585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184200,932529550,23950,23950,23950,23950,1028
|
|
20230707,184100,932529550,23950,23950,23950,23950,0
|
|
20230707,184000,932529550,23950,23950,23950,23950,0
|
|
20230707,183900,932529550,23950,23950,23950,23950,0
|
|
20230707,183800,932529550,23950,23950,23950,23950,0
|
|
20230707,183700,932529550,23950,23950,23950,23950,0
|
|
20230707,183600,932529550,23950,23950,23950,23950,0
|
|
20230707,183500,932529550,23950,23950,23950,23950,0
|
|
20230707,183400,932529550,23950,23950,23950,23950,0
|
|
20230707,183300,932529550,23950,23950,23950,23950,0
|
|
20230707,183200,932529550,23950,23950,23950,23950,0
|
|
20230707,183100,932529550,23950,23950,23950,23950,0
|
|
20230707,183000,932529550,23950,23950,23950,23950,0
|
|
20230707,182900,932529550,23950,23950,23950,23950,0
|
|
20230707,182800,932529550,23950,23950,23950,23950,0
|
|
20230707,182700,932529550,23950,23950,23950,23950,0
|
|
20230707,182600,932529550,23950,23950,23950,23950,0
|
|
20230707,182500,932529550,23950,23950,23950,23950,0
|
|
20230707,182400,932529550,23950,23950,23950,23950,0
|
|
20230707,182300,932529550,23950,23950,23950,23950,0
|
|
20230707,182200,932529550,23950,23950,23950,23950,0
|
|
20230707,182100,932529550,23950,23950,23950,23950,0
|
|
20230707,182000,932529550,23950,23950,23950,23950,0
|
|
20230707,181900,932529550,23950,23950,23950,23950,0
|
|
20230707,181800,932529550,23950,23950,23950,23950,0
|
|
20230707,181700,932529550,23950,23950,23950,23950,0
|
|
20230707,181600,932529550,23950,23950,23950,23950,0
|
|
20230707,181500,932529550,23950,23950,23950,23950,0
|
|
20230707,181400,932529550,23950,23950,23950,23950,0
|
|
20230707,181300,932529550,23950,23950,23950,23950,0
|
|
20230707,181200,932529550,23950,23950,23950,23950,1028
|
|
20230707,181100,932529550,23950,23950,23950,23950,0
|
|
20230707,181000,932529550,23950,23950,23950,23950,0
|
|
20230707,180900,932529550,23950,23950,23950,23950,0
|
|
20230707,180800,932529550,23950,23950,23950,23950,0
|
|
20230707,180700,932529550,23950,23950,23950,23950,0
|
|
20230707,180600,932529550,23950,23950,23950,23950,0
|
|
20230707,180500,932529550,23950,23950,23950,23950,0
|
|
20230707,180400,932529550,23950,23950,23950,23950,0
|
|
20230707,180300,932529550,23950,23950,23950,23950,0
|
|
20230707,180200,932529550,23950,23950,23950,23950,0
|
|
20230707,180100,932529550,23950,23950,23950,23950,0
|
|
20230707,180000,932529550,23950,23950,23950,23950,0
|
|
20230707,175900,932529550,23950,23950,23950,23950,0
|
|
20230707,175800,932529550,23950,23950,23950,23950,0
|
|
20230707,175700,932529550,23950,23950,23950,23950,0
|
|
20230707,175600,932529550,23950,23950,23950,23950,0
|
|
20230707,175500,932529550,23950,23950,23950,23950,0
|
|
20230707,175400,932529550,23950,23950,23950,23950,0
|
|
20230707,175300,932529550,23950,23950,23950,23950,0
|
|
20230707,175200,932529550,23950,23950,23950,23950,0
|
|
20230707,175100,932529550,23950,23950,23950,23950,0
|
|
20230707,175000,932529550,23950,23950,23950,23950,0
|
|
20230707,174900,932529550,23950,23950,23950,23950,0
|
|
20230707,174800,932529550,23950,23950,23950,23950,0
|
|
20230707,174700,932529550,23950,23950,23950,23950,0
|
|
20230707,174600,932529550,23950,23950,23950,23950,0
|
|
20230707,174500,932529550,23950,23950,23950,23950,0
|
|
20230707,174400,932529550,23950,23950,23950,23950,0
|
|
20230707,174300,932529550,23950,23950,23950,23950,0
|
|
20230707,174200,932529550,23950,23950,23950,23950,1028
|
|
20230707,174100,932529550,23950,23950,23950,23950,0
|
|
20230707,174000,932529550,23950,23950,23950,23950,0
|
|
20230707,173900,932529550,23950,23950,23950,23950,0
|
|
20230707,173800,932529550,23950,23950,23950,23950,0
|
|
20230707,173700,932529550,23950,23950,23950,23950,0
|
|
20230707,173600,932529550,23950,23950,23950,23950,0
|
|
20230707,173500,932529550,23950,23950,23950,23950,0
|
|
20230707,173400,932529550,23950,23950,23950,23950,0
|
|
20230707,173300,932529550,23950,23950,23950,23950,0
|
|
20230707,173200,932529550,23950,23950,23950,23950,0
|
|
20230707,173100,932529550,23950,23950,23950,23950,0
|
|
20230707,173000,932529550,23950,23950,23950,23950,0
|
|
20230707,172900,932529550,23950,23950,23950,23950,0
|
|
20230707,172800,932529550,23950,23950,23950,23950,0
|
|
20230707,172700,932529550,23950,23950,23950,23950,0
|
|
20230707,172600,932529550,23950,23950,23950,23950,0
|
|
20230707,172500,932529550,23950,23950,23950,23950,0
|
|
20230707,172400,932529550,23950,23950,23950,23950,0
|
|
20230707,172300,932529550,23950,23950,23950,23950,0
|
|
20230707,172200,932529550,23950,23950,23950,23950,0
|
|
20230707,172100,932529550,23950,23950,23950,23950,0
|
|
20230707,172000,932529550,23950,23950,23950,23950,0
|
|
20230707,171900,932529550,23950,23950,23950,23950,0
|
|
20230707,171800,932529550,23950,23950,23950,23950,0
|
|
20230707,171700,932529550,23950,23950,23950,23950,0
|
|
20230707,171600,932529550,23950,23950,23950,23950,0
|
|
20230707,171500,932529550,23950,23950,23950,23950,0
|
|
20230707,171400,932529550,23950,23950,23950,23950,0
|
|
20230707,171300,932529550,23950,23950,23950,23950,0
|
|
20230707,171200,932529550,23950,23950,23950,23950,1028
|
|
20230707,171100,932529550,23950,23950,23950,23950,0
|
|
20230707,171000,932529550,23950,23950,23950,23950,0
|
|
20230707,170900,932529550,23950,23950,23950,23950,0
|
|
20230707,170800,932529550,23950,23950,23950,23950,0
|
|
20230707,170700,932529550,23950,23950,23950,23950,0
|
|
20230707,170600,932529550,23950,23950,23950,23950,0
|
|
20230707,170500,932529550,23950,23950,23950,23950,0
|
|
20230707,170400,932529550,23950,23950,23950,23950,0
|
|
20230707,170300,932529550,23950,23950,23950,23950,0
|
|
20230707,170200,932529550,23950,23950,23950,23950,0
|
|
20230707,170100,932529550,23950,23950,23950,23950,0
|
|
20230707,170000,932529550,23950,23950,23950,23950,0
|
|
20230707,165900,932529550,23950,23950,23950,23950,0
|
|
20230707,165800,932529550,23950,23950,23950,23950,0
|
|
20230707,165700,932529550,23950,23950,23950,23950,0
|
|
20230707,165600,932529550,23950,23950,23950,23950,0
|
|
20230707,165500,932529550,23950,23950,23950,23950,0
|
|
20230707,165400,932529550,23950,23950,23950,23950,0
|
|
20230707,165300,932529550,23950,23950,23950,23950,0
|
|
20230707,165200,932529550,23950,23950,23950,23950,0
|
|
20230707,165100,932529550,23950,23950,23950,23950,0
|
|
20230707,165000,932529550,23950,23950,23950,23950,0
|
|
20230707,164900,932529550,23950,23950,23950,23950,0
|
|
20230707,164800,932529550,23950,23950,23950,23950,0
|
|
20230707,164700,932529550,23950,23950,23950,23950,0
|
|
20230707,164600,932529550,23950,23950,23950,23950,0
|
|
20230707,164500,932529550,23950,23950,23950,23950,0
|
|
20230707,164400,932529550,23950,23950,23950,23950,0
|
|
20230707,164300,932529550,23950,23950,23950,23950,0
|
|
20230707,164200,932529550,23950,23950,23950,23950,1028
|
|
20230707,164100,932529550,23950,23950,23950,23950,0
|
|
20230707,164000,932529550,23950,23950,23950,23950,0
|
|
20230707,163900,932529550,23950,23950,23950,23950,0
|
|
20230707,163800,932529550,23950,23950,23950,23950,0
|
|
20230707,163700,932529550,23950,23950,23950,23950,0
|
|
20230707,163600,932529550,23950,23950,23950,23950,0
|
|
20230707,163500,932529550,23950,23950,23950,23950,0
|
|
20230707,163400,932529550,23950,23950,23950,23950,0
|
|
20230707,163300,932529550,23950,23950,23950,23950,0
|
|
20230707,163200,932529550,23950,23950,23950,23950,0
|
|
20230707,163100,932529550,23950,23950,23950,23950,0
|
|
20230707,163000,932529550,23950,23950,23950,23950,0
|
|
20230707,162900,932529550,23950,23950,23950,23950,0
|
|
20230707,162800,932529550,23950,23950,23950,23950,0
|
|
20230707,162700,932529550,23950,23950,23950,23950,0
|
|
20230707,162600,932529550,23950,23950,23950,23950,0
|
|
20230707,162500,932529550,23950,23950,23950,23950,0
|
|
20230707,162400,932529550,23950,23950,23950,23950,0
|
|
20230707,162300,932529550,23950,23950,23950,23950,0
|
|
20230707,162200,932529550,23950,23950,23950,23950,0
|
|
20230707,162100,932529550,23950,23950,23950,23950,0
|
|
20230707,162000,932529550,23950,23950,23950,23950,0
|
|
20230707,161900,932529550,23950,23950,23950,23950,0
|
|
20230707,161800,932529550,23950,23950,23950,23950,0
|
|
20230707,161700,932529550,23950,23950,23950,23950,0
|
|
20230707,161600,932529550,23950,23950,23950,23950,0
|
|
20230707,161500,932529550,23950,23950,23950,23950,0
|
|
20230707,161400,932529550,23950,23950,23950,23950,0
|
|
20230707,161300,932529550,23950,23950,23950,23950,0
|
|
20230707,161200,932529550,23950,23950,23950,23950,1028
|
|
20230707,161100,932529550,23950,23950,23950,23950,0
|
|
20230707,161000,932529550,23950,23950,23950,23950,0
|
|
20230707,160900,932529550,23950,23950,23950,23950,0
|
|
20230707,160800,932529550,23950,23950,23950,23950,0
|
|
20230707,160700,932529550,23950,23950,23950,23950,0
|
|
20230707,160600,932529550,23950,23950,23950,23950,0
|
|
20230707,160500,932529550,23950,23950,23950,23950,0
|
|
20230707,160400,932529550,23950,23950,23950,23950,0
|
|
20230707,160300,932529550,23950,23950,23950,23950,0
|
|
20230707,160200,932529550,23950,23950,23950,23950,0
|
|
20230707,160100,932529550,23950,23950,23950,23950,0
|
|
20230707,160000,932529550,23950,23950,23950,23950,0
|
|
20230707,155900,932529550,23950,23950,23950,23950,0
|
|
20230707,155800,932529550,23950,23950,23950,23950,0
|
|
20230707,155700,932529550,23950,23950,23950,23950,0
|
|
20230707,155600,932529550,23950,23950,23950,23950,0
|
|
20230707,155500,932529550,23950,23950,23950,23950,0
|
|
20230707,155400,932529550,23950,23950,23950,23950,0
|
|
20230707,155300,932529550,23950,23950,23950,23950,0
|
|
20230707,155200,932529550,23950,23950,23950,23950,0
|
|
20230707,155100,932529550,23950,23950,23950,23950,0
|
|
20230707,155000,932529550,23950,23950,23950,23950,0
|
|
20230707,154900,932529550,23950,23950,23950,23950,0
|
|
20230707,154800,932529550,23950,23950,23950,23950,0
|
|
20230707,154700,932529550,23950,23950,23950,23950,0
|
|
20230707,154600,932529550,23950,23950,23950,23950,0
|
|
20230707,154500,932529550,23950,23950,23950,23950,0
|
|
20230707,154400,932529550,23950,23950,23950,23950,0
|
|
20230707,154300,932529550,23950,23950,23950,23950,0
|
|
20230707,154200,932529550,23950,23950,23950,23950,1028
|
|
20230707,154100,932529550,23950,23950,23950,23950,0
|
|
20230707,154000,932529550,23950,23950,23950,23950,0
|
|
20230707,153900,932529550,23950,23950,23950,23950,0
|
|
20230707,153800,932529550,23950,23950,23950,23950,0
|
|
20230707,153700,932529550,23950,23950,23950,23950,0
|
|
20230707,153600,932529550,23950,23950,23950,23950,0
|
|
20230707,153500,932529550,23950,23950,23950,23950,0
|
|
20230707,153400,932529550,23950,23950,23950,23950,0
|
|
20230707,153300,932529550,23950,23950,23950,23950,0
|
|
20230707,153200,932529550,23950,23950,23950,23950,0
|
|
20230707,153100,932529550,23950,23950,23950,23950,0
|
|
20230707,153000,932529550,23950,23950,23950,23950,1028
|
|
20230707,152900,907908950,23900,23900,23900,23900,0
|
|
20230707,152800,907908950,23900,23900,23900,23900,0
|
|
20230707,152700,907908950,23900,23900,23900,23900,0
|
|
20230707,152600,907908950,23900,23900,23900,23900,0
|
|
20230707,152500,907908950,23900,23900,23900,23900,0
|
|
20230707,152400,907908950,23900,23900,23900,23900,0
|
|
20230707,152300,907908950,23900,23900,23900,23900,0
|
|
20230707,152200,907908950,23900,23900,23900,23900,0
|
|
20230707,152100,907908950,23900,23900,23900,23900,0
|
|
20230707,152000,907908950,23900,23900,23900,23900,0
|
|
20230707,151900,907908950,23900,23900,23900,23900,200
|
|
20230707,151800,903128950,23950,23950,23950,23950,5
|
|
20230707,151700,903009200,23950,23950,23950,23950,5
|
|
20230707,151600,902889450,23950,23950,23950,23950,10
|
|
20230707,151500,902649950,23900,23900,23900,23900,174
|
|
20230707,151400,898491350,23900,23900,23900,23850,273
|
|
20230707,151300,891978200,23900,23900,23900,23900,15
|
|
20230707,151200,891619700,23900,23900,23900,23850,21
|
|
20230707,151100,891117900,23900,23900,23900,23900,18
|
|
20230707,151000,890687700,23900,23850,23900,23800,215
|
|
20230707,150900,885563600,23900,23900,23900,23900,16
|
|
20230707,150800,885181200,23900,23900,23900,23900,116
|
|
20230707,150700,882408800,23900,23900,23900,23900,14
|
|
20230707,150600,882074200,23900,23900,23900,23900,20
|
|
20230707,150500,881596200,23900,23900,23900,23850,18
|
|
20230707,150400,881166150,23900,23900,23900,23900,13
|
|
20230707,150300,880855450,23900,23850,23900,23850,29
|
|
20230707,150200,880162400,23900,23900,23900,23900,4
|
|
20230707,150100,880066800,23900,23900,23900,23900,2
|
|
20230707,150000,880019000,23850,23850,23850,23850,1001
|
|
20230707,145900,856145150,23850,23850,23850,23850,988
|
|
20230707,145800,832581350,23800,23800,23800,23800,1
|
|
20230707,145700,832557550,23850,23800,23850,23800,48
|
|
20230707,145600,831415000,23800,23800,23800,23800,0
|
|
20230707,145500,831415000,23800,23800,23800,23800,0
|
|
20230707,145400,831415000,23800,23800,23800,23800,0
|
|
20230707,145300,831415000,23800,23800,23800,23800,11
|
|
20230707,145200,831153200,23800,23850,23850,23800,6
|
|
20230707,145100,831010350,23800,23800,23800,23800,0
|
|
20230707,145000,831010350,23800,23750,23800,23750,59
|
|
20230707,144900,829607150,23800,23800,23800,23800,2
|
|
20230707,144800,829559550,23800,23800,23800,23800,4
|
|
20230707,144700,829464350,23750,23750,23750,23750,0
|
|
20230707,144600,829464350,23750,23750,23750,23750,13
|
|
20230707,144500,829155600,23750,23750,23750,23750,50
|
|
20230707,144400,827968100,23800,23800,23800,23800,1
|
|
20230707,144300,827944300,23800,23800,23800,23800,93
|
|
20230707,144200,825730900,23800,23800,23800,23800,0
|
|
20230707,144100,825730900,23800,23800,23800,23800,0
|
|
20230707,144000,825730900,23800,23800,23800,23800,25
|
|
20230707,143900,825135900,23800,23800,23800,23800,0
|
|
20230707,143800,825135900,23800,23800,23800,23800,1
|
|
20230707,143700,825112100,23800,23800,23800,23800,0
|
|
20230707,143600,825112100,23800,23800,23800,23800,1
|
|
20230707,143500,825088300,23800,23800,23800,23800,2
|
|
20230707,143400,825040700,23800,23800,23800,23800,0
|
|
20230707,143300,825040700,23800,23800,23800,23800,0
|
|
20230707,143200,825040700,23800,23800,23800,23800,60
|
|
20230707,143100,823612700,23800,23800,23800,23800,0
|
|
20230707,143000,823612700,23800,23800,23800,23800,2
|
|
20230707,142900,823565100,23750,23800,23800,23750,8
|
|
20230707,142800,823374850,23800,23800,23800,23800,231
|
|
20230707,142700,817877050,23800,23800,23800,23800,0
|
|
20230707,142600,817877050,23800,23800,23800,23800,0
|
|
20230707,142500,817877050,23800,23800,23800,23800,0
|
|
20230707,142400,817877050,23800,23750,23800,23750,128
|
|
20230707,142300,814832000,23800,23800,23800,23800,0
|
|
20230707,142200,814832000,23800,23800,23800,23800,2
|
|
20230707,142100,814784400,23750,23750,23750,23750,0
|
|
20230707,142000,814784400,23750,23750,23750,23750,0
|
|
20230707,141900,814784400,23750,23750,23750,23750,0
|
|
20230707,141800,814784400,23750,23750,23750,23750,0
|
|
20230707,141700,814784400,23750,23800,23800,23750,28
|
|
20230707,141600,814118100,23800,23800,23800,23800,5
|
|
20230707,141500,813999100,23800,23800,23800,23800,0
|
|
20230707,141400,813999100,23800,23800,23800,23800,0
|
|
20230707,141300,813999100,23800,23800,23800,23800,0
|
|
20230707,141200,813999100,23800,23800,23800,23800,200
|
|
20230707,141100,809239100,23800,23800,23800,23800,100
|
|
20230707,141000,806859100,23800,23800,23800,23800,0
|
|
20230707,140900,806859100,23800,23800,23800,23800,0
|
|
20230707,140800,806859100,23800,23800,23800,23800,3
|
|
20230707,140700,806787700,23800,23800,23800,23800,1
|
|
20230707,140600,806763900,23800,23800,23800,23800,0
|
|
20230707,140500,806763900,23800,23800,23800,23800,12
|
|
20230707,140400,806478300,23750,23750,23750,23750,0
|
|
20230707,140300,806478300,23750,23750,23750,23750,0
|
|
20230707,140200,806478300,23750,23750,23750,23750,742
|
|
20230707,140100,788855800,23750,23750,23750,23750,148
|
|
20230707,140000,785340800,23750,23700,23750,23700,11
|
|
20230707,135900,785080050,23750,23750,23750,23750,200
|
|
20230707,135800,780330050,23750,23750,23750,23750,20
|
|
20230707,135700,779855050,23700,23750,23750,23700,14
|
|
20230707,135600,779522750,23750,23750,23750,23750,1
|
|
20230707,135500,779499000,23700,23700,23700,23700,1
|
|
20230707,135400,779475300,23750,23750,23750,23750,0
|
|
20230707,135300,779475300,23750,23750,23750,23750,0
|
|
20230707,135200,779475300,23750,23750,23750,23750,1
|
|
20230707,135100,779451550,23750,23750,23750,23750,75
|
|
20230707,135000,777670300,23700,23700,23700,23700,105
|
|
20230707,134900,775181800,23700,23700,23700,23700,0
|
|
20230707,134800,775181800,23700,23750,23750,23700,200
|
|
20230707,134700,770440300,23750,23750,23750,23750,1
|
|
20230707,134600,770416550,23750,23750,23750,23750,0
|
|
20230707,134500,770416550,23750,23750,23750,23750,1
|
|
20230707,134400,770392800,23750,23750,23750,23700,7
|
|
20230707,134300,770226700,23700,23700,23700,23700,20
|
|
20230707,134200,769752700,23750,23750,23750,23750,8
|
|
20230707,134100,769562700,23750,23750,23750,23750,2
|
|
20230707,134000,769515200,23750,23750,23750,23750,1
|
|
20230707,133900,769491450,23700,23700,23700,23700,0
|
|
20230707,133800,769491450,23700,23700,23700,23700,0
|
|
20230707,133700,769491450,23700,23700,23700,23700,0
|
|
20230707,133600,769491450,23700,23700,23700,23700,50
|
|
20230707,133500,768306450,23700,23700,23700,23700,0
|
|
20230707,133400,768306450,23700,23750,23750,23700,1093
|
|
20230707,133300,742402300,23750,23750,23750,23750,0
|
|
20230707,133200,742402300,23750,23700,23750,23700,94
|
|
20230707,133100,740174450,23700,23650,23700,23650,68
|
|
20230707,133000,738566000,23700,23700,23700,23650,155
|
|
20230707,132900,734892550,23700,23700,23700,23700,0
|
|
20230707,132800,734892550,23700,23700,23700,23700,0
|
|
20230707,132700,734892550,23700,23700,23700,23700,1
|
|
20230707,132600,734868850,23700,23700,23700,23700,0
|
|
20230707,132500,734868850,23700,23650,23700,23650,152
|
|
20230707,132400,731273150,23700,23700,23700,23700,31
|
|
20230707,132300,730538450,23700,23700,23700,23700,40
|
|
20230707,132200,729590450,23700,23700,23700,23700,75
|
|
20230707,132100,727812950,23750,23750,23750,23750,1
|
|
20230707,132000,727789200,23700,23750,23750,23700,40
|
|
20230707,131900,726841150,23750,23750,23750,23750,6
|
|
20230707,131800,726698650,23700,23700,23700,23700,50
|
|
20230707,131700,725513650,23700,23700,23700,23700,0
|
|
20230707,131600,725513650,23700,23750,23750,23700,93
|
|
20230707,131500,723304950,23700,23750,23750,23700,41
|
|
20230707,131400,722331700,23750,23750,23750,23750,0
|
|
20230707,131300,722331700,23750,23750,23750,23750,4
|
|
20230707,131200,722236700,23750,23750,23750,23750,1
|
|
20230707,131100,722212950,23750,23750,23750,23750,0
|
|
20230707,131000,722212950,23750,23750,23750,23750,0
|
|
20230707,130900,722212950,23750,23750,23750,23750,190
|
|
20230707,130800,717700450,23750,23700,23750,23700,189
|
|
20230707,130700,713221100,23700,23650,23700,23650,33
|
|
20230707,130600,712440250,23700,23700,23700,23700,0
|
|
20230707,130500,712440250,23700,23700,23700,23700,0
|
|
20230707,130400,712440250,23700,23700,23700,23700,0
|
|
20230707,130300,712440250,23700,23700,23700,23700,92
|
|
20230707,130200,710259850,23700,23700,23700,23700,92
|
|
20230707,130100,708079450,23700,23700,23700,23700,8
|
|
20230707,130000,707889850,23700,23700,23700,23700,81
|
|
20230707,125900,705970150,23700,23700,23700,23700,10
|
|
20230707,125800,705733150,23700,23700,23700,23700,0
|
|
20230707,125700,705733150,23700,23700,23700,23700,0
|
|
20230707,125600,705733150,23700,23700,23700,23700,242
|
|
20230707,125500,699997750,23700,23750,23750,23700,129
|
|
20230707,125400,696940400,23750,23750,23750,23750,116
|
|
20230707,125300,694185400,23700,23700,23700,23700,332
|
|
20230707,125200,686317000,23700,23700,23750,23650,2886
|
|
20230707,125100,617990050,23700,23700,23700,23700,0
|
|
20230707,125000,617990050,23700,23750,23750,23700,1156
|
|
20230707,124900,590537800,23750,23750,23750,23750,50
|
|
20230707,124800,589350300,23800,23800,23800,23800,1
|
|
20230707,124700,589326500,23800,23800,23800,23800,6
|
|
20230707,124600,589183700,23750,23750,23750,23750,0
|
|
20230707,124500,589183700,23750,23750,23750,23750,0
|
|
20230707,124400,589183700,23750,23750,23750,23750,3
|
|
20230707,124300,589112450,23750,23750,23750,23750,2
|
|
20230707,124200,589064950,23750,23750,23750,23750,0
|
|
20230707,124100,589064950,23750,23800,23800,23750,220
|
|
20230707,124000,583834950,23800,23800,23800,23800,2
|
|
20230707,123900,583787350,23800,23800,23800,23800,61
|
|
20230707,123800,582335550,23850,23850,23850,23850,0
|
|
20230707,123700,582335550,23850,23850,23850,23850,2
|
|
20230707,123600,582287850,23850,23850,23850,23850,7
|
|
20230707,123500,582120900,23850,23850,23850,23850,24
|
|
20230707,123400,581548500,23850,23850,23850,23850,20
|
|
20230707,123300,581071500,23850,23850,23850,23850,101
|
|
20230707,123200,578662650,23900,23900,23900,23900,1
|
|
20230707,123100,578638750,23900,23900,23900,23900,434
|
|
20230707,123000,568266150,23900,23850,23900,23750,1802
|
|
20230707,122900,525426300,23900,23900,23900,23900,40
|
|
20230707,122800,524470300,23850,23850,23850,23850,0
|
|
20230707,122700,524470300,23850,23900,23900,23850,41
|
|
20230707,122600,523491950,23900,23900,23900,23900,0
|
|
20230707,122500,523491950,23900,23900,23900,23900,0
|
|
20230707,122400,523491950,23900,23900,23900,23900,7
|
|
20230707,122300,523324650,23900,23900,23900,23900,0
|
|
20230707,122200,523324650,23900,23900,23900,23900,0
|
|
20230707,122100,523324650,23900,23900,23900,23900,0
|
|
20230707,122000,523324650,23900,23900,23900,23900,1
|
|
20230707,121900,523300750,23850,23850,23850,23850,0
|
|
20230707,121800,523300750,23850,23850,23850,23850,1
|
|
20230707,121700,523276900,23850,23850,23850,23850,932
|
|
20230707,121600,501048700,23850,23850,23850,23850,0
|
|
20230707,121500,501048700,23850,23850,23850,23850,24
|
|
20230707,121400,500476300,23850,23850,23850,23850,75
|
|
20230707,121300,498687550,23850,23850,23850,23850,2
|
|
20230707,121200,498639850,23850,23800,23850,23800,206
|
|
20230707,121100,493735850,23850,23850,23850,23850,39
|
|
20230707,121000,492805700,23850,23850,23850,23850,4
|
|
20230707,120900,492710300,23850,23850,23850,23850,0
|
|
20230707,120800,492710300,23850,23850,23850,23850,0
|
|
20230707,120700,492710300,23850,23850,23850,23850,3
|
|
20230707,120600,492638750,23850,23850,23850,23850,41
|
|
20230707,120500,491660900,23850,23800,23850,23800,18
|
|
20230707,120400,491232450,23800,23800,23800,23800,432
|
|
20230707,120300,480950850,23800,23800,23800,23800,0
|
|
20230707,120200,480950850,23800,23800,23800,23800,1
|
|
20230707,120100,480927050,23800,23800,23800,23800,1
|
|
20230707,120000,480903250,23800,23800,23800,23800,0
|
|
20230707,115900,480903250,23800,23800,23800,23800,0
|
|
20230707,115800,480903250,23800,23800,23800,23800,0
|
|
20230707,115700,480903250,23800,23800,23800,23800,2
|
|
20230707,115600,480855650,23800,23800,23800,23750,85
|
|
20230707,115500,478836650,23800,23750,23800,23750,2
|
|
20230707,115400,478789100,23750,23750,23750,23750,150
|
|
20230707,115300,475226600,23800,23750,23800,23750,151
|
|
20230707,115200,471640300,23750,23750,23750,23750,53
|
|
20230707,115100,470381550,23750,23750,23750,23750,0
|
|
20230707,115000,470381550,23750,23800,23800,23750,1121
|
|
20230707,114900,443749050,23800,23800,23800,23800,0
|
|
20230707,114800,443749050,23800,23750,23800,23750,49
|
|
20230707,114700,442582900,23800,23800,23800,23800,0
|
|
20230707,114600,442582900,23800,23800,23800,23800,35
|
|
20230707,114500,441749900,23800,23800,23800,23800,2
|
|
20230707,114400,441702300,23800,23800,23800,23800,61
|
|
20230707,114300,440250500,23800,23800,23800,23800,0
|
|
20230707,114200,440250500,23800,23800,23800,23800,56
|
|
20230707,114100,438917700,23800,23800,23800,23800,1
|
|
20230707,114000,438893900,23800,23800,23800,23800,1
|
|
20230707,113900,438870100,23800,23850,23850,23750,9
|
|
20230707,113800,438656200,23800,23800,23800,23800,157
|
|
20230707,113700,434919600,23800,23800,23800,23800,132
|
|
20230707,113600,431778000,23800,23850,23850,23800,19
|
|
20230707,113500,431325350,23850,23850,23850,23850,34
|
|
20230707,113400,430514450,23850,23850,23850,23850,9
|
|
20230707,113300,430299800,23850,23850,23850,23850,1
|
|
20230707,113200,430275950,23850,23850,23850,23850,40
|
|
20230707,113100,429321950,23850,23850,23850,23850,14
|
|
20230707,113000,428988050,23850,23850,23850,23850,1
|
|
20230707,112900,428964200,23800,23850,23850,23800,13
|
|
20230707,112800,428654400,23850,23850,23850,23850,1
|
|
20230707,112700,428630550,23850,23850,23850,23850,1
|
|
20230707,112600,428606700,23850,23850,23850,23850,4
|
|
20230707,112500,428511300,23850,23850,23850,23850,11
|
|
20230707,112400,428248950,23850,23850,23850,23850,5
|
|
20230707,112300,428129700,23850,23850,23850,23850,51
|
|
20230707,112200,426913350,23900,23900,23900,23900,5
|
|
20230707,112100,426793850,23900,23900,23900,23900,0
|
|
20230707,112000,426793850,23900,23900,23900,23900,1
|
|
20230707,111900,426769950,23850,23900,23900,23850,101
|
|
20230707,111800,424356100,23900,23900,23900,23900,1
|
|
20230707,111700,424332200,23850,23850,23850,23850,0
|
|
20230707,111600,424332200,23850,23850,23850,23850,41
|
|
20230707,111500,423354350,23850,23850,23850,23850,0
|
|
20230707,111400,423354350,23850,23850,23850,23850,0
|
|
20230707,111300,423354350,23850,23850,23850,23850,0
|
|
20230707,111200,423354350,23850,23800,23850,23800,487
|
|
20230707,111100,411763700,23750,23750,23750,23750,0
|
|
20230707,111000,411763700,23750,23800,23800,23750,26
|
|
20230707,110900,411146150,23750,23750,23750,23750,281
|
|
20230707,110800,404472400,23750,23750,23750,23750,4
|
|
20230707,110700,404377400,23750,23750,23750,23750,44
|
|
20230707,110600,403332400,23750,23750,23750,23750,10
|
|
20230707,110500,403094900,23750,23750,23750,23750,0
|
|
20230707,110400,403094900,23750,23750,23750,23750,3
|
|
20230707,110300,403023650,23750,23750,23750,23750,124
|
|
20230707,110200,400078650,23750,23750,23750,23750,0
|
|
20230707,110100,400078650,23750,23750,23750,23700,194
|
|
20230707,110000,395478300,23750,23750,23750,23750,1
|
|
20230707,105900,395454550,23750,23750,23750,23750,10
|
|
20230707,105800,395217050,23750,23700,23750,23700,44
|
|
20230707,105700,394172100,23750,23750,23750,23700,12
|
|
20230707,105600,393887150,23750,23750,23750,23750,22
|
|
20230707,105500,393364650,23750,23750,23750,23700,78
|
|
20230707,105400,391515900,23700,23700,23750,23700,16
|
|
20230707,105300,391136650,23700,23700,23700,23700,30
|
|
20230707,105200,390425650,23750,23700,23750,23700,10
|
|
20230707,105100,390188550,23750,23700,23750,23700,15
|
|
20230707,105000,389832850,23700,23700,23700,23700,71
|
|
20230707,104900,388150150,23700,23700,23750,23700,36
|
|
20230707,104800,387296750,23750,23750,23750,23750,0
|
|
20230707,104700,387296750,23750,23750,23750,23750,27
|
|
20230707,104600,386655500,23750,23750,23750,23750,425
|
|
20230707,104500,376561750,23800,23800,23800,23800,1
|
|
20230707,104400,376537950,23800,23800,23800,23800,8
|
|
20230707,104300,376347550,23750,23750,23750,23750,10
|
|
20230707,104200,376110050,23800,23800,23800,23800,11
|
|
20230707,104100,375848250,23800,23800,23800,23800,3
|
|
20230707,104000,375776850,23800,23800,23800,23800,1
|
|
20230707,103900,375753050,23800,23800,23800,23800,12
|
|
20230707,103800,375467450,23800,23800,23850,23800,193
|
|
20230707,103700,370874000,23800,23800,23900,23800,381
|
|
20230707,103600,361791600,23850,23800,23900,23800,595
|
|
20230707,103500,347621900,23800,23800,23800,23800,148
|
|
20230707,103400,344099500,23750,23750,23750,23750,222
|
|
20230707,103300,338827000,23750,23750,23750,23750,54
|
|
20230707,103200,337544500,23750,23700,23750,23700,200
|
|
20230707,103100,332799500,23750,23700,23750,23700,201
|
|
20230707,103000,328033250,23750,23750,23750,23750,0
|
|
20230707,102900,328033250,23750,23750,23800,23750,833
|
|
20230707,102800,308249100,23750,23750,23750,23750,3
|
|
20230707,102700,308177850,23750,23750,23750,23750,919
|
|
20230707,102600,286351600,23750,23800,23800,23750,9
|
|
20230707,102500,286137800,23800,23800,23800,23800,20
|
|
20230707,102400,285661800,23800,23850,23850,23750,2088
|
|
20230707,102300,236027100,23850,23850,23850,23850,6
|
|
20230707,102200,235884000,23850,23900,23900,23850,527
|
|
20230707,102100,223315000,23900,23900,23900,23900,46
|
|
20230707,102000,222215600,23900,23900,23900,23900,23
|
|
20230707,101900,221665900,23900,23950,23950,23900,167
|
|
20230707,101800,217674550,23950,23950,23950,23950,51
|
|
20230707,101700,216453100,23950,23950,23950,23950,16
|
|
20230707,101600,216069900,23950,23950,23950,23950,13
|
|
20230707,101500,215758550,23950,23950,23950,23950,61
|
|
20230707,101400,214297600,23950,23950,23950,23950,0
|
|
20230707,101300,214297600,23950,23900,23950,23900,34
|
|
20230707,101200,213484600,23900,23900,23900,23900,3
|
|
20230707,101100,213412900,23900,23850,23900,23850,513
|
|
20230707,101000,201153200,23900,23900,23900,23900,80
|
|
20230707,100900,199241200,23900,23900,23900,23900,10
|
|
20230707,100800,199002200,23900,23850,23900,23850,52
|
|
20230707,100700,197761950,23900,23900,23900,23900,21
|
|
20230707,100600,197260050,23900,23900,23900,23900,1
|
|
20230707,100500,197236150,23900,23850,23900,23850,24
|
|
20230707,100400,196662800,23850,23800,23850,23800,352
|
|
20230707,100300,188267850,23800,23850,23850,23800,5
|
|
20230707,100200,188148800,23800,23850,23850,23800,10
|
|
20230707,100100,187910500,23850,23850,23850,23850,102
|
|
20230707,100000,185477800,23850,23800,23850,23800,116
|
|
20230707,095900,182711250,23850,23850,23850,23850,54
|
|
20230707,095800,181423350,23900,23900,23900,23900,43
|
|
20230707,095700,180395650,23800,23800,23800,23800,0
|
|
20230707,095600,180395650,23800,23800,23800,23800,0
|
|
20230707,095500,180395650,23800,23800,23800,23800,0
|
|
20230707,095400,180395650,23800,23900,23900,23800,23
|
|
20230707,095300,179846250,23900,23850,23900,23800,35
|
|
20230707,095200,179012700,23900,23850,23900,23850,115
|
|
20230707,095100,176269700,23850,23900,23900,23850,343
|
|
20230707,095000,168088100,23900,23900,23900,23900,459
|
|
20230707,094900,157118000,23950,23950,23950,23950,0
|
|
20230707,094800,157118000,23950,23900,23950,23900,120
|
|
20230707,094700,154245000,23900,23900,23900,23900,40
|
|
20230707,094600,153289000,24000,24000,24000,24000,30
|
|
20230707,094500,152569000,23950,23950,23950,23950,50
|
|
20230707,094400,151371500,24000,24000,24000,23950,400
|
|
20230707,094300,141786250,23950,23950,23950,23950,121
|
|
20230707,094200,138888300,23950,23950,23950,23900,140
|
|
20230707,094100,135541950,23950,23950,23950,23950,0
|
|
20230707,094000,135541950,23950,23950,24000,23950,79
|
|
20230707,093900,133648850,24000,24000,24000,24000,2
|
|
20230707,093800,133600850,23950,23950,23950,23950,84
|
|
20230707,093700,131589050,23950,23850,23950,23850,157
|
|
20230707,093600,127829000,23850,23850,23850,23850,10
|
|
20230707,093500,127590500,23950,23850,23950,23850,245
|
|
20230707,093400,121739000,23900,23900,23900,23900,0
|
|
20230707,093300,121739000,23900,23900,23900,23900,20
|
|
20230707,093200,121261000,23900,23900,23900,23900,6
|
|
20230707,093100,121117600,23900,23900,23900,23900,6
|
|
20230707,093000,120974200,23900,23900,23900,23900,0
|
|
20230707,092900,120974200,23900,23900,23900,23900,5
|
|
20230707,092800,120854700,23900,23900,23900,23900,0
|
|
20230707,092700,120854700,23900,23900,23900,23900,16
|
|
20230707,092600,120472300,23850,23900,23900,23850,87
|
|
20230707,092500,118395800,23950,23950,23950,23950,0
|
|
20230707,092400,118395800,23950,23900,23950,23850,57
|
|
20230707,092300,117034200,23850,23750,23850,23750,108
|
|
20230707,092200,114463900,23750,23800,23800,23750,296
|
|
20230707,092100,107433350,23800,23850,23850,23800,605
|
|
20230707,092000,93031350,23900,23850,23900,23850,260
|
|
20230707,091900,86830300,23800,23800,23800,23800,194
|
|
20230707,091800,82213100,23800,23800,23800,23800,157
|
|
20230707,091700,78476500,23850,23800,23850,23800,20
|
|
20230707,091600,78000000,23850,23850,23850,23800,159
|
|
20230707,091500,74209050,23850,23900,23900,23850,333
|
|
20230707,091400,66266950,23850,23900,23900,23850,300
|
|
20230707,091300,59108700,23900,24000,24000,23900,58
|
|
20230707,091200,57722200,24000,24000,24000,24000,1
|
|
20230707,091100,57698200,24000,23900,24000,23850,227
|
|
20230707,091000,52273800,23950,24000,24000,23950,643
|
|
20230707,090900,36873850,24000,24000,24000,24000,18
|
|
20230707,090800,36441850,24000,24050,24050,24000,386
|
|
20230707,090700,27177700,24050,24050,24100,24050,54
|
|
20230707,090600,25876950,24050,24050,24050,24050,40
|
|
20230707,090500,24914950,24050,24050,24050,24050,80
|
|
20230707,090400,22990950,24100,24100,24100,24100,6
|
|
20230707,090300,22846350,23950,23950,23950,23950,3
|
|
20230707,090200,22774500,24000,24000,24000,24000,32
|
|
20230707,090100,22006500,23950,23950,23950,23950,84
|
|
20230707,090000,19994700,24000,23950,24000,23950,833
|