586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184300,1876940450,25650,25650,25650,25650,885
|
|
20230713,184200,1876940450,25650,25650,25650,25650,0
|
|
20230713,184100,1876940450,25650,25650,25650,25650,0
|
|
20230713,184000,1876940450,25650,25650,25650,25650,0
|
|
20230713,183900,1876940450,25650,25650,25650,25650,0
|
|
20230713,183800,1876940450,25650,25650,25650,25650,0
|
|
20230713,183700,1876940450,25650,25650,25650,25650,0
|
|
20230713,183600,1876940450,25650,25650,25650,25650,0
|
|
20230713,183500,1876940450,25650,25650,25650,25650,0
|
|
20230713,183400,1876940450,25650,25650,25650,25650,0
|
|
20230713,183300,1876940450,25650,25650,25650,25650,0
|
|
20230713,183200,1876940450,25650,25650,25650,25650,0
|
|
20230713,183100,1876940450,25650,25650,25650,25650,0
|
|
20230713,183000,1876940450,25650,25650,25650,25650,0
|
|
20230713,182900,1876940450,25650,25650,25650,25650,0
|
|
20230713,182800,1876940450,25650,25650,25650,25650,0
|
|
20230713,182700,1876940450,25650,25650,25650,25650,0
|
|
20230713,182600,1876940450,25650,25650,25650,25650,0
|
|
20230713,182500,1876940450,25650,25650,25650,25650,0
|
|
20230713,182400,1876940450,25650,25650,25650,25650,0
|
|
20230713,182300,1876940450,25650,25650,25650,25650,0
|
|
20230713,182200,1876940450,25650,25650,25650,25650,0
|
|
20230713,182100,1876940450,25650,25650,25650,25650,0
|
|
20230713,182000,1876940450,25650,25650,25650,25650,0
|
|
20230713,181900,1876940450,25650,25650,25650,25650,0
|
|
20230713,181800,1876940450,25650,25650,25650,25650,0
|
|
20230713,181700,1876940450,25650,25650,25650,25650,0
|
|
20230713,181600,1876940450,25650,25650,25650,25650,0
|
|
20230713,181500,1876940450,25650,25650,25650,25650,0
|
|
20230713,181400,1876940450,25650,25650,25650,25650,0
|
|
20230713,181300,1876940450,25650,25650,25650,25650,885
|
|
20230713,181200,1876940450,25650,25650,25650,25650,0
|
|
20230713,181100,1876940450,25650,25650,25650,25650,0
|
|
20230713,181000,1876940450,25650,25650,25650,25650,0
|
|
20230713,180900,1876940450,25650,25650,25650,25650,0
|
|
20230713,180800,1876940450,25650,25650,25650,25650,0
|
|
20230713,180700,1876940450,25650,25650,25650,25650,0
|
|
20230713,180600,1876940450,25650,25650,25650,25650,0
|
|
20230713,180500,1876940450,25650,25650,25650,25650,0
|
|
20230713,180400,1876940450,25650,25650,25650,25650,0
|
|
20230713,180300,1876940450,25650,25650,25650,25650,0
|
|
20230713,180200,1876940450,25650,25650,25650,25650,0
|
|
20230713,180100,1876940450,25650,25650,25650,25650,0
|
|
20230713,180000,1876940450,25650,25650,25650,25650,0
|
|
20230713,175900,1876940450,25650,25650,25650,25650,0
|
|
20230713,175800,1876940450,25650,25650,25650,25650,0
|
|
20230713,175700,1876940450,25650,25650,25650,25650,0
|
|
20230713,175600,1876940450,25650,25650,25650,25650,0
|
|
20230713,175500,1876940450,25650,25650,25650,25650,0
|
|
20230713,175400,1876940450,25650,25650,25650,25650,0
|
|
20230713,175300,1876940450,25650,25650,25650,25650,0
|
|
20230713,175200,1876940450,25650,25650,25650,25650,0
|
|
20230713,175100,1876940450,25650,25650,25650,25650,0
|
|
20230713,175000,1876940450,25650,25650,25650,25650,0
|
|
20230713,174900,1876940450,25650,25650,25650,25650,0
|
|
20230713,174800,1876940450,25650,25650,25650,25650,0
|
|
20230713,174700,1876940450,25650,25650,25650,25650,0
|
|
20230713,174600,1876940450,25650,25650,25650,25650,0
|
|
20230713,174500,1876940450,25650,25650,25650,25650,0
|
|
20230713,174400,1876940450,25650,25650,25650,25650,0
|
|
20230713,174300,1876940450,25650,25650,25650,25650,885
|
|
20230713,174200,1876940450,25650,25650,25650,25650,0
|
|
20230713,174100,1876940450,25650,25650,25650,25650,0
|
|
20230713,174000,1876940450,25650,25650,25650,25650,0
|
|
20230713,173900,1876940450,25650,25650,25650,25650,0
|
|
20230713,173800,1876940450,25650,25650,25650,25650,0
|
|
20230713,173700,1876940450,25650,25650,25650,25650,0
|
|
20230713,173600,1876940450,25650,25650,25650,25650,0
|
|
20230713,173500,1876940450,25650,25650,25650,25650,0
|
|
20230713,173400,1876940450,25650,25650,25650,25650,0
|
|
20230713,173300,1876940450,25650,25650,25650,25650,0
|
|
20230713,173200,1876940450,25650,25650,25650,25650,0
|
|
20230713,173100,1876940450,25650,25650,25650,25650,0
|
|
20230713,173000,1876940450,25650,25650,25650,25650,0
|
|
20230713,172900,1876940450,25650,25650,25650,25650,0
|
|
20230713,172800,1876940450,25650,25650,25650,25650,0
|
|
20230713,172700,1876940450,25650,25650,25650,25650,0
|
|
20230713,172600,1876940450,25650,25650,25650,25650,0
|
|
20230713,172500,1876940450,25650,25650,25650,25650,0
|
|
20230713,172400,1876940450,25650,25650,25650,25650,0
|
|
20230713,172300,1876940450,25650,25650,25650,25650,0
|
|
20230713,172200,1876940450,25650,25650,25650,25650,0
|
|
20230713,172100,1876940450,25650,25650,25650,25650,0
|
|
20230713,172000,1876940450,25650,25650,25650,25650,0
|
|
20230713,171900,1876940450,25650,25650,25650,25650,0
|
|
20230713,171800,1876940450,25650,25650,25650,25650,0
|
|
20230713,171700,1876940450,25650,25650,25650,25650,0
|
|
20230713,171600,1876940450,25650,25650,25650,25650,0
|
|
20230713,171500,1876940450,25650,25650,25650,25650,0
|
|
20230713,171400,1876940450,25650,25650,25650,25650,0
|
|
20230713,171300,1876940450,25650,25650,25650,25650,885
|
|
20230713,171200,1876940450,25650,25650,25650,25650,0
|
|
20230713,171100,1876940450,25650,25650,25650,25650,0
|
|
20230713,171000,1876940450,25650,25650,25650,25650,0
|
|
20230713,170900,1876940450,25650,25650,25650,25650,0
|
|
20230713,170800,1876940450,25650,25650,25650,25650,0
|
|
20230713,170700,1876940450,25650,25650,25650,25650,0
|
|
20230713,170600,1876940450,25650,25650,25650,25650,0
|
|
20230713,170500,1876940450,25650,25650,25650,25650,0
|
|
20230713,170400,1876940450,25650,25650,25650,25650,0
|
|
20230713,170300,1876940450,25650,25650,25650,25650,0
|
|
20230713,170200,1876940450,25650,25650,25650,25650,0
|
|
20230713,170100,1876940450,25650,25650,25650,25650,0
|
|
20230713,170000,1876940450,25650,25650,25650,25650,0
|
|
20230713,165900,1876940450,25650,25650,25650,25650,0
|
|
20230713,165800,1876940450,25650,25650,25650,25650,0
|
|
20230713,165700,1876940450,25650,25650,25650,25650,0
|
|
20230713,165600,1876940450,25650,25650,25650,25650,0
|
|
20230713,165500,1876940450,25650,25650,25650,25650,0
|
|
20230713,165400,1876940450,25650,25650,25650,25650,0
|
|
20230713,165300,1876940450,25650,25650,25650,25650,0
|
|
20230713,165200,1876940450,25650,25650,25650,25650,0
|
|
20230713,165100,1876940450,25650,25650,25650,25650,0
|
|
20230713,165000,1876940450,25650,25650,25650,25650,0
|
|
20230713,164900,1876940450,25650,25650,25650,25650,0
|
|
20230713,164800,1876940450,25650,25650,25650,25650,0
|
|
20230713,164700,1876940450,25650,25650,25650,25650,0
|
|
20230713,164600,1876940450,25650,25650,25650,25650,0
|
|
20230713,164500,1876940450,25650,25650,25650,25650,0
|
|
20230713,164400,1876940450,25650,25650,25650,25650,0
|
|
20230713,164300,1876940450,25650,25650,25650,25650,885
|
|
20230713,164200,1876940450,25650,25650,25650,25650,0
|
|
20230713,164100,1876940450,25650,25650,25650,25650,0
|
|
20230713,164000,1876940450,25650,25650,25650,25650,0
|
|
20230713,163900,1876940450,25650,25650,25650,25650,0
|
|
20230713,163800,1876940450,25650,25650,25650,25650,0
|
|
20230713,163700,1876940450,25650,25650,25650,25650,0
|
|
20230713,163600,1876940450,25650,25650,25650,25650,0
|
|
20230713,163500,1876940450,25650,25650,25650,25650,0
|
|
20230713,163400,1876940450,25650,25650,25650,25650,0
|
|
20230713,163300,1876940450,25650,25650,25650,25650,0
|
|
20230713,163200,1876940450,25650,25650,25650,25650,0
|
|
20230713,163100,1876940450,25650,25650,25650,25650,0
|
|
20230713,163000,1876940450,25650,25650,25650,25650,0
|
|
20230713,162900,1876940450,25650,25650,25650,25650,0
|
|
20230713,162800,1876940450,25650,25650,25650,25650,0
|
|
20230713,162700,1876940450,25650,25650,25650,25650,0
|
|
20230713,162600,1876940450,25650,25650,25650,25650,0
|
|
20230713,162500,1876940450,25650,25650,25650,25650,0
|
|
20230713,162400,1876940450,25650,25650,25650,25650,0
|
|
20230713,162300,1876940450,25650,25650,25650,25650,0
|
|
20230713,162200,1876940450,25650,25650,25650,25650,0
|
|
20230713,162100,1876940450,25650,25650,25650,25650,0
|
|
20230713,162000,1876940450,25650,25650,25650,25650,0
|
|
20230713,161900,1876940450,25650,25650,25650,25650,0
|
|
20230713,161800,1876940450,25650,25650,25650,25650,0
|
|
20230713,161700,1876940450,25650,25650,25650,25650,0
|
|
20230713,161600,1876940450,25650,25650,25650,25650,0
|
|
20230713,161500,1876940450,25650,25650,25650,25650,0
|
|
20230713,161400,1876940450,25650,25650,25650,25650,0
|
|
20230713,161300,1876940450,25650,25650,25650,25650,885
|
|
20230713,161200,1876940450,25650,25650,25650,25650,0
|
|
20230713,161100,1876940450,25650,25650,25650,25650,0
|
|
20230713,161000,1876940450,25650,25650,25650,25650,0
|
|
20230713,160900,1876940450,25650,25650,25650,25650,0
|
|
20230713,160800,1876940450,25650,25650,25650,25650,0
|
|
20230713,160700,1876940450,25650,25650,25650,25650,0
|
|
20230713,160600,1876940450,25650,25650,25650,25650,0
|
|
20230713,160500,1876940450,25650,25650,25650,25650,0
|
|
20230713,160400,1876940450,25650,25650,25650,25650,0
|
|
20230713,160300,1876940450,25650,25650,25650,25650,0
|
|
20230713,160200,1876940450,25650,25650,25650,25650,0
|
|
20230713,160100,1876940450,25650,25650,25650,25650,0
|
|
20230713,160000,1876940450,25650,25650,25650,25650,0
|
|
20230713,155900,1876940450,25650,25650,25650,25650,0
|
|
20230713,155800,1876940450,25650,25650,25650,25650,0
|
|
20230713,155700,1876940450,25650,25650,25650,25650,0
|
|
20230713,155600,1876940450,25650,25650,25650,25650,0
|
|
20230713,155500,1876940450,25650,25650,25650,25650,0
|
|
20230713,155400,1876940450,25650,25650,25650,25650,0
|
|
20230713,155300,1876940450,25650,25650,25650,25650,0
|
|
20230713,155200,1876940450,25650,25650,25650,25650,0
|
|
20230713,155100,1876940450,25650,25650,25650,25650,0
|
|
20230713,155000,1876940450,25650,25650,25650,25650,0
|
|
20230713,154900,1876940450,25650,25650,25650,25650,0
|
|
20230713,154800,1876940450,25650,25650,25650,25650,0
|
|
20230713,154700,1876940450,25650,25650,25650,25650,0
|
|
20230713,154600,1876940450,25650,25650,25650,25650,0
|
|
20230713,154500,1876940450,25650,25650,25650,25650,0
|
|
20230713,154400,1876940450,25650,25650,25650,25650,0
|
|
20230713,154300,1876940450,25650,25650,25650,25650,885
|
|
20230713,154200,1876940450,25650,25650,25650,25650,0
|
|
20230713,154100,1876940450,25650,25650,25650,25650,0
|
|
20230713,154000,1876940450,25650,25650,25650,25650,0
|
|
20230713,153900,1876940450,25650,25650,25650,25650,0
|
|
20230713,153800,1876940450,25650,25650,25650,25650,0
|
|
20230713,153700,1876940450,25650,25650,25650,25650,0
|
|
20230713,153600,1876940450,25650,25650,25650,25650,0
|
|
20230713,153500,1876940450,25650,25650,25650,25650,0
|
|
20230713,153400,1876940450,25650,25650,25650,25650,0
|
|
20230713,153300,1876940450,25650,25650,25650,25650,0
|
|
20230713,153200,1876940450,25650,25650,25650,25650,0
|
|
20230713,153100,1876940450,25650,25650,25650,25650,0
|
|
20230713,153000,1876940450,25650,25650,25650,25650,885
|
|
20230713,152900,1854240200,25650,25650,25650,25650,0
|
|
20230713,152800,1854240200,25650,25650,25650,25650,0
|
|
20230713,152700,1854240200,25650,25650,25650,25650,0
|
|
20230713,152600,1854240200,25650,25650,25650,25650,0
|
|
20230713,152500,1854240200,25650,25650,25650,25650,0
|
|
20230713,152400,1854240200,25650,25650,25650,25650,0
|
|
20230713,152300,1854240200,25650,25650,25650,25650,0
|
|
20230713,152200,1854240200,25650,25650,25650,25650,0
|
|
20230713,152100,1854240200,25650,25650,25650,25650,0
|
|
20230713,152000,1854240200,25650,25650,25650,25650,0
|
|
20230713,151900,1854240200,25650,25650,25700,25600,495
|
|
20230713,151800,1841543450,25650,25550,25650,25550,10
|
|
20230713,151700,1841287450,25600,25600,25600,25550,305
|
|
20230713,151600,1833486750,25650,25600,25650,25600,12
|
|
20230713,151500,1833179000,25600,25650,25650,25600,115
|
|
20230713,151400,1830229350,25700,25650,25700,25600,44
|
|
20230713,151300,1829100750,25650,25650,25650,25600,269
|
|
20230713,151200,1822201050,25650,25650,25650,25650,240
|
|
20230713,151100,1816045050,25700,25700,25700,25700,2
|
|
20230713,151000,1815993650,25700,25700,25700,25700,1
|
|
20230713,150900,1815967950,25650,25650,25650,25650,52
|
|
20230713,150800,1814634150,25650,25650,25650,25650,100
|
|
20230713,150700,1812069150,25700,25700,25700,25700,81
|
|
20230713,150600,1809987450,25700,25700,25700,25700,1
|
|
20230713,150500,1809961750,25650,25650,25650,25650,4
|
|
20230713,150400,1809859150,25650,25650,25650,25650,5
|
|
20230713,150300,1809730900,25600,25600,25600,25600,0
|
|
20230713,150200,1809730900,25600,25600,25600,25600,12
|
|
20230713,150100,1809423700,25700,25700,25700,25700,0
|
|
20230713,150000,1809423700,25700,25650,25700,25600,14
|
|
20230713,145900,1809064800,25600,25600,25600,25600,1
|
|
20230713,145800,1809039200,25700,25600,25700,25600,4
|
|
20230713,145700,1808936600,25600,25700,25700,25600,101
|
|
20230713,145600,1806350900,25600,25600,25600,25600,70
|
|
20230713,145500,1804558900,25600,25600,25600,25600,0
|
|
20230713,145400,1804558900,25600,25600,25600,25600,6
|
|
20230713,145300,1804405300,25700,25700,25700,25700,100
|
|
20230713,145200,1801835300,25700,25600,25700,25600,2
|
|
20230713,145100,1801784000,25600,25750,25750,25600,206
|
|
20230713,145000,1796499050,25750,25750,25750,25750,1
|
|
20230713,144900,1796473300,25750,25750,25750,25750,627
|
|
20230713,144800,1780328050,25750,25750,25750,25750,0
|
|
20230713,144700,1780328050,25750,25750,25750,25750,10
|
|
20230713,144600,1780070550,25700,25700,25700,25700,0
|
|
20230713,144500,1780070550,25700,25700,25700,25700,1200
|
|
20230713,144400,1749230550,25700,25700,25700,25700,30
|
|
20230713,144300,1748459550,25650,25650,25650,25650,120
|
|
20230713,144200,1745381550,25650,25650,25650,25650,0
|
|
20230713,144100,1745381550,25650,25650,25650,25650,10
|
|
20230713,144000,1745125050,25600,25650,25650,25600,463
|
|
20230713,143900,1733252250,25700,25700,25700,25700,1
|
|
20230713,143800,1733226550,25650,25650,25650,25650,298
|
|
20230713,143700,1725582850,25600,25600,25600,25600,1
|
|
20230713,143600,1725557250,25550,25550,25550,25550,0
|
|
20230713,143500,1725557250,25550,25550,25550,25550,0
|
|
20230713,143400,1725557250,25550,25550,25550,25550,2
|
|
20230713,143300,1725506150,25550,25550,25550,25550,0
|
|
20230713,143200,1725506150,25550,25600,25600,25550,19
|
|
20230713,143100,1725020150,25600,25600,25600,25600,4
|
|
20230713,143000,1724917750,25600,25600,25600,25600,30
|
|
20230713,142900,1724149750,25600,25650,25650,25600,183
|
|
20230713,142800,1719463300,25650,25650,25650,25650,0
|
|
20230713,142700,1719463300,25650,25650,25650,25650,0
|
|
20230713,142600,1719463300,25650,25600,25650,25600,35
|
|
20230713,142500,1718565600,25600,25600,25600,25600,108
|
|
20230713,142400,1715800800,25650,25700,25700,25650,368
|
|
20230713,142300,1706361550,25700,25700,25700,25700,51
|
|
20230713,142200,1705050850,25700,25700,25700,25700,0
|
|
20230713,142100,1705050850,25700,25700,25700,25650,51
|
|
20230713,142000,1703740300,25650,25750,25750,25650,201
|
|
20230713,141900,1698564650,25700,25650,25700,25650,462
|
|
20230713,141800,1686696250,25700,25700,25700,25700,131
|
|
20230713,141700,1683329550,25700,25700,25700,25700,326
|
|
20230713,141600,1674951350,25700,25700,25700,25700,1
|
|
20230713,141500,1674925650,25700,25700,25700,25700,259
|
|
20230713,141400,1668269350,25750,25750,25750,25750,10
|
|
20230713,141300,1668011850,25750,25750,25750,25750,13
|
|
20230713,141200,1667677100,25750,25750,25750,25750,11
|
|
20230713,141100,1667393850,25750,25700,25750,25700,31
|
|
20230713,141000,1666596750,25700,25700,25700,25700,20
|
|
20230713,140900,1666082750,25700,25700,25700,25700,1
|
|
20230713,140800,1666057050,25700,25700,25700,25700,10
|
|
20230713,140700,1665800050,25700,25700,25700,25700,100
|
|
20230713,140600,1663230050,25700,25700,25700,25700,0
|
|
20230713,140500,1663230050,25700,25700,25700,25700,0
|
|
20230713,140400,1663230050,25700,25700,25700,25700,116
|
|
20230713,140300,1660248850,25700,25700,25700,25700,40
|
|
20230713,140200,1659220850,25700,25700,25700,25650,138
|
|
20230713,140100,1655674350,25700,25700,25700,25700,0
|
|
20230713,140000,1655674350,25700,25650,25700,25650,5
|
|
20230713,135900,1655546000,25650,25650,25700,25650,32
|
|
20230713,135800,1654725100,25650,25700,25700,25650,407
|
|
20230713,135700,1644265450,25700,25700,25700,25700,13
|
|
20230713,135600,1643931350,25700,25750,25750,25700,110
|
|
20230713,135500,1641099250,25750,25700,25750,25700,14
|
|
20230713,135400,1640739250,25700,25750,25750,25700,152
|
|
20230713,135300,1636825350,25750,25750,25750,25750,110
|
|
20230713,135200,1633992850,25800,25750,25800,25700,40
|
|
20230713,135100,1632963000,25750,25700,25750,25700,610
|
|
20230713,135000,1617256000,25700,25700,25700,25700,4
|
|
20230713,134900,1617153200,25700,25700,25700,25700,56
|
|
20230713,134800,1615714000,25700,25700,25700,25700,16
|
|
20230713,134700,1615302800,25700,25650,25700,25650,438
|
|
20230713,134600,1604048700,25650,25650,25650,25650,27
|
|
20230713,134500,1603356150,25650,25650,25650,25650,0
|
|
20230713,134400,1603356150,25650,25600,25650,25600,50
|
|
20230713,134300,1602073800,25650,25600,25650,25600,15
|
|
20230713,134200,1601689100,25650,25650,25650,25650,0
|
|
20230713,134100,1601689100,25650,25650,25700,25650,84
|
|
20230713,134000,1599534450,25700,25700,25700,25650,409
|
|
20230713,133900,1589023250,25700,25700,25700,25700,20
|
|
20230713,133800,1588509250,25700,25800,25800,25700,134
|
|
20230713,133700,1585058650,25800,25750,25800,25750,341
|
|
20230713,133600,1576277850,25700,25750,25750,25700,21
|
|
20230713,133500,1575737400,25750,25800,25800,25750,935
|
|
20230713,133400,1551620600,25750,25650,25750,25650,1675
|
|
20230713,133300,1508577250,25650,25650,25650,25650,10
|
|
20230713,133200,1508320750,25650,25600,25650,25600,142
|
|
20230713,133100,1504683450,25600,25600,25650,25600,43
|
|
20230713,133000,1503582600,25600,25600,25600,25600,20
|
|
20230713,132900,1503070600,25600,25550,25600,25550,1207
|
|
20230713,132800,1472205200,25500,25500,25500,25500,8
|
|
20230713,132700,1472001200,25500,25500,25500,25500,9760
|
|
20230713,132600,1223121200,25450,25500,25500,25450,70
|
|
20230713,132500,1221337200,25500,25500,25500,25500,632
|
|
20230713,132400,1205221200,25450,25500,25500,25450,7
|
|
20230713,132300,1205042950,25500,25500,25500,25500,18
|
|
20230713,132200,1204583950,25500,25450,25500,25450,10671
|
|
20230713,132100,932484900,25450,25400,25450,25350,325
|
|
20230713,132000,924218750,25400,25400,25400,25400,1
|
|
20230713,131900,924193350,25400,25400,25400,25400,300
|
|
20230713,131800,916573350,25400,25400,25400,25400,652
|
|
20230713,131700,900012550,25400,25400,25400,25400,1
|
|
20230713,131600,899987150,25400,25400,25400,25400,0
|
|
20230713,131500,899987150,25400,25400,25400,25400,20
|
|
20230713,131400,899479150,25400,25400,25400,25400,424
|
|
20230713,131300,888709550,25350,25350,25350,25350,0
|
|
20230713,131200,888709550,25350,25350,25350,25350,10
|
|
20230713,131100,888456050,25400,25400,25400,25400,10
|
|
20230713,131000,888202050,25400,25400,25400,25400,0
|
|
20230713,130900,888202050,25400,25400,25400,25400,1
|
|
20230713,130800,888176650,25400,25400,25400,25400,404
|
|
20230713,130700,877915050,25400,25400,25400,25400,0
|
|
20230713,130600,877915050,25400,25400,25400,25400,0
|
|
20230713,130500,877915050,25400,25350,25400,25350,2
|
|
20230713,130400,877864300,25400,25400,25400,25400,2
|
|
20230713,130300,877813500,25400,25400,25400,25400,0
|
|
20230713,130200,877813500,25400,25400,25400,25400,54
|
|
20230713,130100,876441900,25350,25350,25350,25350,13
|
|
20230713,130000,876112350,25350,25350,25350,25350,1
|
|
20230713,125900,876087000,25400,25400,25400,25400,56
|
|
20230713,125800,874664600,25350,25350,25400,25350,5
|
|
20230713,125700,874537750,25350,25350,25350,25350,42
|
|
20230713,125600,873473050,25350,25400,25400,25350,4
|
|
20230713,125500,873371500,25350,25350,25350,25350,39
|
|
20230713,125400,872382850,25350,25350,25350,25350,2
|
|
20230713,125300,872332150,25350,25350,25350,25350,27
|
|
20230713,125200,871647700,25350,25400,25400,25350,2
|
|
20230713,125100,871596950,25350,25350,25350,25350,4
|
|
20230713,125000,871495550,25350,25350,25350,25350,50
|
|
20230713,124900,870228050,25400,25350,25400,25350,98
|
|
20230713,124800,867743700,25350,25350,25350,25350,23
|
|
20230713,124700,867160650,25400,25350,25400,25350,54
|
|
20230713,124600,865789750,25350,25400,25400,25350,448
|
|
20230713,124500,854410600,25400,25450,25450,25400,8
|
|
20230713,124400,854207250,25450,25450,25450,25400,151
|
|
20230713,124300,850364550,25400,25400,25400,25400,10
|
|
20230713,124200,850110550,25400,25400,25400,25400,1
|
|
20230713,124100,850085150,25400,25400,25400,25400,1
|
|
20230713,124000,850059750,25400,25400,25400,25400,1
|
|
20230713,123900,850034350,25400,25350,25400,25350,134
|
|
20230713,123800,846630850,25350,25350,25400,25350,140
|
|
20230713,123700,843081800,25350,25450,25450,25350,302
|
|
20230713,123600,835411300,25500,25500,25500,25500,5
|
|
20230713,123500,835283800,25500,25500,25500,25500,14
|
|
20230713,123400,834926800,25500,25450,25550,25450,9
|
|
20230713,123300,834697150,25550,25500,25550,25500,52
|
|
20230713,123200,833370950,25500,25500,25500,25500,0
|
|
20230713,123100,833370950,25500,25500,25500,25500,35
|
|
20230713,123000,832478450,25550,25500,25550,25500,44
|
|
20230713,122900,831355450,25550,25500,25550,25500,112
|
|
20230713,122800,828494950,25550,25500,25550,25500,6077
|
|
20230713,122700,673500650,25450,25400,25450,25350,1408
|
|
20230713,122600,637703900,25350,25350,25350,25350,3
|
|
20230713,122500,637627850,25350,25350,25350,25350,4
|
|
20230713,122400,637526450,25350,25350,25350,25350,350
|
|
20230713,122300,628653950,25350,25350,25350,25350,1
|
|
20230713,122200,628628600,25350,25350,25350,25350,5
|
|
20230713,122100,628501850,25350,25350,25350,25350,122
|
|
20230713,122000,625409150,25350,25350,25350,25350,211
|
|
20230713,121900,620060300,25350,25350,25350,25350,11
|
|
20230713,121800,619781450,25350,25300,25350,25250,12
|
|
20230713,121700,619477800,25300,25300,25300,25300,11
|
|
20230713,121600,619199500,25300,25300,25300,25300,0
|
|
20230713,121500,619199500,25300,25300,25300,25300,1099
|
|
20230713,121400,591394800,25300,25300,25300,25300,0
|
|
20230713,121300,591394800,25300,25300,25300,25300,4
|
|
20230713,121200,591293600,25300,25300,25300,25300,0
|
|
20230713,121100,591293600,25300,25250,25300,25250,280
|
|
20230713,121000,584213500,25200,25250,25250,25200,2
|
|
20230713,120900,584163050,25250,25250,25250,25250,1
|
|
20230713,120800,584137800,25250,25200,25250,25200,23
|
|
20230713,120700,583557100,25200,25200,25200,25200,0
|
|
20230713,120600,583557100,25200,25200,25200,25200,0
|
|
20230713,120500,583557100,25200,25200,25200,25200,0
|
|
20230713,120400,583557100,25200,25200,25200,25200,1
|
|
20230713,120300,583531900,25200,25200,25200,25200,2
|
|
20230713,120200,583481500,25200,25200,25200,25200,0
|
|
20230713,120100,583481500,25200,25300,25300,25200,479
|
|
20230713,120000,571393800,25300,25300,25300,25300,1
|
|
20230713,115900,571368500,25250,25250,25250,25250,1
|
|
20230713,115800,571343250,25250,25250,25250,25250,1
|
|
20230713,115700,571318000,25250,25250,25250,25250,0
|
|
20230713,115600,571318000,25250,25250,25250,25250,0
|
|
20230713,115500,571318000,25250,25250,25250,25250,7
|
|
20230713,115400,571141250,25250,25250,25250,25250,101
|
|
20230713,115300,568591000,25250,25250,25250,25250,48
|
|
20230713,115200,567379000,25300,25300,25300,25300,27
|
|
20230713,115100,566695900,25300,25300,25300,25300,2
|
|
20230713,115000,566645300,25300,25300,25300,25300,1
|
|
20230713,114900,566620000,25300,25300,25300,25300,5
|
|
20230713,114800,566493500,25300,25300,25300,25300,39
|
|
20230713,114700,565506800,25300,25300,25300,25300,0
|
|
20230713,114600,565506800,25300,25300,25300,25300,0
|
|
20230713,114500,565506800,25300,25300,25300,25250,133
|
|
20230713,114400,562142050,25250,25250,25250,25250,1
|
|
20230713,114300,562116800,25250,25250,25250,25250,1
|
|
20230713,114200,562091550,25250,25250,25250,25250,10
|
|
20230713,114100,561839050,25250,25250,25250,25250,6
|
|
20230713,114000,561687550,25300,25300,25300,25300,2
|
|
20230713,113900,561636950,25300,25300,25300,25300,1
|
|
20230713,113800,561611650,25300,25150,25300,25150,5743
|
|
20230713,113700,416838600,25100,25100,25100,25100,0
|
|
20230713,113600,416838600,25100,25100,25100,25100,11
|
|
20230713,113500,416562500,25100,25150,25150,25100,7
|
|
20230713,113400,416386700,25150,25100,25150,25100,201
|
|
20230713,113300,411331600,25100,25100,25100,25100,1
|
|
20230713,113200,411306500,25100,25100,25100,25100,0
|
|
20230713,113100,411306500,25100,25100,25100,25100,10
|
|
20230713,113000,411055500,25100,25100,25100,25100,0
|
|
20230713,112900,411055500,25100,25100,25100,25100,0
|
|
20230713,112800,411055500,25100,25100,25100,25100,1
|
|
20230713,112700,411030400,25100,25100,25100,25100,0
|
|
20230713,112600,411030400,25100,25100,25100,25100,0
|
|
20230713,112500,411030400,25100,25100,25100,25100,10
|
|
20230713,112400,410779400,25100,25100,25100,25100,0
|
|
20230713,112300,410779400,25100,25100,25100,25100,3
|
|
20230713,112200,410704100,25100,25100,25100,25100,1
|
|
20230713,112100,410679000,25100,25100,25100,25100,34
|
|
20230713,112000,409825600,25100,25100,25100,25100,0
|
|
20230713,111900,409825600,25100,25100,25100,25100,254
|
|
20230713,111800,403450200,25100,25100,25100,25100,6
|
|
20230713,111700,403299600,25100,25100,25100,25100,101
|
|
20230713,111600,400764500,25100,25100,25100,25100,0
|
|
20230713,111500,400764500,25100,25100,25100,25100,3
|
|
20230713,111400,400689200,25050,25100,25100,25050,756
|
|
20230713,111300,381731450,25100,25100,25100,25100,0
|
|
20230713,111200,381731450,25100,25100,25100,25100,1
|
|
20230713,111100,381706350,25100,25150,25150,25100,2
|
|
20230713,111000,381656100,25100,25100,25100,25100,0
|
|
20230713,110900,381656100,25100,25150,25200,25100,82
|
|
20230713,110800,379592250,25150,25200,25200,25150,8
|
|
20230713,110700,379390700,25150,25150,25150,25150,10
|
|
20230713,110600,379139200,25200,25200,25200,25200,2
|
|
20230713,110500,379088800,25200,25150,25200,25150,1587
|
|
20230713,110400,339124800,25100,25100,25100,25100,0
|
|
20230713,110300,339124800,25100,25100,25100,25100,0
|
|
20230713,110200,339124800,25100,25100,25100,25100,0
|
|
20230713,110100,339124800,25100,25100,25100,25100,6
|
|
20230713,110000,338974200,25100,25100,25100,25100,2
|
|
20230713,105900,338924000,25100,25100,25100,25100,6
|
|
20230713,105800,338773400,25100,25150,25150,25100,57
|
|
20230713,105700,337339950,25100,25100,25100,25100,25
|
|
20230713,105600,336712450,25100,25100,25100,25100,203
|
|
20230713,105500,331617150,25100,25100,25100,25100,3
|
|
20230713,105400,331541850,25100,25100,25100,25100,5
|
|
20230713,105300,331416350,25100,25100,25100,25100,2
|
|
20230713,105200,331366150,25100,25100,25100,25100,3
|
|
20230713,105100,331290850,25100,25100,25100,25100,3
|
|
20230713,105000,331215550,25100,25100,25100,25100,2
|
|
20230713,104900,331165350,25150,25150,25200,25150,11
|
|
20230713,104800,330888650,25100,25100,25150,25100,152
|
|
20230713,104700,327065950,25100,25100,25100,25100,1
|
|
20230713,104600,327040850,25150,25150,25150,25150,1
|
|
20230713,104500,327015700,25150,25150,25150,25150,0
|
|
20230713,104400,327015700,25150,25150,25150,25150,60
|
|
20230713,104300,325506700,25200,25200,25200,25200,0
|
|
20230713,104200,325506700,25200,25200,25200,25200,33
|
|
20230713,104100,324675100,25200,25200,25200,25200,2
|
|
20230713,104000,324624700,25200,25200,25200,25200,22
|
|
20230713,103900,324070300,25200,25200,25250,25200,24
|
|
20230713,103800,323465000,25200,25200,25200,25200,1
|
|
20230713,103700,323439800,25200,25150,25200,25150,1128
|
|
20230713,103600,295055650,25150,25150,25150,25150,50
|
|
20230713,103500,293798150,25150,25150,25150,25150,0
|
|
20230713,103400,293798150,25150,25150,25150,25150,15
|
|
20230713,103300,293420900,25100,25100,25100,25100,1
|
|
20230713,103200,293395800,25100,25100,25100,25100,1
|
|
20230713,103100,293370700,25100,25100,25100,25100,5
|
|
20230713,103000,293245200,25100,25100,25100,25100,48
|
|
20230713,102900,292040400,25100,25150,25150,25100,12
|
|
20230713,102800,291738700,25150,25150,25150,25150,0
|
|
20230713,102700,291738700,25150,25150,25150,25150,726
|
|
20230713,102600,273479800,25200,25200,25200,25200,9
|
|
20230713,102500,273253000,25150,25150,25200,25150,81
|
|
20230713,102400,271215350,25150,25150,25150,25150,1
|
|
20230713,102300,271190200,25150,25100,25150,25100,267
|
|
20230713,102200,264475250,25100,25100,25100,25100,4
|
|
20230713,102100,264374850,25100,25150,25150,25100,25
|
|
20230713,102000,263746350,25150,25150,25150,25150,0
|
|
20230713,101900,263746350,25150,25200,25200,25150,36
|
|
20230713,101800,262840150,25200,25150,25200,25100,141
|
|
20230713,101700,259287200,25100,25150,25150,25100,809
|
|
20230713,101600,238941100,25150,25000,25150,24950,3502
|
|
20230713,101500,151256350,25000,25000,25000,25000,6
|
|
20230713,101400,151106350,25000,25000,25000,25000,322
|
|
20230713,101300,143056350,25000,25000,25000,25000,942
|
|
20230713,101200,119506350,25000,24950,25000,24950,111
|
|
20230713,101100,116736600,24950,25000,25000,24950,113
|
|
20230713,101000,113912200,24950,25000,25000,24950,145
|
|
20230713,100900,110294300,24950,25000,25000,24950,10
|
|
20230713,100800,110044750,25000,25000,25000,25000,0
|
|
20230713,100700,110044750,25000,24950,25000,24950,829
|
|
20230713,100600,89361150,24950,24950,24950,24950,0
|
|
20230713,100500,89361150,24950,24950,24950,24950,15
|
|
20230713,100400,88986900,24950,24950,24950,24950,1
|
|
20230713,100300,88961950,24900,24900,24900,24900,20
|
|
20230713,100200,88463950,24900,24900,24900,24900,1
|
|
20230713,100100,88439050,24950,24950,24950,24950,11
|
|
20230713,100000,88164600,24900,24850,24900,24850,12
|
|
20230713,095900,87865950,24900,24900,24900,24900,0
|
|
20230713,095800,87865950,24900,24950,24950,24900,11
|
|
20230713,095700,87592000,24900,24900,24900,24900,0
|
|
20230713,095600,87592000,24900,24900,24900,24900,21
|
|
20230713,095500,87069100,24900,24900,24900,24900,0
|
|
20230713,095400,87069100,24900,24900,24900,24900,12
|
|
20230713,095300,86770300,24900,24900,24900,24900,0
|
|
20230713,095200,86770300,24900,24900,24900,24900,86
|
|
20230713,095100,84628900,24900,24900,24900,24900,51
|
|
20230713,095000,83359000,24900,24900,24900,24900,15
|
|
20230713,094900,82985500,24900,24900,24900,24900,3
|
|
20230713,094800,82910800,24900,24900,24900,24900,1
|
|
20230713,094700,82885900,24850,24850,24850,24850,0
|
|
20230713,094600,82885900,24850,24850,24850,24850,200
|
|
20230713,094500,77915900,24900,24900,24900,24900,80
|
|
20230713,094400,75923900,24900,24900,24900,24900,0
|
|
20230713,094300,75923900,24900,24900,24900,24900,0
|
|
20230713,094200,75923900,24900,24900,24900,24900,534
|
|
20230713,094100,62627300,24900,24900,24900,24900,12
|
|
20230713,094000,62328500,24900,24900,24900,24900,1
|
|
20230713,093900,62303600,24900,24900,24900,24900,5
|
|
20230713,093800,62179100,24900,24900,24900,24900,1
|
|
20230713,093700,62154200,24900,24900,24900,24900,3
|
|
20230713,093600,62079500,24850,24800,24850,24800,113
|
|
20230713,093500,59272950,24800,24800,24800,24800,100
|
|
20230713,093400,56792950,24800,24850,24850,24800,102
|
|
20230713,093300,54263250,24850,24850,24850,24850,0
|
|
20230713,093200,54263250,24850,24850,24850,24850,11
|
|
20230713,093100,53989900,24850,24850,24850,24850,0
|
|
20230713,093000,53989900,24850,24850,24850,24850,55
|
|
20230713,092900,52623150,24850,24850,24850,24850,1
|
|
20230713,092800,52598300,24850,24850,24850,24850,10
|
|
20230713,092700,52349800,24850,24850,24850,24850,0
|
|
20230713,092600,52349800,24850,24850,24900,24850,135
|
|
20230713,092500,48992300,24850,24850,24850,24850,101
|
|
20230713,092400,46482450,24850,24850,24850,24850,0
|
|
20230713,092300,46482450,24850,24850,24850,24850,5
|
|
20230713,092200,46358200,24850,24850,24850,24850,50
|
|
20230713,092100,45115700,24850,24850,24850,24850,5
|
|
20230713,092000,44991450,24850,24850,24850,24850,0
|
|
20230713,091900,44991450,24850,24850,24850,24850,0
|
|
20230713,091800,44991450,24850,24850,24850,24850,2
|
|
20230713,091700,44941750,24850,24850,24850,24850,98
|
|
20230713,091600,42506450,24850,24850,24850,24850,2
|
|
20230713,091500,42456750,24850,24850,24850,24850,21
|
|
20230713,091400,41934900,24850,24850,24850,24850,0
|
|
20230713,091300,41934900,24850,24850,24850,24850,0
|
|
20230713,091200,41934900,24850,24850,24850,24850,130
|
|
20230713,091100,38704400,24900,24900,24900,24900,10
|
|
20230713,091000,38455400,24850,24850,24900,24850,156
|
|
20230713,090900,34573300,24850,24850,24850,24850,151
|
|
20230713,090800,30820950,24800,24800,24800,24800,10
|
|
20230713,090700,30572950,24800,24800,24800,24800,0
|
|
20230713,090600,30572950,24800,24800,24800,24800,50
|
|
20230713,090500,29332950,24700,24700,24700,24700,10
|
|
20230713,090400,29085950,24700,24850,24850,24700,106
|
|
20230713,090300,26458750,24700,24700,24700,24700,421
|
|
20230713,090200,16060050,24700,24700,24700,24700,7
|
|
20230713,090100,15887150,24700,24700,24700,24700,289
|
|
20230713,090000,8748850,24750,24800,24800,24750,353
|