695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,203200,905340150,24350,24350,24350,24350,945
|
|
20230707,203100,905340150,24350,24350,24350,24350,0
|
|
20230707,203000,905340150,24350,24350,24350,24350,0
|
|
20230707,202900,905340150,24350,24350,24350,24350,0
|
|
20230707,202800,905340150,24350,24350,24350,24350,0
|
|
20230707,202700,905340150,24350,24350,24350,24350,0
|
|
20230707,202600,905340150,24350,24350,24350,24350,0
|
|
20230707,202500,905340150,24350,24350,24350,24350,0
|
|
20230707,202400,905340150,24350,24350,24350,24350,0
|
|
20230707,202300,905340150,24350,24350,24350,24350,0
|
|
20230707,202200,905340150,24350,24350,24350,24350,0
|
|
20230707,202100,905340150,24350,24350,24350,24350,0
|
|
20230707,202000,905340150,24350,24350,24350,24350,0
|
|
20230707,201900,905340150,24350,24350,24350,24350,0
|
|
20230707,201800,905340150,24350,24350,24350,24350,0
|
|
20230707,201700,905340150,24350,24350,24350,24350,0
|
|
20230707,201600,905340150,24350,24350,24350,24350,0
|
|
20230707,201500,905340150,24350,24350,24350,24350,0
|
|
20230707,201400,905340150,24350,24350,24350,24350,0
|
|
20230707,201300,905340150,24350,24350,24350,24350,0
|
|
20230707,201200,905340150,24350,24350,24350,24350,0
|
|
20230707,201100,905340150,24350,24350,24350,24350,0
|
|
20230707,201000,905340150,24350,24350,24350,24350,0
|
|
20230707,200900,905340150,24350,24350,24350,24350,0
|
|
20230707,200800,905340150,24350,24350,24350,24350,0
|
|
20230707,200700,905340150,24350,24350,24350,24350,0
|
|
20230707,200600,905340150,24350,24350,24350,24350,0
|
|
20230707,200500,905340150,24350,24350,24350,24350,0
|
|
20230707,200400,905340150,24350,24350,24350,24350,0
|
|
20230707,200300,905340150,24350,24350,24350,24350,0
|
|
20230707,200200,905340150,24350,24350,24350,24350,945
|
|
20230707,200100,905340150,24350,24350,24350,24350,0
|
|
20230707,200000,905340150,24350,24350,24350,24350,0
|
|
20230707,195900,905340150,24350,24350,24350,24350,0
|
|
20230707,195800,905340150,24350,24350,24350,24350,0
|
|
20230707,195700,905340150,24350,24350,24350,24350,0
|
|
20230707,195600,905340150,24350,24350,24350,24350,0
|
|
20230707,195500,905340150,24350,24350,24350,24350,0
|
|
20230707,195400,905340150,24350,24350,24350,24350,0
|
|
20230707,195300,905340150,24350,24350,24350,24350,0
|
|
20230707,195200,905340150,24350,24350,24350,24350,0
|
|
20230707,195100,905340150,24350,24350,24350,24350,0
|
|
20230707,195000,905340150,24350,24350,24350,24350,0
|
|
20230707,194900,905340150,24350,24350,24350,24350,0
|
|
20230707,194800,905340150,24350,24350,24350,24350,0
|
|
20230707,194700,905340150,24350,24350,24350,24350,0
|
|
20230707,194600,905340150,24350,24350,24350,24350,0
|
|
20230707,194500,905340150,24350,24350,24350,24350,0
|
|
20230707,194400,905340150,24350,24350,24350,24350,0
|
|
20230707,194300,905340150,24350,24350,24350,24350,0
|
|
20230707,194200,905340150,24350,24350,24350,24350,0
|
|
20230707,194100,905340150,24350,24350,24350,24350,0
|
|
20230707,194000,905340150,24350,24350,24350,24350,0
|
|
20230707,193900,905340150,24350,24350,24350,24350,0
|
|
20230707,193800,905340150,24350,24350,24350,24350,0
|
|
20230707,193700,905340150,24350,24350,24350,24350,0
|
|
20230707,193600,905340150,24350,24350,24350,24350,0
|
|
20230707,193500,905340150,24350,24350,24350,24350,0
|
|
20230707,193400,905340150,24350,24350,24350,24350,0
|
|
20230707,193300,905340150,24350,24350,24350,24350,0
|
|
20230707,193200,905340150,24350,24350,24350,24350,945
|
|
20230707,193100,905340150,24350,24350,24350,24350,0
|
|
20230707,193000,905340150,24350,24350,24350,24350,0
|
|
20230707,192900,905340150,24350,24350,24350,24350,0
|
|
20230707,192800,905340150,24350,24350,24350,24350,0
|
|
20230707,192700,905340150,24350,24350,24350,24350,0
|
|
20230707,192600,905340150,24350,24350,24350,24350,0
|
|
20230707,192500,905340150,24350,24350,24350,24350,0
|
|
20230707,192400,905340150,24350,24350,24350,24350,0
|
|
20230707,192300,905340150,24350,24350,24350,24350,0
|
|
20230707,192200,905340150,24350,24350,24350,24350,0
|
|
20230707,192100,905340150,24350,24350,24350,24350,0
|
|
20230707,192000,905340150,24350,24350,24350,24350,0
|
|
20230707,191900,905340150,24350,24350,24350,24350,0
|
|
20230707,191800,905340150,24350,24350,24350,24350,0
|
|
20230707,191700,905340150,24350,24350,24350,24350,0
|
|
20230707,191600,905340150,24350,24350,24350,24350,0
|
|
20230707,191500,905340150,24350,24350,24350,24350,0
|
|
20230707,191400,905340150,24350,24350,24350,24350,0
|
|
20230707,191300,905340150,24350,24350,24350,24350,0
|
|
20230707,191200,905340150,24350,24350,24350,24350,0
|
|
20230707,191100,905340150,24350,24350,24350,24350,0
|
|
20230707,191000,905340150,24350,24350,24350,24350,0
|
|
20230707,190900,905340150,24350,24350,24350,24350,0
|
|
20230707,190800,905340150,24350,24350,24350,24350,0
|
|
20230707,190700,905340150,24350,24350,24350,24350,0
|
|
20230707,190600,905340150,24350,24350,24350,24350,0
|
|
20230707,190500,905340150,24350,24350,24350,24350,0
|
|
20230707,190400,905340150,24350,24350,24350,24350,0
|
|
20230707,190300,905340150,24350,24350,24350,24350,0
|
|
20230707,190200,905340150,24350,24350,24350,24350,945
|
|
20230707,190100,905340150,24350,24350,24350,24350,0
|
|
20230707,190000,905340150,24350,24350,24350,24350,0
|
|
20230707,185900,905340150,24350,24350,24350,24350,0
|
|
20230707,185800,905340150,24350,24350,24350,24350,0
|
|
20230707,185700,905340150,24350,24350,24350,24350,0
|
|
20230707,185600,905340150,24350,24350,24350,24350,0
|
|
20230707,185500,905340150,24350,24350,24350,24350,0
|
|
20230707,185400,905340150,24350,24350,24350,24350,0
|
|
20230707,185300,905340150,24350,24350,24350,24350,0
|
|
20230707,185200,905340150,24350,24350,24350,24350,0
|
|
20230707,185100,905340150,24350,24350,24350,24350,0
|
|
20230707,185000,905340150,24350,24350,24350,24350,0
|
|
20230707,184900,905340150,24350,24350,24350,24350,0
|
|
20230707,184800,905340150,24350,24350,24350,24350,0
|
|
20230707,184700,905340150,24350,24350,24350,24350,0
|
|
20230707,184600,905340150,24350,24350,24350,24350,0
|
|
20230707,184500,905340150,24350,24350,24350,24350,0
|
|
20230707,184400,905340150,24350,24350,24350,24350,0
|
|
20230707,184300,905340150,24350,24350,24350,24350,0
|
|
20230707,184200,905340150,24350,24350,24350,24350,0
|
|
20230707,184100,905340150,24350,24350,24350,24350,0
|
|
20230707,184000,905340150,24350,24350,24350,24350,0
|
|
20230707,183900,905340150,24350,24350,24350,24350,0
|
|
20230707,183800,905340150,24350,24350,24350,24350,0
|
|
20230707,183700,905340150,24350,24350,24350,24350,0
|
|
20230707,183600,905340150,24350,24350,24350,24350,0
|
|
20230707,183500,905340150,24350,24350,24350,24350,0
|
|
20230707,183400,905340150,24350,24350,24350,24350,0
|
|
20230707,183300,905340150,24350,24350,24350,24350,0
|
|
20230707,183200,905340150,24350,24350,24350,24350,945
|
|
20230707,183100,905340150,24350,24350,24350,24350,0
|
|
20230707,183000,905340150,24350,24350,24350,24350,0
|
|
20230707,182900,905340150,24350,24350,24350,24350,0
|
|
20230707,182800,905340150,24350,24350,24350,24350,0
|
|
20230707,182700,905340150,24350,24350,24350,24350,0
|
|
20230707,182600,905340150,24350,24350,24350,24350,0
|
|
20230707,182500,905340150,24350,24350,24350,24350,0
|
|
20230707,182400,905340150,24350,24350,24350,24350,0
|
|
20230707,182300,905340150,24350,24350,24350,24350,0
|
|
20230707,182200,905340150,24350,24350,24350,24350,0
|
|
20230707,182100,905340150,24350,24350,24350,24350,0
|
|
20230707,182000,905340150,24350,24350,24350,24350,0
|
|
20230707,181900,905340150,24350,24350,24350,24350,0
|
|
20230707,181800,905340150,24350,24350,24350,24350,0
|
|
20230707,181700,905340150,24350,24350,24350,24350,0
|
|
20230707,181600,905340150,24350,24350,24350,24350,0
|
|
20230707,181500,905340150,24350,24350,24350,24350,0
|
|
20230707,181400,905340150,24350,24350,24350,24350,0
|
|
20230707,181300,905340150,24350,24350,24350,24350,0
|
|
20230707,181200,905340150,24350,24350,24350,24350,0
|
|
20230707,181100,905340150,24350,24350,24350,24350,0
|
|
20230707,181000,905340150,24350,24350,24350,24350,0
|
|
20230707,180900,905340150,24350,24350,24350,24350,0
|
|
20230707,180800,905340150,24350,24350,24350,24350,0
|
|
20230707,180700,905340150,24350,24350,24350,24350,0
|
|
20230707,180600,905340150,24350,24350,24350,24350,0
|
|
20230707,180500,905340150,24350,24350,24350,24350,0
|
|
20230707,180400,905340150,24350,24350,24350,24350,0
|
|
20230707,180300,905340150,24350,24350,24350,24350,0
|
|
20230707,180200,905340150,24350,24350,24350,24350,945
|
|
20230707,180100,905340150,24350,24350,24350,24350,0
|
|
20230707,180000,905340150,24350,24350,24350,24350,0
|
|
20230707,175900,905340150,24350,24350,24350,24350,0
|
|
20230707,175800,905340150,24350,24350,24350,24350,0
|
|
20230707,175700,905340150,24350,24350,24350,24350,0
|
|
20230707,175600,905340150,24350,24350,24350,24350,0
|
|
20230707,175500,905340150,24350,24350,24350,24350,0
|
|
20230707,175400,905340150,24350,24350,24350,24350,0
|
|
20230707,175300,905340150,24350,24350,24350,24350,0
|
|
20230707,175200,905340150,24350,24350,24350,24350,0
|
|
20230707,175100,905340150,24350,24350,24350,24350,0
|
|
20230707,175000,905340150,24350,24350,24350,24350,0
|
|
20230707,174900,905340150,24350,24350,24350,24350,0
|
|
20230707,174800,905340150,24350,24350,24350,24350,0
|
|
20230707,174700,905340150,24350,24350,24350,24350,0
|
|
20230707,174600,905340150,24350,24350,24350,24350,0
|
|
20230707,174500,905340150,24350,24350,24350,24350,0
|
|
20230707,174400,905340150,24350,24350,24350,24350,0
|
|
20230707,174300,905340150,24350,24350,24350,24350,0
|
|
20230707,174200,905340150,24350,24350,24350,24350,0
|
|
20230707,174100,905340150,24350,24350,24350,24350,0
|
|
20230707,174000,905340150,24350,24350,24350,24350,0
|
|
20230707,173900,905340150,24350,24350,24350,24350,0
|
|
20230707,173800,905340150,24350,24350,24350,24350,0
|
|
20230707,173700,905340150,24350,24350,24350,24350,0
|
|
20230707,173600,905340150,24350,24350,24350,24350,0
|
|
20230707,173500,905340150,24350,24350,24350,24350,0
|
|
20230707,173400,905340150,24350,24350,24350,24350,0
|
|
20230707,173300,905340150,24350,24350,24350,24350,0
|
|
20230707,173200,905340150,24350,24350,24350,24350,945
|
|
20230707,173100,905340150,24350,24350,24350,24350,0
|
|
20230707,173000,905340150,24350,24350,24350,24350,0
|
|
20230707,172900,905340150,24350,24350,24350,24350,0
|
|
20230707,172800,905340150,24350,24350,24350,24350,0
|
|
20230707,172700,905340150,24350,24350,24350,24350,0
|
|
20230707,172600,905340150,24350,24350,24350,24350,0
|
|
20230707,172500,905340150,24350,24350,24350,24350,0
|
|
20230707,172400,905340150,24350,24350,24350,24350,0
|
|
20230707,172300,905340150,24350,24350,24350,24350,0
|
|
20230707,172200,905340150,24350,24350,24350,24350,0
|
|
20230707,172100,905340150,24350,24350,24350,24350,0
|
|
20230707,172000,905340150,24350,24350,24350,24350,0
|
|
20230707,171900,905340150,24350,24350,24350,24350,0
|
|
20230707,171800,905340150,24350,24350,24350,24350,0
|
|
20230707,171700,905340150,24350,24350,24350,24350,0
|
|
20230707,171600,905340150,24350,24350,24350,24350,0
|
|
20230707,171500,905340150,24350,24350,24350,24350,0
|
|
20230707,171400,905340150,24350,24350,24350,24350,0
|
|
20230707,171300,905340150,24350,24350,24350,24350,0
|
|
20230707,171200,905340150,24350,24350,24350,24350,0
|
|
20230707,171100,905340150,24350,24350,24350,24350,0
|
|
20230707,171000,905340150,24350,24350,24350,24350,0
|
|
20230707,170900,905340150,24350,24350,24350,24350,0
|
|
20230707,170800,905340150,24350,24350,24350,24350,0
|
|
20230707,170700,905340150,24350,24350,24350,24350,0
|
|
20230707,170600,905340150,24350,24350,24350,24350,0
|
|
20230707,170500,905340150,24350,24350,24350,24350,0
|
|
20230707,170400,905340150,24350,24350,24350,24350,0
|
|
20230707,170300,905340150,24350,24350,24350,24350,0
|
|
20230707,170200,905340150,24350,24350,24350,24350,945
|
|
20230707,170100,905340150,24350,24350,24350,24350,0
|
|
20230707,170000,905340150,24350,24350,24350,24350,0
|
|
20230707,165900,905340150,24350,24350,24350,24350,0
|
|
20230707,165800,905340150,24350,24350,24350,24350,0
|
|
20230707,165700,905340150,24350,24350,24350,24350,0
|
|
20230707,165600,905340150,24350,24350,24350,24350,0
|
|
20230707,165500,905340150,24350,24350,24350,24350,0
|
|
20230707,165400,905340150,24350,24350,24350,24350,0
|
|
20230707,165300,905340150,24350,24350,24350,24350,0
|
|
20230707,165200,905340150,24350,24350,24350,24350,0
|
|
20230707,165100,905340150,24350,24350,24350,24350,0
|
|
20230707,165000,905340150,24350,24350,24350,24350,0
|
|
20230707,164900,905340150,24350,24350,24350,24350,0
|
|
20230707,164800,905340150,24350,24350,24350,24350,0
|
|
20230707,164700,905340150,24350,24350,24350,24350,0
|
|
20230707,164600,905340150,24350,24350,24350,24350,0
|
|
20230707,164500,905340150,24350,24350,24350,24350,0
|
|
20230707,164400,905340150,24350,24350,24350,24350,0
|
|
20230707,164300,905340150,24350,24350,24350,24350,0
|
|
20230707,164200,905340150,24350,24350,24350,24350,0
|
|
20230707,164100,905340150,24350,24350,24350,24350,0
|
|
20230707,164000,905340150,24350,24350,24350,24350,0
|
|
20230707,163900,905340150,24350,24350,24350,24350,0
|
|
20230707,163800,905340150,24350,24350,24350,24350,0
|
|
20230707,163700,905340150,24350,24350,24350,24350,0
|
|
20230707,163600,905340150,24350,24350,24350,24350,0
|
|
20230707,163500,905340150,24350,24350,24350,24350,0
|
|
20230707,163400,905340150,24350,24350,24350,24350,0
|
|
20230707,163300,905340150,24350,24350,24350,24350,0
|
|
20230707,163200,905340150,24350,24350,24350,24350,945
|
|
20230707,163100,905340150,24350,24350,24350,24350,0
|
|
20230707,163000,905340150,24350,24350,24350,24350,0
|
|
20230707,162900,905340150,24350,24350,24350,24350,0
|
|
20230707,162800,905340150,24350,24350,24350,24350,0
|
|
20230707,162700,905340150,24350,24350,24350,24350,0
|
|
20230707,162600,905340150,24350,24350,24350,24350,0
|
|
20230707,162500,905340150,24350,24350,24350,24350,0
|
|
20230707,162400,905340150,24350,24350,24350,24350,0
|
|
20230707,162300,905340150,24350,24350,24350,24350,0
|
|
20230707,162200,905340150,24350,24350,24350,24350,0
|
|
20230707,162100,905340150,24350,24350,24350,24350,0
|
|
20230707,162000,905340150,24350,24350,24350,24350,0
|
|
20230707,161900,905340150,24350,24350,24350,24350,0
|
|
20230707,161800,905340150,24350,24350,24350,24350,0
|
|
20230707,161700,905340150,24350,24350,24350,24350,0
|
|
20230707,161600,905340150,24350,24350,24350,24350,0
|
|
20230707,161500,905340150,24350,24350,24350,24350,0
|
|
20230707,161400,905340150,24350,24350,24350,24350,0
|
|
20230707,161300,905340150,24350,24350,24350,24350,0
|
|
20230707,161200,905340150,24350,24350,24350,24350,0
|
|
20230707,161100,905340150,24350,24350,24350,24350,0
|
|
20230707,161000,905340150,24350,24350,24350,24350,0
|
|
20230707,160900,905340150,24350,24350,24350,24350,0
|
|
20230707,160800,905340150,24350,24350,24350,24350,0
|
|
20230707,160700,905340150,24350,24350,24350,24350,0
|
|
20230707,160600,905340150,24350,24350,24350,24350,0
|
|
20230707,160500,905340150,24350,24350,24350,24350,0
|
|
20230707,160400,905340150,24350,24350,24350,24350,0
|
|
20230707,160300,905340150,24350,24350,24350,24350,0
|
|
20230707,160200,905340150,24350,24350,24350,24350,945
|
|
20230707,160100,905340150,24350,24350,24350,24350,0
|
|
20230707,160000,905340150,24350,24350,24350,24350,0
|
|
20230707,155900,905340150,24350,24350,24350,24350,0
|
|
20230707,155800,905340150,24350,24350,24350,24350,0
|
|
20230707,155700,905340150,24350,24350,24350,24350,0
|
|
20230707,155600,905340150,24350,24350,24350,24350,0
|
|
20230707,155500,905340150,24350,24350,24350,24350,0
|
|
20230707,155400,905340150,24350,24350,24350,24350,0
|
|
20230707,155300,905340150,24350,24350,24350,24350,0
|
|
20230707,155200,905340150,24350,24350,24350,24350,0
|
|
20230707,155100,905340150,24350,24350,24350,24350,0
|
|
20230707,155000,905340150,24350,24350,24350,24350,0
|
|
20230707,154900,905340150,24350,24350,24350,24350,0
|
|
20230707,154800,905340150,24350,24350,24350,24350,0
|
|
20230707,154700,905340150,24350,24350,24350,24350,0
|
|
20230707,154600,905340150,24350,24350,24350,24350,0
|
|
20230707,154500,905340150,24350,24350,24350,24350,0
|
|
20230707,154400,905340150,24350,24350,24350,24350,0
|
|
20230707,154300,905340150,24350,24350,24350,24350,0
|
|
20230707,154200,905340150,24350,24350,24350,24350,0
|
|
20230707,154100,905340150,24350,24350,24350,24350,0
|
|
20230707,154000,905340150,24350,24350,24350,24350,0
|
|
20230707,153900,905340150,24350,24350,24350,24350,0
|
|
20230707,153800,905340150,24350,24350,24350,24350,0
|
|
20230707,153700,905340150,24350,24350,24350,24350,0
|
|
20230707,153600,905340150,24350,24350,24350,24350,0
|
|
20230707,153500,905340150,24350,24350,24350,24350,0
|
|
20230707,153400,905340150,24350,24350,24350,24350,0
|
|
20230707,153300,905340150,24350,24350,24350,24350,0
|
|
20230707,153200,905340150,24350,24350,24350,24350,945
|
|
20230707,153100,905340150,24350,24350,24350,24350,0
|
|
20230707,153000,905340150,24350,24350,24350,24350,945
|
|
20230707,152900,882329400,24350,24350,24350,24350,0
|
|
20230707,152800,882329400,24350,24350,24350,24350,0
|
|
20230707,152700,882329400,24350,24350,24350,24350,0
|
|
20230707,152600,882329400,24350,24350,24350,24350,0
|
|
20230707,152500,882329400,24350,24350,24350,24350,0
|
|
20230707,152400,882329400,24350,24350,24350,24350,0
|
|
20230707,152300,882329400,24350,24350,24350,24350,0
|
|
20230707,152200,882329400,24350,24350,24350,24350,0
|
|
20230707,152100,882329400,24350,24350,24350,24350,0
|
|
20230707,152000,882329400,24350,24350,24350,24350,0
|
|
20230707,151900,882329400,24350,24200,24350,24150,90
|
|
20230707,151800,880152500,24200,24350,24350,24200,1056
|
|
20230707,151700,854494600,24300,24300,24300,24300,54
|
|
20230707,151600,853182400,24300,24300,24300,24300,11
|
|
20230707,151500,852915100,24250,24250,24300,24250,120
|
|
20230707,151400,850004650,24250,24250,24250,24250,31
|
|
20230707,151300,849252900,24250,24250,24250,24250,30
|
|
20230707,151200,848525400,24250,24250,24250,24250,32
|
|
20230707,151100,847749400,24250,24250,24250,24200,1011
|
|
20230707,151000,823232950,24250,24250,24250,24200,80
|
|
20230707,150900,821293600,24250,24200,24250,24200,100
|
|
20230707,150800,818872850,24200,24200,24200,24200,36
|
|
20230707,150700,818001650,24200,24200,24200,24200,37
|
|
20230707,150600,817106250,24200,24200,24200,24200,18
|
|
20230707,150500,816670650,24200,24200,24200,24200,24
|
|
20230707,150400,816089850,24200,24200,24200,24200,12
|
|
20230707,150300,815799450,24200,24200,24200,24200,12
|
|
20230707,150200,815509050,24200,24200,24200,24200,5
|
|
20230707,150100,815388050,24200,24200,24200,24200,3
|
|
20230707,150000,815315450,24200,24100,24200,24100,11
|
|
20230707,145900,815050250,24200,24200,24250,24100,291
|
|
20230707,145800,808025450,24200,24200,24250,24200,12
|
|
20230707,145700,807734900,24200,24200,24250,24200,117
|
|
20230707,145600,804903400,24250,24150,24250,24150,225
|
|
20230707,145500,799455350,24200,24250,24250,24150,11
|
|
20230707,145400,799189400,24150,24150,24250,24150,14
|
|
20230707,145300,798850650,24250,24250,24250,24150,130
|
|
20230707,145200,795704600,24250,24250,24250,24200,115
|
|
20230707,145100,792921350,24200,24200,24200,24150,431
|
|
20230707,145000,782495300,24150,24150,24200,24150,11
|
|
20230707,144900,782229550,24150,24200,24200,24150,14
|
|
20230707,144800,781891300,24200,24200,24200,24150,12
|
|
20230707,144700,781601400,24150,24100,24200,24100,331
|
|
20230707,144600,773608000,24150,24150,24150,24100,476
|
|
20230707,144500,762113650,24150,24150,24150,24100,12
|
|
20230707,144400,761824050,24100,24100,24150,24100,115
|
|
20230707,144300,759047550,24100,24150,24150,24100,9
|
|
20230707,144200,758830600,24100,24100,24150,24100,32
|
|
20230707,144100,758058850,24150,24100,24150,24100,10
|
|
20230707,144000,757817750,24100,24150,24150,24100,16
|
|
20230707,143900,757432100,24100,24100,24100,24100,9
|
|
20230707,143800,757215200,24100,24100,24100,24100,8
|
|
20230707,143700,757022400,24100,24100,24150,24100,115
|
|
20230707,143600,754248400,24150,24100,24150,24100,11
|
|
20230707,143500,753983150,24150,24100,24150,24100,9
|
|
20230707,143400,753766200,24100,24100,24150,24100,110
|
|
20230707,143300,751110200,24100,24150,24150,24100,55
|
|
20230707,143200,749782600,24150,24100,24150,24100,7
|
|
20230707,143100,749613650,24100,24100,24100,24100,13
|
|
20230707,143000,749300350,24100,24100,24150,24100,15
|
|
20230707,142900,748938650,24150,24150,24150,24100,111
|
|
20230707,142800,746263400,24100,24100,24100,24100,8
|
|
20230707,142700,746070600,24100,24100,24150,24100,13
|
|
20230707,142600,745757150,24100,24150,24150,24100,255
|
|
20230707,142500,739599600,24150,24100,24150,24100,43
|
|
20230707,142400,738562650,24100,24150,24150,24100,35
|
|
20230707,142300,737718950,24100,24100,24100,24100,50
|
|
20230707,142200,736513950,24100,24100,24100,24100,15
|
|
20230707,142100,736152450,24150,24100,24150,24100,8
|
|
20230707,142000,735959600,24150,24100,24150,24100,9
|
|
20230707,141900,735742650,24150,24100,24150,24100,23
|
|
20230707,141800,735187800,24100,24100,24100,24100,12
|
|
20230707,141700,734898600,24150,24100,24150,24100,5
|
|
20230707,141600,734778000,24100,24100,24100,24100,14
|
|
20230707,141500,734440600,24150,24100,24150,24100,8
|
|
20230707,141400,734247750,24100,24100,24150,24100,17
|
|
20230707,141300,733837950,24100,24100,24100,24100,75
|
|
20230707,141200,732030450,24050,24050,24100,24050,25
|
|
20230707,141100,731428650,24050,24050,24100,24050,9
|
|
20230707,141000,731212150,24100,24050,24100,24050,17
|
|
20230707,140900,730803200,24100,24050,24100,24050,13
|
|
20230707,140800,730490450,24100,24050,24100,24050,19
|
|
20230707,140700,730033200,24100,24050,24100,24050,8
|
|
20230707,140600,729840750,24050,24100,24100,24050,18
|
|
20230707,140500,729407300,24050,24100,24100,24050,14
|
|
20230707,140400,729070550,24050,24050,24100,24050,19
|
|
20230707,140300,728613100,24050,24050,24100,24050,241
|
|
20230707,140200,722817000,24100,24100,24100,24050,829
|
|
20230707,140100,702839400,24100,24100,24150,24100,1562
|
|
20230707,140000,665195150,24100,24150,24150,24100,355
|
|
20230707,135900,656627200,24150,24150,24150,24150,25
|
|
20230707,135800,656023450,24150,24150,24200,24150,6
|
|
20230707,135700,655878450,24150,24150,24200,24150,155
|
|
20230707,135600,652135150,24150,24150,24150,24150,7
|
|
20230707,135500,651966100,24150,24150,24200,24150,24
|
|
20230707,135400,651386450,24150,24150,24150,24150,11
|
|
20230707,135300,651120800,24150,24150,24150,24150,20
|
|
20230707,135200,650637800,24150,24150,24200,24150,263
|
|
20230707,135100,644286200,24150,24100,24150,24100,52
|
|
20230707,135000,643030450,24100,24150,24150,24100,27
|
|
20230707,134900,642378850,24100,24150,24200,24100,1444
|
|
20230707,134800,607506200,24150,24150,24150,24150,130
|
|
20230707,134700,604366700,24150,24150,24150,24150,1
|
|
20230707,134600,604342550,24150,24150,24200,24150,29
|
|
20230707,134500,603642150,24200,24150,24200,24150,5
|
|
20230707,134400,603521350,24150,24150,24150,24150,14
|
|
20230707,134300,603183250,24150,24150,24150,24150,72
|
|
20230707,134200,601444450,24200,24150,24200,24150,27
|
|
20230707,134100,600792350,24150,24200,24200,24150,67
|
|
20230707,134000,599171750,24200,24150,24200,24150,23
|
|
20230707,133900,598615800,24200,24150,24200,24150,257
|
|
20230707,133800,592408650,24150,24150,24150,24150,7
|
|
20230707,133700,592239600,24150,24150,24150,24150,8
|
|
20230707,133600,592046400,24150,24150,24200,24150,40
|
|
20230707,133500,591079100,24150,24150,24200,24150,44
|
|
20230707,133400,590015400,24150,24150,24150,24150,13
|
|
20230707,133300,589701450,24150,24150,24200,24150,17
|
|
20230707,133200,589290850,24200,24200,24200,24150,37
|
|
20230707,133100,588395500,24200,24200,24200,24200,14
|
|
20230707,133000,588056700,24200,24200,24250,24200,6
|
|
20230707,132900,587911450,24200,24200,24200,24150,22
|
|
20230707,132800,587379400,24200,24200,24200,24200,11
|
|
20230707,132700,587113200,24200,24200,24200,24200,22
|
|
20230707,132600,586580800,24200,24200,24250,24200,7
|
|
20230707,132500,586411350,24200,24200,24200,24150,126
|
|
20230707,132400,583362350,24200,24200,24250,24200,10
|
|
20230707,132300,583120300,24200,24200,24250,24200,8
|
|
20230707,132200,582926650,24200,24200,24200,24200,22
|
|
20230707,132100,582394250,24200,24200,24250,24200,13
|
|
20230707,132000,582079550,24200,24200,24250,24200,25
|
|
20230707,131900,581474450,24200,24200,24200,24200,5
|
|
20230707,131800,581353450,24150,24200,24250,24150,26
|
|
20230707,131700,580724600,24200,24200,24250,24150,17
|
|
20230707,131600,580313200,24200,24200,24250,24200,36
|
|
20230707,131500,579441500,24200,24200,24200,24200,249
|
|
20230707,131400,573415700,24150,24200,24200,24150,20
|
|
20230707,131300,572932650,24150,24150,24200,24150,118
|
|
20230707,131200,570082900,24150,24150,24200,24150,8
|
|
20230707,131100,569889650,24150,24150,24150,24150,20
|
|
20230707,131000,569406650,24200,24150,24200,24150,14
|
|
20230707,130900,569068450,24150,24150,24150,24150,25
|
|
20230707,130800,568464700,24150,24200,24200,24150,5
|
|
20230707,130700,568343900,24250,24200,24250,24150,221
|
|
20230707,130600,563001350,24200,24200,24200,24200,30
|
|
20230707,130500,562275350,24200,24200,24200,24150,294
|
|
20230707,130400,555161200,24150,24200,24200,24150,260
|
|
20230707,130300,548869550,24200,24250,24250,24200,1464
|
|
20230707,130200,513440400,24250,24250,24300,24200,828
|
|
20230707,130100,493361550,24250,24250,24300,24250,22
|
|
20230707,130000,492827950,24250,24250,24250,24250,8
|
|
20230707,125900,492633950,24250,24250,24300,24250,42
|
|
20230707,125800,491614450,24250,24250,24300,24250,15
|
|
20230707,125700,491250650,24250,24250,24250,24250,27
|
|
20230707,125600,490595900,24300,24250,24300,24250,19
|
|
20230707,125500,490135100,24250,24300,24300,24250,13
|
|
20230707,125400,489819800,24250,24250,24250,24250,10
|
|
20230707,125300,489577300,24250,24250,24300,24250,57
|
|
20230707,125200,488192550,24250,24250,24250,24250,29
|
|
20230707,125100,487489300,24250,24250,24300,24250,8
|
|
20230707,125000,487295150,24250,24250,24250,24250,22
|
|
20230707,124900,486761650,24250,24250,24250,24250,11
|
|
20230707,124800,486494900,24250,24250,24300,24250,27
|
|
20230707,124700,485840100,24250,24250,24250,24250,4
|
|
20230707,124600,485743100,24250,24250,24250,24250,11
|
|
20230707,124500,485476350,24250,24300,24300,24250,27
|
|
20230707,124400,484821400,24250,24250,24250,24250,5
|
|
20230707,124300,484700150,24250,24250,24250,24250,24
|
|
20230707,124200,484118150,24250,24300,24300,24250,3
|
|
20230707,124100,484045300,24250,24250,24250,24250,33
|
|
20230707,124000,483245050,24250,24300,24300,24250,4
|
|
20230707,123900,483147900,24300,24250,24300,24250,423
|
|
20230707,123800,472870200,24250,24250,24250,24250,13
|
|
20230707,123700,472554950,24300,24250,24300,24250,17
|
|
20230707,123600,472142500,24250,24250,24250,24250,14
|
|
20230707,123500,471803000,24250,24250,24300,24250,18
|
|
20230707,123400,471366450,24300,24250,24300,24250,69
|
|
20230707,123300,469693150,24250,24250,24250,24250,11
|
|
20230707,123200,469426400,24250,24250,24300,24250,19
|
|
20230707,123100,468965550,24250,24250,24250,24250,116
|
|
20230707,123000,466152550,24250,24300,24300,24250,19
|
|
20230707,122900,465691300,24250,24250,24300,24250,17
|
|
20230707,122800,465278900,24250,24250,24250,24250,15
|
|
20230707,122700,464915150,24250,24250,24250,24250,18
|
|
20230707,122600,464478650,24200,24250,24250,24200,516
|
|
20230707,122500,451966350,24200,24300,24300,24200,2087
|
|
20230707,122400,401343900,24300,24350,24350,24300,117
|
|
20230707,122300,398500600,24300,24300,24350,24300,18
|
|
20230707,122200,398062700,24300,24300,24300,24300,26
|
|
20230707,122100,397430900,24350,24300,24350,24300,36
|
|
20230707,122000,396554350,24300,24350,24350,24300,34
|
|
20230707,121900,395728100,24350,24350,24350,24300,3
|
|
20230707,121800,395655100,24300,24300,24350,24300,25
|
|
20230707,121700,395047500,24300,24300,24350,24300,5
|
|
20230707,121600,394925950,24350,24300,24350,24300,20
|
|
20230707,121500,394439900,24300,24300,24300,24300,100
|
|
20230707,121400,392009900,24300,24300,24300,24300,35
|
|
20230707,121300,391159400,24300,24300,24350,24300,53
|
|
20230707,121200,389871400,24300,24300,24350,24300,10
|
|
20230707,121100,389628300,24300,24300,24300,24300,28
|
|
20230707,121000,388947900,24300,24300,24350,24300,5
|
|
20230707,120900,388826350,24300,24300,24300,24300,20
|
|
20230707,120800,388340350,24300,24300,24300,24300,407
|
|
20230707,120700,378450250,24300,24300,24350,24300,1018
|
|
20230707,120600,353712750,24350,24350,24350,24350,16
|
|
20230707,120500,353323150,24350,24350,24350,24350,98
|
|
20230707,120400,350936850,24350,24400,24400,24350,18
|
|
20230707,120300,350498450,24350,24350,24350,24350,13
|
|
20230707,120200,350181900,24350,24350,24350,24350,21
|
|
20230707,120100,349670550,24400,24350,24400,24350,8
|
|
20230707,120000,349475700,24350,24300,24400,24300,15
|
|
20230707,115900,349110500,24300,24300,24350,24300,18
|
|
20230707,115800,348673050,24300,24300,24350,24300,74
|
|
20230707,115700,346871850,24350,24300,24350,24300,16
|
|
20230707,115600,346483000,24300,24400,24400,24300,26
|
|
20230707,115500,345851000,24300,24350,24350,24300,110
|
|
20230707,115400,343172800,24350,24300,24400,24300,73
|
|
20230707,115300,341395350,24350,24300,24350,24300,332
|
|
20230707,115200,333311400,24300,24300,24300,24300,20
|
|
20230707,115100,332825400,24300,24300,24350,24300,12
|
|
20230707,115000,332533750,24300,24300,24350,24300,24
|
|
20230707,114900,331950500,24300,24300,24300,24300,5
|
|
20230707,114800,331829000,24300,24350,24350,24300,424
|
|
20230707,114700,321505000,24350,24350,24350,24350,76
|
|
20230707,114600,319654400,24350,24350,24350,24350,8
|
|
20230707,114500,319459600,24350,24400,24400,24350,25
|
|
20230707,114400,318850600,24350,24350,24350,24350,14
|
|
20230707,114300,318509700,24350,24350,24350,24350,19
|
|
20230707,114200,318047050,24350,24350,24400,24350,12
|
|
20230707,114100,317754700,24400,24350,24400,24350,22
|
|
20230707,114000,317218850,24350,24350,24350,24350,11
|
|
20230707,113900,316951000,24350,24350,24400,24350,13
|
|
20230707,113800,316634350,24350,24350,24400,24350,17
|
|
20230707,113700,316220350,24350,24350,24350,24350,9
|
|
20230707,113600,316001200,24350,24350,24350,24350,26
|
|
20230707,113500,315368100,24350,24400,24450,24350,208
|
|
20230707,113400,310292900,24400,24350,24400,24350,29
|
|
20230707,113300,309586550,24400,24350,24400,24350,11
|
|
20230707,113200,309318650,24350,24350,24400,24350,9
|
|
20230707,113100,309099450,24350,24350,24350,24350,16
|
|
20230707,113000,308709850,24350,24350,24350,24350,30
|
|
20230707,112900,307979350,24400,24450,24450,24400,22
|
|
20230707,112800,307442500,24400,24400,24450,24400,37
|
|
20230707,112700,306539650,24400,24400,24400,24400,110
|
|
20230707,112600,303855650,24450,24400,24450,24400,20
|
|
20230707,112500,303367500,24450,24400,24450,24400,23
|
|
20230707,112400,302806200,24400,24400,24400,24400,236
|
|
20230707,112300,297047800,24400,24400,24400,24400,0
|
|
20230707,112200,297047800,24400,24350,24400,24350,14
|
|
20230707,112100,296706750,24400,24350,24400,24350,73
|
|
20230707,112000,294929050,24350,24400,24400,24350,12
|
|
20230707,111900,294636800,24400,24400,24400,24400,1
|
|
20230707,111800,294612400,24350,24350,24350,24350,11
|
|
20230707,111700,294344550,24400,24400,24400,24400,1
|
|
20230707,111600,294320150,24400,24350,24400,24350,39
|
|
20230707,111500,293370400,24350,24350,24350,24350,11
|
|
20230707,111400,293102550,24350,24350,24350,24350,0
|
|
20230707,111300,293102550,24350,24400,24400,24350,12
|
|
20230707,111200,292810300,24400,24400,24400,24400,0
|
|
20230707,111100,292810300,24400,24350,24400,24350,13
|
|
20230707,111000,292493700,24400,24400,24400,24400,1
|
|
20230707,110900,292469300,24350,24350,24350,24350,10
|
|
20230707,110800,292225800,24350,24350,24350,24350,17
|
|
20230707,110700,291811850,24350,24350,24400,24350,379
|
|
20230707,110600,282583150,24400,24400,24400,24350,15
|
|
20230707,110500,282217700,24400,24400,24400,24400,15
|
|
20230707,110400,281851700,24350,24350,24350,24350,111
|
|
20230707,110300,279148850,24400,24400,24400,24400,4
|
|
20230707,110200,279051250,24350,24350,24350,24350,31
|
|
20230707,110100,278296400,24350,24400,24400,24350,26
|
|
20230707,110000,277662550,24400,24400,24400,24400,3
|
|
20230707,105900,277589350,24350,24400,24400,24350,53
|
|
20230707,105800,276298750,24400,24400,24400,24400,0
|
|
20230707,105700,276298750,24400,24400,24400,24350,56
|
|
20230707,105600,274932900,24400,24400,24400,24400,0
|
|
20230707,105500,274932900,24400,24350,24400,24350,2
|
|
20230707,105400,274884150,24350,24400,24400,24350,12
|
|
20230707,105300,274591900,24350,24350,24350,24350,13
|
|
20230707,105200,274275350,24350,24350,24350,24350,11
|
|
20230707,105100,274007500,24350,24300,24350,24300,260
|
|
20230707,105000,267678050,24350,24300,24350,24300,12
|
|
20230707,104900,267386400,24300,24300,24300,24300,245
|
|
20230707,104800,261432900,24250,24250,24250,24250,50
|
|
20230707,104700,260220400,24350,24300,24350,24300,84
|
|
20230707,104600,258179100,24300,24300,24300,24300,0
|
|
20230707,104500,258179100,24300,24300,24300,24300,13
|
|
20230707,104400,257863200,24300,24350,24350,24300,23
|
|
20230707,104300,257303200,24300,24300,24300,24300,195
|
|
20230707,104200,252564700,24300,24300,24350,24300,483
|
|
20230707,104100,240827050,24300,24250,24300,24250,12
|
|
20230707,104000,240536000,24250,24250,24250,24250,686
|
|
20230707,103900,223900500,24350,24350,24350,24350,0
|
|
20230707,103800,223900500,24350,24300,24350,24300,56
|
|
20230707,103700,222539550,24300,24300,24300,24250,995
|
|
20230707,103600,198361450,24300,24300,24300,24300,15
|
|
20230707,103500,197996950,24350,24350,24350,24350,1
|
|
20230707,103400,197972600,24350,24400,24400,24350,16
|
|
20230707,103300,197582950,24400,24400,24400,24400,2
|
|
20230707,103200,197534150,24350,24350,24350,24350,202
|
|
20230707,103100,192615450,24350,24350,24350,24300,53
|
|
20230707,103000,191325450,24350,24350,24350,24350,0
|
|
20230707,102900,191325450,24350,24350,24350,24350,226
|
|
20230707,102800,185822350,24350,24300,24350,24300,18
|
|
20230707,102700,185384850,24350,24350,24350,24350,3
|
|
20230707,102600,185311800,24350,24350,24350,24350,479
|
|
20230707,102500,173648150,24450,24400,24450,24400,879
|
|
20230707,102400,152200500,24400,24450,24450,24400,27
|
|
20230707,102300,151541000,24400,24400,24400,24400,0
|
|
20230707,102200,151541000,24400,24450,24450,24400,13
|
|
20230707,102100,151223700,24400,24400,24450,24400,4
|
|
20230707,102000,151126000,24450,24450,24450,24450,51
|
|
20230707,101900,149879050,24450,24450,24450,24450,2
|
|
20230707,101800,149830150,24400,24400,24400,24400,0
|
|
20230707,101700,149830150,24400,24400,24400,24400,11
|
|
20230707,101600,149561750,24450,24450,24450,24450,2
|
|
20230707,101500,149512850,24450,24350,24450,24350,246
|
|
20230707,101400,143510950,24350,24400,24400,24350,104
|
|
20230707,101300,140978450,24350,24350,24350,24350,11
|
|
20230707,101200,140710600,24400,24350,24400,24350,101
|
|
20230707,101100,138251200,24400,24350,24400,24350,13
|
|
20230707,101000,137934600,24400,24350,24400,24350,56
|
|
20230707,100900,136570800,24350,24400,24400,24350,52
|
|
20230707,100800,135304500,24350,24400,24400,24350,12
|
|
20230707,100700,135012250,24350,24300,24350,24300,11
|
|
20230707,100600,134744900,24300,24350,24350,24300,2
|
|
20230707,100500,134696250,24300,24350,24350,24300,143
|
|
20230707,100400,131220550,24300,24350,24350,24300,262
|
|
20230707,100300,124853900,24350,24350,24350,24350,39
|
|
20230707,100200,123904250,24400,24350,24400,24350,220
|
|
20230707,100100,118546850,24350,24400,24400,24350,45
|
|
20230707,100000,117449400,24400,24450,24450,24400,228
|
|
20230707,095900,111886000,24450,24400,24450,24400,13
|
|
20230707,095800,111568750,24450,24450,24450,24450,125
|
|
20230707,095700,108512500,24450,24450,24450,24450,74
|
|
20230707,095600,106703200,24500,24500,24500,24500,0
|
|
20230707,095500,106703200,24500,24450,24650,24450,137
|
|
20230707,095400,103340850,24400,24450,24450,24400,21
|
|
20230707,095300,102827950,24400,24400,24400,24400,1
|
|
20230707,095200,102803550,24400,24400,24400,24400,0
|
|
20230707,095100,102803550,24400,24450,24450,24400,111
|
|
20230707,095000,100090100,24450,24450,24450,24450,15
|
|
20230707,094900,99723350,24400,24400,24400,24400,1
|
|
20230707,094800,99698950,24400,24400,24400,24400,0
|
|
20230707,094700,99698950,24400,24450,24450,24400,102
|
|
20230707,094600,97205650,24450,24450,24450,24450,0
|
|
20230707,094500,97205650,24450,24450,24450,24450,162
|
|
20230707,094400,93244750,24500,24500,24500,24500,115
|
|
20230707,094300,90427250,24450,24500,24500,24450,12
|
|
20230707,094200,90133800,24500,24500,24500,24500,0
|
|
20230707,094100,90133800,24500,24500,24500,24500,5
|
|
20230707,094000,90011300,24500,24550,24550,24500,94
|
|
20230707,093900,87705050,24600,24600,24600,24600,1
|
|
20230707,093800,87680450,24550,24550,24550,24550,11
|
|
20230707,093700,87410400,24550,24550,24550,24550,184
|
|
20230707,093600,82893200,24500,24500,24500,24500,12
|
|
20230707,093500,82599200,24500,24500,24500,24500,28
|
|
20230707,093400,81913200,24500,24450,24500,24450,65
|
|
20230707,093300,80323700,24450,24450,24450,24450,1
|
|
20230707,093200,80299250,24450,24450,24450,24450,22
|
|
20230707,093100,79761350,24500,24500,24500,24500,10
|
|
20230707,093000,79516350,24550,24550,24550,24550,1
|
|
20230707,092900,79491800,24550,24550,24550,24500,67
|
|
20230707,092800,77847500,24550,24550,24550,24550,68
|
|
20230707,092700,76178100,24500,24400,24500,24400,502
|
|
20230707,092600,63909950,24400,24350,24400,24350,533
|
|
20230707,092500,50929750,24350,24350,24350,24350,3
|
|
20230707,092400,50856700,24350,24400,24400,24350,50
|
|
20230707,092300,49637650,24350,24350,24350,24350,34
|
|
20230707,092200,48809750,24350,24350,24350,24350,160
|
|
20230707,092100,44913750,24400,24450,24450,24400,96
|
|
20230707,092000,42571150,24450,24450,24450,24450,14
|
|
20230707,091900,42228850,24400,24400,24400,24400,0
|
|
20230707,091800,42228850,24400,24400,24400,24400,166
|
|
20230707,091700,38178450,24400,24400,24400,24400,26
|
|
20230707,091600,37544050,24400,24400,24400,24400,0
|
|
20230707,091500,37544050,24400,24400,24400,24400,50
|
|
20230707,091400,36324050,24400,24450,24450,24400,10
|
|
20230707,091300,36079900,24450,24550,24550,24450,501
|
|
20230707,091200,23830050,24550,24500,24550,24500,161
|
|
20230707,091100,19880500,24500,24500,24500,24500,40
|
|
20230707,091000,18900500,24500,24550,24550,24500,55
|
|
20230707,090900,17552750,24600,24550,24600,24550,36
|
|
20230707,090800,16668850,24600,24600,24650,24600,42
|
|
20230707,090700,15635600,24600,24600,24600,24600,3
|
|
20230707,090600,15561800,24550,24550,24550,24550,0
|
|
20230707,090500,15561800,24550,24550,24550,24550,0
|
|
20230707,090400,15561800,24550,24550,24550,24550,10
|
|
20230707,090300,15316300,24500,24500,24500,24500,112
|
|
20230707,090200,12572300,24500,24500,24500,24500,100
|
|
20230707,090100,10122300,24450,24450,24450,24450,196
|
|
20230707,090000,5330100,24450,24450,24450,24450,218
|