576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183300,5373195600,26150,26150,26150,26150,3539
|
|
20230710,183200,5373195600,26150,26150,26150,26150,0
|
|
20230710,183100,5373195600,26150,26150,26150,26150,0
|
|
20230710,183000,5373195600,26150,26150,26150,26150,0
|
|
20230710,182900,5373195600,26150,26150,26150,26150,0
|
|
20230710,182800,5373195600,26150,26150,26150,26150,0
|
|
20230710,182700,5373195600,26150,26150,26150,26150,0
|
|
20230710,182600,5373195600,26150,26150,26150,26150,0
|
|
20230710,182500,5373195600,26150,26150,26150,26150,0
|
|
20230710,182400,5373195600,26150,26150,26150,26150,0
|
|
20230710,182300,5373195600,26150,26150,26150,26150,0
|
|
20230710,182200,5373195600,26150,26150,26150,26150,0
|
|
20230710,182100,5373195600,26150,26150,26150,26150,0
|
|
20230710,182000,5373195600,26150,26150,26150,26150,0
|
|
20230710,181900,5373195600,26150,26150,26150,26150,0
|
|
20230710,181800,5373195600,26150,26150,26150,26150,0
|
|
20230710,181700,5373195600,26150,26150,26150,26150,0
|
|
20230710,181600,5373195600,26150,26150,26150,26150,0
|
|
20230710,181500,5373195600,26150,26150,26150,26150,0
|
|
20230710,181400,5373195600,26150,26150,26150,26150,0
|
|
20230710,181300,5373195600,26150,26150,26150,26150,0
|
|
20230710,181200,5373195600,26150,26150,26150,26150,0
|
|
20230710,181100,5373195600,26150,26150,26150,26150,0
|
|
20230710,181000,5373195600,26150,26150,26150,26150,0
|
|
20230710,180900,5373195600,26150,26150,26150,26150,0
|
|
20230710,180800,5373195600,26150,26150,26150,26150,0
|
|
20230710,180700,5373195600,26150,26150,26150,26150,0
|
|
20230710,180600,5373195600,26150,26150,26150,26150,0
|
|
20230710,180500,5373195600,26150,26150,26150,26150,0
|
|
20230710,180400,5373195600,26150,26150,26150,26150,0
|
|
20230710,180300,5373195600,26150,26150,26150,26150,3539
|
|
20230710,180200,5373195600,26150,26150,26150,26150,0
|
|
20230710,180100,5373195600,26150,26150,26150,26150,0
|
|
20230710,180000,5373195600,26150,26150,26150,26150,0
|
|
20230710,175900,5373195600,26150,26150,26150,26150,0
|
|
20230710,175800,5373195600,26150,26150,26150,26150,0
|
|
20230710,175700,5373195600,26150,26150,26150,26150,0
|
|
20230710,175600,5373195600,26150,26150,26150,26150,0
|
|
20230710,175500,5373195600,26150,26150,26150,26150,0
|
|
20230710,175400,5373195600,26150,26150,26150,26150,0
|
|
20230710,175300,5373195600,26150,26150,26150,26150,0
|
|
20230710,175200,5373195600,26150,26150,26150,26150,0
|
|
20230710,175100,5373195600,26150,26150,26150,26150,0
|
|
20230710,175000,5373195600,26150,26150,26150,26150,0
|
|
20230710,174900,5373195600,26150,26150,26150,26150,0
|
|
20230710,174800,5373195600,26150,26150,26150,26150,0
|
|
20230710,174700,5373195600,26150,26150,26150,26150,0
|
|
20230710,174600,5373195600,26150,26150,26150,26150,0
|
|
20230710,174500,5373195600,26150,26150,26150,26150,0
|
|
20230710,174400,5373195600,26150,26150,26150,26150,0
|
|
20230710,174300,5373195600,26150,26150,26150,26150,0
|
|
20230710,174200,5373195600,26150,26150,26150,26150,0
|
|
20230710,174100,5373195600,26150,26150,26150,26150,0
|
|
20230710,174000,5373195600,26150,26150,26150,26150,0
|
|
20230710,173900,5373195600,26150,26150,26150,26150,0
|
|
20230710,173800,5373195600,26150,26150,26150,26150,0
|
|
20230710,173700,5373195600,26150,26150,26150,26150,0
|
|
20230710,173600,5373195600,26150,26150,26150,26150,0
|
|
20230710,173500,5373195600,26150,26150,26150,26150,0
|
|
20230710,173400,5373195600,26150,26150,26150,26150,0
|
|
20230710,173300,5373195600,26150,26150,26150,26150,3539
|
|
20230710,173200,5373195600,26150,26150,26150,26150,0
|
|
20230710,173100,5373195600,26150,26150,26150,26150,0
|
|
20230710,173000,5373195600,26150,26150,26150,26150,0
|
|
20230710,172900,5373195600,26150,26150,26150,26150,0
|
|
20230710,172800,5373195600,26150,26150,26150,26150,0
|
|
20230710,172700,5373195600,26150,26150,26150,26150,0
|
|
20230710,172600,5373195600,26150,26150,26150,26150,0
|
|
20230710,172500,5373195600,26150,26150,26150,26150,0
|
|
20230710,172400,5373195600,26150,26150,26150,26150,0
|
|
20230710,172300,5373195600,26150,26150,26150,26150,0
|
|
20230710,172200,5373195600,26150,26150,26150,26150,0
|
|
20230710,172100,5373195600,26150,26150,26150,26150,0
|
|
20230710,172000,5373195600,26150,26150,26150,26150,0
|
|
20230710,171900,5373195600,26150,26150,26150,26150,0
|
|
20230710,171800,5373195600,26150,26150,26150,26150,0
|
|
20230710,171700,5373195600,26150,26150,26150,26150,0
|
|
20230710,171600,5373195600,26150,26150,26150,26150,0
|
|
20230710,171500,5373195600,26150,26150,26150,26150,0
|
|
20230710,171400,5373195600,26150,26150,26150,26150,0
|
|
20230710,171300,5373195600,26150,26150,26150,26150,0
|
|
20230710,171200,5373195600,26150,26150,26150,26150,0
|
|
20230710,171100,5373195600,26150,26150,26150,26150,0
|
|
20230710,171000,5373195600,26150,26150,26150,26150,0
|
|
20230710,170900,5373195600,26150,26150,26150,26150,0
|
|
20230710,170800,5373195600,26150,26150,26150,26150,0
|
|
20230710,170700,5373195600,26150,26150,26150,26150,0
|
|
20230710,170600,5373195600,26150,26150,26150,26150,0
|
|
20230710,170500,5373195600,26150,26150,26150,26150,0
|
|
20230710,170400,5373195600,26150,26150,26150,26150,0
|
|
20230710,170300,5373195600,26150,26150,26150,26150,3539
|
|
20230710,170200,5373195600,26150,26150,26150,26150,0
|
|
20230710,170100,5373195600,26150,26150,26150,26150,0
|
|
20230710,170000,5373195600,26150,26150,26150,26150,0
|
|
20230710,165900,5373195600,26150,26150,26150,26150,0
|
|
20230710,165800,5373195600,26150,26150,26150,26150,0
|
|
20230710,165700,5373195600,26150,26150,26150,26150,0
|
|
20230710,165600,5373195600,26150,26150,26150,26150,0
|
|
20230710,165500,5373195600,26150,26150,26150,26150,0
|
|
20230710,165400,5373195600,26150,26150,26150,26150,0
|
|
20230710,165300,5373195600,26150,26150,26150,26150,0
|
|
20230710,165200,5373195600,26150,26150,26150,26150,0
|
|
20230710,165100,5373195600,26150,26150,26150,26150,0
|
|
20230710,165000,5373195600,26150,26150,26150,26150,0
|
|
20230710,164900,5373195600,26150,26150,26150,26150,0
|
|
20230710,164800,5373195600,26150,26150,26150,26150,0
|
|
20230710,164700,5373195600,26150,26150,26150,26150,0
|
|
20230710,164600,5373195600,26150,26150,26150,26150,0
|
|
20230710,164500,5373195600,26150,26150,26150,26150,0
|
|
20230710,164400,5373195600,26150,26150,26150,26150,0
|
|
20230710,164300,5373195600,26150,26150,26150,26150,0
|
|
20230710,164200,5373195600,26150,26150,26150,26150,0
|
|
20230710,164100,5373195600,26150,26150,26150,26150,0
|
|
20230710,164000,5373195600,26150,26150,26150,26150,0
|
|
20230710,163900,5373195600,26150,26150,26150,26150,0
|
|
20230710,163800,5373195600,26150,26150,26150,26150,0
|
|
20230710,163700,5373195600,26150,26150,26150,26150,0
|
|
20230710,163600,5373195600,26150,26150,26150,26150,0
|
|
20230710,163500,5373195600,26150,26150,26150,26150,0
|
|
20230710,163400,5373195600,26150,26150,26150,26150,0
|
|
20230710,163300,5373195600,26150,26150,26150,26150,3539
|
|
20230710,163200,5373195600,26150,26150,26150,26150,0
|
|
20230710,163100,5373195600,26150,26150,26150,26150,0
|
|
20230710,163000,5373195600,26150,26150,26150,26150,0
|
|
20230710,162900,5373195600,26150,26150,26150,26150,0
|
|
20230710,162800,5373195600,26150,26150,26150,26150,0
|
|
20230710,162700,5373195600,26150,26150,26150,26150,0
|
|
20230710,162600,5373195600,26150,26150,26150,26150,0
|
|
20230710,162500,5373195600,26150,26150,26150,26150,0
|
|
20230710,162400,5373195600,26150,26150,26150,26150,0
|
|
20230710,162300,5373195600,26150,26150,26150,26150,0
|
|
20230710,162200,5373195600,26150,26150,26150,26150,0
|
|
20230710,162100,5373195600,26150,26150,26150,26150,0
|
|
20230710,162000,5373195600,26150,26150,26150,26150,0
|
|
20230710,161900,5373195600,26150,26150,26150,26150,0
|
|
20230710,161800,5373195600,26150,26150,26150,26150,0
|
|
20230710,161700,5373195600,26150,26150,26150,26150,0
|
|
20230710,161600,5373195600,26150,26150,26150,26150,0
|
|
20230710,161500,5373195600,26150,26150,26150,26150,0
|
|
20230710,161400,5373195600,26150,26150,26150,26150,0
|
|
20230710,161300,5373195600,26150,26150,26150,26150,0
|
|
20230710,161200,5373195600,26150,26150,26150,26150,0
|
|
20230710,161100,5373195600,26150,26150,26150,26150,0
|
|
20230710,161000,5373195600,26150,26150,26150,26150,0
|
|
20230710,160900,5373195600,26150,26150,26150,26150,0
|
|
20230710,160800,5373195600,26150,26150,26150,26150,0
|
|
20230710,160700,5373195600,26150,26150,26150,26150,0
|
|
20230710,160600,5373195600,26150,26150,26150,26150,0
|
|
20230710,160500,5373195600,26150,26150,26150,26150,0
|
|
20230710,160400,5373195600,26150,26150,26150,26150,0
|
|
20230710,160300,5373195600,26150,26150,26150,26150,3539
|
|
20230710,160200,5373195600,26150,26150,26150,26150,0
|
|
20230710,160100,5373195600,26150,26150,26150,26150,0
|
|
20230710,160000,5373195600,26150,26150,26150,26150,0
|
|
20230710,155900,5373195600,26150,26150,26150,26150,0
|
|
20230710,155800,5373195600,26150,26150,26150,26150,0
|
|
20230710,155700,5373195600,26150,26150,26150,26150,0
|
|
20230710,155600,5373195600,26150,26150,26150,26150,0
|
|
20230710,155500,5373195600,26150,26150,26150,26150,0
|
|
20230710,155400,5373195600,26150,26150,26150,26150,0
|
|
20230710,155300,5373195600,26150,26150,26150,26150,0
|
|
20230710,155200,5373195600,26150,26150,26150,26150,0
|
|
20230710,155100,5373195600,26150,26150,26150,26150,0
|
|
20230710,155000,5373195600,26150,26150,26150,26150,0
|
|
20230710,154900,5373195600,26150,26150,26150,26150,0
|
|
20230710,154800,5373195600,26150,26150,26150,26150,0
|
|
20230710,154700,5373195600,26150,26150,26150,26150,0
|
|
20230710,154600,5373195600,26150,26150,26150,26150,0
|
|
20230710,154500,5373195600,26150,26150,26150,26150,0
|
|
20230710,154400,5373195600,26150,26150,26150,26150,0
|
|
20230710,154300,5373195600,26150,26150,26150,26150,0
|
|
20230710,154200,5373195600,26150,26150,26150,26150,0
|
|
20230710,154100,5373195600,26150,26150,26150,26150,0
|
|
20230710,154000,5373195600,26150,26150,26150,26150,0
|
|
20230710,153900,5373195600,26150,26150,26150,26150,0
|
|
20230710,153800,5373195600,26150,26150,26150,26150,0
|
|
20230710,153700,5373195600,26150,26150,26150,26150,0
|
|
20230710,153600,5373195600,26150,26150,26150,26150,0
|
|
20230710,153500,5373195600,26150,26150,26150,26150,0
|
|
20230710,153400,5373195600,26150,26150,26150,26150,0
|
|
20230710,153300,5373195600,26150,26150,26150,26150,3539
|
|
20230710,153200,5373195600,26150,26150,26150,26150,0
|
|
20230710,153100,5373195600,26150,26150,26150,26150,0
|
|
20230710,153000,5373195600,26150,26150,26150,26150,3539
|
|
20230710,152900,5280650750,26100,26100,26100,26100,0
|
|
20230710,152800,5280650750,26100,26100,26100,26100,0
|
|
20230710,152700,5280650750,26100,26100,26100,26100,0
|
|
20230710,152600,5280650750,26100,26100,26100,26100,0
|
|
20230710,152500,5280650750,26100,26100,26100,26100,0
|
|
20230710,152400,5280650750,26100,26100,26100,26100,0
|
|
20230710,152300,5280650750,26100,26100,26100,26100,0
|
|
20230710,152200,5280650750,26100,26100,26100,26100,0
|
|
20230710,152100,5280650750,26100,26100,26100,26100,0
|
|
20230710,152000,5280650750,26100,26100,26100,26100,0
|
|
20230710,151900,5280650750,26100,26050,26100,26050,302
|
|
20230710,151800,5272768650,26100,26100,26100,26050,460
|
|
20230710,151700,5260766850,26050,26100,26100,26050,107
|
|
20230710,151600,5257975100,26050,26050,26100,26050,477
|
|
20230710,151500,5245527100,26050,26050,26100,26050,84
|
|
20230710,151400,5243338100,26050,26000,26050,26000,455
|
|
20230710,151300,5231485550,26050,26000,26050,26000,140
|
|
20230710,151200,5227839350,26050,26050,26050,26050,88
|
|
20230710,151100,5225546950,26100,26050,26100,26000,227
|
|
20230710,151000,5219641400,26050,26050,26100,26000,329
|
|
20230710,150900,5211081400,26050,26050,26100,26050,132
|
|
20230710,150800,5207642700,26050,26050,26100,26050,120
|
|
20230710,150700,5204516300,26050,26050,26100,26050,159
|
|
20230710,150600,5200371450,26050,26050,26100,26050,373
|
|
20230710,150500,5190654600,26050,26100,26100,26050,190
|
|
20230710,150400,5185700600,26100,26000,26100,26000,634
|
|
20230710,150300,5169213950,26000,26050,26050,26000,1313
|
|
20230710,150200,5135055750,26100,26100,26150,26050,250
|
|
20230710,150100,5128530750,26150,26100,26150,26100,42
|
|
20230710,150000,5127433200,26050,26100,26150,26050,745
|
|
20230710,145900,5108006250,26100,26050,26100,26050,381
|
|
20230710,145800,5098068100,26100,26100,26100,26050,48
|
|
20230710,145700,5096815350,26100,26100,26100,26100,70
|
|
20230710,145600,5094988350,26150,26050,26150,26050,2
|
|
20230710,145500,5094936150,26100,26100,26100,26100,153
|
|
20230710,145400,5090942850,26100,26150,26150,26100,334
|
|
20230710,145300,5082217400,26100,26150,26150,26100,98
|
|
20230710,145200,5079659200,26100,26150,26150,26100,99
|
|
20230710,145100,5077075100,26100,26150,26150,26100,77
|
|
20230710,145000,5075062300,26150,26100,26150,26100,16
|
|
20230710,144900,5074644650,26150,26100,26200,26100,501
|
|
20230710,144800,5061565100,26150,26150,26150,26150,122
|
|
20230710,144700,5058374800,26100,26200,26200,26100,66
|
|
20230710,144600,5056648350,26200,26200,26250,26200,198
|
|
20230710,144500,5051460700,26250,26100,26250,26100,606
|
|
20230710,144400,5035571000,26100,26150,26200,26100,83
|
|
20230710,144300,5033401100,26150,26150,26200,26150,361
|
|
20230710,144200,5023958600,26150,26150,26200,26150,86
|
|
20230710,144100,5021706850,26150,26200,26250,26150,579
|
|
20230710,144000,5006537600,26250,26150,26250,26100,2026
|
|
20230710,143900,4953478250,26100,26100,26150,26100,453
|
|
20230710,143800,4941654900,26100,26100,26100,26100,934
|
|
20230710,143700,4917277500,26100,26050,26100,26050,397
|
|
20230710,143600,4906935300,26050,26050,26050,26000,34
|
|
20230710,143500,4906050350,26050,26000,26050,26000,58
|
|
20230710,143400,4904542150,26050,26050,26050,26000,279
|
|
20230710,143300,4897274950,26050,26000,26050,26000,6
|
|
20230710,143200,4897118750,26000,26000,26050,26000,23
|
|
20230710,143100,4896520700,26050,26000,26050,26000,59
|
|
20230710,143000,4894984450,26050,26000,26050,26000,27
|
|
20230710,142900,4894282250,26000,26000,26050,26000,254
|
|
20230710,142800,4887677950,26000,26000,26000,25950,657
|
|
20230710,142700,4870597400,26050,26000,26050,26000,75
|
|
20230710,142600,4868646650,26000,26050,26050,26000,182
|
|
20230710,142500,4863912550,26050,26050,26050,26000,234
|
|
20230710,142400,4857827500,26050,26050,26050,26050,11
|
|
20230710,142300,4857540950,26000,26000,26050,26000,439
|
|
20230710,142200,4846126900,26000,25950,26000,25950,303
|
|
20230710,142100,4838264000,25950,25950,26000,25950,100
|
|
20230710,142000,4835668100,26000,25950,26000,25950,49
|
|
20230710,141900,4834394600,25950,25950,26000,25950,19
|
|
20230710,141800,4833901500,25950,25950,26000,25950,57
|
|
20230710,141700,4832422150,25950,25950,26000,25900,422
|
|
20230710,141600,4821473950,25950,25950,25950,25950,1
|
|
20230710,141500,4821448000,25900,26000,26000,25900,316
|
|
20230710,141400,4813246050,25950,25950,26000,25950,22
|
|
20230710,141300,4812675100,25950,25900,26000,25900,4
|
|
20230710,141200,4812571350,25950,26000,26050,25900,913
|
|
20230710,141100,4788855750,26000,26000,26050,26000,27
|
|
20230710,141000,4788153700,26000,26050,26050,26000,30
|
|
20230710,140900,4787373650,26000,26000,26050,26000,102
|
|
20230710,140800,4784719450,26000,26050,26100,26000,328
|
|
20230710,140700,4776188850,26050,26050,26100,26000,118
|
|
20230710,140600,4773114950,26050,26100,26100,26050,627
|
|
20230710,140500,4756781400,26100,26100,26100,26100,13
|
|
20230710,140400,4756442100,26050,26100,26100,26050,66
|
|
20230710,140300,4754720250,26100,26050,26100,26050,58
|
|
20230710,140200,4753207200,26100,26100,26100,26100,295
|
|
20230710,140100,4745507700,26100,26050,26100,26050,289
|
|
20230710,140000,4737972200,26100,26100,26100,26050,755
|
|
20230710,135900,4718289700,26100,26100,26100,26050,69
|
|
20230710,135800,4716491950,26050,26100,26100,26050,198
|
|
20230710,135700,4711328550,26100,26100,26100,26050,55
|
|
20230710,135600,4709893800,26100,26100,26100,26050,230
|
|
20230710,135500,4703897850,26100,26000,26100,26000,360
|
|
20230710,135400,4694516900,26050,26050,26050,26000,265
|
|
20230710,135300,4687618650,26050,26050,26100,26000,144
|
|
20230710,135200,4683861650,26050,26100,26100,26050,287
|
|
20230710,135100,4676373250,26050,26100,26100,26050,51
|
|
20230710,135000,4675044450,26100,26050,26100,26050,66
|
|
20230710,134900,4673323400,26100,26050,26100,25950,86
|
|
20230710,134800,4671084650,25950,26000,26050,25950,165
|
|
20230710,134700,4666795400,26050,26000,26050,26000,93
|
|
20230710,134600,4664372850,26000,26000,26050,25950,138
|
|
20230710,134500,4660780400,26050,26000,26050,26000,70
|
|
20230710,134400,4658958300,26000,25900,26000,25900,19
|
|
20230710,134300,4658465150,25900,26000,26050,25900,160
|
|
20230710,134200,4654302850,26000,26000,26000,25950,88
|
|
20230710,134100,4652016000,26000,26000,26000,26000,326
|
|
20230710,134000,4643540000,25900,25950,26000,25900,344
|
|
20230710,133900,4634616050,26000,25900,26000,25900,98
|
|
20230710,133800,4632068150,25950,26000,26000,25950,171
|
|
20230710,133700,4627624800,26000,26000,26000,26000,106
|
|
20230710,133600,4624868800,25950,26000,26000,25950,117
|
|
20230710,133500,4621827550,26000,25950,26000,25950,47
|
|
20230710,133400,4620605700,25950,26000,26000,25950,197
|
|
20230710,133300,4615484850,25950,25950,26000,25950,104
|
|
20230710,133200,4612783650,25950,26000,26000,25900,62
|
|
20230710,133100,4611172300,26000,25950,26000,25950,100
|
|
20230710,133000,4608573900,26000,25950,26000,25900,141
|
|
20230710,132900,4604914850,25900,25950,25950,25900,255
|
|
20230710,132800,4598301200,25950,25950,25950,25950,122
|
|
20230710,132700,4595135300,25950,25900,25950,25900,217
|
|
20230710,132600,4589514950,25900,25900,25900,25900,64
|
|
20230710,132500,4587857350,25850,25900,25900,25850,119
|
|
20230710,132400,4584776050,25900,25900,25900,25850,70
|
|
20230710,132300,4582963950,25900,25900,25900,25850,106
|
|
20230710,132200,4580219300,25900,25800,25900,25800,659
|
|
20230710,132100,4563207000,25750,25900,25900,25750,173
|
|
20230710,132000,4558744250,25900,25800,25900,25750,216
|
|
20230710,131900,4553172150,25850,25800,25850,25750,365
|
|
20230710,131800,4543742800,25750,25900,25900,25750,1589
|
|
20230710,131700,4502746650,25900,25900,25900,25900,209
|
|
20230710,131600,4497333550,25950,25950,26000,25900,158
|
|
20230710,131500,4493238000,26000,25950,26000,25950,29
|
|
20230710,131400,4492485400,26000,26000,26000,25950,51
|
|
20230710,131300,4491161300,26050,26000,26050,26000,4
|
|
20230710,131200,4491057150,26000,25950,26000,25900,2283
|
|
20230710,131100,4431864800,25950,26000,26000,25950,1308
|
|
20230710,131000,4397906800,26000,26000,26100,26000,1085
|
|
20230710,130900,4369693450,26050,26050,26050,26050,1
|
|
20230710,130800,4369667400,26100,26000,26100,26000,41
|
|
20230710,130700,4368601300,26150,26050,26150,26050,620
|
|
20230710,130600,4352446050,26050,26100,26150,26050,372
|
|
20230710,130500,4342739850,26100,26050,26100,26050,239
|
|
20230710,130400,4336502350,26100,26100,26100,26100,112
|
|
20230710,130300,4333579150,26150,26150,26150,26100,46
|
|
20230710,130200,4332376500,26150,26150,26200,26100,28
|
|
20230710,130100,4331644750,26150,26150,26200,26050,133
|
|
20230710,130000,4328166700,26150,26150,26200,26150,20
|
|
20230710,125900,4327643600,26050,26200,26250,26050,147
|
|
20230710,125800,4323794050,26200,26250,26250,26100,499
|
|
20230710,125700,4310738900,26200,26150,26200,26150,40
|
|
20230710,125600,4309690950,26150,26100,26200,26100,23
|
|
20230710,125500,4309089700,26100,26200,26200,26100,77
|
|
20230710,125400,4307073250,26200,26150,26200,26100,124
|
|
20230710,125300,4303831200,26150,26100,26200,26100,374
|
|
20230710,125200,4294035200,26150,26150,26200,26150,149
|
|
20230710,125100,4290136250,26150,26100,26150,26100,365
|
|
20230710,125000,4280600400,26150,26150,26150,26100,44
|
|
20230710,124900,4279449900,26150,26100,26150,26100,5
|
|
20230710,124800,4279319200,26100,26100,26100,26100,71
|
|
20230710,124700,4277466100,26100,26100,26100,26050,408
|
|
20230710,124600,4266837300,26100,26150,26150,26100,60
|
|
20230710,124500,4265270600,26150,26200,26200,26150,226
|
|
20230710,124400,4259360150,26200,26200,26200,26200,2
|
|
20230710,124300,4259307750,26200,26200,26200,26200,330
|
|
20230710,124200,4250661750,26200,26200,26250,26200,226
|
|
20230710,124100,4244734800,26200,26250,26250,26200,92
|
|
20230710,124000,4242324350,26200,26200,26250,26150,334
|
|
20230710,123900,4233565950,26200,26200,26200,26200,247
|
|
20230710,123800,4227094550,26200,26100,26200,26050,630
|
|
20230710,123700,4210610250,26100,26100,26100,26050,85
|
|
20230710,123600,4208394550,26100,26150,26200,26100,197
|
|
20230710,123500,4203242950,26150,26150,26200,26150,589
|
|
20230710,123400,4187840250,26200,26100,26200,26100,1043
|
|
20230710,123300,4160570150,26100,26100,26100,26100,13
|
|
20230710,123200,4160230850,26050,26100,26100,26050,11
|
|
20230710,123100,4159944250,26050,26050,26100,26050,90
|
|
20230710,123000,4157599700,26050,26050,26100,26000,49
|
|
20230710,122900,4156322850,26100,26050,26100,26050,19
|
|
20230710,122800,4155827750,26000,26050,26050,26000,187
|
|
20230710,122700,4150958450,26000,26050,26050,26000,116
|
|
20230710,122600,4147941150,26050,26050,26100,26050,27
|
|
20230710,122500,4147237750,26050,26050,26100,26050,115
|
|
20230710,122400,4144241950,26050,26050,26050,26050,4
|
|
20230710,122300,4144137750,26000,26050,26050,26000,75
|
|
20230710,122200,4142186500,26050,26100,26100,26050,126
|
|
20230710,122100,4138902150,26100,26000,26100,26000,44
|
|
20230710,122000,4137756750,26100,26100,26100,26000,643
|
|
20230710,121900,4121024200,26100,26100,26100,26100,11
|
|
20230710,121800,4120737100,26100,26100,26100,26100,72
|
|
20230710,121700,4118857900,26150,26100,26150,26100,87
|
|
20230710,121600,4116586750,26100,26050,26150,26050,90
|
|
20230710,121500,4114240900,26100,26100,26150,26100,140
|
|
20230710,121400,4110581700,26150,26150,26150,26100,293
|
|
20230710,121300,4102928250,26150,26150,26150,26150,1
|
|
20230710,121200,4102902100,26150,26150,26150,26150,32
|
|
20230710,121100,4102065300,26150,26150,26200,26150,113
|
|
20230710,121000,4099107600,26150,26150,26200,26150,165
|
|
20230710,120900,4094787850,26150,26150,26200,26100,161
|
|
20230710,120800,4090578650,26150,26150,26200,26150,233
|
|
20230710,120700,4084480050,26150,26100,26150,26100,230
|
|
20230710,120600,4078466650,26100,26100,26100,26050,400
|
|
20230710,120500,4068027150,26100,26050,26100,26050,396
|
|
20230710,120400,4057709450,26050,26050,26050,26050,2
|
|
20230710,120300,4057657350,26050,26050,26050,26050,59
|
|
20230710,120200,4056120400,26050,26050,26050,26000,25
|
|
20230710,120100,4055469900,26000,26000,26000,26000,84
|
|
20230710,120000,4053285900,26000,25950,26000,25950,65
|
|
20230710,115900,4051596850,26000,26000,26000,25950,37
|
|
20230710,115800,4050635450,26000,26000,26000,26000,13
|
|
20230710,115700,4050297450,26050,26000,26050,26000,49
|
|
20230710,115600,4049021150,26000,26000,26050,25950,462
|
|
20230710,115500,4037028600,26000,26000,26000,25950,33
|
|
20230710,115400,4036171650,26000,26000,26000,26000,44
|
|
20230710,115300,4035027650,26000,26000,26000,26000,17
|
|
20230710,115200,4034585650,26000,26000,26050,26000,82
|
|
20230710,115100,4032453550,26000,26000,26050,26000,167
|
|
20230710,115000,4028109250,26000,25950,26000,25950,63
|
|
20230710,114900,4026472250,25950,26000,26050,25950,69
|
|
20230710,114800,4024676300,26000,26000,26000,26000,161
|
|
20230710,114700,4020490300,26000,26000,26000,26000,118
|
|
20230710,114600,4017422300,26000,26000,26000,26000,53
|
|
20230710,114500,4016044300,26000,26000,26050,25950,34
|
|
20230710,114400,4015160300,26000,26000,26050,26000,102
|
|
20230710,114300,4012508100,26000,26050,26050,26000,874
|
|
20230710,114200,3989781150,26000,26050,26050,26000,60
|
|
20230710,114100,3988221100,26050,26050,26050,26000,103
|
|
20230710,114000,3985542650,26050,26000,26050,26000,167
|
|
20230710,113900,3981193050,26050,26050,26050,26050,86
|
|
20230710,113800,3978952750,26050,26050,26050,26000,46
|
|
20230710,113700,3977756100,26050,26050,26050,26000,106
|
|
20230710,113600,3974997650,26050,26000,26050,26000,14
|
|
20230710,113500,3974633550,26050,26050,26050,26000,52
|
|
20230710,113400,3973279000,26050,26050,26050,26050,2
|
|
20230710,113300,3973226900,26050,26050,26050,26050,24
|
|
20230710,113200,3972601700,26000,26100,26100,26000,119
|
|
20230710,113100,3969502000,26050,26150,26200,26050,765
|
|
20230710,113000,3949569450,26200,26100,26200,26100,21
|
|
20230710,112900,3949020450,26150,26100,26150,26100,135
|
|
20230710,112800,3945493750,26100,26150,26150,26100,167
|
|
20230710,112700,3941130000,26150,26100,26150,26100,195
|
|
20230710,112600,3936040350,26100,26050,26100,26050,331
|
|
20230710,112500,3927415850,26050,26050,26050,26000,25
|
|
20230710,112400,3926765600,26050,26050,26050,26000,4
|
|
20230710,112300,3926661500,26050,26050,26050,26000,273
|
|
20230710,112200,3919560350,26050,26000,26050,26000,28
|
|
20230710,112100,3918832000,26050,26050,26050,26000,71
|
|
20230710,112000,3916983850,26050,26000,26050,26000,537
|
|
20230710,111900,3903021750,26050,26000,26050,26000,112
|
|
20230710,111800,3900109500,26050,26000,26050,26000,211
|
|
20230710,111700,3894621100,26050,25950,26050,25950,1229
|
|
20230710,111600,3862717400,26000,26000,26000,26000,29
|
|
20230710,111500,3861963400,26000,26100,26100,25950,1896
|
|
20230710,111400,3812590100,26150,26100,26150,26100,110
|
|
20230710,111300,3809716550,26150,26100,26150,26100,120
|
|
20230710,111200,3806583800,26100,26050,26100,26050,188
|
|
20230710,111100,3801677850,26100,26100,26150,26100,135
|
|
20230710,111000,3798154300,26100,26100,26200,26050,154
|
|
20230710,110900,3794137150,26100,26100,26150,26100,365
|
|
20230710,110800,3784608750,26100,26050,26100,26050,120
|
|
20230710,110700,3781476800,26050,26100,26100,26050,55
|
|
20230710,110600,3780041350,26100,26050,26100,26050,295
|
|
20230710,110500,3772356350,26050,26100,26150,26050,604
|
|
20230710,110400,3756619350,26100,26100,26150,26050,1042
|
|
20230710,110300,3729426350,26100,26150,26200,26050,1899
|
|
20230710,110200,3679859050,26150,26200,26200,26150,946
|
|
20230710,110100,3655086200,26200,26250,26250,26200,783
|
|
20230710,110000,3634557400,26250,26250,26300,26250,149
|
|
20230710,105900,3630645800,26300,26350,26400,26300,1100
|
|
20230710,105800,3601704650,26350,26300,26400,26300,163
|
|
20230710,105700,3597413350,26350,26350,26400,26350,766
|
|
20230710,105600,3577224650,26350,26400,26400,26350,103
|
|
20230710,105500,3574510250,26450,26300,26450,26300,2283
|
|
20230710,105400,3514296350,26400,26400,26450,26300,2098
|
|
20230710,105300,3458883550,26400,26500,26500,26400,1413
|
|
20230710,105200,3421527950,26500,26500,26500,26450,129
|
|
20230710,105100,3418114600,26500,26400,26550,26400,3873
|
|
20230710,105000,3315528300,26350,26350,26400,26300,2997
|
|
20230710,104900,3236461000,26350,26400,26400,26300,1141
|
|
20230710,104800,3206387250,26400,26350,26400,26350,653
|
|
20230710,104700,3189159500,26350,26300,26400,26300,441
|
|
20230710,104600,3177538350,26300,26400,26400,26300,2115
|
|
20230710,104500,3121710750,26350,26300,26400,26300,1663
|
|
20230710,104400,3077880500,26300,26350,26350,26300,799
|
|
20230710,104300,3056845250,26350,26300,26400,26300,1828
|
|
20230710,104200,3008673450,26300,26300,26350,26250,286
|
|
20230710,104100,3001149650,26300,26300,26350,26250,659
|
|
20230710,104000,2983808100,26350,26250,26350,26250,500
|
|
20230710,103900,2970653600,26250,26300,26350,26250,398
|
|
20230710,103800,2960196850,26350,26350,26350,26250,1746
|
|
20230710,103700,2914274950,26350,26350,26400,26300,2538
|
|
20230710,103600,2847394600,26350,26400,26450,26350,652
|
|
20230710,103500,2830187100,26400,26500,26500,26350,1351
|
|
20230710,103400,2794414850,26500,26550,26600,26450,4000
|
|
20230710,103300,2688422150,26550,26550,26700,26550,5078
|
|
20230710,103200,2553239800,26600,26500,26700,26450,10582
|
|
20230710,103100,2271894950,26500,26300,26600,26200,15263
|
|
20230710,103000,1868150550,26300,26000,26300,26000,16999
|
|
20230710,102900,1423259250,25950,26000,26000,25950,519
|
|
20230710,102800,1409772900,26000,26000,26050,25950,612
|
|
20230710,102700,1393848400,26000,26000,26050,26000,1294
|
|
20230710,102600,1360193500,26000,26000,26050,25950,1757
|
|
20230710,102500,1314508150,25950,25950,26000,25950,1341
|
|
20230710,102400,1279705950,25950,25950,25950,25900,1199
|
|
20230710,102300,1248616050,25900,25900,25950,25900,2221
|
|
20230710,102200,1191086650,25850,25900,26000,25850,11074
|
|
20230710,102100,903597700,25850,25850,25900,25850,1833
|
|
20230710,102000,856209600,25850,25800,25850,25800,479
|
|
20230710,101900,843850750,25800,25800,25800,25800,937
|
|
20230710,101800,819676150,25800,25650,25800,25650,6499
|
|
20230710,101700,652371450,25650,25650,25650,25650,1211
|
|
20230710,101600,621309300,25650,25600,25650,25600,2
|
|
20230710,101500,621258050,25600,25600,25600,25550,103
|
|
20230710,101400,618623300,25600,25600,25600,25600,203
|
|
20230710,101300,613426500,25600,25600,25600,25600,617
|
|
20230710,101200,597631300,25600,25550,25600,25550,156
|
|
20230710,101100,593637800,25550,25550,25550,25550,10
|
|
20230710,101000,593382300,25500,25550,25550,25500,272
|
|
20230710,100900,586442700,25550,25550,25550,25550,168
|
|
20230710,100800,582150300,25550,25550,25550,25550,307
|
|
20230710,100700,574306450,25550,25550,25550,25550,113
|
|
20230710,100600,571419300,25550,25600,25600,25550,611
|
|
20230710,100500,555782800,25550,25550,25550,25550,118
|
|
20230710,100400,552767900,25550,25550,25600,25550,218
|
|
20230710,100300,547196750,25550,25550,25550,25550,254
|
|
20230710,100200,540707050,25550,25450,25550,25450,115
|
|
20230710,100100,537768900,25500,25500,25500,25400,393
|
|
20230710,100000,527749500,25500,25500,25500,25500,53
|
|
20230710,095900,526398000,25500,25500,25500,25500,117
|
|
20230710,095800,523414500,25450,25500,25500,25450,180
|
|
20230710,095700,518827200,25500,25500,25500,25500,2
|
|
20230710,095600,518776200,25500,25450,25500,25450,223
|
|
20230710,095500,513095250,25450,25500,25500,25450,27
|
|
20230710,095400,512406800,25450,25450,25450,25450,4
|
|
20230710,095300,512305000,25450,25450,25500,25450,323
|
|
20230710,095200,504079450,25450,25450,25450,25450,19
|
|
20230710,095100,503595900,25400,25300,25400,25300,1888
|
|
20230710,095000,455716850,25250,25300,25300,25250,214
|
|
20230710,094900,450307650,25300,25300,25300,25300,18
|
|
20230710,094800,449852250,25250,25300,25300,25250,5
|
|
20230710,094700,449725950,25250,25350,25350,25250,7
|
|
20230710,094600,449548600,25400,25350,25400,25350,520
|
|
20230710,094500,436345200,25250,25250,25250,25250,540
|
|
20230710,094400,422710200,25250,25250,25250,25250,10
|
|
20230710,094300,422457700,25250,25250,25250,25250,0
|
|
20230710,094200,422457700,25250,25150,25250,25150,513
|
|
20230710,094100,409545750,25200,25300,25350,25200,265
|
|
20230710,094000,402855650,25350,25350,25350,25350,197
|
|
20230710,093900,397861700,25400,25400,25400,25400,0
|
|
20230710,093800,397861700,25400,25400,25400,25400,34
|
|
20230710,093700,396998100,25350,25350,25350,25350,204
|
|
20230710,093600,391826700,25350,25350,25350,25350,1
|
|
20230710,093500,391801350,25300,25200,25300,25200,74
|
|
20230710,093400,389936250,25200,25200,25200,25200,0
|
|
20230710,093300,389936250,25200,25200,25200,25200,20
|
|
20230710,093200,389432250,25200,25300,25300,25150,527
|
|
20230710,093100,376128250,25300,25350,25350,25300,31
|
|
20230710,093000,375342900,25350,25400,25400,25350,452
|
|
20230710,092900,363863550,25400,25350,25400,25350,105
|
|
20230710,092800,361201750,25300,25300,25350,25300,370
|
|
20230710,092700,351840700,25300,25350,25350,25300,127
|
|
20230710,092600,348622250,25350,25450,25450,25350,522
|
|
20230710,092500,335371550,25450,25400,25450,25400,26
|
|
20230710,092400,334710200,25450,25450,25450,25450,224
|
|
20230710,092300,329009400,25450,25550,25550,25400,79
|
|
20230710,092200,326996150,25550,25450,25550,25400,137
|
|
20230710,092100,323508450,25450,25450,25450,25450,20
|
|
20230710,092000,322999450,25450,25450,25450,25400,224
|
|
20230710,091900,317304700,25450,25450,25450,25450,43
|
|
20230710,091800,316210350,25450,25500,25500,25450,212
|
|
20230710,091700,310813750,25500,25550,25550,25500,303
|
|
20230710,091600,303082100,25550,25450,25550,25450,377
|
|
20230710,091500,293465600,25500,25550,25550,25450,1241
|
|
20230710,091400,261767100,25600,25600,25600,25550,6
|
|
20230710,091300,261613550,25600,25650,25650,25600,1156
|
|
20230710,091200,232012100,25650,25600,25700,25600,760
|
|
20230710,091100,212504100,25650,25600,25650,25600,2166
|
|
20230710,091000,156994500,25600,25450,25600,25400,1300
|
|
20230710,090900,123725800,25650,25500,25650,25500,1627
|
|
20230710,090800,82167350,25350,25350,25500,25300,346
|
|
20230710,090700,73371950,25300,25400,25400,25300,189
|
|
20230710,090600,68587900,25400,25350,25450,25350,889
|
|
20230710,090500,45973000,25350,25400,25400,25350,133
|
|
20230710,090400,42598650,25400,25400,25400,25400,74
|
|
20230710,090300,40719050,25350,25400,25400,25300,619
|
|
20230710,090200,25014600,25400,25400,25400,25400,145
|
|
20230710,090100,21331600,25450,25450,25450,25400,212
|
|
20230710,090000,15943850,25450,25450,25550,25450,626
|