585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184200,413708250,24800,24800,24800,24800,1094
|
|
20230712,184100,413708250,24800,24800,24800,24800,0
|
|
20230712,184000,413708250,24800,24800,24800,24800,0
|
|
20230712,183900,413708250,24800,24800,24800,24800,0
|
|
20230712,183800,413708250,24800,24800,24800,24800,0
|
|
20230712,183700,413708250,24800,24800,24800,24800,0
|
|
20230712,183600,413708250,24800,24800,24800,24800,0
|
|
20230712,183500,413708250,24800,24800,24800,24800,0
|
|
20230712,183400,413708250,24800,24800,24800,24800,0
|
|
20230712,183300,413708250,24800,24800,24800,24800,0
|
|
20230712,183200,413708250,24800,24800,24800,24800,0
|
|
20230712,183100,413708250,24800,24800,24800,24800,0
|
|
20230712,183000,413708250,24800,24800,24800,24800,0
|
|
20230712,182900,413708250,24800,24800,24800,24800,0
|
|
20230712,182800,413708250,24800,24800,24800,24800,0
|
|
20230712,182700,413708250,24800,24800,24800,24800,0
|
|
20230712,182600,413708250,24800,24800,24800,24800,0
|
|
20230712,182500,413708250,24800,24800,24800,24800,0
|
|
20230712,182400,413708250,24800,24800,24800,24800,0
|
|
20230712,182300,413708250,24800,24800,24800,24800,0
|
|
20230712,182200,413708250,24800,24800,24800,24800,0
|
|
20230712,182100,413708250,24800,24800,24800,24800,0
|
|
20230712,182000,413708250,24800,24800,24800,24800,0
|
|
20230712,181900,413708250,24800,24800,24800,24800,0
|
|
20230712,181800,413708250,24800,24800,24800,24800,0
|
|
20230712,181700,413708250,24800,24800,24800,24800,0
|
|
20230712,181600,413708250,24800,24800,24800,24800,0
|
|
20230712,181500,413708250,24800,24800,24800,24800,0
|
|
20230712,181400,413708250,24800,24800,24800,24800,0
|
|
20230712,181300,413708250,24800,24800,24800,24800,0
|
|
20230712,181200,413708250,24800,24800,24800,24800,1094
|
|
20230712,181100,413708250,24800,24800,24800,24800,0
|
|
20230712,181000,413708250,24800,24800,24800,24800,0
|
|
20230712,180900,413708250,24800,24800,24800,24800,0
|
|
20230712,180800,413708250,24800,24800,24800,24800,0
|
|
20230712,180700,413708250,24800,24800,24800,24800,0
|
|
20230712,180600,413708250,24800,24800,24800,24800,0
|
|
20230712,180500,413708250,24800,24800,24800,24800,0
|
|
20230712,180400,413708250,24800,24800,24800,24800,0
|
|
20230712,180300,413708250,24800,24800,24800,24800,0
|
|
20230712,180200,413708250,24800,24800,24800,24800,0
|
|
20230712,180100,413708250,24800,24800,24800,24800,0
|
|
20230712,180000,413708250,24800,24800,24800,24800,0
|
|
20230712,175900,413708250,24800,24800,24800,24800,0
|
|
20230712,175800,413708250,24800,24800,24800,24800,0
|
|
20230712,175700,413708250,24800,24800,24800,24800,0
|
|
20230712,175600,413708250,24800,24800,24800,24800,0
|
|
20230712,175500,413708250,24800,24800,24800,24800,0
|
|
20230712,175400,413708250,24800,24800,24800,24800,0
|
|
20230712,175300,413708250,24800,24800,24800,24800,0
|
|
20230712,175200,413708250,24800,24800,24800,24800,0
|
|
20230712,175100,413708250,24800,24800,24800,24800,0
|
|
20230712,175000,413708250,24800,24800,24800,24800,0
|
|
20230712,174900,413708250,24800,24800,24800,24800,0
|
|
20230712,174800,413708250,24800,24800,24800,24800,0
|
|
20230712,174700,413708250,24800,24800,24800,24800,0
|
|
20230712,174600,413708250,24800,24800,24800,24800,0
|
|
20230712,174500,413708250,24800,24800,24800,24800,0
|
|
20230712,174400,413708250,24800,24800,24800,24800,0
|
|
20230712,174300,413708250,24800,24800,24800,24800,0
|
|
20230712,174200,413708250,24800,24800,24800,24800,1094
|
|
20230712,174100,413708250,24800,24800,24800,24800,0
|
|
20230712,174000,413708250,24800,24800,24800,24800,0
|
|
20230712,173900,413708250,24800,24800,24800,24800,0
|
|
20230712,173800,413708250,24800,24800,24800,24800,0
|
|
20230712,173700,413708250,24800,24800,24800,24800,0
|
|
20230712,173600,413708250,24800,24800,24800,24800,0
|
|
20230712,173500,413708250,24800,24800,24800,24800,0
|
|
20230712,173400,413708250,24800,24800,24800,24800,0
|
|
20230712,173300,413708250,24800,24800,24800,24800,0
|
|
20230712,173200,413708250,24800,24800,24800,24800,0
|
|
20230712,173100,413708250,24800,24800,24800,24800,0
|
|
20230712,173000,413708250,24800,24800,24800,24800,0
|
|
20230712,172900,413708250,24800,24800,24800,24800,0
|
|
20230712,172800,413708250,24800,24800,24800,24800,0
|
|
20230712,172700,413708250,24800,24800,24800,24800,0
|
|
20230712,172600,413708250,24800,24800,24800,24800,0
|
|
20230712,172500,413708250,24800,24800,24800,24800,0
|
|
20230712,172400,413708250,24800,24800,24800,24800,0
|
|
20230712,172300,413708250,24800,24800,24800,24800,0
|
|
20230712,172200,413708250,24800,24800,24800,24800,0
|
|
20230712,172100,413708250,24800,24800,24800,24800,0
|
|
20230712,172000,413708250,24800,24800,24800,24800,0
|
|
20230712,171900,413708250,24800,24800,24800,24800,0
|
|
20230712,171800,413708250,24800,24800,24800,24800,0
|
|
20230712,171700,413708250,24800,24800,24800,24800,0
|
|
20230712,171600,413708250,24800,24800,24800,24800,0
|
|
20230712,171500,413708250,24800,24800,24800,24800,0
|
|
20230712,171400,413708250,24800,24800,24800,24800,0
|
|
20230712,171300,413708250,24800,24800,24800,24800,0
|
|
20230712,171200,413708250,24800,24800,24800,24800,1094
|
|
20230712,171100,413708250,24800,24800,24800,24800,0
|
|
20230712,171000,413708250,24800,24800,24800,24800,0
|
|
20230712,170900,413708250,24800,24800,24800,24800,0
|
|
20230712,170800,413708250,24800,24800,24800,24800,0
|
|
20230712,170700,413708250,24800,24800,24800,24800,0
|
|
20230712,170600,413708250,24800,24800,24800,24800,0
|
|
20230712,170500,413708250,24800,24800,24800,24800,0
|
|
20230712,170400,413708250,24800,24800,24800,24800,0
|
|
20230712,170300,413708250,24800,24800,24800,24800,0
|
|
20230712,170200,413708250,24800,24800,24800,24800,0
|
|
20230712,170100,413708250,24800,24800,24800,24800,0
|
|
20230712,170000,413708250,24800,24800,24800,24800,0
|
|
20230712,165900,413708250,24800,24800,24800,24800,0
|
|
20230712,165800,413708250,24800,24800,24800,24800,0
|
|
20230712,165700,413708250,24800,24800,24800,24800,0
|
|
20230712,165600,413708250,24800,24800,24800,24800,0
|
|
20230712,165500,413708250,24800,24800,24800,24800,0
|
|
20230712,165400,413708250,24800,24800,24800,24800,0
|
|
20230712,165300,413708250,24800,24800,24800,24800,0
|
|
20230712,165200,413708250,24800,24800,24800,24800,0
|
|
20230712,165100,413708250,24800,24800,24800,24800,0
|
|
20230712,165000,413708250,24800,24800,24800,24800,0
|
|
20230712,164900,413708250,24800,24800,24800,24800,0
|
|
20230712,164800,413708250,24800,24800,24800,24800,0
|
|
20230712,164700,413708250,24800,24800,24800,24800,0
|
|
20230712,164600,413708250,24800,24800,24800,24800,0
|
|
20230712,164500,413708250,24800,24800,24800,24800,0
|
|
20230712,164400,413708250,24800,24800,24800,24800,0
|
|
20230712,164300,413708250,24800,24800,24800,24800,0
|
|
20230712,164200,413708250,24800,24800,24800,24800,1094
|
|
20230712,164100,413708250,24800,24800,24800,24800,0
|
|
20230712,164000,413708250,24800,24800,24800,24800,0
|
|
20230712,163900,413708250,24800,24800,24800,24800,0
|
|
20230712,163800,413708250,24800,24800,24800,24800,0
|
|
20230712,163700,413708250,24800,24800,24800,24800,0
|
|
20230712,163600,413708250,24800,24800,24800,24800,0
|
|
20230712,163500,413708250,24800,24800,24800,24800,0
|
|
20230712,163400,413708250,24800,24800,24800,24800,0
|
|
20230712,163300,413708250,24800,24800,24800,24800,0
|
|
20230712,163200,413708250,24800,24800,24800,24800,0
|
|
20230712,163100,413708250,24800,24800,24800,24800,0
|
|
20230712,163000,413708250,24800,24800,24800,24800,0
|
|
20230712,162900,413708250,24800,24800,24800,24800,0
|
|
20230712,162800,413708250,24800,24800,24800,24800,0
|
|
20230712,162700,413708250,24800,24800,24800,24800,0
|
|
20230712,162600,413708250,24800,24800,24800,24800,0
|
|
20230712,162500,413708250,24800,24800,24800,24800,0
|
|
20230712,162400,413708250,24800,24800,24800,24800,0
|
|
20230712,162300,413708250,24800,24800,24800,24800,0
|
|
20230712,162200,413708250,24800,24800,24800,24800,0
|
|
20230712,162100,413708250,24800,24800,24800,24800,0
|
|
20230712,162000,413708250,24800,24800,24800,24800,0
|
|
20230712,161900,413708250,24800,24800,24800,24800,0
|
|
20230712,161800,413708250,24800,24800,24800,24800,0
|
|
20230712,161700,413708250,24800,24800,24800,24800,0
|
|
20230712,161600,413708250,24800,24800,24800,24800,0
|
|
20230712,161500,413708250,24800,24800,24800,24800,0
|
|
20230712,161400,413708250,24800,24800,24800,24800,0
|
|
20230712,161300,413708250,24800,24800,24800,24800,0
|
|
20230712,161200,413708250,24800,24800,24800,24800,1094
|
|
20230712,161100,413708250,24800,24800,24800,24800,0
|
|
20230712,161000,413708250,24800,24800,24800,24800,0
|
|
20230712,160900,413708250,24800,24800,24800,24800,0
|
|
20230712,160800,413708250,24800,24800,24800,24800,0
|
|
20230712,160700,413708250,24800,24800,24800,24800,0
|
|
20230712,160600,413708250,24800,24800,24800,24800,0
|
|
20230712,160500,413708250,24800,24800,24800,24800,0
|
|
20230712,160400,413708250,24800,24800,24800,24800,0
|
|
20230712,160300,413708250,24800,24800,24800,24800,0
|
|
20230712,160200,413708250,24800,24800,24800,24800,0
|
|
20230712,160100,413708250,24800,24800,24800,24800,0
|
|
20230712,160000,413708250,24800,24800,24800,24800,0
|
|
20230712,155900,413708250,24800,24800,24800,24800,0
|
|
20230712,155800,413708250,24800,24800,24800,24800,0
|
|
20230712,155700,413708250,24800,24800,24800,24800,0
|
|
20230712,155600,413708250,24800,24800,24800,24800,0
|
|
20230712,155500,413708250,24800,24800,24800,24800,0
|
|
20230712,155400,413708250,24800,24800,24800,24800,0
|
|
20230712,155300,413708250,24800,24800,24800,24800,0
|
|
20230712,155200,413708250,24800,24800,24800,24800,0
|
|
20230712,155100,413708250,24800,24800,24800,24800,0
|
|
20230712,155000,413708250,24800,24800,24800,24800,0
|
|
20230712,154900,413708250,24800,24800,24800,24800,0
|
|
20230712,154800,413708250,24800,24800,24800,24800,0
|
|
20230712,154700,413708250,24800,24800,24800,24800,0
|
|
20230712,154600,413708250,24800,24800,24800,24800,0
|
|
20230712,154500,413708250,24800,24800,24800,24800,0
|
|
20230712,154400,413708250,24800,24800,24800,24800,0
|
|
20230712,154300,413708250,24800,24800,24800,24800,0
|
|
20230712,154200,413708250,24800,24800,24800,24800,1094
|
|
20230712,154100,413708250,24800,24800,24800,24800,0
|
|
20230712,154000,413708250,24800,24800,24800,24800,0
|
|
20230712,153900,413708250,24800,24800,24800,24800,0
|
|
20230712,153800,413708250,24800,24800,24800,24800,0
|
|
20230712,153700,413708250,24800,24800,24800,24800,0
|
|
20230712,153600,413708250,24800,24800,24800,24800,0
|
|
20230712,153500,413708250,24800,24800,24800,24800,0
|
|
20230712,153400,413708250,24800,24800,24800,24800,0
|
|
20230712,153300,413708250,24800,24800,24800,24800,0
|
|
20230712,153200,413708250,24800,24800,24800,24800,0
|
|
20230712,153100,413708250,24800,24800,24800,24800,0
|
|
20230712,153000,413708250,24800,24800,24800,24800,1094
|
|
20230712,152900,386577050,24700,24700,24700,24700,0
|
|
20230712,152800,386577050,24700,24700,24700,24700,0
|
|
20230712,152700,386577050,24700,24700,24700,24700,0
|
|
20230712,152600,386577050,24700,24700,24700,24700,0
|
|
20230712,152500,386577050,24700,24700,24700,24700,0
|
|
20230712,152400,386577050,24700,24700,24700,24700,0
|
|
20230712,152300,386577050,24700,24700,24700,24700,0
|
|
20230712,152200,386577050,24700,24700,24700,24700,0
|
|
20230712,152100,386577050,24700,24700,24700,24700,0
|
|
20230712,152000,386577050,24700,24700,24700,24700,0
|
|
20230712,151900,386577050,24700,24700,24750,24700,20
|
|
20230712,151800,386082350,24700,24700,24700,24700,4
|
|
20230712,151700,385983550,24700,24700,24750,24700,312
|
|
20230712,151600,378276350,24700,24700,24700,24700,13
|
|
20230712,151500,377955250,24700,24700,24700,24700,43
|
|
20230712,151400,376893150,24700,24700,24750,24700,32
|
|
20230712,151300,376102650,24700,24750,24800,24700,26
|
|
20230712,151200,375459200,24750,24800,24800,24750,46
|
|
20230712,151100,374320350,24650,24650,24800,24650,41
|
|
20230712,151000,373309550,24650,24650,24650,24650,43
|
|
20230712,150900,372249600,24650,24650,24650,24650,37
|
|
20230712,150800,371337550,24650,24700,24700,24650,59
|
|
20230712,150700,369882350,24700,24700,24700,24700,20
|
|
20230712,150600,369388350,24700,24700,24700,24700,53
|
|
20230712,150500,368079250,24700,24700,24750,24700,40
|
|
20230712,150400,367091100,24700,24700,24700,24700,37
|
|
20230712,150300,366177200,24700,24800,24800,24700,39
|
|
20230712,150200,365212150,24750,24700,24750,24700,47
|
|
20230712,150100,364050850,24700,24750,24800,24700,218
|
|
20230712,150000,358649650,24700,24750,24750,24700,22
|
|
20230712,145900,358105550,24750,24700,24750,24700,71
|
|
20230712,145800,356349800,24700,24650,24700,24650,143
|
|
20230712,145700,352819200,24700,24650,24700,24650,204
|
|
20230712,145600,347780550,24700,24700,24700,24700,27
|
|
20230712,145500,347113650,24700,24700,24700,24700,40
|
|
20230712,145400,346125650,24700,24700,24700,24700,39
|
|
20230712,145300,345162350,24700,24750,24750,24700,49
|
|
20230712,145200,343951750,24750,24650,24750,24650,43
|
|
20230712,145100,342889950,24750,24650,24750,24650,41
|
|
20230712,145000,341878400,24650,24750,24750,24650,48
|
|
20230712,144900,340694500,24700,24700,24700,24700,41
|
|
20230712,144800,339681800,24700,24800,24800,24700,351
|
|
20230712,144700,331009850,24700,24700,24700,24700,38
|
|
20230712,144600,330071250,24700,24750,24750,24700,455
|
|
20230712,144500,318827750,24750,24700,24750,24700,137
|
|
20230712,144400,315438900,24700,24700,24700,24700,42
|
|
20230712,144300,314401500,24700,24700,24700,24700,42
|
|
20230712,144200,313364100,24700,24700,24700,24700,52
|
|
20230712,144100,312079700,24700,24700,24700,24700,37
|
|
20230712,144000,311165800,24700,24700,24700,24700,43
|
|
20230712,143900,310103700,24700,24700,24700,24700,9
|
|
20230712,143800,309881400,24700,24700,24700,24700,29
|
|
20230712,143700,309165100,24700,24700,24700,24700,43
|
|
20230712,143600,308103000,24700,24700,24700,24700,37
|
|
20230712,143500,307189100,24700,24700,24700,24700,49
|
|
20230712,143400,305978800,24700,24750,24750,24700,47
|
|
20230712,143300,304815950,24700,24700,24700,24700,42
|
|
20230712,143200,303778550,24700,24700,24700,24700,37
|
|
20230712,143100,302864650,24700,24800,24800,24700,197
|
|
20230712,143000,297982600,24750,24750,24750,24750,37
|
|
20230712,142900,297066850,24750,24750,24750,24750,42
|
|
20230712,142800,296027350,24750,24750,24750,24700,48
|
|
20230712,142700,294841200,24750,24750,24750,24750,29
|
|
20230712,142600,294123450,24750,24750,24750,24750,39
|
|
20230712,142500,293158200,24750,24750,24750,24750,30
|
|
20230712,142400,292415700,24750,24700,24750,24700,94
|
|
20230712,142300,290090700,24700,24700,24700,24700,38
|
|
20230712,142200,289152100,24700,24750,24750,24700,19
|
|
20230712,142100,288682500,24750,24750,24750,24750,31
|
|
20230712,142000,287915250,24750,24750,24750,24750,49
|
|
20230712,141900,286702500,24750,24750,24750,24700,166
|
|
20230712,141800,282595900,24750,24750,24750,24750,318
|
|
20230712,141700,274725400,24700,24700,24700,24650,1043
|
|
20230712,141600,248963700,24650,24650,24650,24650,48
|
|
20230712,141500,247780500,24650,24650,24650,24650,37
|
|
20230712,141400,246868450,24650,24650,24650,24650,44
|
|
20230712,141300,245783850,24650,24600,24650,24600,45
|
|
20230712,141200,244676450,24600,24600,24600,24600,29
|
|
20230712,141100,243963050,24600,24600,24700,24600,47
|
|
20230712,141000,242806350,24600,24600,24600,24600,37
|
|
20230712,140900,241896150,24600,24650,24650,24600,43
|
|
20230712,140800,240838300,24600,24600,24600,24600,37
|
|
20230712,140700,239928100,24600,24600,24600,24600,43
|
|
20230712,140600,238870300,24650,24650,24650,24600,36
|
|
20230712,140500,237983250,24650,24650,24650,24650,41
|
|
20230712,140400,236972600,24650,24650,24650,24650,13
|
|
20230712,140300,236652150,24650,24650,24650,24650,49
|
|
20230712,140200,235444300,24600,24600,24600,24600,37
|
|
20230712,140100,234534100,24600,24600,24600,24600,40
|
|
20230712,140000,233550100,24600,24650,24650,24600,54
|
|
20230712,135900,232221000,24650,24650,24700,24650,68
|
|
20230712,135800,230542200,24650,24650,24650,24650,33
|
|
20230712,135700,229728750,24650,24650,24650,24650,65
|
|
20230712,135600,228126500,24600,24600,24600,24600,40
|
|
20230712,135500,227142500,24600,24600,24600,24600,40
|
|
20230712,135400,226158500,24600,24650,24650,24600,23
|
|
20230712,135300,225592200,24650,24650,24650,24650,46
|
|
20230712,135200,224458300,24650,24650,24650,24600,43
|
|
20230712,135100,223399000,24650,24650,24650,24650,39
|
|
20230712,135000,222437650,24650,24650,24650,24650,45
|
|
20230712,134900,221328400,24650,24650,24650,24650,58
|
|
20230712,134800,219898700,24650,24650,24650,24650,42
|
|
20230712,134700,218863400,24650,24650,24650,24650,8
|
|
20230712,134600,218666200,24650,24650,24650,24650,42
|
|
20230712,134500,217630900,24650,24650,24650,24650,32
|
|
20230712,134400,216842100,24600,24650,24650,24600,61
|
|
20230712,134300,215338900,24600,24600,24600,24600,41
|
|
20230712,134200,214330300,24600,24600,24600,24600,40
|
|
20230712,134100,213346300,24600,24650,24650,24600,36
|
|
20230712,134000,212459550,24650,24650,24650,24650,39
|
|
20230712,133900,211498200,24650,24650,24650,24650,47
|
|
20230712,133800,210339650,24650,24650,24650,24650,38
|
|
20230712,133700,209402950,24650,24650,24650,24600,55
|
|
20230712,133600,208049250,24650,24650,24650,24650,31
|
|
20230712,133500,207285100,24650,24650,24650,24650,61
|
|
20230712,133400,205781450,24650,24650,24650,24650,36
|
|
20230712,133300,204894050,24650,24650,24650,24650,42
|
|
20230712,133200,203858750,24650,24650,24650,24650,30
|
|
20230712,133100,203119250,24650,24650,24700,24650,180
|
|
20230712,133000,198675100,24650,24650,24650,24650,41
|
|
20230712,132900,197664450,24650,24700,24700,24650,32
|
|
20230712,132800,196874500,24650,24650,24650,24650,13
|
|
20230712,132700,196554050,24650,24650,24650,24650,7
|
|
20230712,132600,196381500,24650,24650,24650,24650,13
|
|
20230712,132500,196061050,24650,24650,24650,24650,44
|
|
20230712,132400,194976450,24650,24650,24650,24650,11
|
|
20230712,132300,194705300,24650,24650,24650,24650,36
|
|
20230712,132200,193817900,24650,24650,24650,24650,11
|
|
20230712,132100,193546750,24650,24650,24650,24650,9
|
|
20230712,132000,193324900,24700,24650,24700,24650,19
|
|
20230712,131900,192856250,24650,24650,24650,24650,0
|
|
20230712,131800,192856250,24650,24650,24650,24650,7
|
|
20230712,131700,192683700,24650,24650,24650,24650,12
|
|
20230712,131600,192387900,24650,24650,24650,24650,8
|
|
20230712,131500,192190700,24650,24650,24650,24650,12
|
|
20230712,131400,191894900,24650,24650,24650,24650,8
|
|
20230712,131300,191697700,24650,24650,24650,24650,11
|
|
20230712,131200,191426550,24650,24650,24650,24650,9
|
|
20230712,131100,191204700,24650,24650,24650,24650,10
|
|
20230712,131000,190958200,24650,24650,24650,24650,10
|
|
20230712,130900,190711700,24650,24650,24650,24650,12
|
|
20230712,130800,190415900,24650,24650,24650,24650,8
|
|
20230712,130700,190218700,24650,24650,24650,24650,13
|
|
20230712,130600,189898250,24650,24650,24650,24650,0
|
|
20230712,130500,189898250,24650,24650,24650,24650,18
|
|
20230712,130400,189454550,24600,24600,24600,24600,11
|
|
20230712,130300,189183950,24600,24600,24600,24600,9
|
|
20230712,130200,188962550,24600,24650,24650,24600,17
|
|
20230712,130100,188544050,24650,24650,24650,24650,2
|
|
20230712,130000,188494750,24600,24600,24600,24600,13
|
|
20230712,125900,188174950,24600,24600,24600,24600,248
|
|
20230712,125800,182074150,24600,24600,24600,24600,12
|
|
20230712,125700,181778950,24600,24600,24600,24600,8
|
|
20230712,125600,181582150,24600,24650,24650,24600,81
|
|
20230712,125500,179587800,24650,24650,24700,24650,49
|
|
20230712,125400,178379800,24700,24650,24700,24650,35
|
|
20230712,125300,177515950,24650,24650,24650,24650,3
|
|
20230712,125200,177442000,24650,24650,24650,24650,6
|
|
20230712,125100,177294100,24600,24600,24600,24600,13
|
|
20230712,125000,176974300,24600,24600,24600,24600,7
|
|
20230712,124900,176802100,24600,24700,24700,24600,11
|
|
20230712,124800,176531400,24600,24600,24600,24600,47
|
|
20230712,124700,175375200,24600,24600,24600,24600,12
|
|
20230712,124600,175080000,24600,24600,24600,24600,9
|
|
20230712,124500,174858600,24650,24650,24650,24650,33
|
|
20230712,124400,174045150,24650,24650,24650,24650,7
|
|
20230712,124300,173872600,24650,24650,24650,24650,11
|
|
20230712,124200,173601450,24650,24650,24650,24650,9
|
|
20230712,124100,173379600,24650,24650,24650,24650,63
|
|
20230712,124000,171826650,24650,24650,24650,24650,8
|
|
20230712,123900,171629450,24700,24700,24700,24700,0
|
|
20230712,123800,171629450,24700,24650,24700,24650,11
|
|
20230712,123700,171358250,24650,24650,24650,24650,10
|
|
20230712,123600,171111750,24650,24700,24700,24650,86
|
|
20230712,123500,168988150,24700,24700,24700,24700,8
|
|
20230712,123400,168790550,24700,24700,24700,24700,11
|
|
20230712,123300,168518850,24700,24700,24700,24700,69
|
|
20230712,123200,166814550,24700,24700,24700,24700,12
|
|
20230712,123100,166518150,24700,24700,24700,24700,12
|
|
20230712,123000,166221750,24700,24650,24700,24650,17
|
|
20230712,122900,165802500,24650,24650,24650,24650,7
|
|
20230712,122800,165629950,24650,24650,24650,24650,13
|
|
20230712,122700,165309500,24650,24650,24650,24650,7
|
|
20230712,122600,165136950,24700,24700,24700,24700,0
|
|
20230712,122500,165136950,24700,24700,24700,24700,55
|
|
20230712,122400,163778450,24700,24600,24700,24600,21
|
|
20230712,122300,163260750,24600,24650,24700,24600,23
|
|
20230712,122200,162693950,24650,24650,24650,24650,11
|
|
20230712,122100,162422800,24650,24650,24650,24650,43
|
|
20230712,122000,161362850,24600,24600,24600,24600,8
|
|
20230712,121900,161166050,24600,24600,24600,24600,10
|
|
20230712,121800,160920050,24600,24600,24600,24600,10
|
|
20230712,121700,160674050,24650,24650,24650,24650,5
|
|
20230712,121600,160550800,24650,24650,24650,24650,8
|
|
20230712,121500,160353600,24700,24650,24700,24650,17
|
|
20230712,121400,159934250,24650,24650,24650,24650,9
|
|
20230712,121300,159712400,24650,24650,24650,24650,0
|
|
20230712,121200,159712400,24650,24650,24650,24650,11
|
|
20230712,121100,159441250,24650,24650,24650,24650,9
|
|
20230712,121000,159219400,24650,24650,24650,24650,11
|
|
20230712,120900,158948250,24650,24650,24650,24650,10
|
|
20230712,120800,158701750,24650,24650,24650,24650,26
|
|
20230712,120700,158060850,24600,24600,24600,24600,9
|
|
20230712,120600,157839450,24600,24600,24600,24600,11
|
|
20230712,120500,157568850,24600,24600,24600,24600,9
|
|
20230712,120400,157347450,24600,24600,24600,24600,12
|
|
20230712,120300,157052250,24600,24600,24600,24600,8
|
|
20230712,120200,156855450,24650,24650,24650,24650,1
|
|
20230712,120100,156830800,24650,24650,24650,24650,142
|
|
20230712,120000,153330500,24650,24650,24650,24650,0
|
|
20230712,115900,153330500,24650,24650,24650,24650,40
|
|
20230712,115800,152344500,24650,24650,24650,24650,10
|
|
20230712,115700,152098000,24650,24650,24650,24650,11
|
|
20230712,115600,151826850,24650,24650,24650,24650,9
|
|
20230712,115500,151605000,24650,24650,24650,24650,13
|
|
20230712,115400,151284550,24650,24650,24650,24650,9
|
|
20230712,115300,151062700,24650,24650,24650,24650,12
|
|
20230712,115200,150766900,24700,24650,24700,24650,60
|
|
20230712,115100,149285400,24650,24650,24650,24650,155
|
|
20230712,115000,145464650,24650,24650,24650,24650,8
|
|
20230712,114900,145267450,24700,24650,24700,24650,11
|
|
20230712,114800,144996250,24650,24650,24650,24650,10
|
|
20230712,114700,144749750,24650,24650,24650,24650,0
|
|
20230712,114600,144749750,24650,24650,24650,24650,12
|
|
20230712,114500,144453950,24650,24650,24650,24650,8
|
|
20230712,114400,144256750,24650,24650,24650,24650,15
|
|
20230712,114300,143887000,24650,24700,24700,24650,317
|
|
20230712,114200,136072900,24650,24650,24650,24650,10
|
|
20230712,114100,135826400,24650,24650,24650,24650,10
|
|
20230712,114000,135579900,24650,24650,24650,24650,42
|
|
20230712,113900,134544600,24650,24650,24650,24650,8
|
|
20230712,113800,134347400,24650,24650,24650,24650,10
|
|
20230712,113700,134100900,24650,24650,24650,24650,10
|
|
20230712,113600,133854400,24650,24650,24650,24650,13
|
|
20230712,113500,133533950,24650,24650,24650,24650,7
|
|
20230712,113400,133361400,24700,24700,24700,24700,1
|
|
20230712,113300,133336700,24700,24700,24700,24700,9
|
|
20230712,113200,133114400,24700,24650,24700,24650,211
|
|
20230712,113100,127907700,24650,24650,24650,24650,13
|
|
20230712,113000,127587250,24650,24650,24650,24650,8
|
|
20230712,112900,127390050,24650,24650,24650,24650,11
|
|
20230712,112800,127118900,24650,24700,24700,24650,17
|
|
20230712,112700,126699450,24650,24650,24650,24650,11
|
|
20230712,112600,126428300,24700,24700,24700,24700,1
|
|
20230712,112500,126403600,24700,24650,24700,24650,40
|
|
20230712,112400,125416150,24650,24650,24650,24650,9
|
|
20230712,112300,125194300,24650,24650,24650,24650,10
|
|
20230712,112200,124947800,24650,24650,24650,24650,10
|
|
20230712,112100,124701300,24650,24650,24650,24650,11
|
|
20230712,112000,124430150,24650,24650,24650,24650,0
|
|
20230712,111900,124430150,24650,24650,24650,24650,9
|
|
20230712,111800,124208300,24650,24650,24650,24650,12
|
|
20230712,111700,123912500,24650,24650,24650,24650,8
|
|
20230712,111600,123715300,24650,24650,24650,24650,13
|
|
20230712,111500,123394850,24650,24650,24650,24650,7
|
|
20230712,111400,123222300,24650,24700,24700,24650,12
|
|
20230712,111300,122926450,24700,24700,24700,24700,349
|
|
20230712,111200,114306150,24700,24700,24700,24700,10
|
|
20230712,111100,114059150,24700,24750,24750,24700,30
|
|
20230712,111000,113317150,24700,24700,24700,24700,12
|
|
20230712,110900,113020750,24700,24700,24700,24700,8
|
|
20230712,110800,112823150,24650,24650,24650,24650,12
|
|
20230712,110700,112527350,24650,24650,24650,24650,0
|
|
20230712,110600,112527350,24650,24650,24650,24650,8
|
|
20230712,110500,112330150,24650,24650,24650,24650,13
|
|
20230712,110400,112009700,24650,24650,24650,24650,7
|
|
20230712,110300,111837150,24650,24650,24650,24650,10
|
|
20230712,110200,111590650,24650,24650,24650,24650,10
|
|
20230712,110100,111344150,24750,24650,24750,24650,17
|
|
20230712,110000,110924700,24650,24650,24650,24650,8
|
|
20230712,105900,110727500,24650,24650,24650,24650,28
|
|
20230712,105800,110037300,24650,24650,24650,24650,10
|
|
20230712,105700,109790800,24650,24650,24650,24650,12
|
|
20230712,105600,109495000,24650,24650,24650,24650,8
|
|
20230712,105500,109297800,24650,24650,24650,24650,18
|
|
20230712,105400,108854100,24650,24650,24650,24650,0
|
|
20230712,105300,108854100,24650,24700,24700,24650,20
|
|
20230712,105200,108360500,24650,24650,24650,24650,13
|
|
20230712,105100,108040050,24650,24650,24650,24650,9
|
|
20230712,105000,107818200,24650,24650,24650,24650,13
|
|
20230712,104900,107497750,24650,24650,24650,24650,8
|
|
20230712,104800,107300550,24700,24700,24700,24700,2
|
|
20230712,104700,107251150,24650,24650,24650,24650,7
|
|
20230712,104600,107078600,24650,24600,24650,24600,286
|
|
20230712,104500,100039750,24600,24600,24600,24600,7
|
|
20230712,104400,99867550,24650,24600,24650,24600,12
|
|
20230712,104300,99572300,24600,24600,24600,24600,9
|
|
20230712,104200,99350900,24600,24600,24600,24600,12
|
|
20230712,104100,99055700,24600,24600,24600,24600,0
|
|
20230712,104000,99055700,24600,24600,24600,24600,8
|
|
20230712,103900,98858900,24600,24600,24600,24600,12
|
|
20230712,103800,98563700,24600,24650,24650,24600,10
|
|
20230712,103700,98317650,24600,24600,24600,24600,12
|
|
20230712,103600,98022450,24600,24600,24600,24600,9
|
|
20230712,103500,97801050,24600,24600,24600,24600,10
|
|
20230712,103400,97555050,24600,24600,24600,24600,10
|
|
20230712,103300,97309050,24600,24600,24600,24600,16
|
|
20230712,103200,96915450,24600,24650,24650,24600,13
|
|
20230712,103100,96595450,24650,24650,24650,24650,13
|
|
20230712,103000,96275000,24650,24650,24650,24650,7
|
|
20230712,102900,96102450,24650,24650,24650,24650,13
|
|
20230712,102800,95782000,24650,24650,24650,24650,7
|
|
20230712,102700,95609450,24650,24650,24650,24650,0
|
|
20230712,102600,95609450,24650,24650,24650,24650,11
|
|
20230712,102500,95338300,24650,24650,24650,24650,59
|
|
20230712,102400,93883950,24650,24600,24650,24600,20
|
|
20230712,102300,93391450,24600,24600,24600,24600,10
|
|
20230712,102200,93145450,24650,24650,24650,24650,1
|
|
20230712,102100,93120800,24650,24650,24650,24650,29
|
|
20230712,102000,92405950,24700,24650,24700,24650,289
|
|
20230712,101900,85276050,24650,24650,24650,24650,7
|
|
20230712,101800,85103500,24650,24650,24650,24650,13
|
|
20230712,101700,84783050,24650,24650,24650,24650,7
|
|
20230712,101600,84610500,24650,24650,24650,24650,13
|
|
20230712,101500,84290050,24650,24650,24650,24650,8
|
|
20230712,101400,84092850,24700,24700,24700,24700,2
|
|
20230712,101300,84043450,24650,24650,24650,24650,13
|
|
20230712,101200,83723000,24650,24650,24650,24650,7
|
|
20230712,101100,83550450,24650,24650,24650,24650,12
|
|
20230712,101000,83254650,24650,24650,24650,24650,109
|
|
20230712,100900,80567800,24650,24650,24650,24650,13
|
|
20230712,100800,80247350,24650,24700,24700,24650,9
|
|
20230712,100700,80025400,24700,24650,24700,24650,156
|
|
20230712,100600,76172750,24650,24650,24650,24650,9
|
|
20230712,100500,75950900,24650,24650,24650,24650,12
|
|
20230712,100400,75655100,24650,24700,24700,24650,231
|
|
20230712,100300,69960900,24700,24700,24700,24700,151
|
|
20230712,100200,66231200,24750,24650,24750,24650,10
|
|
20230712,100100,65984600,24650,24650,24650,24650,0
|
|
20230712,100000,65984600,24650,24750,24750,24650,35
|
|
20230712,095900,65120500,24650,24650,24650,24650,10
|
|
20230712,095800,64874000,24650,24650,24650,24650,13
|
|
20230712,095700,64553550,24650,24650,24650,24650,7
|
|
20230712,095600,64381000,24650,24650,24650,24650,11
|
|
20230712,095500,64109850,24750,24650,24750,24650,19
|
|
20230712,095400,63640500,24750,24650,24750,24650,22
|
|
20230712,095300,63097000,24650,24650,24650,24650,10
|
|
20230712,095200,62850500,24650,24650,24650,24650,13
|
|
20230712,095100,62530050,24650,24650,24650,24650,7
|
|
20230712,095000,62357500,24650,24650,24650,24650,13
|
|
20230712,094900,62037050,24700,24700,24700,24700,159
|
|
20230712,094800,58109750,24700,24700,24700,24700,0
|
|
20230712,094700,58109750,24700,24700,24700,24700,13
|
|
20230712,094600,57788650,24700,24750,24750,24700,23
|
|
20230712,094500,57219750,24700,24700,24700,24700,12
|
|
20230712,094400,56923350,24700,24700,24700,24700,8
|
|
20230712,094300,56725750,24700,24700,24700,24700,13
|
|
20230712,094200,56404650,24650,24650,24650,24650,7
|
|
20230712,094100,56232100,24650,24650,24650,24650,13
|
|
20230712,094000,55911650,24650,24650,24650,24650,7
|
|
20230712,093900,55739100,24650,24700,24700,24650,16
|
|
20230712,093800,55344450,24700,24700,24700,24700,9
|
|
20230712,093700,55122150,24750,24650,24750,24650,76
|
|
20230712,093600,53242250,24650,24650,24650,24650,10
|
|
20230712,093500,52995750,24650,24750,24750,24650,2
|
|
20230712,093400,52946350,24650,24650,24650,24650,14
|
|
20230712,093300,52601250,24700,24750,24750,24700,210
|
|
20230712,093200,47404150,24700,24700,24750,24700,101
|
|
20230712,093100,44909400,24650,24650,24700,24650,12
|
|
20230712,093000,44613550,24650,24700,24700,24650,14
|
|
20230712,092900,44268400,24650,24700,24700,24650,59
|
|
20230712,092800,42811600,24700,24650,24700,24650,15
|
|
20230712,092700,42441800,24650,24650,24700,24650,25
|
|
20230712,092600,41824750,24650,24650,24650,24650,26
|
|
20230712,092500,41183850,24650,24600,24650,24600,236
|
|
20230712,092400,35366850,24600,24600,24600,24600,70
|
|
20230712,092300,33644850,24600,24600,24600,24600,10
|
|
20230712,092200,33398850,24650,24600,24650,24600,14
|
|
20230712,092100,33054350,24650,24650,24650,24650,1
|
|
20230712,092000,33029700,24650,24600,24650,24600,71
|
|
20230712,091900,31280100,24600,24600,24600,24600,13
|
|
20230712,091800,30960300,24600,24650,24650,24600,22
|
|
20230712,091700,30418350,24650,24600,24650,24600,17
|
|
20230712,091600,29999800,24600,24600,24600,24600,10
|
|
20230712,091500,29753800,24600,24600,24600,24600,12
|
|
20230712,091400,29458600,24600,24600,24600,24600,8
|
|
20230712,091300,29261800,24600,24600,24600,24600,20
|
|
20230712,091200,28769800,24600,24600,24600,24550,115
|
|
20230712,091100,25941300,24600,24550,24600,24550,401
|
|
20230712,091000,16077500,24600,24550,24600,24550,21
|
|
20230712,090900,15561850,24600,24550,24600,24550,26
|
|
20230712,090800,14923150,24550,24550,24550,24550,72
|
|
20230712,090700,13155550,24550,24550,24550,24550,66
|
|
20230712,090600,11535250,24550,24600,24600,24550,40
|
|
20230712,090500,10551800,24600,24600,24650,24600,40
|
|
20230712,090400,9567650,24650,24650,24650,24600,34
|
|
20230712,090300,8730900,24650,24650,24650,24650,50
|
|
20230712,090200,7498400,24750,24750,24750,24750,6
|
|
20230712,090100,7349900,24700,24750,24750,24700,27
|
|
20230712,090000,6682550,24750,24750,24800,24750,270
|