586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184300,586167400,25450,25450,25450,25450,1609
|
|
20230714,184200,586167400,25450,25450,25450,25450,0
|
|
20230714,184100,586167400,25450,25450,25450,25450,0
|
|
20230714,184000,586167400,25450,25450,25450,25450,0
|
|
20230714,183900,586167400,25450,25450,25450,25450,0
|
|
20230714,183800,586167400,25450,25450,25450,25450,0
|
|
20230714,183700,586167400,25450,25450,25450,25450,0
|
|
20230714,183600,586167400,25450,25450,25450,25450,0
|
|
20230714,183500,586167400,25450,25450,25450,25450,0
|
|
20230714,183400,586167400,25450,25450,25450,25450,0
|
|
20230714,183300,586167400,25450,25450,25450,25450,0
|
|
20230714,183200,586167400,25450,25450,25450,25450,0
|
|
20230714,183100,586167400,25450,25450,25450,25450,0
|
|
20230714,183000,586167400,25450,25450,25450,25450,0
|
|
20230714,182900,586167400,25450,25450,25450,25450,0
|
|
20230714,182800,586167400,25450,25450,25450,25450,0
|
|
20230714,182700,586167400,25450,25450,25450,25450,0
|
|
20230714,182600,586167400,25450,25450,25450,25450,0
|
|
20230714,182500,586167400,25450,25450,25450,25450,0
|
|
20230714,182400,586167400,25450,25450,25450,25450,0
|
|
20230714,182300,586167400,25450,25450,25450,25450,0
|
|
20230714,182200,586167400,25450,25450,25450,25450,0
|
|
20230714,182100,586167400,25450,25450,25450,25450,0
|
|
20230714,182000,586167400,25450,25450,25450,25450,0
|
|
20230714,181900,586167400,25450,25450,25450,25450,0
|
|
20230714,181800,586167400,25450,25450,25450,25450,0
|
|
20230714,181700,586167400,25450,25450,25450,25450,0
|
|
20230714,181600,586167400,25450,25450,25450,25450,0
|
|
20230714,181500,586167400,25450,25450,25450,25450,0
|
|
20230714,181400,586167400,25450,25450,25450,25450,0
|
|
20230714,181300,586167400,25450,25450,25450,25450,1609
|
|
20230714,181200,586167400,25450,25450,25450,25450,0
|
|
20230714,181100,586167400,25450,25450,25450,25450,0
|
|
20230714,181000,586167400,25450,25450,25450,25450,0
|
|
20230714,180900,586167400,25450,25450,25450,25450,0
|
|
20230714,180800,586167400,25450,25450,25450,25450,0
|
|
20230714,180700,586167400,25450,25450,25450,25450,0
|
|
20230714,180600,586167400,25450,25450,25450,25450,0
|
|
20230714,180500,586167400,25450,25450,25450,25450,0
|
|
20230714,180400,586167400,25450,25450,25450,25450,0
|
|
20230714,180300,586167400,25450,25450,25450,25450,0
|
|
20230714,180200,586167400,25450,25450,25450,25450,0
|
|
20230714,180100,586167400,25450,25450,25450,25450,0
|
|
20230714,180000,586167400,25450,25450,25450,25450,0
|
|
20230714,175900,586167400,25450,25450,25450,25450,0
|
|
20230714,175800,586167400,25450,25450,25450,25450,0
|
|
20230714,175700,586167400,25450,25450,25450,25450,0
|
|
20230714,175600,586167400,25450,25450,25450,25450,0
|
|
20230714,175500,586167400,25450,25450,25450,25450,0
|
|
20230714,175400,586167400,25450,25450,25450,25450,0
|
|
20230714,175300,586167400,25450,25450,25450,25450,0
|
|
20230714,175200,586167400,25450,25450,25450,25450,0
|
|
20230714,175100,586167400,25450,25450,25450,25450,0
|
|
20230714,175000,586167400,25450,25450,25450,25450,0
|
|
20230714,174900,586167400,25450,25450,25450,25450,0
|
|
20230714,174800,586167400,25450,25450,25450,25450,0
|
|
20230714,174700,586167400,25450,25450,25450,25450,0
|
|
20230714,174600,586167400,25450,25450,25450,25450,0
|
|
20230714,174500,586167400,25450,25450,25450,25450,0
|
|
20230714,174400,586167400,25450,25450,25450,25450,0
|
|
20230714,174300,586167400,25450,25450,25450,25450,1609
|
|
20230714,174200,586167400,25450,25450,25450,25450,0
|
|
20230714,174100,586167400,25450,25450,25450,25450,0
|
|
20230714,174000,586167400,25450,25450,25450,25450,0
|
|
20230714,173900,586167400,25450,25450,25450,25450,0
|
|
20230714,173800,586167400,25450,25450,25450,25450,0
|
|
20230714,173700,586167400,25450,25450,25450,25450,0
|
|
20230714,173600,586167400,25450,25450,25450,25450,0
|
|
20230714,173500,586167400,25450,25450,25450,25450,0
|
|
20230714,173400,586167400,25450,25450,25450,25450,0
|
|
20230714,173300,586167400,25450,25450,25450,25450,0
|
|
20230714,173200,586167400,25450,25450,25450,25450,0
|
|
20230714,173100,586167400,25450,25450,25450,25450,0
|
|
20230714,173000,586167400,25450,25450,25450,25450,0
|
|
20230714,172900,586167400,25450,25450,25450,25450,0
|
|
20230714,172800,586167400,25450,25450,25450,25450,0
|
|
20230714,172700,586167400,25450,25450,25450,25450,0
|
|
20230714,172600,586167400,25450,25450,25450,25450,0
|
|
20230714,172500,586167400,25450,25450,25450,25450,0
|
|
20230714,172400,586167400,25450,25450,25450,25450,0
|
|
20230714,172300,586167400,25450,25450,25450,25450,0
|
|
20230714,172200,586167400,25450,25450,25450,25450,0
|
|
20230714,172100,586167400,25450,25450,25450,25450,0
|
|
20230714,172000,586167400,25450,25450,25450,25450,0
|
|
20230714,171900,586167400,25450,25450,25450,25450,0
|
|
20230714,171800,586167400,25450,25450,25450,25450,0
|
|
20230714,171700,586167400,25450,25450,25450,25450,0
|
|
20230714,171600,586167400,25450,25450,25450,25450,0
|
|
20230714,171500,586167400,25450,25450,25450,25450,0
|
|
20230714,171400,586167400,25450,25450,25450,25450,0
|
|
20230714,171300,586167400,25450,25450,25450,25450,1609
|
|
20230714,171200,586167400,25450,25450,25450,25450,0
|
|
20230714,171100,586167400,25450,25450,25450,25450,0
|
|
20230714,171000,586167400,25450,25450,25450,25450,0
|
|
20230714,170900,586167400,25450,25450,25450,25450,0
|
|
20230714,170800,586167400,25450,25450,25450,25450,0
|
|
20230714,170700,586167400,25450,25450,25450,25450,0
|
|
20230714,170600,586167400,25450,25450,25450,25450,0
|
|
20230714,170500,586167400,25450,25450,25450,25450,0
|
|
20230714,170400,586167400,25450,25450,25450,25450,0
|
|
20230714,170300,586167400,25450,25450,25450,25450,0
|
|
20230714,170200,586167400,25450,25450,25450,25450,0
|
|
20230714,170100,586167400,25450,25450,25450,25450,0
|
|
20230714,170000,586167400,25450,25450,25450,25450,0
|
|
20230714,165900,586167400,25450,25450,25450,25450,0
|
|
20230714,165800,586167400,25450,25450,25450,25450,0
|
|
20230714,165700,586167400,25450,25450,25450,25450,0
|
|
20230714,165600,586167400,25450,25450,25450,25450,0
|
|
20230714,165500,586167400,25450,25450,25450,25450,0
|
|
20230714,165400,586167400,25450,25450,25450,25450,0
|
|
20230714,165300,586167400,25450,25450,25450,25450,0
|
|
20230714,165200,586167400,25450,25450,25450,25450,0
|
|
20230714,165100,586167400,25450,25450,25450,25450,0
|
|
20230714,165000,586167400,25450,25450,25450,25450,0
|
|
20230714,164900,586167400,25450,25450,25450,25450,0
|
|
20230714,164800,586167400,25450,25450,25450,25450,0
|
|
20230714,164700,586167400,25450,25450,25450,25450,0
|
|
20230714,164600,586167400,25450,25450,25450,25450,0
|
|
20230714,164500,586167400,25450,25450,25450,25450,0
|
|
20230714,164400,586167400,25450,25450,25450,25450,0
|
|
20230714,164300,586167400,25450,25450,25450,25450,1609
|
|
20230714,164200,586167400,25450,25450,25450,25450,0
|
|
20230714,164100,586167400,25450,25450,25450,25450,0
|
|
20230714,164000,586167400,25450,25450,25450,25450,0
|
|
20230714,163900,586167400,25450,25450,25450,25450,0
|
|
20230714,163800,586167400,25450,25450,25450,25450,0
|
|
20230714,163700,586167400,25450,25450,25450,25450,0
|
|
20230714,163600,586167400,25450,25450,25450,25450,0
|
|
20230714,163500,586167400,25450,25450,25450,25450,0
|
|
20230714,163400,586167400,25450,25450,25450,25450,0
|
|
20230714,163300,586167400,25450,25450,25450,25450,0
|
|
20230714,163200,586167400,25450,25450,25450,25450,0
|
|
20230714,163100,586167400,25450,25450,25450,25450,0
|
|
20230714,163000,586167400,25450,25450,25450,25450,0
|
|
20230714,162900,586167400,25450,25450,25450,25450,0
|
|
20230714,162800,586167400,25450,25450,25450,25450,0
|
|
20230714,162700,586167400,25450,25450,25450,25450,0
|
|
20230714,162600,586167400,25450,25450,25450,25450,0
|
|
20230714,162500,586167400,25450,25450,25450,25450,0
|
|
20230714,162400,586167400,25450,25450,25450,25450,0
|
|
20230714,162300,586167400,25450,25450,25450,25450,0
|
|
20230714,162200,586167400,25450,25450,25450,25450,0
|
|
20230714,162100,586167400,25450,25450,25450,25450,0
|
|
20230714,162000,586167400,25450,25450,25450,25450,0
|
|
20230714,161900,586167400,25450,25450,25450,25450,0
|
|
20230714,161800,586167400,25450,25450,25450,25450,0
|
|
20230714,161700,586167400,25450,25450,25450,25450,0
|
|
20230714,161600,586167400,25450,25450,25450,25450,0
|
|
20230714,161500,586167400,25450,25450,25450,25450,0
|
|
20230714,161400,586167400,25450,25450,25450,25450,0
|
|
20230714,161300,586167400,25450,25450,25450,25450,1609
|
|
20230714,161200,586167400,25450,25450,25450,25450,0
|
|
20230714,161100,586167400,25450,25450,25450,25450,0
|
|
20230714,161000,586167400,25450,25450,25450,25450,0
|
|
20230714,160900,586167400,25450,25450,25450,25450,0
|
|
20230714,160800,586167400,25450,25450,25450,25450,0
|
|
20230714,160700,586167400,25450,25450,25450,25450,0
|
|
20230714,160600,586167400,25450,25450,25450,25450,0
|
|
20230714,160500,586167400,25450,25450,25450,25450,0
|
|
20230714,160400,586167400,25450,25450,25450,25450,0
|
|
20230714,160300,586167400,25450,25450,25450,25450,0
|
|
20230714,160200,586167400,25450,25450,25450,25450,0
|
|
20230714,160100,586167400,25450,25450,25450,25450,0
|
|
20230714,160000,586167400,25450,25450,25450,25450,0
|
|
20230714,155900,586167400,25450,25450,25450,25450,0
|
|
20230714,155800,586167400,25450,25450,25450,25450,0
|
|
20230714,155700,586167400,25450,25450,25450,25450,0
|
|
20230714,155600,586167400,25450,25450,25450,25450,0
|
|
20230714,155500,586167400,25450,25450,25450,25450,0
|
|
20230714,155400,586167400,25450,25450,25450,25450,0
|
|
20230714,155300,586167400,25450,25450,25450,25450,0
|
|
20230714,155200,586167400,25450,25450,25450,25450,0
|
|
20230714,155100,586167400,25450,25450,25450,25450,0
|
|
20230714,155000,586167400,25450,25450,25450,25450,0
|
|
20230714,154900,586167400,25450,25450,25450,25450,0
|
|
20230714,154800,586167400,25450,25450,25450,25450,0
|
|
20230714,154700,586167400,25450,25450,25450,25450,0
|
|
20230714,154600,586167400,25450,25450,25450,25450,0
|
|
20230714,154500,586167400,25450,25450,25450,25450,0
|
|
20230714,154400,586167400,25450,25450,25450,25450,0
|
|
20230714,154300,586167400,25450,25450,25450,25450,1609
|
|
20230714,154200,586167400,25450,25450,25450,25450,0
|
|
20230714,154100,586167400,25450,25450,25450,25450,0
|
|
20230714,154000,586167400,25450,25450,25450,25450,0
|
|
20230714,153900,586167400,25450,25450,25450,25450,0
|
|
20230714,153800,586167400,25450,25450,25450,25450,0
|
|
20230714,153700,586167400,25450,25450,25450,25450,0
|
|
20230714,153600,586167400,25450,25450,25450,25450,0
|
|
20230714,153500,586167400,25450,25450,25450,25450,0
|
|
20230714,153400,586167400,25450,25450,25450,25450,0
|
|
20230714,153300,586167400,25450,25450,25450,25450,0
|
|
20230714,153200,586167400,25450,25450,25450,25450,0
|
|
20230714,153100,586167400,25450,25450,25450,25450,0
|
|
20230714,153000,586167400,25450,25450,25450,25450,1609
|
|
20230714,152900,545218350,25200,25200,25200,25200,0
|
|
20230714,152800,545218350,25200,25200,25200,25200,0
|
|
20230714,152700,545218350,25200,25200,25200,25200,0
|
|
20230714,152600,545218350,25200,25200,25200,25200,0
|
|
20230714,152500,545218350,25200,25200,25200,25200,0
|
|
20230714,152400,545218350,25200,25200,25200,25200,0
|
|
20230714,152300,545218350,25200,25200,25200,25200,0
|
|
20230714,152200,545218350,25200,25200,25200,25200,0
|
|
20230714,152100,545218350,25200,25200,25200,25200,0
|
|
20230714,152000,545218350,25200,25200,25200,25200,0
|
|
20230714,151900,545218350,25200,25300,25300,25200,2030
|
|
20230714,151800,493942650,25350,25350,25350,25300,21
|
|
20230714,151700,493411000,25350,25300,25350,25300,25
|
|
20230714,151600,492777900,25350,25300,25350,25300,15
|
|
20230714,151500,492398000,25300,25300,25400,25300,62
|
|
20230714,151400,490827200,25300,25350,25350,25300,116
|
|
20230714,151300,487889450,25350,25400,25400,25350,44
|
|
20230714,151200,486773150,25400,25400,25400,25350,56
|
|
20230714,151100,485352350,25350,25350,25400,25350,35
|
|
20230714,151000,484464850,25350,25350,25400,25350,32
|
|
20230714,150900,483653350,25350,25350,25350,25350,25
|
|
20230714,150800,483019600,25400,25350,25400,25350,21
|
|
20230714,150700,482486850,25350,25350,25400,25350,32
|
|
20230714,150600,481675200,25350,25350,25350,25350,22
|
|
20230714,150500,481117500,25400,25350,25400,25350,41
|
|
20230714,150400,480077400,25350,25400,25400,25350,33
|
|
20230714,150300,479240450,25300,25300,25300,25300,23
|
|
20230714,150200,478658550,25300,25300,25400,25300,21
|
|
20230714,150100,478126350,25300,25300,25300,25300,23
|
|
20230714,150000,477544450,25300,25400,25400,25300,41
|
|
20230714,145900,476505700,25350,25400,25450,25350,51
|
|
20230714,145800,475210250,25400,25350,25450,25350,55
|
|
20230714,145700,473812400,25350,25350,25450,25350,20
|
|
20230714,145600,473304700,25350,25350,25350,25350,26
|
|
20230714,145500,472645600,25450,25350,25450,25350,22
|
|
20230714,145400,472087100,25400,25350,25400,25350,26
|
|
20230714,145300,471427550,25350,25400,25400,25350,29
|
|
20230714,145200,470691200,25400,25350,25400,25350,34
|
|
20230714,145100,469828850,25350,25400,25400,25350,25
|
|
20230714,145000,469194750,25350,25350,25400,25350,53
|
|
20230714,144900,467849950,25400,25350,25400,25350,20
|
|
20230714,144800,467342550,25350,25350,25350,25350,26
|
|
20230714,144700,466683450,25400,25350,25400,25350,24
|
|
20230714,144600,466074650,25350,25350,25400,25350,97
|
|
20230714,144500,463615300,25350,25350,25350,25350,15
|
|
20230714,144400,463235050,25350,25350,25400,25350,32
|
|
20230714,144300,462423500,25350,25350,25400,25350,22
|
|
20230714,144200,461865350,25350,25350,25400,25350,28
|
|
20230714,144100,461155500,25350,25350,25400,25350,25
|
|
20230714,144000,460521400,25350,25450,25450,25350,84
|
|
20230714,143900,458385350,25400,25350,25400,25350,23
|
|
20230714,143800,457801750,25350,25350,25400,25350,33
|
|
20230714,143700,456964900,25350,25350,25350,25350,18
|
|
20230714,143600,456508600,25350,25350,25400,25350,26
|
|
20230714,143500,455849100,25350,25350,25350,25350,20
|
|
20230714,143400,455342100,25350,25300,25350,25300,201
|
|
20230714,143300,450248650,25300,25300,25350,25300,26
|
|
20230714,143200,449590350,25300,25300,25300,25300,25
|
|
20230714,143100,448957850,25350,25300,25350,25300,22
|
|
20230714,143000,448400900,25300,25350,25350,25300,29
|
|
20230714,142900,447666800,25300,25300,25300,25300,15
|
|
20230714,142800,447287300,25300,25300,25350,25300,33
|
|
20230714,142700,446452050,25300,25300,25300,25300,85
|
|
20230714,142600,444301550,25300,25350,25350,25300,487
|
|
20230714,142500,431977900,25350,25350,25400,25350,44
|
|
20230714,142400,430862150,25350,25350,25350,25350,34
|
|
20230714,142300,430000250,25350,25350,25400,25350,282
|
|
20230714,142200,422848350,25350,25450,25450,25350,27
|
|
20230714,142100,422162800,25400,25400,25400,25400,75
|
|
20230714,142000,420257800,25400,25350,25450,25350,138
|
|
20230714,141900,416752650,25350,25400,25400,25350,33
|
|
20230714,141800,415915150,25400,25400,25450,25400,28
|
|
20230714,141700,415203550,25400,25400,25450,25400,31
|
|
20230714,141600,414415700,25400,25400,25400,25400,18
|
|
20230714,141500,413958500,25400,25400,25450,25400,30
|
|
20230714,141400,413196150,25400,25450,25450,25400,49
|
|
20230714,141300,411949950,25400,25350,25400,25350,22
|
|
20230714,141200,411391500,25350,25400,25450,25350,214
|
|
20230714,141100,405962250,25400,25400,25400,25400,20
|
|
20230714,141000,405454250,25400,25400,25450,25400,25
|
|
20230714,140900,404818800,25400,25400,25450,25400,33
|
|
20230714,140800,403980250,25400,25400,25400,25400,14
|
|
20230714,140700,403624650,25400,25400,25450,25400,35
|
|
20230714,140600,402735200,25400,25400,25400,25400,12
|
|
20230714,140500,402430400,25450,25400,25450,25400,29
|
|
20230714,140400,401693500,25450,25450,25450,25400,34
|
|
20230714,140300,400828750,25400,25400,25400,25400,26
|
|
20230714,140200,400168350,25400,25400,25450,25400,29
|
|
20230714,140100,399431350,25400,25350,25400,25350,162
|
|
20230714,140000,395317750,25350,25350,25350,25350,18
|
|
20230714,135900,394861450,25350,25350,25400,25350,29
|
|
20230714,135800,394125950,25350,25350,25350,25350,13
|
|
20230714,135700,393796400,25350,25350,25400,25300,40
|
|
20230714,135600,392782800,25350,25300,25350,25300,26
|
|
20230714,135500,392124400,25300,25350,25350,25300,54
|
|
20230714,135400,390755800,25350,25350,25350,25350,19
|
|
20230714,135300,390274150,25350,25350,25350,25350,27
|
|
20230714,135200,389589700,25350,25350,25350,25350,10
|
|
20230714,135100,389336200,25350,25350,25350,25350,32
|
|
20230714,135000,388525000,25350,25400,25400,25350,483
|
|
20230714,134900,376258250,25400,25400,25400,25400,25
|
|
20230714,134800,375623250,25400,25400,25400,25400,28
|
|
20230714,134700,374912050,25400,25450,25450,25400,89
|
|
20230714,134600,372647700,25450,25450,25450,25450,13
|
|
20230714,134500,372316850,25450,25450,25450,25450,37
|
|
20230714,134400,371375200,25450,25450,25450,25450,18
|
|
20230714,134300,370917100,25450,25450,25450,25450,67
|
|
20230714,134200,369211950,25450,25450,25500,25450,31
|
|
20230714,134100,368422500,25450,25450,25500,25450,13
|
|
20230714,134000,368091550,25450,25450,25450,25450,1
|
|
20230714,133900,368066100,25500,25500,25500,25500,2
|
|
20230714,133800,368015100,25450,25450,25450,25450,4
|
|
20230714,133700,367913300,25500,25500,25500,25500,5
|
|
20230714,133600,367785800,25450,25450,25450,25450,0
|
|
20230714,133500,367785800,25450,25450,25450,25450,1
|
|
20230714,133400,367760350,25500,25450,25500,25450,44
|
|
20230714,133300,366638500,25450,25450,25450,25450,10
|
|
20230714,133200,366384000,25450,25450,25450,25450,4
|
|
20230714,133100,366282200,25450,25500,25500,25450,107
|
|
20230714,133000,363558750,25450,25450,25450,25450,39
|
|
20230714,132900,362566200,25450,25450,25450,25450,0
|
|
20230714,132800,362566200,25450,25450,25450,25450,36
|
|
20230714,132700,361650000,25500,25450,25500,25450,16
|
|
20230714,132600,361242450,25500,25500,25500,25500,0
|
|
20230714,132500,361242450,25500,25500,25500,25500,3
|
|
20230714,132400,361165950,25450,25450,25450,25450,0
|
|
20230714,132300,361165950,25450,25450,25450,25450,1
|
|
20230714,132200,361140500,25500,25500,25500,25500,0
|
|
20230714,132100,361140500,25500,25450,25500,25450,3
|
|
20230714,132000,361064050,25450,25450,25450,25450,40
|
|
20230714,131900,360046050,25450,25450,25450,25450,0
|
|
20230714,131800,360046050,25450,25450,25450,25450,0
|
|
20230714,131700,360046050,25450,25450,25450,25450,0
|
|
20230714,131600,360046050,25450,25450,25450,25450,0
|
|
20230714,131500,360046050,25450,25450,25450,25450,0
|
|
20230714,131400,360046050,25450,25450,25450,25450,47
|
|
20230714,131300,358849900,25400,25400,25400,25400,0
|
|
20230714,131200,358849900,25400,25400,25400,25400,0
|
|
20230714,131100,358849900,25400,25400,25400,25400,0
|
|
20230714,131000,358849900,25400,25400,25400,25400,0
|
|
20230714,130900,358849900,25400,25400,25400,25400,0
|
|
20230714,130800,358849900,25400,25400,25400,25400,10
|
|
20230714,130700,358595900,25400,25400,25400,25400,1
|
|
20230714,130600,358570500,25400,25400,25400,25400,25
|
|
20230714,130500,357935500,25400,25400,25400,25400,10
|
|
20230714,130400,357681500,25400,25400,25400,25400,0
|
|
20230714,130300,357681500,25400,25400,25400,25400,0
|
|
20230714,130200,357681500,25400,25400,25400,25400,1
|
|
20230714,130100,357656100,25400,25400,25400,25400,2
|
|
20230714,130000,357605300,25400,25450,25450,25400,11
|
|
20230714,125900,357325850,25450,25450,25450,25450,0
|
|
20230714,125800,357325850,25450,25450,25450,25450,0
|
|
20230714,125700,357325850,25450,25450,25450,25450,0
|
|
20230714,125600,357325850,25450,25450,25450,25450,0
|
|
20230714,125500,357325850,25450,25450,25450,25450,5
|
|
20230714,125400,357198600,25400,25400,25400,25400,0
|
|
20230714,125300,357198600,25400,25400,25400,25400,0
|
|
20230714,125200,357198600,25400,25400,25400,25400,0
|
|
20230714,125100,357198600,25400,25400,25400,25400,0
|
|
20230714,125000,357198600,25400,25400,25400,25400,7
|
|
20230714,124900,357020800,25350,25350,25350,25350,0
|
|
20230714,124800,357020800,25350,25350,25350,25350,0
|
|
20230714,124700,357020800,25350,25350,25350,25350,0
|
|
20230714,124600,357020800,25350,25400,25400,25350,370
|
|
20230714,124500,347622850,25350,25350,25350,25350,0
|
|
20230714,124400,347622850,25350,25400,25400,25350,12
|
|
20230714,124300,347318400,25400,25400,25400,25400,1
|
|
20230714,124200,347293000,25350,25400,25400,25350,21
|
|
20230714,124100,346760450,25350,25350,25350,25350,0
|
|
20230714,124000,346760450,25350,25400,25400,25350,507
|
|
20230714,123900,333907900,25400,25550,25550,25400,207
|
|
20230714,123800,328647550,25550,25550,25550,25550,33
|
|
20230714,123700,327804400,25400,25400,25400,25400,0
|
|
20230714,123600,327804400,25400,25400,25400,25400,0
|
|
20230714,123500,327804400,25400,25400,25400,25400,0
|
|
20230714,123400,327804400,25400,25450,25450,25400,400
|
|
20230714,123300,317633050,25500,25500,25500,25500,0
|
|
20230714,123200,317633050,25500,25500,25500,25500,180
|
|
20230714,123100,313043050,25550,25550,25550,25550,0
|
|
20230714,123000,313043050,25550,25550,25550,25550,40
|
|
20230714,122900,312021050,25500,25500,25500,25500,2
|
|
20230714,122800,311970050,25500,25500,25500,25500,0
|
|
20230714,122700,311970050,25500,25500,25500,25500,0
|
|
20230714,122600,311970050,25500,25550,25550,25500,4
|
|
20230714,122500,311867900,25550,25550,25550,25550,0
|
|
20230714,122400,311867900,25550,25500,25550,25500,5
|
|
20230714,122300,311740300,25500,25500,25500,25500,9
|
|
20230714,122200,311510800,25500,25500,25500,25500,25
|
|
20230714,122100,310873300,25500,25500,25500,25500,54
|
|
20230714,122000,309496300,25450,25450,25450,25450,0
|
|
20230714,121900,309496300,25450,25450,25450,25450,1
|
|
20230714,121800,309470850,25450,25450,25450,25450,0
|
|
20230714,121700,309470850,25450,25450,25450,25450,0
|
|
20230714,121600,309470850,25450,25450,25450,25450,0
|
|
20230714,121500,309470850,25450,25450,25450,25450,0
|
|
20230714,121400,309470850,25450,25450,25450,25450,0
|
|
20230714,121300,309470850,25450,25450,25450,25450,55
|
|
20230714,121200,308071100,25450,25450,25450,25450,0
|
|
20230714,121100,308071100,25450,25450,25450,25450,0
|
|
20230714,121000,308071100,25450,25450,25450,25450,79
|
|
20230714,120900,306060550,25500,25500,25500,25500,0
|
|
20230714,120800,306060550,25500,25500,25500,25500,0
|
|
20230714,120700,306060550,25500,25500,25500,25500,0
|
|
20230714,120600,306060550,25500,25500,25500,25500,20
|
|
20230714,120500,305550550,25500,25500,25500,25500,0
|
|
20230714,120400,305550550,25500,25500,25500,25500,0
|
|
20230714,120300,305550550,25500,25500,25500,25500,50
|
|
20230714,120200,304275550,25500,25500,25500,25500,2
|
|
20230714,120100,304224550,25450,25450,25450,25450,0
|
|
20230714,120000,304224550,25450,25450,25450,25450,86
|
|
20230714,115900,302035850,25450,25450,25450,25450,9
|
|
20230714,115800,301806800,25450,25450,25450,25450,18
|
|
20230714,115700,301348700,25500,25450,25500,25450,7
|
|
20230714,115600,301170300,25450,25450,25500,25450,15
|
|
20230714,115500,300788200,25450,25450,25450,25450,5
|
|
20230714,115400,300660950,25450,25450,25450,25450,2
|
|
20230714,115300,300610050,25450,25450,25450,25450,1
|
|
20230714,115200,300584600,25450,25450,25450,25450,9
|
|
20230714,115100,300355550,25450,25450,25450,25450,4
|
|
20230714,115000,300253750,25450,25450,25450,25450,1
|
|
20230714,114900,300228300,25450,25450,25450,25450,4
|
|
20230714,114800,300126500,25450,25450,25500,25450,18
|
|
20230714,114700,299668350,25450,25450,25450,25450,12
|
|
20230714,114600,299362950,25450,25450,25450,25450,2
|
|
20230714,114500,299312050,25500,25450,25500,25450,11
|
|
20230714,114400,299031850,25450,25450,25500,25450,6
|
|
20230714,114300,298879100,25450,25450,25450,25450,5
|
|
20230714,114200,298751850,25450,25450,25450,25450,3
|
|
20230714,114100,298675500,25450,25500,25500,25450,225
|
|
20230714,114000,292938250,25450,25400,25450,25350,143
|
|
20230714,113900,289299750,25400,25400,25400,25400,6
|
|
20230714,113800,289147350,25450,25400,25500,25400,10
|
|
20230714,113700,288893000,25400,25350,25450,25350,17
|
|
20230714,113600,288460800,25400,25350,25400,25350,3
|
|
20230714,113500,288384700,25350,25350,25350,25350,2
|
|
20230714,113400,288334000,25350,25350,25400,25350,17
|
|
20230714,113300,287902550,25400,25350,25400,25350,27
|
|
20230714,113200,287217100,25350,25350,25350,25350,2
|
|
20230714,113100,287166400,25400,25350,25400,25350,9
|
|
20230714,113000,286938000,25350,25350,25450,25350,8
|
|
20230714,112900,286735050,25350,25400,25450,25350,17
|
|
20230714,112800,286303600,25400,25400,25400,25400,5
|
|
20230714,112700,286176600,25400,25350,25400,25350,11
|
|
20230714,112600,285897250,25350,25350,25400,25350,15
|
|
20230714,112500,285516950,25350,25400,25400,25350,17
|
|
20230714,112400,285085500,25400,25400,25400,25400,13
|
|
20230714,112300,284755300,25400,25400,25400,25400,11
|
|
20230714,112200,284475900,25400,25450,25450,25400,11
|
|
20230714,112100,284196300,25400,25450,25450,25400,10
|
|
20230714,112000,283942050,25400,25400,25400,25400,5
|
|
20230714,111900,283815050,25400,25400,25400,25400,108
|
|
20230714,111800,281071850,25400,25450,25450,25400,5
|
|
20230714,111700,280944800,25450,25450,25450,25450,6
|
|
20230714,111600,280792100,25450,25500,25500,25450,101
|
|
20230714,111500,278216700,25400,25400,25500,25400,110
|
|
20230714,111400,275412450,25450,25450,25450,25400,5
|
|
20230714,111300,275285250,25450,25450,25450,25450,4
|
|
20230714,111200,275183450,25450,25550,25550,25450,19
|
|
20230714,111100,274699000,25500,25500,25500,25500,2
|
|
20230714,111000,274648000,25500,25500,25650,25500,31
|
|
20230714,110900,273855650,25500,25550,25550,25500,25
|
|
20230714,110800,273217650,25550,25500,25700,25500,186
|
|
20230714,110700,268456300,25600,25550,25650,25500,127
|
|
20230714,110600,265202200,25500,25600,25650,25500,73
|
|
20230714,110500,263331750,25650,25450,25650,25450,201
|
|
20230714,110400,258177250,25450,25550,25600,25450,17
|
|
20230714,110300,257742400,25500,25450,25500,25450,65
|
|
20230714,110200,256085650,25450,25400,25650,25400,557
|
|
20230714,110100,241861700,25400,25350,25400,25350,199
|
|
20230714,110000,236807300,25350,25350,25350,25350,11
|
|
20230714,105900,236528450,25350,25350,25350,25350,155
|
|
20230714,105800,232599200,25350,25350,25350,25350,5
|
|
20230714,105700,232472450,25400,25350,25400,25350,13
|
|
20230714,105600,232142500,25400,25350,25400,25350,6
|
|
20230714,105500,231990300,25350,25350,25350,25350,3
|
|
20230714,105400,231914250,25350,25350,25350,25350,5
|
|
20230714,105300,231787500,25350,25350,25350,25350,31
|
|
20230714,105200,231001650,25350,25350,25500,25350,1032
|
|
20230714,105100,204786450,25350,25300,25350,25300,11
|
|
20230714,105000,204507850,25300,25350,25350,25300,24
|
|
20230714,104900,203899600,25350,25350,25350,25350,4
|
|
20230714,104800,203798200,25350,25350,25400,25350,13
|
|
20230714,104700,203468150,25350,25350,25350,25350,3
|
|
20230714,104600,203392100,25350,25350,25350,25350,7
|
|
20230714,104500,203214650,25350,25350,25350,25350,2
|
|
20230714,104400,203163950,25350,25350,25350,25350,4
|
|
20230714,104300,203062550,25350,25400,25400,25350,32
|
|
20230714,104200,202249850,25400,25450,25500,25400,111
|
|
20230714,104100,199423400,25400,25450,25500,25400,162
|
|
20230714,104000,195298250,25450,25350,25450,25350,387
|
|
20230714,103900,185461400,25350,25150,25350,25150,466
|
|
20230714,103800,173677300,25150,25150,25150,25150,2
|
|
20230714,103700,173627000,25150,25150,25150,25150,5
|
|
20230714,103600,173501250,25150,25150,25200,25150,10
|
|
20230714,103500,173249600,25150,25150,25150,25150,5
|
|
20230714,103400,173123850,25200,25150,25200,25150,7
|
|
20230714,103300,172947550,25150,25150,25150,25150,56
|
|
20230714,103200,171539150,25150,25150,25150,25150,2
|
|
20230714,103100,171488850,25150,25150,25150,25150,6
|
|
20230714,103000,171337950,25150,25150,25150,25150,18
|
|
20230714,102900,170885250,25150,25150,25150,25150,25
|
|
20230714,102800,170256500,25150,25150,25150,25150,27
|
|
20230714,102700,169577450,25150,25150,25150,25150,2
|
|
20230714,102600,169527150,25150,25150,25150,25150,4
|
|
20230714,102500,169426550,25150,25150,25150,25150,4
|
|
20230714,102400,169325950,25150,25150,25150,25150,6
|
|
20230714,102300,169175050,25150,25150,25150,25150,2
|
|
20230714,102200,169124750,25150,25150,25150,25150,5
|
|
20230714,102100,168999000,25150,25150,25150,25150,2
|
|
20230714,102000,168948700,25150,25150,25150,25150,8
|
|
20230714,101900,168747500,25150,25150,25150,25150,2
|
|
20230714,101800,168697200,25150,25150,25150,25150,6
|
|
20230714,101700,168546300,25150,25150,25150,25150,5
|
|
20230714,101600,168420550,25150,25150,25150,25150,4
|
|
20230714,101500,168319950,25150,25150,25250,25150,6
|
|
20230714,101400,168168900,25200,25150,25250,25100,39
|
|
20230714,101300,167186300,25150,25150,25150,25150,8
|
|
20230714,101200,166985100,25150,25150,25150,25150,2
|
|
20230714,101100,166934800,25200,25200,25200,25150,5
|
|
20230714,101000,166808950,25150,25150,25150,25150,187
|
|
20230714,100900,162105900,25100,25100,25150,25100,58
|
|
20230714,100800,160647550,25100,25150,25150,25100,9
|
|
20230714,100700,160421300,25100,25150,25150,25100,23
|
|
20230714,100600,159843150,25150,25100,25150,25100,4
|
|
20230714,100500,159742700,25100,25100,25100,25100,5
|
|
20230714,100400,159617200,25150,25100,25150,25100,4
|
|
20230714,100300,159516750,25100,25100,25100,25100,4
|
|
20230714,100200,159416350,25100,25100,25100,25100,4
|
|
20230714,100100,159315950,25150,25100,25150,25100,5
|
|
20230714,100000,159190400,25150,25100,25150,25100,8
|
|
20230714,095900,158989400,25100,25100,25100,25100,12
|
|
20230714,095800,158688200,25100,25100,25150,25100,10
|
|
20230714,095700,158436950,25100,25100,25150,25100,23
|
|
20230714,095600,157858850,25100,25050,25100,25050,9
|
|
20230714,095500,157633050,25050,25100,25100,25050,225
|
|
20230714,095400,151986200,25100,25100,25100,25100,4
|
|
20230714,095300,151885800,25100,25100,25150,25100,5
|
|
20230714,095200,151760250,25100,25100,25100,25100,5
|
|
20230714,095100,151634750,25100,25100,25100,25100,4
|
|
20230714,095000,151534350,25100,25100,25100,25100,3
|
|
20230714,094900,151459050,25100,25100,25100,25100,25
|
|
20230714,094800,150831550,25150,25100,25150,25100,16
|
|
20230714,094700,150429400,25100,25100,25100,25100,106
|
|
20230714,094600,147768800,25150,25100,25150,25100,5
|
|
20230714,094500,147643200,25100,25100,25100,25100,67
|
|
20230714,094400,145961500,25100,25100,25100,25100,36
|
|
20230714,094300,145057900,25100,25100,25100,25100,1
|
|
20230714,094200,145032800,25100,25100,25100,25100,174
|
|
20230714,094100,140665400,25050,25050,25050,25050,7
|
|
20230714,094000,140490050,25050,25100,25100,25050,593
|
|
20230714,093900,125633050,25100,25100,25100,25050,81
|
|
20230714,093800,123600000,25100,25200,25200,25100,140
|
|
20230714,093700,120079050,25250,25250,25250,25200,85
|
|
20230714,093600,117936750,25200,25200,25250,25200,17
|
|
20230714,093500,117508300,25150,25150,25150,25150,6
|
|
20230714,093400,117357400,25100,25100,25100,25050,17
|
|
20230714,093300,116930750,25050,25050,25100,25050,102
|
|
20230714,093200,114375500,25000,25050,25100,25000,650
|
|
20230714,093100,98093000,25050,25050,25050,25050,33
|
|
20230714,093000,97266350,25050,25050,25050,25050,213
|
|
20230714,092900,91930700,25050,25050,25100,25050,47
|
|
20230714,092800,90753300,25050,25100,25100,25050,22
|
|
20230714,092700,90201150,25050,25100,25100,25050,110
|
|
20230714,092600,87440200,25100,25100,25100,25100,206
|
|
20230714,092500,82269600,25100,25100,25150,25100,60
|
|
20230714,092400,80762850,25150,25150,25150,25150,170
|
|
20230714,092300,76487350,25150,25200,25200,25150,66
|
|
20230714,092200,74824400,25250,25150,25250,25150,76
|
|
20230714,092100,72909450,25150,25150,25200,25150,102
|
|
20230714,092000,70339150,25150,25150,25150,25150,2
|
|
20230714,091900,70288850,25150,25150,25200,25150,6
|
|
20230714,091800,70137850,25200,25150,25200,25100,43
|
|
20230714,091700,69055400,25150,25150,25150,25150,13
|
|
20230714,091600,68728450,25150,25150,25150,25100,41
|
|
20230714,091500,67697400,25150,25100,25150,25100,12
|
|
20230714,091400,67395900,25150,25150,25200,25050,405
|
|
20230714,091300,57221000,25200,25200,25250,25200,67
|
|
20230714,091200,55532250,25200,25200,25250,25200,265
|
|
20230714,091100,48853750,25200,25250,25250,25200,131
|
|
20230714,091000,45546050,25300,25300,25300,25300,8
|
|
20230714,090900,45343650,25300,25300,25350,25300,53
|
|
20230714,090800,44001100,25350,25250,25350,25250,216
|
|
20230714,090700,38526350,25250,25450,25450,25250,15
|
|
20230714,090600,38146650,25350,25300,25350,25250,208
|
|
20230714,090500,32875450,25250,25300,25350,25250,11
|
|
20230714,090400,32597250,25300,25250,25300,25250,152
|
|
20230714,090300,28752350,25250,25200,25250,25200,18
|
|
20230714,090200,28298350,25200,25250,25250,25200,6
|
|
20230714,090100,28146900,25200,25400,25400,25150,1011
|
|
20230714,090000,2606050,25450,25600,25600,25450,102
|