,26850,26850,26850,0
|
|
20230717,190900,3011811000,26850,26850,26850,26850,0
|
|
20230717,190800,3011811000,26850,26850,26850,26850,0
|
|
20230717,190700,3011811000,26850,26850,26850,26850,0
|
|
20230717,190600,3011811000,26850,26850,26850,26850,0
|
|
20230717,190500,3011811000,26850,26850,26850,26850,0
|
|
20230717,190400,3011811000,26850,26850,26850,26850,0
|
|
20230717,190300,3011811000,26850,26850,26850,26850,0
|
|
20230717,190200,3011811000,26850,26850,26850,26850,0
|
|
20230717,190100,3011811000,26850,26850,26850,26850,0
|
|
20230717,190000,3011811000,26850,26850,26850,26850,0
|
|
20230717,185900,3011811000,26850,26850,26850,26850,0
|
|
20230717,185800,3011811000,26850,26850,26850,26850,0
|
|
20230717,185700,3011811000,26850,26850,26850,26850,0
|
|
20230717,185600,3011811000,26850,26850,26850,26850,0
|
|
20230717,185500,3011811000,26850,26850,26850,26850,0
|
|
20230717,185400,3011811000,26850,26850,26850,26850,0
|
|
20230717,185300,3011811000,26850,26850,26850,26850,0
|
|
20230717,185200,3011811000,26850,26850,26850,26850,0
|
|
20230717,185100,3011811000,26850,26850,26850,26850,0
|
|
20230717,185000,3011811000,26850,26850,26850,26850,0
|
|
20230717,184900,3011811000,26850,26850,26850,26850,0
|
|
20230717,184800,3011811000,26850,26850,26850,26850,0
|
|
20230717,184700,3011811000,26850,26850,26850,26850,0
|
|
20230717,184600,3011811000,26850,26850,26850,26850,0
|
|
20230717,184500,3011811000,26850,26850,26850,26850,1466
|
|
20230717,184400,3011811000,26850,26850,26850,26850,0
|
|
20230717,184300,3011811000,26850,26850,26850,26850,0
|
|
20230717,184200,3011811000,26850,26850,26850,26850,0
|
|
20230717,184100,3011811000,26850,26850,26850,26850,0
|
|
20230717,184000,3011811000,26850,26850,26850,26850,0
|
|
20230717,183900,3011811000,26850,26850,26850,26850,0
|
|
20230717,183800,3011811000,26850,26850,26850,26850,0
|
|
20230717,183700,3011811000,26850,26850,26850,26850,0
|
|
20230717,183600,3011811000,26850,26850,26850,26850,0
|
|
20230717,183500,3011811000,26850,26850,26850,26850,0
|
|
20230717,183400,3011811000,26850,26850,26850,26850,0
|
|
20230717,183300,3011811000,26850,26850,26850,26850,0
|
|
20230717,183200,3011811000,26850,26850,26850,26850,0
|
|
20230717,183100,3011811000,26850,26850,26850,26850,0
|
|
20230717,183000,3011811000,26850,26850,26850,26850,0
|
|
20230717,182900,3011811000,26850,26850,26850,26850,0
|
|
20230717,182800,3011811000,26850,26850,26850,26850,0
|
|
20230717,182700,3011811000,26850,26850,26850,26850,0
|
|
20230717,182600,3011811000,26850,26850,26850,26850,0
|
|
20230717,182500,3011811000,26850,26850,26850,26850,0
|
|
20230717,182400,3011811000,26850,26850,26850,26850,0
|
|
20230717,182300,3011811000,26850,26850,26850,26850,0
|
|
20230717,182200,3011811000,26850,26850,26850,26850,0
|
|
20230717,182100,3011811000,26850,26850,26850,26850,0
|
|
20230717,182000,3011811000,26850,26850,26850,26850,0
|
|
20230717,181900,3011811000,26850,26850,26850,26850,0
|
|
20230717,181800,3011811000,26850,26850,26850,26850,0
|
|
20230717,181700,3011811000,26850,26850,26850,26850,0
|
|
20230717,181600,3011811000,26850,26850,26850,26850,0
|
|
20230717,181500,3011811000,26850,26850,26850,26850,1466
|
|
20230717,181400,3011811000,26850,26850,26850,26850,0
|
|
20230717,181300,3011811000,26850,26850,26850,26850,0
|
|
20230717,181200,3011811000,26850,26850,26850,26850,0
|
|
20230717,181100,3011811000,26850,26850,26850,26850,0
|
|
20230717,181000,3011811000,26850,26850,26850,26850,0
|
|
20230717,180900,3011811000,26850,26850,26850,26850,0
|
|
20230717,180800,3011811000,26850,26850,26850,26850,0
|
|
20230717,180700,3011811000,26850,26850,26850,26850,0
|
|
20230717,180600,3011811000,26850,26850,26850,26850,0
|
|
20230717,180500,3011811000,26850,26850,26850,26850,0
|
|
20230717,180400,3011811000,26850,26850,26850,26850,0
|
|
20230717,180300,3011811000,26850,26850,26850,26850,0
|
|
20230717,180200,3011811000,26850,26850,26850,26850,0
|
|
20230717,180100,3011811000,26850,26850,26850,26850,0
|
|
20230717,180000,3011811000,26850,26850,26850,26850,0
|
|
20230717,175900,3011811000,26850,26850,26850,26850,0
|
|
20230717,175800,3011811000,26850,26850,26850,26850,0
|
|
20230717,175700,3011811000,26850,26850,26850,26850,0
|
|
20230717,175600,3011811000,26850,26850,26850,26850,0
|
|
20230717,175500,3011811000,26850,26850,26850,26850,0
|
|
20230717,175400,3011811000,26850,26850,26850,26850,0
|
|
20230717,175300,3011811000,26850,26850,26850,26850,0
|
|
20230717,175200,3011811000,26850,26850,26850,26850,0
|
|
20230717,175100,3011811000,26850,26850,26850,26850,0
|
|
20230717,175000,3011811000,26850,26850,26850,26850,0
|
|
20230717,174900,3011811000,26850,26850,26850,26850,0
|
|
20230717,174800,3011811000,26850,26850,26850,26850,0
|
|
20230717,174700,3011811000,26850,26850,26850,26850,0
|
|
20230717,174600,3011811000,26850,26850,26850,26850,0
|
|
20230717,174500,3011811000,26850,26850,26850,26850,1466
|
|
20230717,174400,3011811000,26850,26850,26850,26850,0
|
|
20230717,174300,3011811000,26850,26850,26850,26850,0
|
|
20230717,174200,3011811000,26850,26850,26850,26850,0
|
|
20230717,174100,3011811000,26850,26850,26850,26850,0
|
|
20230717,174000,3011811000,26850,26850,26850,26850,0
|
|
20230717,173900,3011811000,26850,26850,26850,26850,0
|
|
20230717,173800,3011811000,26850,26850,26850,26850,0
|
|
20230717,173700,3011811000,26850,26850,26850,26850,0
|
|
20230717,173600,3011811000,26850,26850,26850,26850,0
|
|
20230717,173500,3011811000,26850,26850,26850,26850,0
|
|
20230717,173400,3011811000,26850,26850,26850,26850,0
|
|
20230717,173300,3011811000,26850,26850,26850,26850,0
|
|
20230717,173200,3011811000,26850,26850,26850,26850,0
|
|
20230717,173100,3011811000,26850,26850,26850,26850,0
|
|
20230717,173000,3011811000,26850,26850,26850,26850,0
|
|
20230717,172900,3011811000,26850,26850,26850,26850,0
|
|
20230717,172800,3011811000,26850,26850,26850,26850,0
|
|
20230717,172700,3011811000,26850,26850,26850,26850,0
|
|
20230717,172600,3011811000,26850,26850,26850,26850,0
|
|
20230717,172500,3011811000,26850,26850,26850,26850,0
|
|
20230717,172400,3011811000,26850,26850,26850,26850,0
|
|
20230717,172300,3011811000,26850,26850,26850,26850,0
|
|
20230717,172200,3011811000,26850,26850,26850,26850,0
|
|
20230717,172100,3011811000,26850,26850,26850,26850,0
|
|
20230717,172000,3011811000,26850,26850,26850,26850,0
|
|
20230717,171900,3011811000,26850,26850,26850,26850,0
|
|
20230717,171800,3011811000,26850,26850,26850,26850,0
|
|
20230717,171700,3011811000,26850,26850,26850,26850,0
|
|
20230717,171600,3011811000,26850,26850,26850,26850,0
|
|
20230717,171500,3011811000,26850,26850,26850,26850,1466
|
|
20230717,171400,3011811000,26850,26850,26850,26850,0
|
|
20230717,171300,3011811000,26850,26850,26850,26850,0
|
|
20230717,171200,3011811000,26850,26850,26850,26850,0
|
|
20230717,171100,3011811000,26850,26850,26850,26850,0
|
|
20230717,171000,3011811000,26850,26850,26850,26850,0
|
|
20230717,170900,3011811000,26850,26850,26850,26850,0
|
|
20230717,170800,3011811000,26850,26850,26850,26850,0
|
|
20230717,170700,3011811000,26850,26850,26850,26850,0
|
|
20230717,170600,3011811000,26850,26850,26850,26850,0
|
|
20230717,170500,3011811000,26850,26850,26850,26850,0
|
|
20230717,170400,3011811000,26850,26850,26850,26850,0
|
|
20230717,170300,3011811000,26850,26850,26850,26850,0
|
|
20230717,170200,3011811000,26850,26850,26850,26850,0
|
|
20230717,170100,3011811000,26850,26850,26850,26850,0
|
|
20230717,170000,3011811000,26850,26850,26850,26850,0
|
|
20230717,165900,3011811000,26850,26850,26850,26850,0
|
|
20230717,165800,3011811000,26850,26850,26850,26850,0
|
|
20230717,165700,3011811000,26850,26850,26850,26850,0
|
|
20230717,165600,3011811000,26850,26850,26850,26850,0
|
|
20230717,165500,3011811000,26850,26850,26850,26850,0
|
|
20230717,165400,3011811000,26850,26850,26850,26850,0
|
|
20230717,165300,3011811000,26850,26850,26850,26850,0
|
|
20230717,165200,3011811000,26850,26850,26850,26850,0
|
|
20230717,165100,3011811000,26850,26850,26850,26850,0
|
|
20230717,165000,3011811000,26850,26850,26850,26850,0
|
|
20230717,164900,3011811000,26850,26850,26850,26850,0
|
|
20230717,164800,3011811000,26850,26850,26850,26850,0
|
|
20230717,164700,3011811000,26850,26850,26850,26850,0
|
|
20230717,164600,3011811000,26850,26850,26850,26850,0
|
|
20230717,164500,3011811000,26850,26850,26850,26850,1466
|
|
20230717,164400,3011811000,26850,26850,26850,26850,0
|
|
20230717,164300,3011811000,26850,26850,26850,26850,0
|
|
20230717,164200,3011811000,26850,26850,26850,26850,0
|
|
20230717,164100,3011811000,26850,26850,26850,26850,0
|
|
20230717,164000,3011811000,26850,26850,26850,26850,0
|
|
20230717,163900,3011811000,26850,26850,26850,26850,0
|
|
20230717,163800,3011811000,26850,26850,26850,26850,0
|
|
20230717,163700,3011811000,26850,26850,26850,26850,0
|
|
20230717,163600,3011811000,26850,26850,26850,26850,0
|
|
20230717,163500,3011811000,26850,26850,26850,26850,0
|
|
20230717,163400,3011811000,26850,26850,26850,26850,0
|
|
20230717,163300,3011811000,26850,26850,26850,26850,0
|
|
20230717,163200,3011811000,26850,26850,26850,26850,0
|
|
20230717,163100,3011811000,26850,26850,26850,26850,0
|
|
20230717,163000,3011811000,26850,26850,26850,26850,0
|
|
20230717,162900,3011811000,26850,26850,26850,26850,0
|
|
20230717,162800,3011811000,26850,26850,26850,26850,0
|
|
20230717,162700,3011811000,26850,26850,26850,26850,0
|
|
20230717,162600,3011811000,26850,26850,26850,26850,0
|
|
20230717,162500,3011811000,26850,26850,26850,26850,0
|
|
20230717,162400,3011811000,26850,26850,26850,26850,0
|
|
20230717,162300,3011811000,26850,26850,26850,26850,0
|
|
20230717,162200,3011811000,26850,26850,26850,26850,0
|
|
20230717,162100,3011811000,26850,26850,26850,26850,0
|
|
20230717,162000,3011811000,26850,26850,26850,26850,0
|
|
20230717,161900,3011811000,26850,26850,26850,26850,0
|
|
20230717,161800,3011811000,26850,26850,26850,26850,0
|
|
20230717,161700,3011811000,26850,26850,26850,26850,0
|
|
20230717,161600,3011811000,26850,26850,26850,26850,0
|
|
20230717,161500,3011811000,26850,26850,26850,26850,1466
|
|
20230717,161400,3011811000,26850,26850,26850,26850,0
|
|
20230717,161300,3011811000,26850,26850,26850,26850,0
|
|
20230717,161200,3011811000,26850,26850,26850,26850,0
|
|
20230717,161100,3011811000,26850,26850,26850,26850,0
|
|
20230717,161000,3011811000,26850,26850,26850,26850,0
|
|
20230717,160900,3011811000,26850,26850,26850,26850,0
|
|
20230717,160800,3011811000,26850,26850,26850,26850,0
|
|
20230717,160700,3011811000,26850,26850,26850,26850,0
|
|
20230717,160600,3011811000,26850,26850,26850,26850,0
|
|
20230717,160500,3011811000,26850,26850,26850,26850,0
|
|
20230717,160400,3011811000,26850,26850,26850,26850,0
|
|
20230717,160300,3011811000,26850,26850,26850,26850,0
|
|
20230717,160200,3011811000,26850,26850,26850,26850,0
|
|
20230717,160100,3011811000,26850,26850,26850,26850,0
|
|
20230717,160000,3011811000,26850,26850,26850,26850,0
|
|
20230717,155900,3011811000,26850,26850,26850,26850,0
|
|
20230717,155800,3011811000,26850,26850,26850,26850,0
|
|
20230717,155700,3011811000,26850,26850,26850,26850,0
|
|
20230717,155600,3011811000,26850,26850,26850,26850,0
|
|
20230717,155500,3011811000,26850,26850,26850,26850,0
|
|
20230717,155400,3011811000,26850,26850,26850,26850,0
|
|
20230717,155300,3011811000,26850,26850,26850,26850,0
|
|
20230717,155200,3011811000,26850,26850,26850,26850,0
|
|
20230717,155100,3011811000,26850,26850,26850,26850,0
|
|
20230717,155000,3011811000,26850,26850,26850,26850,0
|
|
20230717,154900,3011811000,26850,26850,26850,26850,0
|
|
20230717,154800,3011811000,26850,26850,26850,26850,0
|
|
20230717,154700,3011811000,26850,26850,26850,26850,0
|
|
20230717,154600,3011811000,26850,26850,26850,26850,0
|
|
20230717,154500,3011811000,26850,26850,26850,26850,1466
|
|
20230717,154400,3011811000,26850,26850,26850,26850,0
|
|
20230717,154300,3011811000,26850,26850,26850,26850,0
|
|
20230717,154200,3011811000,26850,26850,26850,26850,0
|
|
20230717,154100,3011811000,26850,26850,26850,26850,0
|
|
20230717,154000,3011811000,26850,26850,26850,26850,0
|
|
20230717,153900,3011811000,26850,26850,26850,26850,0
|
|
20230717,153800,3011811000,26850,26850,26850,26850,0
|
|
20230717,153700,3011811000,26850,26850,26850,26850,0
|
|
20230717,153600,3011811000,26850,26850,26850,26850,0
|
|
20230717,153500,3011811000,26850,26850,26850,26850,0
|
|
20230717,153400,3011811000,26850,26850,26850,26850,0
|
|
20230717,153300,3011811000,26850,26850,26850,26850,0
|
|
20230717,153200,3011811000,26850,26850,26850,26850,0
|
|
20230717,153100,3011811000,26850,26850,26850,26850,0
|
|
20230717,153000,3011811000,26850,26850,26850,26850,1466
|
|
20230717,152900,2972448900,26950,26950,26950,26950,0
|
|
20230717,152800,2972448900,26950,26950,26950,26950,0
|
|
20230717,152700,2972448900,26950,26950,26950,26950,0
|
|
20230717,152600,2972448900,26950,26950,26950,26950,0
|
|
20230717,152500,2972448900,26950,26950,26950,26950,0
|
|
20230717,152400,2972448900,26950,26950,26950,26950,0
|
|
20230717,152300,2972448900,26950,26950,26950,26950,0
|
|
20230717,152200,2972448900,26950,26950,26950,26950,0
|
|
20230717,152100,2972448900,26950,26950,26950,26950,0
|
|
20230717,152000,2972448900,26950,26950,26950,26950,0
|
|
20230717,151900,2972448900,26950,26900,26950,26900,718
|
|
20230717,151800,2953110550,26900,26900,26900,26900,251
|
|
20230717,151700,2946358650,26900,26900,26900,26900,40
|
|
20230717,151600,2945282650,26900,26900,26900,26900,43
|
|
20230717,151500,2944125950,26900,26950,26950,26900,180
|
|
20230717,151400,2939282950,26900,26900,26950,26900,112
|
|
20230717,151300,2936270100,26950,26900,26950,26900,27
|
|
20230717,151200,2935543500,26950,26950,26950,26950,4
|
|
20230717,151100,2935435700,26950,26950,26950,26950,3
|
|
20230717,151000,2935354850,26950,26950,26950,26900,23
|
|
20230717,150900,2934735900,26950,26950,26950,26950,3
|
|
20230717,150800,2934655050,26900,26900,26900,26900,25
|
|
20230717,150700,2933982550,26900,26900,26900,26900,22
|
|
20230717,150600,2933390750,26900,26950,26950,26900,29
|
|
20230717,150500,2932609500,26950,26800,27000,26800,588
|
|
20230717,150400,2916788900,26800,26850,26850,26800,83
|
|
20230717,150300,2914560400,26850,26850,26900,26800,930
|
|
20230717,150200,2889599150,26850,26900,26900,26850,95
|
|
20230717,150100,2887044300,26900,26950,26950,26900,75
|
|
20230717,150000,2885026200,26950,26950,26950,26950,2
|
|
20230717,145900,2884972300,26900,26900,26900,26900,256
|
|
20230717,145800,2878085900,26900,26900,26900,26850,12
|
|
20230717,145700,2877763600,26900,26900,26900,26900,64
|
|
20230717,145600,2876042000,26850,26900,26900,26850,42
|
|
20230717,145500,2874913700,26850,26900,26900,26850,55
|
|
20230717,145400,2873436900,26900,26900,26900,26900,50
|
|
20230717,145300,2872091900,26900,26900,26900,26850,142
|
|
20230717,145200,2868272250,26950,26950,26950,26950,2
|
|
20230717,145100,2868218350,26950,26950,26950,26950,7
|
|
20230717,145000,2868029700,26950,26950,26950,26950,52
|
|
20230717,144900,2866628300,26950,26950,26950,26950,4
|
|
20230717,144800,2866520500,26900,26900,26900,26900,104
|
|
20230717,144700,2863722900,26900,26950,26950,26900,31
|
|
20230717,144600,2862887500,26950,26950,26950,26950,170
|
|
20230717,144500,2858306000,26950,26950,26950,26950,2
|
|
20230717,144400,2858252100,26900,26900,26950,26900,1029
|
|
20230717,144300,2830533850,26900,26900,26900,26900,22
|
|
20230717,144200,2829942050,26900,26900,26900,26850,251
|
|
20230717,144100,2823192100,26950,26950,26950,26950,37
|
|
20230717,144000,2822194950,26950,26950,26950,26950,5
|
|
20230717,143900,2822060200,26950,26950,26950,26950,0
|
|
20230717,143800,2822060200,26950,26900,26950,26900,16
|
|
20230717,143700,2821629600,26900,26900,26900,26900,35
|
|
20230717,143600,2820688100,26900,26900,26900,26900,39
|
|
20230717,143500,2819639000,26850,26850,26850,26850,1
|
|
20230717,143400,2819612150,26850,26850,26850,26850,20
|
|
20230717,143300,2819075150,26850,26850,26850,26850,21
|
|
20230717,143200,2818511300,26850,26850,26850,26850,60
|
|
20230717,143100,2816900300,26850,26850,26850,26850,414
|
|
20230717,143000,2805784400,26850,26850,26850,26850,334
|
|
20230717,142900,2796816500,26850,26900,26900,26850,291
|
|
20230717,142800,2789002600,26900,26900,26900,26900,9
|
|
20230717,142700,2788760500,26900,26900,26900,26900,0
|
|
20230717,142600,2788760500,26900,26900,26900,26900,103
|
|
20230717,142500,2785989800,26900,26900,26900,26900,0
|
|
20230717,142400,2785989800,26900,26900,26900,26900,14
|
|
20230717,142300,2785613200,26850,26850,26850,26850,470
|
|
20230717,142200,2772993700,26900,26850,26900,26850,42
|
|
20230717,142100,2771865900,26850,26800,26850,26800,7
|
|
20230717,142000,2771678150,26800,26800,26800,26800,326
|
|
20230717,141900,2762941350,26800,26800,26800,26800,5
|
|
20230717,141800,2762807350,26800,26800,26800,26800,1
|
|
20230717,141700,2762780550,26850,26850,26850,26850,13
|
|
20230717,141600,2762431500,26850,26900,26900,26850,837
|
|
20230717,141500,2739931450,26900,26800,27000,26800,1672
|
|
20230717,141400,2694995500,26800,26800,26800,26800,2
|
|
20230717,141300,2694941900,26800,26850,26850,26800,59
|
|
20230717,141200,2693360650,26850,26800,26850,26750,188
|
|
20230717,141100,2688322050,26800,26800,26800,26800,62
|
|
20230717,141000,2686660450,26800,26800,26800,26800,506
|
|
20230717,140900,2673099650,26800,26800,26800,26800,0
|
|
20230717,140800,2673099650,26800,26850,26850,26800,36
|
|
20230717,140700,2672134050,26850,26850,26850,26850,290
|
|
20230717,140600,2664347550,26950,26950,26950,26950,2
|
|
20230717,140500,2664293650,26950,26850,26950,26850,201
|
|
20230717,140400,2658896700,26850,26850,26850,26850,41
|
|
20230717,140300,2657795850,26800,26800,26800,26800,305
|
|
20230717,140200,2649621850,26850,26850,26850,26850,3
|
|
20230717,140100,2649541300,26850,26800,26850,26800,20
|
|
20230717,140000,2649004800,26800,26850,26850,26800,319
|
|
20230717,135900,2640454950,26850,26850,26850,26850,3
|
|
20230717,135800,2640374400,26850,26850,26850,26850,29
|
|
20230717,135700,2639595750,26850,26850,26850,26850,278
|
|
20230717,135600,2632131450,26850,26850,26850,26850,237
|
|
20230717,135500,2625768000,26850,26850,26850,26850,35
|
|
20230717,135400,2624828250,26850,26850,26850,26800,309
|
|
20230717,135300,2616546900,26850,26850,26850,26850,289
|
|
20230717,135200,2608787250,26800,26800,26800,26800,229
|
|
20230717,135100,2602650050,26800,26800,26800,26800,262
|
|
20230717,135000,2595628450,26850,26850,26850,26850,103
|
|
20230717,134900,2592862900,26850,26850,26850,26850,0
|
|
20230717,134800,2592862900,26850,26850,26850,26850,0
|
|
20230717,134700,2592862900,26850,26850,26850,26850,139
|
|
20230717,134600,2589130750,26800,26800,26800,26800,0
|
|
20230717,134500,2589130750,26800,26800,26800,26800,114
|
|
20230717,134400,2586075550,26800,26850,26850,26750,1417
|
|
20230717,134300,2548114750,26850,26850,26850,26850,1
|
|
20230717,134200,2548087900,26850,26850,26850,26850,5
|
|
20230717,134100,2547953650,26850,26800,26850,26800,358
|
|
20230717,134000,2538357850,26850,26850,26850,26850,7
|
|
20230717,133900,2538169900,26800,26800,26800,26800,0
|
|
20230717,133800,2538169900,26800,26800,26800,26800,323
|
|
20230717,133700,2529513500,26850,26850,26850,26850,122
|
|
20230717,133600,2526237800,26850,26850,26850,26850,0
|
|
20230717,133500,2526237800,26850,26850,26850,26850,2
|
|
20230717,133400,2526184100,26800,26800,26800,26800,687
|
|
20230717,133300,2507772500,26800,26800,26800,26800,0
|
|
20230717,133200,2507772500,26800,26800,26800,26800,25
|
|
20230717,133100,2507102500,26850,26750,26850,26750,73
|
|
20230717,133000,2505147450,26800,26800,26800,26800,1477
|
|
20230717,132900,2465563850,26750,26800,26800,26750,124
|
|
20230717,132800,2462240900,26800,26800,26800,26800,1219
|
|
20230717,132700,2429571700,26800,26850,26850,26800,29
|
|
20230717,132600,2428794050,26850,26850,26850,26850,158
|
|
20230717,132500,2424551750,26850,26850,26850,26800,588
|
|
20230717,132400,2408779700,26850,26850,26850,26850,0
|
|
20230717,132300,2408779700,26850,26850,26850,26850,73
|
|
20230717,132200,2406819650,26850,26850,26900,26850,54
|
|
20230717,132100,2405368100,26850,26950,26950,26850,412
|
|
20230717,132000,2394300500,26900,26900,26900,26900,236
|
|
20230717,131900,2387952100,26900,26850,26900,26850,177
|
|
20230717,131800,2383198350,26850,26850,26850,26850,306
|
|
20230717,131700,2374982250,26850,26850,26850,26850,0
|
|
20230717,131600,2374982250,26850,26850,26850,26850,0
|
|
20230717,131500,2374982250,26850,26850,26850,26850,306
|
|
20230717,131400,2366766150,26850,26850,26900,26850,51
|
|
20230717,131300,2365396600,26900,26900,26900,26900,45
|
|
20230717,131200,2364186100,26900,26900,26900,26850,318
|
|
20230717,131100,2355647150,26850,26850,26850,26850,200
|
|
20230717,131000,2350277150,26900,26900,26900,26900,629
|
|
20230717,130900,2333357050,26900,26950,26950,26900,633
|
|
20230717,130800,2316328250,26950,26950,26950,26950,80
|
|
20230717,130700,2314172250,27000,27000,27000,27000,11
|
|
20230717,130600,2313875250,27000,27000,27000,27000,10
|
|
20230717,130500,2313605250,27000,26950,27000,26900,398
|
|
20230717,130400,2302894200,27000,27000,27000,27000,42
|
|
20230717,130300,2301760200,27000,27000,27000,27000,209
|
|
20230717,130200,2296117200,27000,26950,27000,26950,346
|
|
20230717,130100,2286790500,27000,27000,27000,27000,31
|
|
20230717,130000,2285953500,27000,26950,27000,26950,372
|
|
20230717,125900,2275928000,26950,26950,26950,26950,55
|
|
20230717,125800,2274445750,26900,26900,26900,26900,0
|
|
20230717,125700,2274445750,26900,26900,26900,26900,100
|
|
20230717,125600,2271755750,26900,26950,26950,26900,307
|
|
20230717,125500,2263482150,26950,26950,26950,26950,1
|
|
20230717,125400,2263455200,26950,26950,26950,26950,28
|
|
20230717,125300,2262700600,27050,26950,27050,26950,89
|
|
20230717,125200,2260298050,26950,27000,27000,26950,307
|
|
20230717,125100,2252024350,27000,27000,27000,27000,96
|
|
20230717,125000,2249432350,27000,27000,27000,27000,0
|
|
20230717,124900,2249432350,27000,26900,27000,26900,1924
|
|
20230717,124800,2197520350,26900,27000,27000,26900,40
|
|
20230717,124700,2196442050,27000,27000,27000,27000,1
|
|
20230717,124600,2196415050,27000,26950,27000,26950,532
|
|
20230717,124500,2182066950,27000,27000,27000,27000,81
|
|
20230717,124400,2179879950,27000,26950,27000,26950,60
|
|
20230717,124300,2178261950,26950,26950,26950,26950,321
|
|
20230717,124200,2169611000,27050,27000,27050,26950,270
|
|
20230717,124100,2162329450,26950,27000,27000,26950,289
|
|
20230717,124000,2154534450,26950,26950,26950,26950,1
|
|
20230717,123900,2154507500,26950,26950,26950,26950,329
|
|
20230717,123800,2145640950,26950,26950,26950,26950,0
|
|
20230717,123700,2145640950,26950,26950,26950,26950,335
|
|
20230717,123600,2136612700,26950,27000,27000,26950,111
|
|
20230717,123500,2133620150,26950,26950,26950,26950,46
|
|
20230717,123400,2132380450,26950,26950,26950,26950,10
|
|
20230717,123300,2132110950,26900,26950,26950,26900,317
|
|
20230717,123200,2123583050,26950,26950,26950,26950,5
|
|
20230717,123100,2123448300,26950,26950,26950,26950,201
|
|
20230717,123000,2118031350,26900,26900,26950,26900,164
|
|
20230717,122900,2113613900,26900,26900,26900,26900,0
|
|
20230717,122800,2113613900,26900,26900,26900,26900,632
|
|
20230717,122700,2096613100,26850,26900,26900,26850,390
|
|
20230717,122600,2086130600,26900,26950,26950,26900,8
|
|
20230717,122500,2085915350,26950,26900,26950,26900,151
|
|
20230717,122400,2081848400,26900,26900,26900,26900,156
|
|
20230717,122300,2077652000,26900,26950,26950,26900,480
|
|
20230717,122200,2064737150,26900,26900,26900,26850,340
|
|
20230717,122100,2055607150,26900,26900,26900,26900,50
|
|
20230717,122000,2054262150,26900,26900,26900,26900,335
|
|
20230717,121900,2045250650,26900,26900,26900,26900,0
|
|
20230717,121800,2045250650,26900,26900,26900,26900,10
|
|
20230717,121700,2044981650,26900,26900,26900,26900,306
|
|
20230717,121600,2036750250,26900,26900,26900,26900,0
|
|
20230717,121500,2036750250,26900,26900,26900,26900,231
|
|
20230717,121400,2030536350,26900,26900,26900,26900,197
|
|
20230717,121300,2025237050,26900,26900,26900,26900,503
|
|
20230717,121200,2011706350,26900,26900,26900,26900,70
|
|
20230717,121100,2009823350,26900,26900,26900,26900,1
|
|
20230717,121000,2009796450,26900,26950,26950,26900,309
|
|
20230717,120900,2001484200,26950,26950,26950,26950,4
|
|
20230717,120800,2001376400,26950,26900,26950,26900,32
|
|
20230717,120700,2000514600,26900,26950,26950,26900,406
|
|
20230717,120600,1989588150,26950,26950,26950,26950,11
|
|
20230717,120500,1989291700,26950,26900,26950,26900,211
|
|
20230717,120400,1983615600,26900,26950,26950,26900,44
|
|
20230717,120300,1982431300,27000,26950,27000,26900,285
|
|
20230717,120200,1974751200,26900,26950,26950,26900,525
|
|
20230717,120100,1960628450,26950,26950,26950,26900,514
|
|
20230717,120000,1946795700,27050,26950,27050,26900,452
|
|
20230717,115900,1934599900,26950,26950,26950,26950,155
|
|
20230717,115800,1930422650,26950,26950,26950,26950,251
|
|
20230717,115700,1923658200,26950,26950,27000,26950,377
|
|
20230717,115600,1913489150,27000,26950,27000,26950,535
|
|
20230717,115500,1899070400,26950,26900,26950,26900,15
|
|
20230717,115400,1898666200,27000,26950,27000,26900,951
|
|
20230717,115300,1873051950,26950,26900,26950,26900,298
|
|
20230717,115200,1865034750,26950,27050,27050,26950,1367
|
|
20230717,115100,1828183650,27000,27050,27100,27000,1167
|
|
20230717,115000,1796666450,27050,27100,27100,27050,624
|
|
20230717,114900,1779780800,27100,27050,27100,26950,1829
|
|
20230717,114800,1730363350,27100,26850,27200,26850,3900
|
|
20230717,114700,1624773400,26850,26800,26850,26750,747
|
|
20230717,114600,1604721700,26850,26800,26850,26800,6
|
|
20230717,114500,1604560650,26800,26800,26800,26750,233
|
|
20230717,114400,1598316400,26800,26800,26800,26750,308
|
|
20230717,114300,1590077300,26750,26800,26800,26750,115
|
|
20230717,114200,1587000800,26800,26750,26800,26750,33
|
|
20230717,114100,1586116450,26750,26800,26800,26750,464
|
|
20230717,114000,1573703750,26800,26750,26800,26700,116
|
|
20230717,113900,1570601150,26750,26750,26750,26750,135
|
|
20230717,113800,1566989900,26750,26750,26800,26750,563
|
|
20230717,113700,1551927150,26750,26750,26750,26750,0
|
|
20230717,113600,1551927150,26750,26750,26750,26750,0
|
|
20230717,113500,1551927150,26750,26750,26750,26750,306
|
|
20230717,113400,1543741650,26750,26750,26750,26750,0
|
|
20230717,113300,1543741650,26750,26750,26750,26750,0
|
|
20230717,113200,1543741650,26750,26750,26750,26750,306
|
|
20230717,113100,1535556150,26750,26750,26750,26750,6
|
|
20230717,113000,1535395650,26750,26750,26750,26750,48
|
|
20230717,112900,1534111650,26800,26800,26800,26800,4
|
|
20230717,112800,1534004450,26800,26800,26800,26800,337
|
|
20230717,112700,1524972850,26850,26850,26850,26850,2
|
|
20230717,112600,1524919150,26850,26850,26850,26850,0
|
|
20230717,112500,1524919150,26850,26850,26850,26800,670
|
|
20230717,112400,1506946700,26850,26850,26850,26850,7
|
|
20230717,112300,1506758750,26850,26850,26850,26850,72
|
|
20230717,112200,1504825550,26850,26850,26850,26850,306
|
|
20230717,112100,1496609450,26850,26800,26850,26800,848
|
|
20230717,112000,1473842400,26800,26800,26800,26800,0
|
|
20230717,111900,1473842400,26800,26800,26800,26800,354
|
|
20230717,111800,1464355200,26800,26800,26800,26800,0
|
|
20230717,111700,1464355200,26800,26800,26800,26800,5
|
|
20230717,111600,1464221200,26850,26850,26850,26850,475
|
|
20230717,111500,1451467450,26850,26900,26900,26850,306
|
|
20230717,111400,1443251300,26850,26850,26850,26850,60
|
|
20230717,111300,1441640300,26850,26850,26850,26850,510
|
|
20230717,111200,1427946800,26850,26900,26900,26850,281
|
|
20230717,111100,1420400600,26900,26900,26900,26900,1
|
|
20230717,111000,1420373700,26900,26800,26900,26800,20
|
|
20230717,110900,1419836700,26800,26900,26900,26800,332
|
|
20230717,110800,1410923700,26900,26850,26900,26850,15
|
|
20230717,110700,1410520700,26850,26850,26850,26850,30
|
|
20230717,110600,1409715200,26850,26800,26850,26800,333
|
|
20230717,110500,1400789850,26850,26850,26850,26850,10
|
|
20230717,110400,1400521350,26850,26850,26850,26800,77
|
|
20230717,110300,1398454850,26850,26850,26850,26850,153
|
|
20230717,110200,1394346800,26850,26900,26900,26850,303
|
|
20230717,110100,1386205700,26900,26900,26900,26900,16
|
|
20230717,110000,1385775300,26900,26800,26900,26800,74
|
|
20230717,105900,1383790750,26800,26950,26950,26800,431
|
|
20230717,105800,1372231700,26950,26950,26950,26950,11
|
|
20230717,105700,1371935250,26950,26950,26950,26950,100
|
|
20230717,105600,1369240250,26950,26900,26950,26850,1607
|
|
20230717,105500,1326055150,26900,26900,26950,26900,397
|
|
20230717,105400,1315375100,26900,26900,26900,26900,25
|
|
20230717,105300,1314702600,26900,26900,26900,26900,459
|
|
20230717,105200,1302355500,26900,26900,26900,26900,2
|
|
20230717,105100,1302301700,26900,26900,26900,26900,157
|
|
20230717,105000,1298078400,26900,26850,26900,26850,306
|
|
20230717,104900,1289862250,26900,26900,26900,26900,9
|
|
20230717,104800,1289620150,26900,26900,26900,26900,0
|
|
20230717,104700,1289620150,26900,26900,26900,26900,3
|
|
20230717,104600,1289539450,26900,26900,26900,26900,351
|
|
20230717,104500,1280097550,26950,26850,26950,26850,2
|
|
20230717,104400,1280043750,26900,26900,26900,26900,285
|
|
20230717,104300,1272377250,26900,26950,26950,26900,1133
|
|
20230717,104200,1241892900,27000,27000,27000,27000,51
|
|
20230717,104100,1240515900,27000,27000,27000,27000,442
|
|
20230717,104000,1228581900,27000,26950,27050,26950,225
|
|
20230717,103900,1222517000,26900,26950,26950,26900,16
|
|
20230717,103800,1222085850,26950,26950,26950,26950,227
|
|
20230717,103700,1215968200,27000,27050,27050,27000,123
|
|
20230717,103600,1212646450,27050,27050,27050,27050,49
|
|
20230717,103500,1211321000,27050,27050,27050,27050,14
|
|
20230717,103400,1210942300,27000,26950,27000,26950,595
|
|
20230717,103300,1194891550,27000,27000,27000,27000,1
|
|
20230717,103200,1194864550,27000,26950,27000,26950,421
|
|
20230717,103100,1183518350,26950,26950,26950,26950,33
|
|
20230717,103000,1182629000,26950,27000,27000,26950,744
|
|
20230717,102900,1162555350,27000,27000,27000,27000,254
|
|
20230717,102800,1155697350,27000,27000,27000,27000,7
|
|
20230717,102700,1155508350,27000,27000,27000,27000,19
|
|
20230717,102600,1154995350,27000,26900,27000,26900,82
|
|
20230717,102500,1152785700,26950,26950,26950,26950,41
|
|
20230717,102400,1151680750,26950,26900,26950,26900,179
|
|
20230717,102300,1146856750,26900,26900,26900,26900,0
|
|
20230717,102200,1146856750,26900,26850,27000,26850,863
|
|
20230717,102100,1123609050,26850,26900,26900,26750,1222
|
|
20230717,102000,1090871800,26950,26900,26950,26900,193
|
|
20230717,101900,1085679850,26900,26900,26900,26900,400
|
|
20230717,101800,1074919850,26750,26750,26750,26750,1
|
|
20230717,101700,1074893100,26750,26750,26750,26750,0
|
|
20230717,101600,1074893100,26750,26800,26850,26750,218
|
|
20230717,101500,1069045050,26800,26800,26800,26800,37
|
|
20230717,101400,1068053450,26750,26950,26950,26750,686
|
|
20230717,101300,1049634150,26900,26900,26900,26900,30
|
|
20230717,101200,1048827150,26900,26900,26900,26900,348
|
|
20230717,101100,1039465950,26900,26850,26900,26850,41
|
|
20230717,101000,1038363350,26850,26850,26850,26850,52
|
|
20230717,100900,1036967150,26800,26850,26850,26800,35
|
|
20230717,100800,1036028500,26850,26900,26900,26850,3
|
|
20230717,100700,1035947850,26850,26750,26850,26700,1507
|
|
20230717,100600,995625700,26750,26750,26750,26750,112
|
|
20230717,100500,992629700,26750,26700,26750,26700,93
|
|
20230717,100400,990142150,26750,26750,26750,26700,212
|
|
20230717,100300,984471300,26750,26800,26900,26750,255
|
|
20230717,100200,977631050,26800,26750,26800,26750,250
|
|
20230717,100100,970942450,26750,26750,26750,26700,604
|
|
20230717,100000,954786950,26750,26750,26750,26750,5
|
|
20230717,095900,954653200,26750,26750,26750,26750,174
|
|
20230717,095800,949998700,26750,26700,26750,26700,32
|
|
20230717,095700,949144250,26700,26700,26700,26700,80
|
|
20230717,095600,947008250,26750,26750,26750,26700,162
|
|
20230717,095500,942677000,26750,26750,26750,26700,287
|
|
20230717,095400,935002100,26750,26750,26750,26750,48
|
|
20230717,095300,933718100,26750,26750,26750,26750,0
|
|
20230717,095200,933718100,26750,26750,26750,26750,587
|
|
20230717,095100,918015850,26750,26750,26750,26750,78
|
|
20230717,095000,915929350,26750,26750,26750,26750,28
|
|
20230717,094900,915180350,26750,26750,26750,26750,0
|
|
20230717,094800,915180350,26750,26750,26750,26750,51
|
|
20230717,094700,913816100,26700,26750,26750,26700,25
|
|
20230717,094600,913148550,26700,26750,26750,26700,40
|
|
20230717,094500,912079050,26750,26750,26750,26750,468
|
|
20230717,094400,899560050,26750,26750,26750,26750,12
|
|
20230717,094300,899239050,26750,26750,26750,26750,31
|
|
20230717,094200,898409800,26750,26750,26750,26750,63
|
|
20230717,094100,896724550,26700,26700,26750,26700,1682
|
|
20230717,094000,851815100,26700,26700,26700,26650,255
|
|
20230717,093900,845006800,26700,26700,26700,26700,68
|
|
20230717,093800,843191200,26700,26700,26700,26650,390
|
|
20230717,093700,832778300,26700,26750,26750,26700,75
|
|
20230717,093600,830774500,26750,26750,26750,26750,8
|
|
20230717,093500,830560500,26700,26700,26700,26700,979
|
|
20230717,093400,804421200,26700,26700,26700,26700,21
|
|
20230717,093300,803860500,26700,26700,26750,26700,541
|
|
20230717,093200,789415550,26700,26650,26700,26650,1408
|
|
20230717,093100,751873450,26700,26700,26700,26700,143
|
|
20230717,093000,748055350,26650,26700,26700,26650,106
|
|
20230717,092900,745226650,26700,26700,26700,26650,189
|
|
20230717,092800,740181500,26700,26750,26750,26700,305
|
|
20230717,092700,732036700,26750,26750,26750,26700,155
|
|
20230717,092600,727890500,26750,26750,26750,26700,332
|
|
20230717,092500,719011400,26750,26750,26750,26700,24
|
|
20230717,092400,718369900,26750,26750,26750,26750,17
|
|
20230717,092300,717915150,26700,26950,26950,26700,1296
|
|
20230717,092200,683219150,26900,26600,27100,26600,3252
|
|
20230717,092100,595829200,26600,26600,26650,26550,1092
|
|
20230717,092000,566782050,26600,26600,26600,26550,808
|
|
20230717,091900,545313300,26550,26550,26600,26550,412
|
|
20230717,091800,534374150,26600,26600,26600,26600,100
|
|
20230717,091700,531714150,26600,26600,26650,26600,367
|
|
20230717,091600,521951450,26600,26600,26650,26600,1025
|
|
20230717,091500,494657700,26600,26600,26650,26600,268
|
|
20230717,091400,487528850,26600,26600,26600,26550,1398
|
|
20230717,091300,450395100,26600,26650,26650,26600,1618
|
|
20230717,091200,407355750,26650,26650,26650,26600,457
|
|
20230717,091100,395197050,26650,26650,26700,26600,1486
|
|
20230717,091000,355592650,26650,26650,26650,26600,1138
|
|
20230717,090900,325270950,26650,26650,26700,26600,1489
|
|
20230717,090800,285600650,26700,26850,26850,26650,1502
|
|
20230717,090700,245463650,26900,26900,27000,26850,849
|
|
20230717,090600,222630150,26850,26850,27000,26850,653
|
|
20230717,090500,205062450,26900,26900,27200,26900,1167
|
|
20230717,090400,173525100,26900,26700,26900,26700,505
|
|
20230717,090300,159990600,26700,26750,26750,26600,1097
|
|
20230717,090200,130744550,26750,26800,26900,26750,1117
|
|
20230717,090100,100823250,26800,26950,26950,26750,1345
|
|
20230717,090000,64670900,26950,27200,27200,26900,2388
|