586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184300,794994500,44200,44200,44200,44200,848
|
|
20230713,184200,794994500,44200,44200,44200,44200,0
|
|
20230713,184100,794994500,44200,44200,44200,44200,0
|
|
20230713,184000,794994500,44200,44200,44200,44200,0
|
|
20230713,183900,794994500,44200,44200,44200,44200,0
|
|
20230713,183800,794994500,44200,44200,44200,44200,0
|
|
20230713,183700,794994500,44200,44200,44200,44200,0
|
|
20230713,183600,794994500,44200,44200,44200,44200,0
|
|
20230713,183500,794994500,44200,44200,44200,44200,0
|
|
20230713,183400,794994500,44200,44200,44200,44200,0
|
|
20230713,183300,794994500,44200,44200,44200,44200,0
|
|
20230713,183200,794994500,44200,44200,44200,44200,0
|
|
20230713,183100,794994500,44200,44200,44200,44200,0
|
|
20230713,183000,794994500,44200,44200,44200,44200,0
|
|
20230713,182900,794994500,44200,44200,44200,44200,0
|
|
20230713,182800,794994500,44200,44200,44200,44200,0
|
|
20230713,182700,794994500,44200,44200,44200,44200,0
|
|
20230713,182600,794994500,44200,44200,44200,44200,0
|
|
20230713,182500,794994500,44200,44200,44200,44200,0
|
|
20230713,182400,794994500,44200,44200,44200,44200,0
|
|
20230713,182300,794994500,44200,44200,44200,44200,0
|
|
20230713,182200,794994500,44200,44200,44200,44200,0
|
|
20230713,182100,794994500,44200,44200,44200,44200,0
|
|
20230713,182000,794994500,44200,44200,44200,44200,0
|
|
20230713,181900,794994500,44200,44200,44200,44200,0
|
|
20230713,181800,794994500,44200,44200,44200,44200,0
|
|
20230713,181700,794994500,44200,44200,44200,44200,0
|
|
20230713,181600,794994500,44200,44200,44200,44200,0
|
|
20230713,181500,794994500,44200,44200,44200,44200,0
|
|
20230713,181400,794994500,44200,44200,44200,44200,0
|
|
20230713,181300,794994500,44200,44200,44200,44200,848
|
|
20230713,181200,794994500,44200,44200,44200,44200,0
|
|
20230713,181100,794994500,44200,44200,44200,44200,0
|
|
20230713,181000,794994500,44200,44200,44200,44200,0
|
|
20230713,180900,794994500,44200,44200,44200,44200,0
|
|
20230713,180800,794994500,44200,44200,44200,44200,0
|
|
20230713,180700,794994500,44200,44200,44200,44200,0
|
|
20230713,180600,794994500,44200,44200,44200,44200,0
|
|
20230713,180500,794994500,44200,44200,44200,44200,0
|
|
20230713,180400,794994500,44200,44200,44200,44200,0
|
|
20230713,180300,794994500,44200,44200,44200,44200,0
|
|
20230713,180200,794994500,44200,44200,44200,44200,0
|
|
20230713,180100,794994500,44200,44200,44200,44200,0
|
|
20230713,180000,794994500,44200,44200,44200,44200,0
|
|
20230713,175900,794994500,44200,44200,44200,44200,0
|
|
20230713,175800,794994500,44200,44200,44200,44200,0
|
|
20230713,175700,794994500,44200,44200,44200,44200,0
|
|
20230713,175600,794994500,44200,44200,44200,44200,0
|
|
20230713,175500,794994500,44200,44200,44200,44200,0
|
|
20230713,175400,794994500,44200,44200,44200,44200,0
|
|
20230713,175300,794994500,44200,44200,44200,44200,0
|
|
20230713,175200,794994500,44200,44200,44200,44200,0
|
|
20230713,175100,794994500,44200,44200,44200,44200,0
|
|
20230713,175000,794994500,44200,44200,44200,44200,0
|
|
20230713,174900,794994500,44200,44200,44200,44200,0
|
|
20230713,174800,794994500,44200,44200,44200,44200,0
|
|
20230713,174700,794994500,44200,44200,44200,44200,0
|
|
20230713,174600,794994500,44200,44200,44200,44200,0
|
|
20230713,174500,794994500,44200,44200,44200,44200,0
|
|
20230713,174400,794994500,44200,44200,44200,44200,0
|
|
20230713,174300,794994500,44200,44200,44200,44200,848
|
|
20230713,174200,794994500,44200,44200,44200,44200,0
|
|
20230713,174100,794994500,44200,44200,44200,44200,0
|
|
20230713,174000,794994500,44200,44200,44200,44200,0
|
|
20230713,173900,794994500,44200,44200,44200,44200,0
|
|
20230713,173800,794994500,44200,44200,44200,44200,0
|
|
20230713,173700,794994500,44200,44200,44200,44200,0
|
|
20230713,173600,794994500,44200,44200,44200,44200,0
|
|
20230713,173500,794994500,44200,44200,44200,44200,0
|
|
20230713,173400,794994500,44200,44200,44200,44200,0
|
|
20230713,173300,794994500,44200,44200,44200,44200,0
|
|
20230713,173200,794994500,44200,44200,44200,44200,0
|
|
20230713,173100,794994500,44200,44200,44200,44200,0
|
|
20230713,173000,794994500,44200,44200,44200,44200,0
|
|
20230713,172900,794994500,44200,44200,44200,44200,0
|
|
20230713,172800,794994500,44200,44200,44200,44200,0
|
|
20230713,172700,794994500,44200,44200,44200,44200,0
|
|
20230713,172600,794994500,44200,44200,44200,44200,0
|
|
20230713,172500,794994500,44200,44200,44200,44200,0
|
|
20230713,172400,794994500,44200,44200,44200,44200,0
|
|
20230713,172300,794994500,44200,44200,44200,44200,0
|
|
20230713,172200,794994500,44200,44200,44200,44200,0
|
|
20230713,172100,794994500,44200,44200,44200,44200,0
|
|
20230713,172000,794994500,44200,44200,44200,44200,0
|
|
20230713,171900,794994500,44200,44200,44200,44200,0
|
|
20230713,171800,794994500,44200,44200,44200,44200,0
|
|
20230713,171700,794994500,44200,44200,44200,44200,0
|
|
20230713,171600,794994500,44200,44200,44200,44200,0
|
|
20230713,171500,794994500,44200,44200,44200,44200,0
|
|
20230713,171400,794994500,44200,44200,44200,44200,0
|
|
20230713,171300,794994500,44200,44200,44200,44200,848
|
|
20230713,171200,794994500,44200,44200,44200,44200,0
|
|
20230713,171100,794994500,44200,44200,44200,44200,0
|
|
20230713,171000,794994500,44200,44200,44200,44200,0
|
|
20230713,170900,794994500,44200,44200,44200,44200,0
|
|
20230713,170800,794994500,44200,44200,44200,44200,0
|
|
20230713,170700,794994500,44200,44200,44200,44200,0
|
|
20230713,170600,794994500,44200,44200,44200,44200,0
|
|
20230713,170500,794994500,44200,44200,44200,44200,0
|
|
20230713,170400,794994500,44200,44200,44200,44200,0
|
|
20230713,170300,794994500,44200,44200,44200,44200,0
|
|
20230713,170200,794994500,44200,44200,44200,44200,0
|
|
20230713,170100,794994500,44200,44200,44200,44200,0
|
|
20230713,170000,794994500,44200,44200,44200,44200,0
|
|
20230713,165900,794994500,44200,44200,44200,44200,0
|
|
20230713,165800,794994500,44200,44200,44200,44200,0
|
|
20230713,165700,794994500,44200,44200,44200,44200,0
|
|
20230713,165600,794994500,44200,44200,44200,44200,0
|
|
20230713,165500,794994500,44200,44200,44200,44200,0
|
|
20230713,165400,794994500,44200,44200,44200,44200,0
|
|
20230713,165300,794994500,44200,44200,44200,44200,0
|
|
20230713,165200,794994500,44200,44200,44200,44200,0
|
|
20230713,165100,794994500,44200,44200,44200,44200,0
|
|
20230713,165000,794994500,44200,44200,44200,44200,0
|
|
20230713,164900,794994500,44200,44200,44200,44200,0
|
|
20230713,164800,794994500,44200,44200,44200,44200,0
|
|
20230713,164700,794994500,44200,44200,44200,44200,0
|
|
20230713,164600,794994500,44200,44200,44200,44200,0
|
|
20230713,164500,794994500,44200,44200,44200,44200,0
|
|
20230713,164400,794994500,44200,44200,44200,44200,0
|
|
20230713,164300,794994500,44200,44200,44200,44200,848
|
|
20230713,164200,794994500,44200,44200,44200,44200,0
|
|
20230713,164100,794994500,44200,44200,44200,44200,0
|
|
20230713,164000,794994500,44200,44200,44200,44200,0
|
|
20230713,163900,794994500,44200,44200,44200,44200,0
|
|
20230713,163800,794994500,44200,44200,44200,44200,0
|
|
20230713,163700,794994500,44200,44200,44200,44200,0
|
|
20230713,163600,794994500,44200,44200,44200,44200,0
|
|
20230713,163500,794994500,44200,44200,44200,44200,0
|
|
20230713,163400,794994500,44200,44200,44200,44200,0
|
|
20230713,163300,794994500,44200,44200,44200,44200,0
|
|
20230713,163200,794994500,44200,44200,44200,44200,0
|
|
20230713,163100,794994500,44200,44200,44200,44200,0
|
|
20230713,163000,794994500,44200,44200,44200,44200,0
|
|
20230713,162900,794994500,44200,44200,44200,44200,0
|
|
20230713,162800,794994500,44200,44200,44200,44200,0
|
|
20230713,162700,794994500,44200,44200,44200,44200,0
|
|
20230713,162600,794994500,44200,44200,44200,44200,0
|
|
20230713,162500,794994500,44200,44200,44200,44200,0
|
|
20230713,162400,794994500,44200,44200,44200,44200,0
|
|
20230713,162300,794994500,44200,44200,44200,44200,0
|
|
20230713,162200,794994500,44200,44200,44200,44200,0
|
|
20230713,162100,794994500,44200,44200,44200,44200,0
|
|
20230713,162000,794994500,44200,44200,44200,44200,0
|
|
20230713,161900,794994500,44200,44200,44200,44200,0
|
|
20230713,161800,794994500,44200,44200,44200,44200,0
|
|
20230713,161700,794994500,44200,44200,44200,44200,0
|
|
20230713,161600,794994500,44200,44200,44200,44200,0
|
|
20230713,161500,794994500,44200,44200,44200,44200,0
|
|
20230713,161400,794994500,44200,44200,44200,44200,0
|
|
20230713,161300,794994500,44200,44200,44200,44200,848
|
|
20230713,161200,794994500,44200,44200,44200,44200,0
|
|
20230713,161100,794994500,44200,44200,44200,44200,0
|
|
20230713,161000,794994500,44200,44200,44200,44200,0
|
|
20230713,160900,794994500,44200,44200,44200,44200,0
|
|
20230713,160800,794994500,44200,44200,44200,44200,0
|
|
20230713,160700,794994500,44200,44200,44200,44200,0
|
|
20230713,160600,794994500,44200,44200,44200,44200,0
|
|
20230713,160500,794994500,44200,44200,44200,44200,0
|
|
20230713,160400,794994500,44200,44200,44200,44200,0
|
|
20230713,160300,794994500,44200,44200,44200,44200,0
|
|
20230713,160200,794994500,44200,44200,44200,44200,0
|
|
20230713,160100,794994500,44200,44200,44200,44200,0
|
|
20230713,160000,794994500,44200,44200,44200,44200,0
|
|
20230713,155900,794994500,44200,44200,44200,44200,0
|
|
20230713,155800,794994500,44200,44200,44200,44200,0
|
|
20230713,155700,794994500,44200,44200,44200,44200,0
|
|
20230713,155600,794994500,44200,44200,44200,44200,0
|
|
20230713,155500,794994500,44200,44200,44200,44200,0
|
|
20230713,155400,794994500,44200,44200,44200,44200,0
|
|
20230713,155300,794994500,44200,44200,44200,44200,0
|
|
20230713,155200,794994500,44200,44200,44200,44200,0
|
|
20230713,155100,794994500,44200,44200,44200,44200,0
|
|
20230713,155000,794994500,44200,44200,44200,44200,0
|
|
20230713,154900,794994500,44200,44200,44200,44200,0
|
|
20230713,154800,794994500,44200,44200,44200,44200,0
|
|
20230713,154700,794994500,44200,44200,44200,44200,0
|
|
20230713,154600,794994500,44200,44200,44200,44200,0
|
|
20230713,154500,794994500,44200,44200,44200,44200,0
|
|
20230713,154400,794994500,44200,44200,44200,44200,0
|
|
20230713,154300,794994500,44200,44200,44200,44200,848
|
|
20230713,154200,794994500,44200,44200,44200,44200,0
|
|
20230713,154100,794994500,44200,44200,44200,44200,0
|
|
20230713,154000,794994500,44200,44200,44200,44200,0
|
|
20230713,153900,794994500,44200,44200,44200,44200,0
|
|
20230713,153800,794994500,44200,44200,44200,44200,0
|
|
20230713,153700,794994500,44200,44200,44200,44200,0
|
|
20230713,153600,794994500,44200,44200,44200,44200,0
|
|
20230713,153500,794994500,44200,44200,44200,44200,0
|
|
20230713,153400,794994500,44200,44200,44200,44200,0
|
|
20230713,153300,794994500,44200,44200,44200,44200,0
|
|
20230713,153200,794994500,44200,44200,44200,44200,0
|
|
20230713,153100,794994500,44200,44200,44200,44200,0
|
|
20230713,153000,794994500,44200,44200,44200,44200,848
|
|
20230713,152900,757512900,44200,44200,44200,44200,0
|
|
20230713,152800,757512900,44200,44200,44200,44200,0
|
|
20230713,152700,757512900,44200,44200,44200,44200,0
|
|
20230713,152600,757512900,44200,44200,44200,44200,0
|
|
20230713,152500,757512900,44200,44200,44200,44200,0
|
|
20230713,152400,757512900,44200,44200,44200,44200,0
|
|
20230713,152300,757512900,44200,44200,44200,44200,0
|
|
20230713,152200,757512900,44200,44200,44200,44200,0
|
|
20230713,152100,757512900,44200,44200,44200,44200,0
|
|
20230713,152000,757512900,44200,44200,44200,44200,0
|
|
20230713,151900,757512900,44200,44300,44300,44200,24
|
|
20230713,151800,756451000,44200,44300,44300,44200,33
|
|
20230713,151700,754991600,44300,44200,44300,44200,112
|
|
20230713,151600,750035550,44250,44200,44250,44200,8
|
|
20230713,151500,749681850,44250,44250,44250,44200,55
|
|
20230713,151400,747249000,44250,44200,44250,44200,17
|
|
20230713,151300,746496800,44250,44250,44250,44250,8
|
|
20230713,151200,746142800,44250,44250,44250,44250,0
|
|
20230713,151100,746142800,44250,44200,44250,44200,3
|
|
20230713,151000,746010150,44200,44200,44200,44200,2
|
|
20230713,150900,745921750,44250,44250,44250,44250,3
|
|
20230713,150800,745789000,44300,44300,44300,44300,1
|
|
20230713,150700,745744700,44300,44200,44300,44200,146
|
|
20230713,150600,739284550,44300,44300,44300,44300,1
|
|
20230713,150500,739240250,44300,44250,44300,44250,23
|
|
20230713,150400,738222150,44250,44350,44350,44250,31
|
|
20230713,150300,736849700,44350,44300,44350,44300,16
|
|
20230713,150200,736140850,44300,44250,44300,44250,120
|
|
20230713,150100,730830400,44200,44300,44300,44200,85
|
|
20230713,150000,727071450,44300,44350,44350,44200,15
|
|
20230713,145900,726407050,44350,44300,44350,44250,340
|
|
20230713,145800,711360100,44350,44350,44350,44350,10
|
|
20230713,145700,710916600,44350,44350,44350,44350,5
|
|
20230713,145600,710694850,44350,44350,44350,44350,7
|
|
20230713,145500,710384400,44350,44350,44350,44350,11
|
|
20230713,145400,709896550,44350,44350,44350,44350,8
|
|
20230713,145300,709541750,44350,44350,44350,44350,0
|
|
20230713,145200,709541750,44350,44300,44350,44300,17
|
|
20230713,145100,708788200,44350,44350,44350,44350,7
|
|
20230713,145000,708477750,44350,44350,44350,44350,14
|
|
20230713,144900,707856850,44350,44350,44350,44350,13
|
|
20230713,144800,707280300,44350,44350,44350,44350,8
|
|
20230713,144700,706925500,44350,44350,44350,44350,13
|
|
20230713,144600,706348950,44350,44350,44350,44350,14
|
|
20230713,144500,705728050,44250,44350,44350,44250,9
|
|
20230713,144400,705329200,44350,44350,44350,44350,10
|
|
20230713,144300,704885700,44300,44300,44300,44300,100
|
|
20230713,144200,700455700,44300,44300,44300,44300,8
|
|
20230713,144100,700101300,44300,44300,44300,44300,6
|
|
20230713,144000,699835500,44350,44300,44350,44300,10
|
|
20230713,143900,699392450,44350,44350,44350,44350,5
|
|
20230713,143800,699170700,44350,44300,44350,44250,14
|
|
20230713,143700,698550550,44250,44350,44350,44250,9
|
|
20230713,143600,698151500,44300,44300,44300,44300,7
|
|
20230713,143500,697841400,44300,44300,44300,44250,48
|
|
20230713,143400,695716850,44350,44350,44350,44350,9
|
|
20230713,143300,695317700,44350,44350,44350,44350,8
|
|
20230713,143200,694962900,44350,44350,44350,44350,8
|
|
20230713,143100,694608100,44350,44300,44350,44300,2
|
|
20230713,143000,694519450,44350,44350,44350,44350,6
|
|
20230713,142900,694253350,44350,44350,44350,44350,8
|
|
20230713,142800,693898550,44350,44350,44350,44350,20
|
|
20230713,142700,693011550,44250,44350,44350,44250,85
|
|
20230713,142600,689249700,44400,44350,44400,44300,37
|
|
20230713,142500,687610150,44350,44350,44350,44300,43
|
|
20230713,142400,685704250,44350,44350,44350,44350,7
|
|
20230713,142300,685393800,44350,44350,44350,44350,9
|
|
20230713,142200,684994650,44350,44350,44350,44350,9
|
|
20230713,142100,684595500,44300,44300,44300,44250,104
|
|
20230713,142000,679989300,44300,44300,44300,44300,6
|
|
20230713,141900,679723500,44300,44300,44300,44300,9
|
|
20230713,141800,679324800,44250,44300,44300,44250,17
|
|
20230713,141700,678572150,44300,44300,44300,44300,20
|
|
20230713,141600,677686150,44300,44300,44300,44300,8
|
|
20230713,141500,677331750,44300,44300,44300,44300,14
|
|
20230713,141400,676711550,44300,44300,44300,44300,7
|
|
20230713,141300,676401450,44350,44350,44350,44350,8
|
|
20230713,141200,676046650,44350,44350,44350,44350,8
|
|
20230713,141100,675691850,44350,44350,44350,44300,26
|
|
20230713,141000,674539600,44350,44350,44350,44350,8
|
|
20230713,140900,674184800,44350,44350,44350,44350,7
|
|
20230713,140800,673874350,44350,44350,44350,44350,5
|
|
20230713,140700,673652600,44350,44300,44350,44300,8
|
|
20230713,140600,673298150,44300,44300,44300,44300,7
|
|
20230713,140500,672988050,44300,44200,44300,44200,19
|
|
20230713,140400,672147150,44300,44300,44300,44300,5
|
|
20230713,140300,671925650,44300,44300,44300,44300,8
|
|
20230713,140200,671571250,44300,44300,44300,44200,21
|
|
20230713,140100,670641850,44300,44250,44300,44250,15
|
|
20230713,140000,669977600,44250,44300,44300,44200,405
|
|
20230713,135900,652056000,44300,44300,44300,44300,8
|
|
20230713,135800,651701600,44300,44300,44300,44300,7
|
|
20230713,135700,651391500,44300,44300,44300,44300,8
|
|
20230713,135600,651037100,44300,44300,44300,44300,10
|
|
20230713,135500,650594100,44300,44300,44300,44300,11
|
|
20230713,135400,650106800,44300,44300,44300,44300,7
|
|
20230713,135300,649796700,44300,44300,44300,44300,8
|
|
20230713,135200,649442300,44300,44300,44300,44300,15
|
|
20230713,135100,648777800,44300,44300,44300,44300,8
|
|
20230713,135000,648423400,44300,44300,44300,44300,8
|
|
20230713,134900,648069000,44300,44300,44300,44300,8
|
|
20230713,134800,647714600,44300,44300,44300,44300,8
|
|
20230713,134700,647360200,44300,44300,44300,44300,2
|
|
20230713,134600,647271600,44300,44300,44300,44300,8
|
|
20230713,134500,646917200,44300,44300,44300,44300,6
|
|
20230713,134400,646651400,44300,44300,44300,44300,18
|
|
20230713,134300,645854000,44300,44300,44300,44300,16
|
|
20230713,134200,645145200,44300,44300,44300,44300,8
|
|
20230713,134100,644790800,44300,44300,44300,44300,8
|
|
20230713,134000,644436400,44300,44300,44300,44300,7
|
|
20230713,133900,644126300,44300,44300,44300,44300,8
|
|
20230713,133800,643771900,44300,44300,44300,44300,11
|
|
20230713,133700,643284600,44300,44250,44300,44250,119
|
|
20230713,133600,638017900,44300,44300,44300,44300,8
|
|
20230713,133500,637663500,44300,44300,44300,44300,0
|
|
20230713,133400,637663500,44300,44300,44300,44300,7
|
|
20230713,133300,637353400,44300,44250,44300,44250,19
|
|
20230713,133200,636512150,44300,44300,44300,44300,15
|
|
20230713,133100,635847650,44300,44300,44300,44300,6
|
|
20230713,133000,635581850,44300,44300,44300,44300,9
|
|
20230713,132900,635183150,44300,44300,44300,44300,21
|
|
20230713,132800,634252850,44350,44300,44350,44300,30
|
|
20230713,132700,632923600,44300,44300,44300,44300,27
|
|
20230713,132600,631727500,44300,44350,44350,44300,9
|
|
20230713,132500,631328400,44350,44350,44350,44350,7
|
|
20230713,132400,631017950,44350,44350,44350,44350,2
|
|
20230713,132300,630929250,44300,44300,44300,44300,10
|
|
20230713,132200,630486250,44300,44300,44300,44250,27
|
|
20230713,132100,629290600,44300,44250,44300,44250,91
|
|
20230713,132000,625263300,44300,44350,44350,44300,39
|
|
20230713,131900,623534050,44350,44300,44350,44300,39
|
|
20230713,131800,621805900,44300,44300,44300,44300,39
|
|
20230713,131700,620078200,44350,44350,44350,44300,28
|
|
20230713,131600,618836850,44350,44300,44350,44300,130
|
|
20230713,131500,613076350,44350,44450,44450,44350,12
|
|
20230713,131400,612543450,44400,44450,44500,44400,50
|
|
20230713,131300,610322850,44450,44450,44450,44450,1
|
|
20230713,131200,610278400,44450,44450,44450,44450,10
|
|
20230713,131100,609833900,44450,44450,44450,44450,7
|
|
20230713,131000,609522750,44450,44450,44450,44450,10
|
|
20230713,130900,609078250,44450,44450,44450,44450,9
|
|
20230713,130800,608678200,44500,44500,44500,44500,6
|
|
20230713,130700,608411200,44500,44400,44500,44400,114
|
|
20230713,130600,603348800,44500,44500,44500,44500,10
|
|
20230713,130500,602903800,44450,44450,44600,44450,325
|
|
20230713,130400,588426950,44450,44500,44500,44450,235
|
|
20230713,130300,577980750,44450,44500,44500,44450,21
|
|
20230713,130200,577046950,44500,44500,44500,44500,0
|
|
20230713,130100,577046950,44500,44500,44500,44500,8
|
|
20230713,130000,576690950,44500,44500,44500,44500,9
|
|
20230713,125900,576290450,44500,44500,44500,44500,9
|
|
20230713,125800,575889950,44500,44500,44500,44500,9
|
|
20230713,125700,575489450,44500,44500,44500,44500,10
|
|
20230713,125600,575044450,44500,44400,44500,44400,20
|
|
20230713,125500,574154750,44400,44500,44500,44400,21
|
|
20230713,125400,573221150,44450,44400,44450,44400,24
|
|
20230713,125300,572154850,44450,44450,44450,44450,6
|
|
20230713,125200,571888150,44500,44500,44500,44500,8
|
|
20230713,125100,571532150,44500,44500,44500,44500,17
|
|
20230713,125000,570775650,44500,44500,44500,44500,7
|
|
20230713,124900,570464150,44500,44500,44500,44500,7
|
|
20230713,124800,570152650,44500,44500,44500,44500,7
|
|
20230713,124700,569841150,44400,44500,44500,44400,17
|
|
20230713,124600,569085550,44500,44500,44500,44500,7
|
|
20230713,124500,568774050,44500,44400,44500,44400,18
|
|
20230713,124400,567973950,44500,44500,44500,44500,8
|
|
20230713,124300,567617950,44500,44500,44500,44500,8
|
|
20230713,124200,567261950,44500,44500,44500,44400,26
|
|
20230713,124100,566106650,44450,44450,44450,44450,1
|
|
20230713,124000,566062200,44500,44500,44500,44500,10
|
|
20230713,123900,565617200,44500,44500,44500,44500,7
|
|
20230713,123800,565305700,44500,44500,44500,44500,13
|
|
20230713,123700,564727200,44500,44400,44500,44400,21
|
|
20230713,123600,563793600,44500,44500,44500,44500,13
|
|
20230713,123500,563215100,44450,44500,44500,44450,11
|
|
20230713,123400,562725650,44500,44500,44500,44500,8
|
|
20230713,123300,562369650,44500,44500,44500,44500,9
|
|
20230713,123200,561969150,44500,44500,44500,44500,7
|
|
20230713,123100,561657650,44500,44450,44500,44450,17
|
|
20230713,123000,560901950,44500,44500,44500,44500,107
|
|
20230713,122900,556140450,44500,44400,44500,44400,21
|
|
20230713,122800,555207350,44500,44500,44500,44500,9
|
|
20230713,122700,554806850,44450,44450,44500,44450,58
|
|
20230713,122600,552228250,44500,44450,44500,44450,17
|
|
20230713,122500,551472200,44500,44500,44500,44500,12
|
|
20230713,122400,550938200,44500,44500,44500,44500,7
|
|
20230713,122300,550626700,44450,44550,44550,44450,18
|
|
20230713,122200,549825650,44600,44600,44600,44450,79
|
|
20230713,122100,546310850,44600,44600,44600,44500,10
|
|
20230713,122000,545864950,44550,44600,44600,44550,10
|
|
20230713,121900,545419050,44600,44600,44600,44600,18
|
|
20230713,121800,544616250,44600,44600,44600,44600,8
|
|
20230713,121700,544259450,44600,44600,44600,44600,10
|
|
20230713,121600,543813450,44600,44600,44600,44600,9
|
|
20230713,121500,543412050,44600,44550,44600,44550,133
|
|
20230713,121400,537486450,44550,44550,44550,44500,10
|
|
20230713,121300,537041000,44450,44550,44550,44450,21
|
|
20230713,121200,536106750,44550,44550,44550,44550,6
|
|
20230713,121100,535839450,44550,44550,44550,44550,12
|
|
20230713,121000,535304850,44550,44550,44550,44550,8
|
|
20230713,120900,534948450,44500,44500,44500,44500,34
|
|
20230713,120800,533435450,44500,44500,44500,44500,17
|
|
20230713,120700,532678950,44500,44500,44500,44500,0
|
|
20230713,120600,532678950,44500,44500,44500,44500,7
|
|
20230713,120500,532367450,44500,44500,44500,44450,119
|
|
20230713,120400,527073450,44500,44500,44500,44500,9
|
|
20230713,120300,526672950,44500,44450,44500,44450,10
|
|
20230713,120200,526228250,44450,44450,44450,44450,9
|
|
20230713,120100,525828200,44450,44450,44450,44450,10
|
|
20230713,120000,525383700,44450,44450,44450,44450,8
|
|
20230713,115900,525028100,44350,44450,44450,44350,10
|
|
20230713,115800,524583800,44450,44450,44450,44450,58
|
|
20230713,115700,522005700,44450,44450,44450,44450,0
|
|
20230713,115600,522005700,44450,44450,44450,44450,8
|
|
20230713,115500,521650100,44400,44300,44400,44300,7
|
|
20230713,115400,521339400,44400,44400,44400,44300,69
|
|
20230713,115300,518276700,44500,44450,44500,44300,1240
|
|
20230713,115200,463305050,44450,44450,44500,44450,17
|
|
20230713,115100,462549000,44500,44500,44500,44500,60
|
|
20230713,115000,459879000,44500,44500,44500,44500,9
|
|
20230713,114900,459478500,44500,44500,44500,44500,7
|
|
20230713,114800,459167000,44500,44600,44600,44500,37
|
|
20230713,114700,457519900,44550,44600,44600,44550,9
|
|
20230713,114600,457118550,44600,44600,44600,44600,0
|
|
20230713,114500,457118550,44600,44600,44600,44600,18
|
|
20230713,114400,456315750,44600,44600,44600,44600,16
|
|
20230713,114300,455602150,44600,44600,44600,44600,7
|
|
20230713,114200,455289950,44600,44600,44600,44600,8
|
|
20230713,114100,454933150,44600,44600,44600,44600,8
|
|
20230713,114000,454576350,44600,44600,44600,44600,9
|
|
20230713,113900,454174950,44550,44550,44550,44550,8
|
|
20230713,113800,453818550,44550,44550,44550,44550,28
|
|
20230713,113700,452571150,44550,44550,44550,44550,8
|
|
20230713,113600,452214750,44600,44600,44600,44600,0
|
|
20230713,113500,452214750,44600,44600,44600,44600,11
|
|
20230713,113400,451724150,44600,44600,44600,44600,113
|
|
20230713,113300,446684350,44600,44600,44600,44600,6
|
|
20230713,113200,446416750,44600,44600,44600,44600,8
|
|
20230713,113100,446059950,44600,44600,44600,44600,13
|
|
20230713,113000,445480150,44600,44500,44600,44450,125
|
|
20230713,112900,439922650,44500,44500,44600,44500,284
|
|
20230713,112800,427284250,44550,44550,44550,44550,9
|
|
20230713,112700,426883300,44550,44600,44600,44550,19
|
|
20230713,112600,426036500,44600,44600,44600,44600,8
|
|
20230713,112500,425679700,44550,44600,44600,44550,16
|
|
20230713,112400,424966550,44600,44600,44600,44600,2
|
|
20230713,112300,424877350,44600,44550,44600,44550,19
|
|
20230713,112200,424030500,44550,44550,44550,44500,48
|
|
20230713,112100,421894000,44600,44600,44600,44600,5
|
|
20230713,112000,421671000,44600,44600,44600,44550,43
|
|
20230713,111900,419754600,44550,44650,44650,44550,19
|
|
20230713,111800,418907200,44650,44650,44650,44650,11
|
|
20230713,111700,418416050,44650,44600,44650,44600,179
|
|
20230713,111600,410432150,44650,44650,44650,44650,8
|
|
20230713,111500,410074950,44650,44650,44650,44650,6
|
|
20230713,111400,409807050,44650,44600,44650,44600,4
|
|
20230713,111300,409628600,44650,44650,44650,44650,9
|
|
20230713,111200,409226750,44650,44650,44650,44650,90
|
|
20230713,111100,405208250,44700,44700,44750,44700,57
|
|
20230713,111000,402660000,44750,44750,44750,44700,43
|
|
20230713,110900,400737250,44750,44750,44750,44750,9
|
|
20230713,110800,400334500,44750,44750,44750,44750,8
|
|
20230713,110700,399976500,44750,44750,44750,44750,87
|
|
20230713,110600,396083250,44700,44750,44750,44700,18
|
|
20230713,110500,395278200,44750,44750,44750,44750,8
|
|
20230713,110400,394920200,44700,44750,44750,44700,21
|
|
20230713,110300,393981100,44700,44700,44700,44700,9
|
|
20230713,110200,393578800,44750,44750,44750,44750,39
|
|
20230713,110100,391833550,44750,44750,44750,44750,6
|
|
20230713,110000,391565050,44750,44750,44750,44750,12
|
|
20230713,105900,391028050,44700,44750,44750,44700,26
|
|
20230713,105800,389865350,44750,44750,44750,44750,11
|
|
20230713,105700,389373100,44750,44750,44750,44750,9
|
|
20230713,105600,388970350,44750,44750,44750,44750,9
|
|
20230713,105500,388567600,44750,44750,44750,44750,7
|
|
20230713,105400,388254350,44700,44750,44750,44700,19
|
|
20230713,105300,387404600,44700,44800,44800,44700,152
|
|
20230713,105200,380607950,44800,44800,44800,44800,6
|
|
20230713,105100,380339150,44800,44800,44800,44800,0
|
|
20230713,105000,380339150,44800,44750,44800,44750,8
|
|
20230713,104900,379980800,44800,44800,44800,44800,10
|
|
20230713,104800,379532800,44800,44750,44800,44750,11
|
|
20230713,104700,379040200,44750,44750,44750,44750,185
|
|
20230713,104600,370761450,44750,44750,44750,44750,16
|
|
20230713,104500,370045450,44750,44750,44750,44750,7
|
|
20230713,104400,369732200,44750,44700,44750,44700,8
|
|
20230713,104300,369374250,44700,44700,44700,44700,9
|
|
20230713,104200,368971950,44700,44700,44700,44700,7
|
|
20230713,104100,368659050,44700,44750,44750,44700,8
|
|
20230713,104000,368301100,44700,44700,44700,44700,20
|
|
20230713,103900,367407100,44750,44750,44750,44750,9
|
|
20230713,103800,367004350,44750,44750,44750,44750,8
|
|
20230713,103700,366646350,44750,44750,44750,44750,13
|
|
20230713,103600,366064600,44700,44750,44750,44700,13
|
|
20230713,103500,365483150,44750,44750,44750,44750,7
|
|
20230713,103400,365169900,44750,44750,44750,44750,9
|
|
20230713,103300,364767150,44600,44750,44750,44600,57
|
|
20230713,103200,362221800,44750,44750,44750,44750,8
|
|
20230713,103100,361863800,44700,44800,44800,44700,38
|
|
20230713,103000,360164150,44800,44800,44800,44800,6
|
|
20230713,102900,359895350,44800,44800,44800,44800,18
|
|
20230713,102800,359088950,44750,44750,44750,44750,0
|
|
20230713,102700,359088950,44750,44800,44800,44750,14
|
|
20230713,102600,358462100,44800,44800,44800,44800,11
|
|
20230713,102500,357969300,44800,44800,44800,44800,8
|
|
20230713,102400,357610900,44750,44800,44800,44750,30
|
|
20230713,102300,356266950,44800,44800,44800,44800,7
|
|
20230713,102200,355953350,44750,44750,44750,44750,16
|
|
20230713,102100,355237350,44750,44700,44750,44700,8
|
|
20230713,102000,354879400,44750,44750,44750,44750,16
|
|
20230713,101900,354163400,44700,44750,44750,44700,2
|
|
20230713,101800,354073950,44750,44700,44750,44700,16
|
|
20230713,101700,353358300,44700,44700,44700,44700,1
|
|
20230713,101600,353313600,44700,44550,44700,44550,544
|
|
20230713,101500,329051400,44550,44600,44600,44550,118
|
|
20230713,101400,323793600,44600,44600,44600,44600,8
|
|
20230713,101300,323436800,44600,44600,44600,44600,6
|
|
20230713,101200,323169200,44600,44600,44600,44600,17
|
|
20230713,101100,322411000,44600,44600,44600,44600,9
|
|
20230713,101000,322009600,44600,44550,44600,44550,9
|
|
20230713,100900,321608250,44600,44600,44600,44600,6
|
|
20230713,100800,321340650,44600,44600,44600,44600,8
|
|
20230713,100700,320983850,44600,44600,44600,44600,7
|
|
20230713,100600,320671650,44550,44550,44550,44550,3
|
|
20230713,100500,320538000,44600,44550,44600,44550,32
|
|
20230713,100400,319111900,44550,44600,44600,44550,35
|
|
20230713,100300,317551900,44600,44550,44600,44550,36
|
|
20230713,100200,315947800,44600,44700,44700,44600,359
|
|
20230713,100100,299931750,44700,44800,44800,44700,42
|
|
20230713,100000,298053450,44800,44800,44800,44700,10
|
|
20230713,095900,297605550,44800,44800,44800,44800,9
|
|
20230713,095800,297202350,44800,44800,44800,44800,16
|
|
20230713,095700,296485550,44800,44800,44800,44800,9
|
|
20230713,095600,296082350,44800,44800,44800,44800,1
|
|
20230713,095500,296037550,44800,44800,44800,44800,5
|
|
20230713,095400,295813550,44800,44800,44800,44800,89
|
|
20230713,095300,291826350,44700,44650,44750,44650,469
|
|
20230713,095200,270867950,44650,44650,44650,44650,8
|
|
20230713,095100,270510750,44650,44600,44650,44600,803
|
|
20230713,095000,234689100,44550,44600,44600,44550,106
|
|
20230713,094900,229966500,44600,44600,44600,44600,199
|
|
20230713,094800,221091100,44600,44600,44600,44550,143
|
|
20230713,094700,214715000,44600,44600,44600,44600,123
|
|
20230713,094600,209229200,44600,44600,44650,44600,24
|
|
20230713,094500,208158650,44600,44600,44600,44600,62
|
|
20230713,094400,205393450,44550,44450,44550,44450,325
|
|
20230713,094300,190930950,44500,44450,44500,44450,10
|
|
20230713,094200,190486000,44450,44450,44500,44450,19
|
|
20230713,094100,189641050,44500,44500,44500,44500,9
|
|
20230713,094000,189240550,44500,44400,44500,44400,43
|
|
20230713,093900,187330550,44450,44500,44550,44450,362
|
|
20230713,093800,171222800,44450,44350,44450,44350,235
|
|
20230713,093700,160782250,44350,44350,44350,44350,7
|
|
20230713,093600,160471800,44350,44350,44350,44350,10
|
|
20230713,093500,160028300,44350,44300,44350,44300,275
|
|
20230713,093400,147840450,44250,44200,44250,44200,743
|
|
20230713,093300,114990950,44200,44200,44200,44200,8
|
|
20230713,093200,114637350,44200,44200,44200,44200,11
|
|
20230713,093100,114151150,44200,44200,44200,44200,9
|
|
20230713,093000,113753350,44200,44150,44200,44150,9
|
|
20230713,092900,113355600,44200,44200,44200,44200,7
|
|
20230713,092800,113046200,44200,44200,44200,44200,105
|
|
20230713,092700,108405200,44250,44250,44250,44250,10
|
|
20230713,092600,107962700,44200,44200,44200,44200,140
|
|
20230713,092500,101774700,44250,44250,44250,44100,60
|
|
20230713,092400,99125450,44200,44200,44200,44200,5
|
|
20230713,092300,98904450,44250,44200,44250,44200,208
|
|
20230713,092200,89710450,44200,44150,44200,44150,27
|
|
20230713,092100,88518050,44150,44250,44250,44150,19
|
|
20230713,092000,87677400,44250,44200,44250,44200,66
|
|
20230713,091900,84759800,44200,44200,44200,44200,4
|
|
20230713,091800,84583000,44200,44200,44200,44200,5
|
|
20230713,091700,84362000,44150,44200,44200,44150,397
|
|
20230713,091600,66821650,44200,44200,44200,44200,2
|
|
20230713,091500,66733250,44250,44250,44250,44250,319
|
|
20230713,091400,52617500,44350,44350,44350,44350,0
|
|
20230713,091300,52617500,44350,44350,44350,44350,10
|
|
20230713,091200,52174000,44350,44350,44350,44350,13
|
|
20230713,091100,51597450,44350,44350,44350,44350,32
|
|
20230713,091000,50178250,44350,44300,44350,44250,114
|
|
20230713,090900,45128550,44300,44350,44350,44300,23
|
|
20230713,090800,44109000,44350,44350,44350,44350,10
|
|
20230713,090700,43665500,44350,44350,44350,44350,11
|
|
20230713,090600,43177650,44350,44350,44400,44350,116
|
|
20230713,090500,38032950,44350,44150,44450,44150,508
|
|
20230713,090400,15504900,44150,44200,44200,44100,71
|
|
20230713,090300,12372750,44250,44300,44300,44250,64
|
|
20230713,090200,9540450,44300,44300,44300,44300,15
|
|
20230713,090100,8875950,44300,44200,44350,44150,174
|
|
20230713,090000,1192150,44200,44150,44200,44100,27
|