610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190700,2720641300,26250,26250,26250,26250,1651
|
|
20230720,190600,2720641300,26250,26250,26250,26250,0
|
|
20230720,190500,2720641300,26250,26250,26250,26250,0
|
|
20230720,190400,2720641300,26250,26250,26250,26250,0
|
|
20230720,190300,2720641300,26250,26250,26250,26250,0
|
|
20230720,190200,2720641300,26250,26250,26250,26250,0
|
|
20230720,190100,2720641300,26250,26250,26250,26250,0
|
|
20230720,190000,2720641300,26250,26250,26250,26250,0
|
|
20230720,185900,2720641300,26250,26250,26250,26250,0
|
|
20230720,185800,2720641300,26250,26250,26250,26250,0
|
|
20230720,185700,2720641300,26250,26250,26250,26250,0
|
|
20230720,185600,2720641300,26250,26250,26250,26250,0
|
|
20230720,185500,2720641300,26250,26250,26250,26250,0
|
|
20230720,185400,2720641300,26250,26250,26250,26250,0
|
|
20230720,185300,2720641300,26250,26250,26250,26250,0
|
|
20230720,185200,2720641300,26250,26250,26250,26250,0
|
|
20230720,185100,2720641300,26250,26250,26250,26250,0
|
|
20230720,185000,2720641300,26250,26250,26250,26250,0
|
|
20230720,184900,2720641300,26250,26250,26250,26250,0
|
|
20230720,184800,2720641300,26250,26250,26250,26250,0
|
|
20230720,184700,2720641300,26250,26250,26250,26250,0
|
|
20230720,184600,2720641300,26250,26250,26250,26250,0
|
|
20230720,184500,2720641300,26250,26250,26250,26250,0
|
|
20230720,184400,2720641300,26250,26250,26250,26250,0
|
|
20230720,184300,2720641300,26250,26250,26250,26250,0
|
|
20230720,184200,2720641300,26250,26250,26250,26250,0
|
|
20230720,184100,2720641300,26250,26250,26250,26250,0
|
|
20230720,184000,2720641300,26250,26250,26250,26250,0
|
|
20230720,183900,2720641300,26250,26250,26250,26250,0
|
|
20230720,183800,2720641300,26250,26250,26250,26250,0
|
|
20230720,183700,2720641300,26250,26250,26250,26250,1651
|
|
20230720,183600,2720641300,26250,26250,26250,26250,0
|
|
20230720,183500,2720641300,26250,26250,26250,26250,0
|
|
20230720,183400,2720641300,26250,26250,26250,26250,0
|
|
20230720,183300,2720641300,26250,26250,26250,26250,0
|
|
20230720,183200,2720641300,26250,26250,26250,26250,0
|
|
20230720,183100,2720641300,26250,26250,26250,26250,0
|
|
20230720,183000,2720641300,26250,26250,26250,26250,0
|
|
20230720,182900,2720641300,26250,26250,26250,26250,0
|
|
20230720,182800,2720641300,26250,26250,26250,26250,0
|
|
20230720,182700,2720641300,26250,26250,26250,26250,0
|
|
20230720,182600,2720641300,26250,26250,26250,26250,0
|
|
20230720,182500,2720641300,26250,26250,26250,26250,0
|
|
20230720,182400,2720641300,26250,26250,26250,26250,0
|
|
20230720,182300,2720641300,26250,26250,26250,26250,0
|
|
20230720,182200,2720641300,26250,26250,26250,26250,0
|
|
20230720,182100,2720641300,26250,26250,26250,26250,0
|
|
20230720,182000,2720641300,26250,26250,26250,26250,0
|
|
20230720,181900,2720641300,26250,26250,26250,26250,0
|
|
20230720,181800,2720641300,26250,26250,26250,26250,0
|
|
20230720,181700,2720641300,26250,26250,26250,26250,0
|
|
20230720,181600,2720641300,26250,26250,26250,26250,0
|
|
20230720,181500,2720641300,26250,26250,26250,26250,0
|
|
20230720,181400,2720641300,26250,26250,26250,26250,0
|
|
20230720,181300,2720641300,26250,26250,26250,26250,0
|
|
20230720,181200,2720641300,26250,26250,26250,26250,0
|
|
20230720,181100,2720641300,26250,26250,26250,26250,0
|
|
20230720,181000,2720641300,26250,26250,26250,26250,0
|
|
20230720,180900,2720641300,26250,26250,26250,26250,0
|
|
20230720,180800,2720641300,26250,26250,26250,26250,0
|
|
20230720,180700,2720641300,26250,26250,26250,26250,1651
|
|
20230720,180600,2720641300,26250,26250,26250,26250,0
|
|
20230720,180500,2720641300,26250,26250,26250,26250,0
|
|
20230720,180400,2720641300,26250,26250,26250,26250,0
|
|
20230720,180300,2720641300,26250,26250,26250,26250,0
|
|
20230720,180200,2720641300,26250,26250,26250,26250,0
|
|
20230720,180100,2720641300,26250,26250,26250,26250,0
|
|
20230720,180000,2720641300,26250,26250,26250,26250,0
|
|
20230720,175900,2720641300,26250,26250,26250,26250,0
|
|
20230720,175800,2720641300,26250,26250,26250,26250,0
|
|
20230720,175700,2720641300,26250,26250,26250,26250,0
|
|
20230720,175600,2720641300,26250,26250,26250,26250,0
|
|
20230720,175500,2720641300,26250,26250,26250,26250,0
|
|
20230720,175400,2720641300,26250,26250,26250,26250,0
|
|
20230720,175300,2720641300,26250,26250,26250,26250,0
|
|
20230720,175200,2720641300,26250,26250,26250,26250,0
|
|
20230720,175100,2720641300,26250,26250,26250,26250,0
|
|
20230720,175000,2720641300,26250,26250,26250,26250,0
|
|
20230720,174900,2720641300,26250,26250,26250,26250,0
|
|
20230720,174800,2720641300,26250,26250,26250,26250,0
|
|
20230720,174700,2720641300,26250,26250,26250,26250,0
|
|
20230720,174600,2720641300,26250,26250,26250,26250,0
|
|
20230720,174500,2720641300,26250,26250,26250,26250,0
|
|
20230720,174400,2720641300,26250,26250,26250,26250,0
|
|
20230720,174300,2720641300,26250,26250,26250,26250,0
|
|
20230720,174200,2720641300,26250,26250,26250,26250,0
|
|
20230720,174100,2720641300,26250,26250,26250,26250,0
|
|
20230720,174000,2720641300,26250,26250,26250,26250,0
|
|
20230720,173900,2720641300,26250,26250,26250,26250,0
|
|
20230720,173800,2720641300,26250,26250,26250,26250,0
|
|
20230720,173700,2720641300,26250,26250,26250,26250,1651
|
|
20230720,173600,2720641300,26250,26250,26250,26250,0
|
|
20230720,173500,2720641300,26250,26250,26250,26250,0
|
|
20230720,173400,2720641300,26250,26250,26250,26250,0
|
|
20230720,173300,2720641300,26250,26250,26250,26250,0
|
|
20230720,173200,2720641300,26250,26250,26250,26250,0
|
|
20230720,173100,2720641300,26250,26250,26250,26250,0
|
|
20230720,173000,2720641300,26250,26250,26250,26250,0
|
|
20230720,172900,2720641300,26250,26250,26250,26250,0
|
|
20230720,172800,2720641300,26250,26250,26250,26250,0
|
|
20230720,172700,2720641300,26250,26250,26250,26250,0
|
|
20230720,172600,2720641300,26250,26250,26250,26250,0
|
|
20230720,172500,2720641300,26250,26250,26250,26250,0
|
|
20230720,172400,2720641300,26250,26250,26250,26250,0
|
|
20230720,172300,2720641300,26250,26250,26250,26250,0
|
|
20230720,172200,2720641300,26250,26250,26250,26250,0
|
|
20230720,172100,2720641300,26250,26250,26250,26250,0
|
|
20230720,172000,2720641300,26250,26250,26250,26250,0
|
|
20230720,171900,2720641300,26250,26250,26250,26250,0
|
|
20230720,171800,2720641300,26250,26250,26250,26250,0
|
|
20230720,171700,2720641300,26250,26250,26250,26250,0
|
|
20230720,171600,2720641300,26250,26250,26250,26250,0
|
|
20230720,171500,2720641300,26250,26250,26250,26250,0
|
|
20230720,171400,2720641300,26250,26250,26250,26250,0
|
|
20230720,171300,2720641300,26250,26250,26250,26250,0
|
|
20230720,171200,2720641300,26250,26250,26250,26250,0
|
|
20230720,171100,2720641300,26250,26250,26250,26250,0
|
|
20230720,171000,2720641300,26250,26250,26250,26250,0
|
|
20230720,170900,2720641300,26250,26250,26250,26250,0
|
|
20230720,170800,2720641300,26250,26250,26250,26250,0
|
|
20230720,170700,2720641300,26250,26250,26250,26250,1651
|
|
20230720,170600,2720641300,26250,26250,26250,26250,0
|
|
20230720,170500,2720641300,26250,26250,26250,26250,0
|
|
20230720,170400,2720641300,26250,26250,26250,26250,0
|
|
20230720,170300,2720641300,26250,26250,26250,26250,0
|
|
20230720,170200,2720641300,26250,26250,26250,26250,0
|
|
20230720,170100,2720641300,26250,26250,26250,26250,0
|
|
20230720,170000,2720641300,26250,26250,26250,26250,0
|
|
20230720,165900,2720641300,26250,26250,26250,26250,0
|
|
20230720,165800,2720641300,26250,26250,26250,26250,0
|
|
20230720,165700,2720641300,26250,26250,26250,26250,0
|
|
20230720,165600,2720641300,26250,26250,26250,26250,0
|
|
20230720,165500,2720641300,26250,26250,26250,26250,0
|
|
20230720,165400,2720641300,26250,26250,26250,26250,0
|
|
20230720,165300,2720641300,26250,26250,26250,26250,0
|
|
20230720,165200,2720641300,26250,26250,26250,26250,0
|
|
20230720,165100,2720641300,26250,26250,26250,26250,0
|
|
20230720,165000,2720641300,26250,26250,26250,26250,0
|
|
20230720,164900,2720641300,26250,26250,26250,26250,0
|
|
20230720,164800,2720641300,26250,26250,26250,26250,0
|
|
20230720,164700,2720641300,26250,26250,26250,26250,0
|
|
20230720,164600,2720641300,26250,26250,26250,26250,0
|
|
20230720,164500,2720641300,26250,26250,26250,26250,0
|
|
20230720,164400,2720641300,26250,26250,26250,26250,0
|
|
20230720,164300,2720641300,26250,26250,26250,26250,0
|
|
20230720,164200,2720641300,26250,26250,26250,26250,0
|
|
20230720,164100,2720641300,26250,26250,26250,26250,0
|
|
20230720,164000,2720641300,26250,26250,26250,26250,0
|
|
20230720,163900,2720641300,26250,26250,26250,26250,0
|
|
20230720,163800,2720641300,26250,26250,26250,26250,0
|
|
20230720,163700,2720641300,26250,26250,26250,26250,1651
|
|
20230720,163600,2720641300,26250,26250,26250,26250,0
|
|
20230720,163500,2720641300,26250,26250,26250,26250,0
|
|
20230720,163400,2720641300,26250,26250,26250,26250,0
|
|
20230720,163300,2720641300,26250,26250,26250,26250,0
|
|
20230720,163200,2720641300,26250,26250,26250,26250,0
|
|
20230720,163100,2720641300,26250,26250,26250,26250,0
|
|
20230720,163000,2720641300,26250,26250,26250,26250,0
|
|
20230720,162900,2720641300,26250,26250,26250,26250,0
|
|
20230720,162800,2720641300,26250,26250,26250,26250,0
|
|
20230720,162700,2720641300,26250,26250,26250,26250,0
|
|
20230720,162600,2720641300,26250,26250,26250,26250,0
|
|
20230720,162500,2720641300,26250,26250,26250,26250,0
|
|
20230720,162400,2720641300,26250,26250,26250,26250,0
|
|
20230720,162300,2720641300,26250,26250,26250,26250,0
|
|
20230720,162200,2720641300,26250,26250,26250,26250,0
|
|
20230720,162100,2720641300,26250,26250,26250,26250,0
|
|
20230720,162000,2720641300,26250,26250,26250,26250,0
|
|
20230720,161900,2720641300,26250,26250,26250,26250,0
|
|
20230720,161800,2720641300,26250,26250,26250,26250,0
|
|
20230720,161700,2720641300,26250,26250,26250,26250,0
|
|
20230720,161600,2720641300,26250,26250,26250,26250,0
|
|
20230720,161500,2720641300,26250,26250,26250,26250,0
|
|
20230720,161400,2720641300,26250,26250,26250,26250,0
|
|
20230720,161300,2720641300,26250,26250,26250,26250,0
|
|
20230720,161200,2720641300,26250,26250,26250,26250,0
|
|
20230720,161100,2720641300,26250,26250,26250,26250,0
|
|
20230720,161000,2720641300,26250,26250,26250,26250,0
|
|
20230720,160900,2720641300,26250,26250,26250,26250,0
|
|
20230720,160800,2720641300,26250,26250,26250,26250,0
|
|
20230720,160700,2720641300,26250,26250,26250,26250,1651
|
|
20230720,160600,2720641300,26250,26250,26250,26250,0
|
|
20230720,160500,2720641300,26250,26250,26250,26250,0
|
|
20230720,160400,2720641300,26250,26250,26250,26250,0
|
|
20230720,160300,2720641300,26250,26250,26250,26250,0
|
|
20230720,160200,2720641300,26250,26250,26250,26250,0
|
|
20230720,160100,2720641300,26250,26250,26250,26250,0
|
|
20230720,160000,2720641300,26250,26250,26250,26250,0
|
|
20230720,155900,2720641300,26250,26250,26250,26250,0
|
|
20230720,155800,2720641300,26250,26250,26250,26250,0
|
|
20230720,155700,2720641300,26250,26250,26250,26250,0
|
|
20230720,155600,2720641300,26250,26250,26250,26250,0
|
|
20230720,155500,2720641300,26250,26250,26250,26250,0
|
|
20230720,155400,2720641300,26250,26250,26250,26250,0
|
|
20230720,155300,2720641300,26250,26250,26250,26250,0
|
|
20230720,155200,2720641300,26250,26250,26250,26250,0
|
|
20230720,155100,2720641300,26250,26250,26250,26250,0
|
|
20230720,155000,2720641300,26250,26250,26250,26250,0
|
|
20230720,154900,2720641300,26250,26250,26250,26250,0
|
|
20230720,154800,2720641300,26250,26250,26250,26250,0
|
|
20230720,154700,2720641300,26250,26250,26250,26250,0
|
|
20230720,154600,2720641300,26250,26250,26250,26250,0
|
|
20230720,154500,2720641300,26250,26250,26250,26250,0
|
|
20230720,154400,2720641300,26250,26250,26250,26250,0
|
|
20230720,154300,2720641300,26250,26250,26250,26250,0
|
|
20230720,154200,2720641300,26250,26250,26250,26250,0
|
|
20230720,154100,2720641300,26250,26250,26250,26250,0
|
|
20230720,154000,2720641300,26250,26250,26250,26250,0
|
|
20230720,153900,2720641300,26250,26250,26250,26250,0
|
|
20230720,153800,2720641300,26250,26250,26250,26250,0
|
|
20230720,153700,2720641300,26250,26250,26250,26250,1651
|
|
20230720,153600,2720641300,26250,26250,26250,26250,0
|
|
20230720,153500,2720641300,26250,26250,26250,26250,0
|
|
20230720,153400,2720641300,26250,26250,26250,26250,0
|
|
20230720,153300,2720641300,26250,26250,26250,26250,0
|
|
20230720,153200,2720641300,26250,26250,26250,26250,0
|
|
20230720,153100,2720641300,26250,26250,26250,26250,0
|
|
20230720,153000,2720641300,26250,26250,26250,26250,1651
|
|
20230720,152900,2677302550,26250,26250,26250,26250,0
|
|
20230720,152800,2677302550,26250,26250,26250,26250,0
|
|
20230720,152700,2677302550,26250,26250,26250,26250,0
|
|
20230720,152600,2677302550,26250,26250,26250,26250,0
|
|
20230720,152500,2677302550,26250,26250,26250,26250,0
|
|
20230720,152400,2677302550,26250,26250,26250,26250,0
|
|
20230720,152300,2677302550,26250,26250,26250,26250,0
|
|
20230720,152200,2677302550,26250,26250,26250,26250,0
|
|
20230720,152100,2677302550,26250,26250,26250,26250,0
|
|
20230720,152000,2677302550,26250,26250,26250,26250,0
|
|
20230720,151900,2677302550,26250,26200,26250,26150,241
|
|
20230720,151800,2670997450,26200,26200,26200,26200,357
|
|
20230720,151700,2661644050,26200,26100,26200,26050,242
|
|
20230720,151600,2655318500,26300,26300,26300,26100,1078
|
|
20230720,151500,2627112650,26300,26300,26300,26300,1
|
|
20230720,151400,2627086350,26100,26200,26350,26100,1123
|
|
20230720,151300,2597628350,26200,26250,26300,26200,595
|
|
20230720,151200,2581984950,26200,26200,26250,26200,651
|
|
20230720,151100,2564903750,26200,26200,26200,26200,127
|
|
20230720,151000,2561576350,26150,26200,26200,26150,151
|
|
20230720,150900,2557627650,26200,26200,26200,26150,67
|
|
20230720,150800,2555873750,26200,26200,26200,26200,17
|
|
20230720,150700,2555428350,26200,26200,26200,26200,1150
|
|
20230720,150600,2525298350,26200,26200,26200,26200,172
|
|
20230720,150500,2520791950,26250,26200,26250,26200,1041
|
|
20230720,150400,2493508900,26200,26150,26200,26150,184
|
|
20230720,150300,2488697200,26200,26150,26200,26150,335
|
|
20230720,150200,2479936850,26100,26100,26100,26100,0
|
|
20230720,150100,2479936850,26100,26100,26100,26100,108
|
|
20230720,150000,2477118050,26100,26100,26100,26100,10
|
|
20230720,145900,2476857050,26100,26100,26100,26100,25
|
|
20230720,145800,2476204550,26100,26100,26100,26100,316
|
|
20230720,145700,2467956950,26100,26100,26100,26100,130
|
|
20230720,145600,2464563950,26100,26100,26150,26100,300
|
|
20230720,145500,2456733900,26100,26100,26100,26100,1
|
|
20230720,145400,2456707800,26150,26150,26150,26050,631
|
|
20230720,145300,2440244050,26100,26100,26100,26100,34
|
|
20230720,145200,2439356650,26150,26150,26150,26150,29
|
|
20230720,145100,2438598300,26100,26100,26100,26100,25
|
|
20230720,145000,2437945800,26100,26100,26100,26100,1
|
|
20230720,144900,2437919700,26100,26100,26100,26100,28
|
|
20230720,144800,2437188900,26100,26100,26100,26100,0
|
|
20230720,144700,2437188900,26100,26150,26150,26100,30
|
|
20230720,144600,2436405800,26150,26150,26150,26100,24
|
|
20230720,144500,2435778350,26100,26100,26100,26100,31
|
|
20230720,144400,2434969250,26100,26100,26100,26100,0
|
|
20230720,144300,2434969250,26100,26100,26100,26100,653
|
|
20230720,144200,2417925950,26100,26100,26100,26100,8
|
|
20230720,144100,2417717150,26150,26150,26150,26150,3
|
|
20230720,144000,2417638700,26150,26150,26150,26150,0
|
|
20230720,143900,2417638700,26150,26100,26150,26100,343
|
|
20230720,143800,2408670250,26150,26150,26150,26150,2
|
|
20230720,143700,2408617950,26100,26100,26100,26100,0
|
|
20230720,143600,2408617950,26100,26100,26100,26100,74
|
|
20230720,143500,2406686550,26150,26150,26150,26150,0
|
|
20230720,143400,2406686550,26150,26150,26150,26150,512
|
|
20230720,143300,2393297750,26050,26050,26050,26050,28
|
|
20230720,143200,2392568350,26150,26150,26150,26150,0
|
|
20230720,143100,2392568350,26150,26100,26150,26100,90
|
|
20230720,143000,2390215550,26150,26150,26150,26150,260
|
|
20230720,142900,2383416550,26150,26100,26150,26100,4
|
|
20230720,142800,2383312100,26100,26050,26200,26050,32
|
|
20230720,142700,2382474350,26200,26100,26200,26100,801
|
|
20230720,142600,2361502700,26100,26150,26150,26100,6
|
|
20230720,142500,2361346050,26050,26050,26050,26050,0
|
|
20230720,142400,2361346050,26050,26050,26050,26050,24
|
|
20230720,142300,2360720850,26050,26100,26100,26050,205
|
|
20230720,142200,2355379000,26100,26100,26100,26100,3
|
|
20230720,142100,2355300700,26100,26150,26150,26100,35
|
|
20230720,142000,2354386750,26100,26100,26100,26100,0
|
|
20230720,141900,2354386750,26100,26100,26100,26100,50
|
|
20230720,141800,2353081750,26100,26150,26150,26100,2
|
|
20230720,141700,2353029500,26150,26150,26150,26150,0
|
|
20230720,141600,2353029500,26150,26150,26150,26150,0
|
|
20230720,141500,2353029500,26150,26150,26150,26150,233
|
|
20230720,141400,2346936550,26150,26150,26150,26150,25
|
|
20230720,141300,2346282800,26100,26100,26100,26100,300
|
|
20230720,141200,2338452800,26100,26100,26100,26100,0
|
|
20230720,141100,2338452800,26100,26050,26100,26050,29
|
|
20230720,141000,2337697300,26100,26100,26100,26100,0
|
|
20230720,140900,2337697300,26100,26100,26100,26100,55
|
|
20230720,140800,2336261800,26100,26100,26100,26100,24
|
|
20230720,140700,2335635400,26100,26150,26150,26100,31
|
|
20230720,140600,2334826050,26100,26100,26100,26100,10
|
|
20230720,140500,2334565050,26150,26100,26150,26100,17
|
|
20230720,140400,2334121300,26150,26150,26150,26150,1
|
|
20230720,140300,2334095150,26100,26150,26150,26100,456
|
|
20230720,140200,2322181950,26150,26150,26150,26150,2
|
|
20230720,140100,2322129650,26100,26100,26100,26100,26
|
|
20230720,140000,2321451050,26150,26150,26150,26150,3
|
|
20230720,135900,2321372600,26100,26150,26150,26100,29
|
|
20230720,135800,2320615550,26150,26150,26150,26150,0
|
|
20230720,135700,2320615550,26150,26100,26150,26100,44
|
|
20230720,135600,2319467100,26150,26150,26150,26150,1
|
|
20230720,135500,2319440950,26100,26150,26150,26100,38
|
|
20230720,135400,2318449050,26150,26100,26150,26100,26
|
|
20230720,135300,2317770400,26150,26150,26150,26150,1
|
|
20230720,135200,2317744250,26150,26150,26150,26150,0
|
|
20230720,135100,2317744250,26150,26150,26150,26150,0
|
|
20230720,135000,2317744250,26150,26150,26150,26150,19
|
|
20230720,134900,2317247400,26150,26150,26150,26150,1
|
|
20230720,134800,2317221250,26100,26100,26100,26100,232
|
|
20230720,134700,2311166050,26100,26100,26100,26100,3
|
|
20230720,134600,2311087750,26100,26100,26100,26100,1
|
|
20230720,134500,2311061650,26050,26050,26050,26050,0
|
|
20230720,134400,2311061650,26050,26100,26100,26050,178
|
|
20230720,134300,2306419850,26100,26100,26100,26100,25
|
|
20230720,134200,2305767350,26100,26100,26100,26100,92
|
|
20230720,134100,2303366150,26100,26100,26100,26100,0
|
|
20230720,134000,2303366150,26100,26100,26100,26100,51
|
|
20230720,133900,2302035050,26100,26100,26100,26100,40
|
|
20230720,133800,2300991050,26100,26100,26100,26100,191
|
|
20230720,133700,2296005950,26100,26050,26100,26050,149
|
|
20230720,133600,2292117800,26100,26050,26100,26050,4
|
|
20230720,133500,2292013550,26100,26100,26100,26100,32
|
|
20230720,133400,2291178350,26150,26100,26150,26100,270
|
|
20230720,133300,2284131300,26100,26050,26100,26050,80
|
|
20230720,133200,2282047250,26050,26050,26050,26050,158
|
|
20230720,133100,2277931350,26000,26000,26000,26000,25
|
|
20230720,133000,2277281350,26000,26050,26100,26000,847
|
|
20230720,132900,2255257850,26050,26100,26100,26050,6
|
|
20230720,132800,2255101500,26050,26000,26100,26000,41
|
|
20230720,132700,2254035150,26100,26100,26100,26100,302
|
|
20230720,132600,2246152950,26000,26000,26000,26000,78
|
|
20230720,132500,2244124950,26000,26000,26000,26000,0
|
|
20230720,132400,2244124950,26000,26000,26000,26000,28
|
|
20230720,132300,2243396950,26100,26100,26100,26100,58
|
|
20230720,132200,2241883150,26100,26100,26100,26100,24
|
|
20230720,132100,2241256750,26100,26100,26100,26100,232
|
|
20230720,132000,2235201550,26100,26100,26100,26100,146
|
|
20230720,131900,2231390950,26050,26050,26050,26000,253
|
|
20230720,131800,2224800350,26050,26050,26050,26050,7
|
|
20230720,131700,2224618000,26050,26050,26050,26000,32
|
|
20230720,131600,2223785900,26000,26000,26000,26000,301
|
|
20230720,131500,2215959900,25950,25950,25950,25950,80
|
|
20230720,131400,2213883900,26000,26000,26000,26000,225
|
|
20230720,131300,2208033900,26000,25950,26000,25950,224
|
|
20230720,131200,2202221050,25950,25950,25950,25950,0
|
|
20230720,131100,2202221050,25950,25950,25950,25950,100
|
|
20230720,131000,2199626050,25950,25950,25950,25950,0
|
|
20230720,130900,2199626050,25950,25950,25950,25950,667
|
|
20230720,130800,2182317400,26000,26000,26000,26000,50
|
|
20230720,130700,2181017400,26000,26000,26000,26000,101
|
|
20230720,130600,2178391400,25950,25950,25950,25950,25
|
|
20230720,130500,2177742650,25950,25950,25950,25950,20
|
|
20230720,130400,2177223650,25950,25950,25950,25950,35
|
|
20230720,130300,2176315400,26000,26000,26000,26000,2
|
|
20230720,130200,2176263400,26000,25950,26000,25950,32
|
|
20230720,130100,2175432900,26000,26000,26000,26000,9
|
|
20230720,130000,2175198900,25950,25950,25950,25950,169
|
|
20230720,125900,2170813350,25950,25950,25950,25950,38
|
|
20230720,125800,2169827250,25950,25950,25950,25950,11
|
|
20230720,125700,2169541800,25950,26000,26000,25950,99
|
|
20230720,125600,2166972250,25950,25950,25950,25950,25
|
|
20230720,125500,2166323500,26050,26050,26050,26050,3
|
|
20230720,125400,2166245350,25950,26000,26000,25950,45
|
|
20230720,125300,2165076600,26000,26000,26000,26000,702
|
|
20230720,125200,2146824600,26050,26000,26050,26000,127
|
|
20230720,125100,2143517600,26050,26050,26050,26050,233
|
|
20230720,125000,2137447950,26050,26050,26100,26050,60
|
|
20230720,124900,2135883950,26100,26000,26100,26000,54
|
|
20230720,124800,2134474800,26000,26050,26050,26000,82
|
|
20230720,124700,2132342700,26050,26000,26050,26000,69
|
|
20230720,124600,2130548650,26000,26050,26050,26000,62
|
|
20230720,124500,2128934250,26050,26050,26050,26050,0
|
|
20230720,124400,2128934250,26050,26050,26050,26050,5
|
|
20230720,124300,2128804000,26050,26000,26050,26000,4
|
|
20230720,124200,2128699850,26050,26050,26050,26050,0
|
|
20230720,124100,2128699850,26050,26050,26100,26050,130
|
|
20230720,124000,2125310850,26050,26050,26050,26050,0
|
|
20230720,123900,2125310850,26050,26000,26050,26000,704
|
|
20230720,123800,2106971700,26000,26000,26000,26000,528
|
|
20230720,123700,2093243700,26000,26000,26000,26000,40
|
|
20230720,123600,2092203700,26000,25950,26000,25950,194
|
|
20230720,123500,2087164400,25950,25950,25950,25950,0
|
|
20230720,123400,2087164400,25950,26000,26000,25950,66
|
|
20230720,123300,2085449800,26000,26000,26000,26000,1
|
|
20230720,123200,2085423800,26000,26000,26000,26000,5
|
|
20230720,123100,2085293800,26000,26000,26000,26000,0
|
|
20230720,123000,2085293800,26000,26000,26000,26000,80
|
|
20230720,122900,2083213800,26000,26000,26000,26000,1
|
|
20230720,122800,2083187800,25900,25900,25900,25900,12
|
|
20230720,122700,2082877000,25950,25900,25950,25900,19
|
|
20230720,122600,2082384400,25900,25950,26000,25900,139
|
|
20230720,122500,2078778700,25950,25950,25950,25950,20
|
|
20230720,122400,2078259700,25900,25900,25900,25900,25
|
|
20230720,122300,2077612200,26000,26000,26000,26000,232
|
|
20230720,122200,2071580200,26000,26000,26000,26000,1
|
|
20230720,122100,2071554200,25950,25900,25950,25900,65
|
|
20230720,122000,2069870200,25900,25900,25900,25900,51
|
|
20230720,121900,2068549300,25950,25950,25950,25950,50
|
|
20230720,121800,2067251800,25950,25950,25950,25950,334
|
|
20230720,121700,2058584500,26000,26000,26000,26000,31
|
|
20230720,121600,2057778500,26000,26000,26000,26000,6
|
|
20230720,121500,2057622500,25950,25950,25950,25950,0
|
|
20230720,121400,2057622500,25950,25950,25950,25950,55
|
|
20230720,121300,2056195250,26000,26000,26000,26000,2
|
|
20230720,121200,2056143250,25950,26000,26000,25950,144
|
|
20230720,121100,2052406350,25950,26000,26000,25950,5
|
|
20230720,121000,2052276550,25950,25950,26000,25900,209
|
|
20230720,120900,2046853300,25900,25900,25950,25900,236
|
|
20230720,120800,2040735900,25900,25900,25900,25900,150
|
|
20230720,120700,2036850900,25850,25850,25850,25850,1
|
|
20230720,120600,2036825050,25850,25850,25850,25850,0
|
|
20230720,120500,2036825050,25850,25800,25850,25800,16
|
|
20230720,120400,2036411500,25800,25800,25850,25800,221
|
|
20230720,120300,2030704650,25850,25800,25850,25800,304
|
|
20230720,120200,2022846450,25850,25800,25850,25800,185
|
|
20230720,120100,2018067950,25800,25800,25800,25800,40
|
|
20230720,120000,2017035950,25900,25900,25900,25900,0
|
|
20230720,115900,2017035950,25900,25900,25900,25900,3
|
|
20230720,115800,2016958250,25900,25900,25900,25900,103
|
|
20230720,115700,2014290550,25850,25800,25850,25800,166
|
|
20230720,115600,2010001250,25800,25750,25800,25750,37
|
|
20230720,115500,2009048450,25750,25750,25750,25750,458
|
|
20230720,115400,1997254950,25750,25800,25800,25750,5
|
|
20230720,115300,1997126000,25800,25800,25800,25800,1
|
|
20230720,115200,1997100200,25800,25800,25800,25800,250
|
|
20230720,115100,1990650200,25800,25800,25800,25800,24
|
|
20230720,115000,1990031000,25800,25850,25850,25800,458
|
|
20230720,114900,1978214350,25850,25850,25850,25850,101
|
|
20230720,114800,1975603500,25800,25800,25850,25800,272
|
|
20230720,114700,1968585800,25800,25800,25800,25800,20
|
|
20230720,114600,1968069800,25800,25800,25800,25800,629
|
|
20230720,114500,1951841600,25850,25800,25850,25800,17
|
|
20230720,114400,1951402750,25800,25800,25800,25800,36
|
|
20230720,114300,1950473950,25800,25850,25850,25800,35
|
|
20230720,114200,1949570700,25800,25800,25800,25800,10
|
|
20230720,114100,1949312700,25800,25850,25850,25800,599
|
|
20230720,114000,1933853550,25900,25850,25900,25850,15
|
|
20230720,113900,1933465250,25850,25900,25900,25850,36
|
|
20230720,113800,1932534150,25850,25850,25850,25850,1
|
|
20230720,113700,1932508300,25900,25850,25900,25850,4
|
|
20230720,113600,1932404750,25900,25900,25900,25900,1
|
|
20230720,113500,1932378850,25900,25900,25900,25900,5
|
|
20230720,113400,1932249350,25900,25800,25900,25800,4
|
|
20230720,113300,1932146050,25900,25850,25900,25850,329
|
|
20230720,113200,1923640500,25850,25850,25850,25850,162
|
|
20230720,113100,1919452800,25850,25800,25850,25800,268
|
|
20230720,113000,1912534350,25850,25850,25850,25800,554
|
|
20230720,112900,1898239850,25850,25850,25900,25850,116
|
|
20230720,112800,1895241200,25850,25850,25850,25850,0
|
|
20230720,112700,1895241200,25850,25850,25850,25850,279
|
|
20230720,112600,1888029050,25850,25850,25850,25850,21
|
|
20230720,112500,1887486200,25800,25800,25800,25800,30
|
|
20230720,112400,1886712200,25750,25800,25800,25750,197
|
|
20230720,112300,1881629950,25800,25800,25800,25800,357
|
|
20230720,112200,1872419350,25800,25800,25800,25750,344
|
|
20230720,112100,1863559850,25800,25850,25850,25800,1935
|
|
20230720,112000,1813621200,25850,25850,25850,25850,2632
|
|
20230720,111900,1745584000,25850,25900,25900,25850,237
|
|
20230720,111800,1739446900,25950,25950,25950,25850,2146
|
|
20230720,111700,1683865000,25900,25900,25900,25900,64
|
|
20230720,111600,1682207400,26000,26000,26000,26000,13
|
|
20230720,111500,1681869400,25900,25950,25950,25900,2363
|
|
20230720,111400,1620550900,25950,25950,25950,25950,16
|
|
20230720,111300,1620135700,25950,26050,26050,25950,31
|
|
20230720,111200,1619330950,25950,26000,26000,25950,25
|
|
20230720,111100,1618681300,25950,26000,26000,25950,66
|
|
20230720,111000,1616966700,26000,26000,26000,26000,115
|
|
20230720,110900,1613976700,26000,26050,26050,26000,55
|
|
20230720,110800,1612546450,26050,26000,26050,25950,760
|
|
20230720,110700,1592791100,26000,26050,26050,26000,136
|
|
20230720,110600,1589254350,26000,26050,26050,26000,65
|
|
20230720,110500,1587563850,26050,26000,26050,26000,25
|
|
20230720,110400,1586913800,26050,26000,26050,26000,87
|
|
20230720,110300,1584650450,26050,26050,26050,26050,10
|
|
20230720,110200,1584389950,26050,26000,26050,26000,88
|
|
20230720,110100,1582098900,26050,26050,26050,26050,0
|
|
20230720,110000,1582098900,26050,26050,26050,26050,1
|
|
20230720,105900,1582072850,26000,26000,26000,26000,25
|
|
20230720,105800,1581422850,26000,26000,26000,26000,758
|
|
20230720,105700,1561714850,26000,26000,26000,26000,158
|
|
20230720,105600,1557606850,26000,26000,26000,26000,29
|
|
20230720,105500,1556852850,26050,26000,26050,26000,89
|
|
20230720,105400,1554536950,26050,26050,26050,26000,42
|
|
20230720,105300,1553444150,26000,26000,26000,26000,5
|
|
20230720,105200,1553314150,26050,26050,26050,26000,120
|
|
20230720,105100,1550193450,26050,26050,26050,26050,11
|
|
20230720,105000,1549906900,26050,26050,26050,26000,65
|
|
20230720,104900,1548214800,26050,26050,26050,26000,198
|
|
20230720,104800,1543063900,26000,26000,26050,26000,142
|
|
20230720,104700,1539366900,26000,26050,26050,26000,56
|
|
20230720,104600,1537909400,26000,26000,26000,26000,0
|
|
20230720,104500,1537909400,26000,26000,26000,26000,0
|
|
20230720,104400,1537909400,26000,26000,26000,26000,320
|
|
20230720,104300,1529589400,26000,26000,26000,26000,10
|
|
20230720,104200,1529329400,26000,26000,26000,26000,0
|
|
20230720,104100,1529329400,26000,25950,26000,25950,285
|
|
20230720,104000,1521921800,25950,25950,25950,25950,145
|
|
20230720,103900,1518159050,26000,26000,26000,26000,70
|
|
20230720,103800,1516339050,25950,26000,26000,25950,420
|
|
20230720,103700,1505439750,25950,26000,26000,25950,65
|
|
20230720,103600,1503752450,25950,26000,26000,25950,43
|
|
20230720,103500,1502635850,26000,25950,26000,25950,63
|
|
20230720,103400,1501000850,25950,25950,26000,25950,205
|
|
20230720,103300,1495681050,26000,26000,26000,25950,352
|
|
20230720,103200,1486534550,26000,26000,26000,25950,15
|
|
20230720,103100,1486145200,26000,26000,26000,25950,197
|
|
20230720,103000,1481024200,25950,25950,25950,25900,407
|
|
20230720,102900,1470466150,25950,25950,25950,25900,1076
|
|
20230720,102800,1442554300,26000,26000,26000,26000,1
|
|
20230720,102700,1442528300,26000,26000,26000,26000,10
|
|
20230720,102600,1442268300,26000,26000,26000,26000,30
|
|
20230720,102500,1441488300,26000,26000,26000,25950,19
|
|
20230720,102400,1440994350,26000,25900,26000,25900,332
|
|
20230720,102300,1432378900,25950,25950,25950,25950,621
|
|
20230720,102200,1416263950,25900,25900,25900,25900,29
|
|
20230720,102100,1415512850,25950,25900,25950,25900,110
|
|
20230720,102000,1412663350,25950,26000,26000,25900,155
|
|
20230720,101900,1408642500,25900,25900,26000,25900,30
|
|
20230720,101800,1407864800,26000,25950,26000,25900,601
|
|
20230720,101700,1392280500,25950,25950,25950,25950,232
|
|
20230720,101600,1386260100,25950,25950,26000,25950,185
|
|
20230720,101500,1381458100,26000,26000,26000,25950,230
|
|
20230720,101400,1375479300,26000,26000,26000,25950,1541
|
|
20230720,101300,1335447950,26000,26100,26100,26000,87
|
|
20230720,101200,1333185450,26000,26100,26100,26000,106
|
|
20230720,101100,1330419250,26000,26100,26100,26000,113
|
|
20230720,101000,1327475250,26100,26000,26100,26000,8
|
|
20230720,100900,1327267150,26100,26100,26100,26100,6
|
|
20230720,100800,1327110550,26100,26050,26100,26000,179
|
|
20230720,100700,1322446950,26050,26000,26050,26000,147
|
|
20230720,100600,1318624450,25950,26000,26000,25950,500
|
|
20230720,100500,1305645650,25950,26000,26000,25950,232
|
|
20230720,100400,1299614400,26050,26050,26050,26050,1
|
|
20230720,100300,1299588350,26050,26000,26050,26000,655
|
|
20230720,100200,1282555850,26000,26000,26050,26000,43
|
|
20230720,100100,1281436850,26050,26050,26050,26050,91
|
|
20230720,100000,1279066300,26000,26000,26000,26000,25
|
|
20230720,095900,1278416300,26050,26050,26050,26050,206
|
|
20230720,095800,1273050000,26050,26050,26050,26050,82
|
|
20230720,095700,1270913900,26050,26000,26050,26000,520
|
|
20230720,095600,1257388350,26000,26000,26000,26000,40
|
|
20230720,095500,1256348350,26000,26000,26000,25900,130
|
|
20230720,095400,1252978250,25900,25850,25900,25850,565
|
|
20230720,095300,1238349250,25850,26000,26000,25850,2679
|
|
20230720,095200,1168994300,26000,26000,26000,25950,564
|
|
20230720,095100,1154330550,25950,25900,26000,25850,1802
|
|
20230720,095000,1107691250,25850,25900,25900,25850,1249
|
|
20230720,094900,1075390300,25850,26050,26050,25800,5925
|
|
20230720,094800,922058000,26000,26050,26050,26000,1052
|
|
20230720,094700,894692600,26100,26150,26150,26050,3404
|
|
20230720,094600,805826550,26250,26150,26250,26150,123
|
|
20230720,094500,802604900,26150,26200,26200,26150,55
|
|
20230720,094400,801164650,26200,26200,26200,26200,562
|
|
20230720,094300,786440250,26200,26250,26250,26200,854
|
|
20230720,094200,764064950,26250,26250,26250,26250,0
|
|
20230720,094100,764064950,26250,26250,26250,26250,693
|
|
20230720,094000,745873700,26250,26300,26300,26250,61
|
|
20230720,093900,744270650,26300,26300,26300,26300,384
|
|
20230720,093800,734171450,26350,26250,26350,26250,41
|
|
20230720,093700,733093550,26300,26250,26300,26250,101
|
|
20230720,093600,730437300,26250,26300,26300,26250,589
|
|
20230720,093500,714946700,26300,26300,26300,26300,52
|
|
20230720,093400,713579100,26300,26300,26300,26300,3
|
|
20230720,093300,713500200,26250,26300,26300,26250,25
|
|
20230720,093200,712843800,26250,26250,26250,26250,101
|
|
20230720,093100,710192550,26300,26300,26300,26250,136
|
|
20230720,093000,706622400,26200,26250,26300,26200,244
|
|
20230720,092900,700217200,26300,26250,26300,26250,52
|
|
20230720,092800,698851950,26350,26200,26350,26200,808
|
|
20230720,092700,677632900,26200,26250,26250,26200,1985
|
|
20230720,092600,625576050,26300,26300,26300,26250,235
|
|
20230720,092500,619400250,26300,26300,26350,26250,226
|
|
20230720,092400,613458950,26350,26300,26350,26300,264
|
|
20230720,092300,606514650,26300,26300,26350,26300,1622
|
|
20230720,092200,563855950,26250,26250,26250,26250,530
|
|
20230720,092100,549943450,26300,26250,26300,26250,411
|
|
20230720,092000,539134200,26250,26350,26350,26250,1403
|
|
20230720,091900,502271900,26350,26400,26400,26350,113
|
|
20230720,091800,499294200,26400,26300,26400,26250,101
|
|
20230720,091700,496637550,26300,26350,26400,26300,87
|
|
20230720,091600,494349200,26450,26450,26450,26350,926
|
|
20230720,091500,469891300,26500,26350,26650,26250,2609
|
|
20230720,091400,400709200,26350,26250,26350,26250,47
|
|
20230720,091300,399475250,26300,26350,26400,26300,106
|
|
20230720,091200,396682100,26400,26300,26450,26300,30
|
|
20230720,091100,395892150,26300,26400,26450,26300,269
|
|
20230720,091000,388789150,26400,26300,26400,26300,624
|
|
20230720,090900,372319700,26150,26150,26300,26100,557
|
|
20230720,090800,357742600,26150,26150,26200,26150,132
|
|
20230720,090700,354286800,26150,26150,26300,26150,187
|
|
20230720,090600,349391100,26150,26200,26300,26150,538
|
|
20230720,090500,335294450,26200,26100,26350,26100,690
|
|
20230720,090400,317259250,26100,26250,26250,26100,1590
|
|
20230720,090300,275663900,26200,26350,26350,26200,1010
|
|
20230720,090200,249111350,26350,26300,26400,26300,519
|
|
20230720,090100,235456250,26300,26650,26650,26300,3420
|
|
20230720,090000,144883900,26650,26700,26750,26600,5404
|