585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184200,604646450,24750,24750,24750,24750,313
|
|
20230711,184100,604646450,24750,24750,24750,24750,0
|
|
20230711,184000,604646450,24750,24750,24750,24750,0
|
|
20230711,183900,604646450,24750,24750,24750,24750,0
|
|
20230711,183800,604646450,24750,24750,24750,24750,0
|
|
20230711,183700,604646450,24750,24750,24750,24750,0
|
|
20230711,183600,604646450,24750,24750,24750,24750,0
|
|
20230711,183500,604646450,24750,24750,24750,24750,0
|
|
20230711,183400,604646450,24750,24750,24750,24750,0
|
|
20230711,183300,604646450,24750,24750,24750,24750,0
|
|
20230711,183200,604646450,24750,24750,24750,24750,0
|
|
20230711,183100,604646450,24750,24750,24750,24750,0
|
|
20230711,183000,604646450,24750,24750,24750,24750,0
|
|
20230711,182900,604646450,24750,24750,24750,24750,0
|
|
20230711,182800,604646450,24750,24750,24750,24750,0
|
|
20230711,182700,604646450,24750,24750,24750,24750,0
|
|
20230711,182600,604646450,24750,24750,24750,24750,0
|
|
20230711,182500,604646450,24750,24750,24750,24750,0
|
|
20230711,182400,604646450,24750,24750,24750,24750,0
|
|
20230711,182300,604646450,24750,24750,24750,24750,0
|
|
20230711,182200,604646450,24750,24750,24750,24750,0
|
|
20230711,182100,604646450,24750,24750,24750,24750,0
|
|
20230711,182000,604646450,24750,24750,24750,24750,0
|
|
20230711,181900,604646450,24750,24750,24750,24750,0
|
|
20230711,181800,604646450,24750,24750,24750,24750,0
|
|
20230711,181700,604646450,24750,24750,24750,24750,0
|
|
20230711,181600,604646450,24750,24750,24750,24750,0
|
|
20230711,181500,604646450,24750,24750,24750,24750,0
|
|
20230711,181400,604646450,24750,24750,24750,24750,0
|
|
20230711,181300,604646450,24750,24750,24750,24750,0
|
|
20230711,181200,604646450,24750,24750,24750,24750,313
|
|
20230711,181100,604646450,24750,24750,24750,24750,0
|
|
20230711,181000,604646450,24750,24750,24750,24750,0
|
|
20230711,180900,604646450,24750,24750,24750,24750,0
|
|
20230711,180800,604646450,24750,24750,24750,24750,0
|
|
20230711,180700,604646450,24750,24750,24750,24750,0
|
|
20230711,180600,604646450,24750,24750,24750,24750,0
|
|
20230711,180500,604646450,24750,24750,24750,24750,0
|
|
20230711,180400,604646450,24750,24750,24750,24750,0
|
|
20230711,180300,604646450,24750,24750,24750,24750,0
|
|
20230711,180200,604646450,24750,24750,24750,24750,0
|
|
20230711,180100,604646450,24750,24750,24750,24750,0
|
|
20230711,180000,604646450,24750,24750,24750,24750,0
|
|
20230711,175900,604646450,24750,24750,24750,24750,0
|
|
20230711,175800,604646450,24750,24750,24750,24750,0
|
|
20230711,175700,604646450,24750,24750,24750,24750,0
|
|
20230711,175600,604646450,24750,24750,24750,24750,0
|
|
20230711,175500,604646450,24750,24750,24750,24750,0
|
|
20230711,175400,604646450,24750,24750,24750,24750,0
|
|
20230711,175300,604646450,24750,24750,24750,24750,0
|
|
20230711,175200,604646450,24750,24750,24750,24750,0
|
|
20230711,175100,604646450,24750,24750,24750,24750,0
|
|
20230711,175000,604646450,24750,24750,24750,24750,0
|
|
20230711,174900,604646450,24750,24750,24750,24750,0
|
|
20230711,174800,604646450,24750,24750,24750,24750,0
|
|
20230711,174700,604646450,24750,24750,24750,24750,0
|
|
20230711,174600,604646450,24750,24750,24750,24750,0
|
|
20230711,174500,604646450,24750,24750,24750,24750,0
|
|
20230711,174400,604646450,24750,24750,24750,24750,0
|
|
20230711,174300,604646450,24750,24750,24750,24750,0
|
|
20230711,174200,604646450,24750,24750,24750,24750,313
|
|
20230711,174100,604646450,24750,24750,24750,24750,0
|
|
20230711,174000,604646450,24750,24750,24750,24750,0
|
|
20230711,173900,604646450,24750,24750,24750,24750,0
|
|
20230711,173800,604646450,24750,24750,24750,24750,0
|
|
20230711,173700,604646450,24750,24750,24750,24750,0
|
|
20230711,173600,604646450,24750,24750,24750,24750,0
|
|
20230711,173500,604646450,24750,24750,24750,24750,0
|
|
20230711,173400,604646450,24750,24750,24750,24750,0
|
|
20230711,173300,604646450,24750,24750,24750,24750,0
|
|
20230711,173200,604646450,24750,24750,24750,24750,0
|
|
20230711,173100,604646450,24750,24750,24750,24750,0
|
|
20230711,173000,604646450,24750,24750,24750,24750,0
|
|
20230711,172900,604646450,24750,24750,24750,24750,0
|
|
20230711,172800,604646450,24750,24750,24750,24750,0
|
|
20230711,172700,604646450,24750,24750,24750,24750,0
|
|
20230711,172600,604646450,24750,24750,24750,24750,0
|
|
20230711,172500,604646450,24750,24750,24750,24750,0
|
|
20230711,172400,604646450,24750,24750,24750,24750,0
|
|
20230711,172300,604646450,24750,24750,24750,24750,0
|
|
20230711,172200,604646450,24750,24750,24750,24750,0
|
|
20230711,172100,604646450,24750,24750,24750,24750,0
|
|
20230711,172000,604646450,24750,24750,24750,24750,0
|
|
20230711,171900,604646450,24750,24750,24750,24750,0
|
|
20230711,171800,604646450,24750,24750,24750,24750,0
|
|
20230711,171700,604646450,24750,24750,24750,24750,0
|
|
20230711,171600,604646450,24750,24750,24750,24750,0
|
|
20230711,171500,604646450,24750,24750,24750,24750,0
|
|
20230711,171400,604646450,24750,24750,24750,24750,0
|
|
20230711,171300,604646450,24750,24750,24750,24750,0
|
|
20230711,171200,604646450,24750,24750,24750,24750,313
|
|
20230711,171100,604646450,24750,24750,24750,24750,0
|
|
20230711,171000,604646450,24750,24750,24750,24750,0
|
|
20230711,170900,604646450,24750,24750,24750,24750,0
|
|
20230711,170800,604646450,24750,24750,24750,24750,0
|
|
20230711,170700,604646450,24750,24750,24750,24750,0
|
|
20230711,170600,604646450,24750,24750,24750,24750,0
|
|
20230711,170500,604646450,24750,24750,24750,24750,0
|
|
20230711,170400,604646450,24750,24750,24750,24750,0
|
|
20230711,170300,604646450,24750,24750,24750,24750,0
|
|
20230711,170200,604646450,24750,24750,24750,24750,0
|
|
20230711,170100,604646450,24750,24750,24750,24750,0
|
|
20230711,170000,604646450,24750,24750,24750,24750,0
|
|
20230711,165900,604646450,24750,24750,24750,24750,0
|
|
20230711,165800,604646450,24750,24750,24750,24750,0
|
|
20230711,165700,604646450,24750,24750,24750,24750,0
|
|
20230711,165600,604646450,24750,24750,24750,24750,0
|
|
20230711,165500,604646450,24750,24750,24750,24750,0
|
|
20230711,165400,604646450,24750,24750,24750,24750,0
|
|
20230711,165300,604646450,24750,24750,24750,24750,0
|
|
20230711,165200,604646450,24750,24750,24750,24750,0
|
|
20230711,165100,604646450,24750,24750,24750,24750,0
|
|
20230711,165000,604646450,24750,24750,24750,24750,0
|
|
20230711,164900,604646450,24750,24750,24750,24750,0
|
|
20230711,164800,604646450,24750,24750,24750,24750,0
|
|
20230711,164700,604646450,24750,24750,24750,24750,0
|
|
20230711,164600,604646450,24750,24750,24750,24750,0
|
|
20230711,164500,604646450,24750,24750,24750,24750,0
|
|
20230711,164400,604646450,24750,24750,24750,24750,0
|
|
20230711,164300,604646450,24750,24750,24750,24750,0
|
|
20230711,164200,604646450,24750,24750,24750,24750,313
|
|
20230711,164100,604646450,24750,24750,24750,24750,0
|
|
20230711,164000,604646450,24750,24750,24750,24750,0
|
|
20230711,163900,604646450,24750,24750,24750,24750,0
|
|
20230711,163800,604646450,24750,24750,24750,24750,0
|
|
20230711,163700,604646450,24750,24750,24750,24750,0
|
|
20230711,163600,604646450,24750,24750,24750,24750,0
|
|
20230711,163500,604646450,24750,24750,24750,24750,0
|
|
20230711,163400,604646450,24750,24750,24750,24750,0
|
|
20230711,163300,604646450,24750,24750,24750,24750,0
|
|
20230711,163200,604646450,24750,24750,24750,24750,0
|
|
20230711,163100,604646450,24750,24750,24750,24750,0
|
|
20230711,163000,604646450,24750,24750,24750,24750,0
|
|
20230711,162900,604646450,24750,24750,24750,24750,0
|
|
20230711,162800,604646450,24750,24750,24750,24750,0
|
|
20230711,162700,604646450,24750,24750,24750,24750,0
|
|
20230711,162600,604646450,24750,24750,24750,24750,0
|
|
20230711,162500,604646450,24750,24750,24750,24750,0
|
|
20230711,162400,604646450,24750,24750,24750,24750,0
|
|
20230711,162300,604646450,24750,24750,24750,24750,0
|
|
20230711,162200,604646450,24750,24750,24750,24750,0
|
|
20230711,162100,604646450,24750,24750,24750,24750,0
|
|
20230711,162000,604646450,24750,24750,24750,24750,0
|
|
20230711,161900,604646450,24750,24750,24750,24750,0
|
|
20230711,161800,604646450,24750,24750,24750,24750,0
|
|
20230711,161700,604646450,24750,24750,24750,24750,0
|
|
20230711,161600,604646450,24750,24750,24750,24750,0
|
|
20230711,161500,604646450,24750,24750,24750,24750,0
|
|
20230711,161400,604646450,24750,24750,24750,24750,0
|
|
20230711,161300,604646450,24750,24750,24750,24750,0
|
|
20230711,161200,604646450,24750,24750,24750,24750,313
|
|
20230711,161100,604646450,24750,24750,24750,24750,0
|
|
20230711,161000,604646450,24750,24750,24750,24750,0
|
|
20230711,160900,604646450,24750,24750,24750,24750,0
|
|
20230711,160800,604646450,24750,24750,24750,24750,0
|
|
20230711,160700,604646450,24750,24750,24750,24750,0
|
|
20230711,160600,604646450,24750,24750,24750,24750,0
|
|
20230711,160500,604646450,24750,24750,24750,24750,0
|
|
20230711,160400,604646450,24750,24750,24750,24750,0
|
|
20230711,160300,604646450,24750,24750,24750,24750,0
|
|
20230711,160200,604646450,24750,24750,24750,24750,0
|
|
20230711,160100,604646450,24750,24750,24750,24750,0
|
|
20230711,160000,604646450,24750,24750,24750,24750,0
|
|
20230711,155900,604646450,24750,24750,24750,24750,0
|
|
20230711,155800,604646450,24750,24750,24750,24750,0
|
|
20230711,155700,604646450,24750,24750,24750,24750,0
|
|
20230711,155600,604646450,24750,24750,24750,24750,0
|
|
20230711,155500,604646450,24750,24750,24750,24750,0
|
|
20230711,155400,604646450,24750,24750,24750,24750,0
|
|
20230711,155300,604646450,24750,24750,24750,24750,0
|
|
20230711,155200,604646450,24750,24750,24750,24750,0
|
|
20230711,155100,604646450,24750,24750,24750,24750,0
|
|
20230711,155000,604646450,24750,24750,24750,24750,0
|
|
20230711,154900,604646450,24750,24750,24750,24750,0
|
|
20230711,154800,604646450,24750,24750,24750,24750,0
|
|
20230711,154700,604646450,24750,24750,24750,24750,0
|
|
20230711,154600,604646450,24750,24750,24750,24750,0
|
|
20230711,154500,604646450,24750,24750,24750,24750,0
|
|
20230711,154400,604646450,24750,24750,24750,24750,0
|
|
20230711,154300,604646450,24750,24750,24750,24750,0
|
|
20230711,154200,604646450,24750,24750,24750,24750,313
|
|
20230711,154100,604646450,24750,24750,24750,24750,0
|
|
20230711,154000,604646450,24750,24750,24750,24750,0
|
|
20230711,153900,604646450,24750,24750,24750,24750,0
|
|
20230711,153800,604646450,24750,24750,24750,24750,0
|
|
20230711,153700,604646450,24750,24750,24750,24750,0
|
|
20230711,153600,604646450,24750,24750,24750,24750,0
|
|
20230711,153500,604646450,24750,24750,24750,24750,0
|
|
20230711,153400,604646450,24750,24750,24750,24750,0
|
|
20230711,153300,604646450,24750,24750,24750,24750,0
|
|
20230711,153200,604646450,24750,24750,24750,24750,0
|
|
20230711,153100,604646450,24750,24750,24750,24750,0
|
|
20230711,153000,604646450,24750,24750,24750,24750,313
|
|
20230711,152900,596899700,24750,24750,24750,24750,0
|
|
20230711,152800,596899700,24750,24750,24750,24750,0
|
|
20230711,152700,596899700,24750,24750,24750,24750,0
|
|
20230711,152600,596899700,24750,24750,24750,24750,0
|
|
20230711,152500,596899700,24750,24750,24750,24750,0
|
|
20230711,152400,596899700,24750,24750,24750,24750,0
|
|
20230711,152300,596899700,24750,24750,24750,24750,0
|
|
20230711,152200,596899700,24750,24750,24750,24750,0
|
|
20230711,152100,596899700,24750,24750,24750,24750,0
|
|
20230711,152000,596899700,24750,24750,24750,24750,0
|
|
20230711,151900,596899700,24750,24750,24750,24750,6
|
|
20230711,151800,596751200,24700,24750,24750,24700,3
|
|
20230711,151700,596677000,24700,24700,24750,24700,18
|
|
20230711,151600,596231750,24750,24750,24750,24750,0
|
|
20230711,151500,596231750,24750,24700,24750,24700,7
|
|
20230711,151400,596058600,24750,24750,24750,24750,59
|
|
20230711,151300,594598350,24750,24750,24750,24750,10
|
|
20230711,151200,594350850,24750,24750,24750,24750,12
|
|
20230711,151100,594053850,24750,24750,24750,24750,0
|
|
20230711,151000,594053850,24750,24750,24750,24750,21
|
|
20230711,150900,593534100,24750,24800,24800,24750,171
|
|
20230711,150800,589299350,24800,24800,24800,24800,20
|
|
20230711,150700,588803350,24800,24800,24800,24800,0
|
|
20230711,150600,588803350,24800,24800,24800,24800,2
|
|
20230711,150500,588753750,24750,24800,24850,24750,204
|
|
20230711,150400,583690600,24800,24800,24800,24800,0
|
|
20230711,150300,583690600,24800,24850,24850,24800,23
|
|
20230711,150200,583119550,24850,24850,24850,24850,4
|
|
20230711,150100,583020150,24850,24850,24850,24850,0
|
|
20230711,150000,583020150,24850,24850,24850,24850,1
|
|
20230711,145900,582995300,24850,24850,24850,24850,21
|
|
20230711,145800,582473450,24800,24800,24800,24800,303
|
|
20230711,145700,574959050,24850,24850,24850,24850,1
|
|
20230711,145600,574934200,24850,24800,24850,24800,51
|
|
20230711,145500,573669350,24800,24800,24800,24800,3
|
|
20230711,145400,573594950,24800,24850,24850,24800,19
|
|
20230711,145300,573123200,24850,24850,24850,24850,10
|
|
20230711,145200,572874700,24850,24850,24850,24850,17
|
|
20230711,145100,572452250,24850,24850,24850,24850,266
|
|
20230711,145000,565842150,24850,24850,24850,24850,4
|
|
20230711,144900,565742750,24850,24850,24850,24850,103
|
|
20230711,144800,563183200,24850,24850,24850,24850,0
|
|
20230711,144700,563183200,24850,24850,24850,24850,0
|
|
20230711,144600,563183200,24850,24850,24850,24850,0
|
|
20230711,144500,563183200,24850,24850,24850,24850,29
|
|
20230711,144400,562462550,24900,24850,24900,24850,20
|
|
20230711,144300,561964850,24850,24850,24850,24850,10
|
|
20230711,144200,561716350,24850,24850,24850,24850,18
|
|
20230711,144100,561269050,24850,24850,24850,24850,493
|
|
20230711,144000,549018000,24800,24850,24850,24800,33
|
|
20230711,143900,548198500,24850,24850,24850,24800,79
|
|
20230711,143800,546236600,24850,24850,24850,24850,0
|
|
20230711,143700,546236600,24850,24850,24850,24850,47
|
|
20230711,143600,545068650,24800,24800,24800,24800,4
|
|
20230711,143500,544969450,24850,24850,24850,24850,0
|
|
20230711,143400,544969450,24850,24850,24850,24850,0
|
|
20230711,143300,544969450,24850,24850,24850,24850,34
|
|
20230711,143200,544124550,24850,24850,24850,24850,16
|
|
20230711,143100,543726950,24850,24850,24850,24850,2
|
|
20230711,143000,543677250,24850,24850,24850,24850,91
|
|
20230711,142900,541415900,24850,24850,24850,24850,482
|
|
20230711,142800,529438200,24850,24800,24850,24800,56
|
|
20230711,142700,528046650,24800,24800,24800,24800,22
|
|
20230711,142600,527501050,24800,24800,24800,24800,0
|
|
20230711,142500,527501050,24800,24800,24800,24800,395
|
|
20230711,142400,517705050,24750,24750,24750,24750,0
|
|
20230711,142300,517705050,24750,24750,24750,24750,19
|
|
20230711,142200,517234800,24750,24750,24800,24750,106
|
|
20230711,142100,514610300,24750,24750,24750,24750,0
|
|
20230711,142000,514610300,24750,24750,24750,24750,99
|
|
20230711,141900,512160050,24800,24800,24800,24800,1
|
|
20230711,141800,512135250,24800,24800,24800,24800,39
|
|
20230711,141700,511168050,24750,24750,24750,24750,276
|
|
20230711,141600,504337050,24750,24750,24750,24750,12
|
|
20230711,141500,504040050,24750,24750,24750,24750,0
|
|
20230711,141400,504040050,24750,24750,24750,24750,223
|
|
20230711,141300,498520800,24800,24800,24800,24800,1
|
|
20230711,141200,498496000,24800,24800,24800,24800,121
|
|
20230711,141100,495495200,24850,24800,24850,24800,25
|
|
20230711,141000,494874600,24800,24800,24800,24800,0
|
|
20230711,140900,494874600,24800,24800,24800,24800,31
|
|
20230711,140800,494105800,24800,24800,24800,24800,149
|
|
20230711,140700,490410600,24750,24750,24750,24750,74
|
|
20230711,140600,488579100,24750,24750,24750,24750,0
|
|
20230711,140500,488579100,24750,24750,24750,24750,0
|
|
20230711,140400,488579100,24750,24750,24750,24750,2
|
|
20230711,140300,488529600,24700,24700,24700,24700,37
|
|
20230711,140200,487615700,24750,24750,24750,24750,4
|
|
20230711,140100,487516700,24700,24700,24700,24700,0
|
|
20230711,140000,487516700,24700,24700,24700,24700,179
|
|
20230711,135900,483095400,24700,24700,24700,24700,0
|
|
20230711,135800,483095400,24700,24700,24700,24700,39
|
|
20230711,135700,482132100,24700,24700,24700,24700,3
|
|
20230711,135600,482058000,24750,24750,24750,24750,100
|
|
20230711,135500,479583000,24750,24750,24750,24750,14
|
|
20230711,135400,479236500,24750,24750,24750,24750,0
|
|
20230711,135300,479236500,24750,24800,24800,24750,41
|
|
20230711,135200,478220700,24800,24800,24800,24800,5
|
|
20230711,135100,478096700,24800,24800,24800,24800,60
|
|
20230711,135000,476608700,24800,24750,24800,24750,306
|
|
20230711,134900,469020850,24750,24750,24750,24750,6
|
|
20230711,134800,468872350,24750,24750,24750,24750,154
|
|
20230711,134700,465060850,24750,24700,24750,24700,5
|
|
20230711,134600,464937300,24700,24700,24700,24700,1
|
|
20230711,134500,464912600,24700,24700,24700,24700,0
|
|
20230711,134400,464912600,24700,24700,24700,24700,99
|
|
20230711,134300,462467300,24750,24750,24750,24750,1
|
|
20230711,134200,462442550,24750,24750,24750,24750,10
|
|
20230711,134100,462195050,24800,24800,24800,24800,11
|
|
20230711,134000,461922250,24800,24800,24850,24800,178
|
|
20230711,133900,457503100,24850,24750,24850,24750,1251
|
|
20230711,133800,426508550,24650,24550,24700,24550,2046
|
|
20230711,133700,376045350,24550,24550,24550,24550,0
|
|
20230711,133600,376045350,24550,24550,24550,24550,251
|
|
20230711,133500,369883300,24550,24550,24550,24550,113
|
|
20230711,133400,367109150,24500,24500,24500,24500,0
|
|
20230711,133300,367109150,24500,24500,24500,24500,3
|
|
20230711,133200,367035650,24500,24500,24500,24500,0
|
|
20230711,133100,367035650,24500,24500,24500,24500,0
|
|
20230711,133000,367035650,24500,24500,24500,24500,1
|
|
20230711,132900,367011150,24500,24500,24500,24500,1
|
|
20230711,132800,366986650,24500,24500,24500,24500,56
|
|
20230711,132700,365614650,24500,24450,24600,24450,3306
|
|
20230711,132600,284535300,24400,24400,24400,24400,0
|
|
20230711,132500,284535300,24400,24400,24400,24400,6
|
|
20230711,132400,284388900,24400,24400,24400,24400,20
|
|
20230711,132300,283900900,24400,24400,24400,24400,0
|
|
20230711,132200,283900900,24400,24400,24400,24400,4
|
|
20230711,132100,283803300,24400,24400,24400,24400,1
|
|
20230711,132000,283778900,24400,24400,24400,24400,9
|
|
20230711,131900,283559300,24400,24400,24400,24400,20
|
|
20230711,131800,283071300,24350,24350,24350,24350,0
|
|
20230711,131700,283071300,24350,24350,24350,24350,0
|
|
20230711,131600,283071300,24350,24400,24400,24350,2
|
|
20230711,131500,283022550,24400,24400,24400,24400,36
|
|
20230711,131400,282144150,24400,24400,24400,24400,20
|
|
20230711,131300,281656150,24400,24400,24400,24400,0
|
|
20230711,131200,281656150,24400,24450,24450,24400,123
|
|
20230711,131100,278648850,24400,24400,24400,24400,0
|
|
20230711,131000,278648850,24400,24400,24400,24400,10
|
|
20230711,130900,278404850,24400,24400,24400,24400,0
|
|
20230711,130800,278404850,24400,24400,24400,24400,0
|
|
20230711,130700,278404850,24400,24400,24400,24400,0
|
|
20230711,130600,278404850,24400,24400,24400,24400,5
|
|
20230711,130500,278282850,24350,24350,24350,24350,0
|
|
20230711,130400,278282850,24350,24350,24350,24350,0
|
|
20230711,130300,278282850,24350,24350,24350,24350,0
|
|
20230711,130200,278282850,24350,24350,24350,24350,4
|
|
20230711,130100,278185450,24350,24350,24350,24350,1
|
|
20230711,130000,278161100,24400,24400,24400,24400,5
|
|
20230711,125900,278039100,24450,24450,24450,24450,13
|
|
20230711,125800,277721250,24400,24400,24400,24400,0
|
|
20230711,125700,277721250,24400,24400,24400,24400,0
|
|
20230711,125600,277721250,24400,24400,24400,24400,0
|
|
20230711,125500,277721250,24400,24400,24400,24400,0
|
|
20230711,125400,277721250,24400,24400,24400,24400,379
|
|
20230711,125300,268473650,24400,24400,24400,24400,0
|
|
20230711,125200,268473650,24400,24400,24400,24400,0
|
|
20230711,125100,268473650,24400,24400,24400,24400,0
|
|
20230711,125000,268473650,24400,24450,24450,24400,27
|
|
20230711,124900,267813550,24450,24450,24450,24450,0
|
|
20230711,124800,267813550,24450,24450,24450,24450,0
|
|
20230711,124700,267813550,24450,24450,24450,24450,0
|
|
20230711,124600,267813550,24450,24450,24450,24450,0
|
|
20230711,124500,267813550,24450,24450,24450,24450,2
|
|
20230711,124400,267764650,24450,24450,24450,24450,0
|
|
20230711,124300,267764650,24450,24450,24450,24450,109
|
|
20230711,124200,265099600,24450,24450,24450,24450,0
|
|
20230711,124100,265099600,24450,24450,24450,24450,7
|
|
20230711,124000,264928450,24450,24450,24450,24450,292
|
|
20230711,123900,257789050,24450,24450,24450,24450,0
|
|
20230711,123800,257789050,24450,24450,24450,24450,0
|
|
20230711,123700,257789050,24450,24450,24450,24450,2
|
|
20230711,123600,257740150,24400,24400,24400,24400,1
|
|
20230711,123500,257715750,24400,24400,24400,24400,0
|
|
20230711,123400,257715750,24400,24400,24400,24400,0
|
|
20230711,123300,257715750,24400,24400,24400,24400,10
|
|
20230711,123200,257471750,24400,24400,24400,24400,0
|
|
20230711,123100,257471750,24400,24400,24400,24400,0
|
|
20230711,123000,257471750,24400,24400,24400,24400,0
|
|
20230711,122900,257471750,24400,24400,24400,24400,2
|
|
20230711,122800,257422950,24400,24400,24400,24400,0
|
|
20230711,122700,257422950,24400,24400,24400,24400,0
|
|
20230711,122600,257422950,24400,24400,24400,24400,1
|
|
20230711,122500,257398550,24400,24400,24400,24400,0
|
|
20230711,122400,257398550,24400,24400,24400,24400,0
|
|
20230711,122300,257398550,24400,24400,24400,24400,0
|
|
20230711,122200,257398550,24400,24400,24400,24400,0
|
|
20230711,122100,257398550,24400,24400,24400,24400,56
|
|
20230711,122000,256032150,24400,24350,24400,24350,100
|
|
20230711,121900,253597050,24400,24400,24400,24400,0
|
|
20230711,121800,253597050,24400,24400,24400,24400,1
|
|
20230711,121700,253572650,24400,24400,24400,24400,0
|
|
20230711,121600,253572650,24400,24400,24400,24400,0
|
|
20230711,121500,253572650,24400,24400,24400,24400,22
|
|
20230711,121400,253035850,24400,24400,24400,24400,6
|
|
20230711,121300,252889450,24400,24400,24400,24400,72
|
|
20230711,121200,251132650,24400,24400,24400,24400,20
|
|
20230711,121100,250644650,24350,24350,24350,24350,0
|
|
20230711,121000,250644650,24350,24350,24350,24350,0
|
|
20230711,120900,250644650,24350,24350,24350,24350,1
|
|
20230711,120800,250620300,24350,24350,24350,24350,0
|
|
20230711,120700,250620300,24350,24350,24350,24350,0
|
|
20230711,120600,250620300,24350,24350,24350,24350,11
|
|
20230711,120500,250352450,24400,24400,24400,24400,120
|
|
20230711,120400,247424450,24400,24400,24400,24400,32
|
|
20230711,120300,246643650,24400,24400,24400,24400,57
|
|
20230711,120200,245252850,24300,24300,24300,24300,0
|
|
20230711,120100,245252850,24300,24300,24300,24300,0
|
|
20230711,120000,245252850,24300,24250,24300,24250,12
|
|
20230711,115900,244961700,24250,24250,24300,24250,30
|
|
20230711,115800,244233300,24250,24250,24250,24250,0
|
|
20230711,115700,244233300,24250,24250,24250,24250,2
|
|
20230711,115600,244184800,24250,24250,24250,24250,23
|
|
20230711,115500,243627050,24300,24250,24300,24250,12
|
|
20230711,115400,243335700,24250,24250,24250,24250,0
|
|
20230711,115300,243335700,24250,24300,24300,24250,12
|
|
20230711,115200,243044300,24250,24250,24250,24250,12
|
|
20230711,115100,242753300,24250,24200,24250,24200,6
|
|
20230711,115000,242608050,24200,24200,24200,24200,2
|
|
20230711,114900,242559650,24200,24250,24250,24200,3
|
|
20230711,114800,242486950,24200,24200,24200,24200,12
|
|
20230711,114700,242196550,24200,24200,24200,24200,3
|
|
20230711,114600,242123950,24200,24200,24200,24200,6
|
|
20230711,114500,241978750,24200,24200,24200,24200,8
|
|
20230711,114400,241785150,24200,24200,24200,24200,4
|
|
20230711,114300,241688350,24200,24200,24200,24200,1
|
|
20230711,114200,241664150,24200,24200,24200,24200,0
|
|
20230711,114100,241664150,24200,24200,24200,24200,15
|
|
20230711,114000,241301150,24200,24200,24200,24200,6
|
|
20230711,113900,241155950,24200,24200,24200,24200,0
|
|
20230711,113800,241155950,24200,24200,24200,24200,3
|
|
20230711,113700,241083350,24200,24200,24200,24200,14
|
|
20230711,113600,240744550,24200,24200,24200,24200,3
|
|
20230711,113500,240671950,24200,24250,24250,24200,5
|
|
20230711,113400,240550900,24200,24200,24250,24200,30
|
|
20230711,113300,239823900,24200,24200,24200,24200,9
|
|
20230711,113200,239606100,24200,24200,24200,24200,4
|
|
20230711,113100,239509300,24200,24200,24200,24200,2
|
|
20230711,113000,239460900,24200,24150,24200,24150,10
|
|
20230711,112900,239219050,24150,24150,24150,24150,4
|
|
20230711,112800,239122450,24150,24250,24250,24150,2
|
|
20230711,112700,239074050,24150,24150,24150,24150,4
|
|
20230711,112600,238977450,24150,24250,24250,24150,406
|
|
20230711,112500,229161550,24250,24250,24250,24250,2
|
|
20230711,112400,229113050,24250,24200,24250,24200,232
|
|
20230711,112300,223498600,24200,24200,24200,24200,10
|
|
20230711,112200,223256600,24200,24200,24200,24200,500
|
|
20230711,112100,211156600,24250,24250,24250,24250,0
|
|
20230711,112000,211156600,24250,24250,24250,24250,4
|
|
20230711,111900,211059600,24200,24200,24250,24200,7
|
|
20230711,111800,210890150,24200,24200,24200,24200,9
|
|
20230711,111700,210672350,24200,24200,24200,24200,706
|
|
20230711,111600,193587150,24200,24200,24200,24200,1
|
|
20230711,111500,193562950,24200,24150,24200,24150,110
|
|
20230711,111400,190901200,24150,24150,24150,24150,6
|
|
20230711,111300,190756300,24150,24200,24200,24150,383
|
|
20230711,111200,181487750,24200,24200,24200,24200,8
|
|
20230711,111100,181294150,24200,24200,24200,24200,7
|
|
20230711,111000,181124750,24200,24200,24200,24200,3
|
|
20230711,110900,181052150,24200,24200,24200,24200,2
|
|
20230711,110800,181003750,24200,24200,24200,24200,8
|
|
20230711,110700,180810150,24200,24200,24200,24200,9
|
|
20230711,110600,180592350,24200,24200,24200,24200,2
|
|
20230711,110500,180543950,24200,24200,24200,24200,3
|
|
20230711,110400,180471350,24200,24200,24200,24200,11
|
|
20230711,110300,180205150,24200,24200,24250,24200,9
|
|
20230711,110200,179987250,24200,24200,24200,24200,2
|
|
20230711,110100,179938850,24200,24250,24250,24200,7
|
|
20230711,110000,179769400,24250,24250,24250,24250,114
|
|
20230711,105900,177004900,24250,24250,24250,24250,14
|
|
20230711,105800,176665400,24250,24250,24250,24250,3
|
|
20230711,105700,176592650,24250,24250,24300,24250,8
|
|
20230711,105600,176398550,24300,24250,24300,24250,23
|
|
20230711,105500,175840000,24300,24250,24300,24250,4
|
|
20230711,105400,175742900,24300,24300,24300,24250,17
|
|
20230711,105300,175330000,24300,24250,24300,24250,9
|
|
20230711,105200,175111600,24300,24250,24300,24250,10
|
|
20230711,105100,174869000,24300,24300,24300,24250,32
|
|
20230711,105000,174092900,24250,24250,24250,24250,5
|
|
20230711,104900,173971650,24250,24250,24250,24250,7
|
|
20230711,104800,173801900,24250,24250,24250,24250,8
|
|
20230711,104700,173607900,24250,24250,24250,24250,1
|
|
20230711,104600,173583650,24300,24350,24350,24300,958
|
|
20230711,104500,150285000,24350,24350,24400,24350,17
|
|
20230711,104400,149871000,24350,24350,24350,24350,27
|
|
20230711,104300,149213550,24350,24350,24350,24350,4
|
|
20230711,104200,149116150,24350,24350,24350,24350,5
|
|
20230711,104100,148994400,24350,24350,24350,24350,115
|
|
20230711,104000,146194150,24350,24350,24350,24350,11
|
|
20230711,103900,145926300,24400,24400,24400,24400,67
|
|
20230711,103800,144291500,24400,24400,24400,24400,2
|
|
20230711,103700,144242700,24400,24400,24400,24400,10
|
|
20230711,103600,143998700,24400,24400,24400,24400,3
|
|
20230711,103500,143925500,24400,24400,24400,24400,245
|
|
20230711,103400,137947500,24400,24400,24400,24400,6
|
|
20230711,103300,137801100,24400,24400,24450,24400,16
|
|
20230711,103200,137410200,24400,24450,24450,24400,52
|
|
20230711,103100,136138850,24400,24400,24400,24400,9
|
|
20230711,103000,135919250,24400,24400,24400,24400,8
|
|
20230711,102900,135724050,24400,24450,24450,24400,6
|
|
20230711,102800,135577600,24400,24400,24400,24400,7
|
|
20230711,102700,135406800,24400,24400,24400,24400,2
|
|
20230711,102600,135358000,24400,24400,24400,24400,9
|
|
20230711,102500,135138400,24400,24400,24400,24400,7
|
|
20230711,102400,134967600,24400,24400,24400,24400,56
|
|
20230711,102300,133601200,24400,24400,24400,24400,3
|
|
20230711,102200,133528000,24400,24400,24400,24400,8
|
|
20230711,102100,133332800,24400,24400,24400,24400,3
|
|
20230711,102000,133259600,24400,24400,24400,24400,9
|
|
20230711,101900,133040000,24450,24400,24450,24400,69
|
|
20230711,101800,131353200,24400,24400,24400,24400,8
|
|
20230711,101700,131158000,24400,24400,24400,24350,138
|
|
20230711,101600,127791100,24400,24400,24400,24400,6
|
|
20230711,101500,127644700,24400,24400,24400,24400,6
|
|
20230711,101400,127498300,24400,24450,24450,24400,3
|
|
20230711,101300,127425050,24400,24400,24400,24400,7
|
|
20230711,101200,127254250,24400,24400,24400,24400,7
|
|
20230711,101100,127083450,24400,24450,24500,24400,11
|
|
20230711,101000,126814600,24500,24350,24500,24350,255
|
|
20230711,100900,120571250,24350,24350,24400,24350,6
|
|
20230711,100800,120425100,24350,24400,24400,24350,46
|
|
20230711,100700,119302850,24400,24400,24450,24400,68
|
|
20230711,100600,117640700,24400,24400,24450,24400,6
|
|
20230711,100500,117494250,24400,24400,24400,24400,4
|
|
20230711,100400,117396650,24400,24400,24400,24400,5
|
|
20230711,100300,117274650,24400,24400,24400,24400,7
|
|
20230711,100200,117103850,24400,24400,24400,24400,8
|
|
20230711,100100,116908650,24450,24350,24450,24350,112
|
|
20230711,100000,114170350,24350,24400,24450,24350,16
|
|
20230711,095900,113779950,24400,24400,24400,24400,11
|
|
20230711,095800,113511550,24400,24400,24400,24400,6
|
|
20230711,095700,113365150,24400,24400,24400,24400,8
|
|
20230711,095600,113169950,24400,24400,24400,24400,9
|
|
20230711,095500,112950350,24400,24400,24400,24400,8
|
|
20230711,095400,112755150,24400,24400,24450,24400,36
|
|
20230711,095300,111875300,24350,24350,24350,24350,2
|
|
20230711,095200,111826600,24350,24400,24400,24350,10
|
|
20230711,095100,111583050,24400,24350,24400,24350,15
|
|
20230711,095000,111217300,24350,24400,24400,24350,3
|
|
20230711,094900,111144150,24350,24350,24350,24350,9
|
|
20230711,094800,110925000,24350,24350,24350,24350,12
|
|
20230711,094700,110632800,24350,24350,24350,24350,5
|
|
20230711,094600,110511050,24350,24350,24350,24350,4
|
|
20230711,094500,110413650,24350,24400,24400,24350,6
|
|
20230711,094400,110267500,24400,24350,24400,24350,16
|
|
20230711,094300,109877450,24400,24400,24400,24350,22
|
|
20230711,094200,109340700,24400,24400,24400,24400,3
|
|
20230711,094100,109267500,24400,24400,24400,24400,11
|
|
20230711,094000,108999100,24400,24450,24450,24350,77
|
|
20230711,093900,107119100,24450,24400,24500,24400,326
|
|
20230711,093800,99145000,24400,24350,24400,24350,91
|
|
20230711,093700,96924850,24350,24350,24350,24350,8
|
|
20230711,093600,96730050,24350,24400,24400,24350,15
|
|
20230711,093500,96364400,24350,24350,24350,24350,1
|
|
20230711,093400,96340050,24300,24350,24350,24300,6
|
|
20230711,093300,96194200,24300,24350,24350,24300,104
|
|
20230711,093200,93666450,24350,24350,24400,24350,42
|
|
20230711,093100,92643650,24350,24300,24350,24300,2
|
|
20230711,093000,92595000,24300,24300,24300,24300,12
|
|
20230711,092900,92303400,24300,24300,24300,24300,8
|
|
20230711,092800,92109000,24300,24400,24400,24300,11
|
|
20230711,092700,91841600,24300,24350,24350,24300,8
|
|
20230711,092600,91646950,24350,24350,24350,24300,44
|
|
20230711,092500,90575600,24350,24350,24350,24350,32
|
|
20230711,092400,89796400,24350,24350,24350,24350,244
|
|
20230711,092300,83855000,24350,24400,24400,24350,22
|
|
20230711,092200,83318400,24400,24400,24400,24400,10
|
|
20230711,092100,83074400,24400,24400,24400,24400,3
|
|
20230711,092000,83001200,24400,24450,24450,24400,4
|
|
20230711,091900,82903550,24450,24450,24500,24450,19
|
|
20230711,091800,82438550,24450,24500,24550,24450,236
|
|
20230711,091700,76645550,24550,24550,24550,24500,425
|
|
20230711,091600,66212550,24550,24550,24550,24450,155
|
|
20230711,091500,62407600,24500,24450,24500,24350,334
|
|
20230711,091400,54247300,24450,24400,24450,24350,465
|
|
20230711,091300,42912950,24400,24350,24400,24350,19
|
|
20230711,091200,42449450,24350,24250,24350,24250,33
|
|
20230711,091100,41647600,24300,24350,24350,24200,317
|
|
20230711,091000,33932950,24350,24300,24550,24300,274
|
|
20230711,090900,27219150,24300,24200,24300,24200,35
|
|
20230711,090800,26370500,24200,24200,24200,24200,16
|
|
20230711,090700,25983300,24200,24200,24250,24200,135
|
|
20230711,090600,22715800,24250,24200,24250,24200,9
|
|
20230711,090500,22497650,24200,24200,24200,24150,232
|
|
20230711,090400,16884500,24200,24250,24300,24200,63
|
|
20230711,090300,15359550,24250,24250,24300,24200,162
|
|
20230711,090200,11425500,24300,24300,24300,24300,1
|
|
20230711,090100,11401200,24300,24100,24300,24100,3
|
|
20230711,090000,11328550,24050,24050,24050,24050,467
|