700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,203700,709719700,24250,24250,24250,24250,703
|
|
20230710,203600,709719700,24250,24250,24250,24250,0
|
|
20230710,203500,709719700,24250,24250,24250,24250,0
|
|
20230710,203400,709719700,24250,24250,24250,24250,0
|
|
20230710,203300,709719700,24250,24250,24250,24250,0
|
|
20230710,203200,709719700,24250,24250,24250,24250,0
|
|
20230710,203100,709719700,24250,24250,24250,24250,0
|
|
20230710,203000,709719700,24250,24250,24250,24250,0
|
|
20230710,202900,709719700,24250,24250,24250,24250,0
|
|
20230710,202800,709719700,24250,24250,24250,24250,0
|
|
20230710,202700,709719700,24250,24250,24250,24250,0
|
|
20230710,202600,709719700,24250,24250,24250,24250,0
|
|
20230710,202500,709719700,24250,24250,24250,24250,0
|
|
20230710,202400,709719700,24250,24250,24250,24250,0
|
|
20230710,202300,709719700,24250,24250,24250,24250,0
|
|
20230710,202200,709719700,24250,24250,24250,24250,0
|
|
20230710,202100,709719700,24250,24250,24250,24250,0
|
|
20230710,202000,709719700,24250,24250,24250,24250,0
|
|
20230710,201900,709719700,24250,24250,24250,24250,0
|
|
20230710,201800,709719700,24250,24250,24250,24250,0
|
|
20230710,201700,709719700,24250,24250,24250,24250,0
|
|
20230710,201600,709719700,24250,24250,24250,24250,0
|
|
20230710,201500,709719700,24250,24250,24250,24250,0
|
|
20230710,201400,709719700,24250,24250,24250,24250,0
|
|
20230710,201300,709719700,24250,24250,24250,24250,0
|
|
20230710,201200,709719700,24250,24250,24250,24250,0
|
|
20230710,201100,709719700,24250,24250,24250,24250,0
|
|
20230710,201000,709719700,24250,24250,24250,24250,0
|
|
20230710,200900,709719700,24250,24250,24250,24250,0
|
|
20230710,200800,709719700,24250,24250,24250,24250,0
|
|
20230710,200700,709719700,24250,24250,24250,24250,703
|
|
20230710,200600,709719700,24250,24250,24250,24250,0
|
|
20230710,200500,709719700,24250,24250,24250,24250,0
|
|
20230710,200400,709719700,24250,24250,24250,24250,0
|
|
20230710,200300,709719700,24250,24250,24250,24250,0
|
|
20230710,200200,709719700,24250,24250,24250,24250,0
|
|
20230710,200100,709719700,24250,24250,24250,24250,0
|
|
20230710,200000,709719700,24250,24250,24250,24250,0
|
|
20230710,195900,709719700,24250,24250,24250,24250,0
|
|
20230710,195800,709719700,24250,24250,24250,24250,0
|
|
20230710,195700,709719700,24250,24250,24250,24250,0
|
|
20230710,195600,709719700,24250,24250,24250,24250,0
|
|
20230710,195500,709719700,24250,24250,24250,24250,0
|
|
20230710,195400,709719700,24250,24250,24250,24250,0
|
|
20230710,195300,709719700,24250,24250,24250,24250,0
|
|
20230710,195200,709719700,24250,24250,24250,24250,0
|
|
20230710,195100,709719700,24250,24250,24250,24250,0
|
|
20230710,195000,709719700,24250,24250,24250,24250,0
|
|
20230710,194900,709719700,24250,24250,24250,24250,0
|
|
20230710,194800,709719700,24250,24250,24250,24250,0
|
|
20230710,194700,709719700,24250,24250,24250,24250,0
|
|
20230710,194600,709719700,24250,24250,24250,24250,0
|
|
20230710,194500,709719700,24250,24250,24250,24250,0
|
|
20230710,194400,709719700,24250,24250,24250,24250,0
|
|
20230710,194300,709719700,24250,24250,24250,24250,0
|
|
20230710,194200,709719700,24250,24250,24250,24250,0
|
|
20230710,194100,709719700,24250,24250,24250,24250,0
|
|
20230710,194000,709719700,24250,24250,24250,24250,0
|
|
20230710,193900,709719700,24250,24250,24250,24250,0
|
|
20230710,193800,709719700,24250,24250,24250,24250,0
|
|
20230710,193700,709719700,24250,24250,24250,24250,703
|
|
20230710,193600,709719700,24250,24250,24250,24250,0
|
|
20230710,193500,709719700,24250,24250,24250,24250,0
|
|
20230710,193400,709719700,24250,24250,24250,24250,0
|
|
20230710,193300,709719700,24250,24250,24250,24250,0
|
|
20230710,193200,709719700,24250,24250,24250,24250,0
|
|
20230710,193100,709719700,24250,24250,24250,24250,0
|
|
20230710,193000,709719700,24250,24250,24250,24250,0
|
|
20230710,192900,709719700,24250,24250,24250,24250,0
|
|
20230710,192800,709719700,24250,24250,24250,24250,0
|
|
20230710,192700,709719700,24250,24250,24250,24250,0
|
|
20230710,192600,709719700,24250,24250,24250,24250,0
|
|
20230710,192500,709719700,24250,24250,24250,24250,0
|
|
20230710,192400,709719700,24250,24250,24250,24250,0
|
|
20230710,192300,709719700,24250,24250,24250,24250,0
|
|
20230710,192200,709719700,24250,24250,24250,24250,0
|
|
20230710,192100,709719700,24250,24250,24250,24250,0
|
|
20230710,192000,709719700,24250,24250,24250,24250,0
|
|
20230710,191900,709719700,24250,24250,24250,24250,0
|
|
20230710,191800,709719700,24250,24250,24250,24250,0
|
|
20230710,191700,709719700,24250,24250,24250,24250,0
|
|
20230710,191600,709719700,24250,24250,24250,24250,0
|
|
20230710,191500,709719700,24250,24250,24250,24250,0
|
|
20230710,191400,709719700,24250,24250,24250,24250,0
|
|
20230710,191300,709719700,24250,24250,24250,24250,0
|
|
20230710,191200,709719700,24250,24250,24250,24250,0
|
|
20230710,191100,709719700,24250,24250,24250,24250,0
|
|
20230710,191000,709719700,24250,24250,24250,24250,0
|
|
20230710,190900,709719700,24250,24250,24250,24250,0
|
|
20230710,190800,709719700,24250,24250,24250,24250,0
|
|
20230710,190700,709719700,24250,24250,24250,24250,703
|
|
20230710,190600,709719700,24250,24250,24250,24250,0
|
|
20230710,190500,709719700,24250,24250,24250,24250,0
|
|
20230710,190400,709719700,24250,24250,24250,24250,0
|
|
20230710,190300,709719700,24250,24250,24250,24250,0
|
|
20230710,190200,709719700,24250,24250,24250,24250,0
|
|
20230710,190100,709719700,24250,24250,24250,24250,0
|
|
20230710,190000,709719700,24250,24250,24250,24250,0
|
|
20230710,185900,709719700,24250,24250,24250,24250,0
|
|
20230710,185800,709719700,24250,24250,24250,24250,0
|
|
20230710,185700,709719700,24250,24250,24250,24250,0
|
|
20230710,185600,709719700,24250,24250,24250,24250,0
|
|
20230710,185500,709719700,24250,24250,24250,24250,0
|
|
20230710,185400,709719700,24250,24250,24250,24250,0
|
|
20230710,185300,709719700,24250,24250,24250,24250,0
|
|
20230710,185200,709719700,24250,24250,24250,24250,0
|
|
20230710,185100,709719700,24250,24250,24250,24250,0
|
|
20230710,185000,709719700,24250,24250,24250,24250,0
|
|
20230710,184900,709719700,24250,24250,24250,24250,0
|
|
20230710,184800,709719700,24250,24250,24250,24250,0
|
|
20230710,184700,709719700,24250,24250,24250,24250,0
|
|
20230710,184600,709719700,24250,24250,24250,24250,0
|
|
20230710,184500,709719700,24250,24250,24250,24250,0
|
|
20230710,184400,709719700,24250,24250,24250,24250,0
|
|
20230710,184300,709719700,24250,24250,24250,24250,0
|
|
20230710,184200,709719700,24250,24250,24250,24250,0
|
|
20230710,184100,709719700,24250,24250,24250,24250,0
|
|
20230710,184000,709719700,24250,24250,24250,24250,0
|
|
20230710,183900,709719700,24250,24250,24250,24250,0
|
|
20230710,183800,709719700,24250,24250,24250,24250,0
|
|
20230710,183700,709719700,24250,24250,24250,24250,703
|
|
20230710,183600,709719700,24250,24250,24250,24250,0
|
|
20230710,183500,709719700,24250,24250,24250,24250,0
|
|
20230710,183400,709719700,24250,24250,24250,24250,0
|
|
20230710,183300,709719700,24250,24250,24250,24250,0
|
|
20230710,183200,709719700,24250,24250,24250,24250,0
|
|
20230710,183100,709719700,24250,24250,24250,24250,0
|
|
20230710,183000,709719700,24250,24250,24250,24250,0
|
|
20230710,182900,709719700,24250,24250,24250,24250,0
|
|
20230710,182800,709719700,24250,24250,24250,24250,0
|
|
20230710,182700,709719700,24250,24250,24250,24250,0
|
|
20230710,182600,709719700,24250,24250,24250,24250,0
|
|
20230710,182500,709719700,24250,24250,24250,24250,0
|
|
20230710,182400,709719700,24250,24250,24250,24250,0
|
|
20230710,182300,709719700,24250,24250,24250,24250,0
|
|
20230710,182200,709719700,24250,24250,24250,24250,0
|
|
20230710,182100,709719700,24250,24250,24250,24250,0
|
|
20230710,182000,709719700,24250,24250,24250,24250,0
|
|
20230710,181900,709719700,24250,24250,24250,24250,0
|
|
20230710,181800,709719700,24250,24250,24250,24250,0
|
|
20230710,181700,709719700,24250,24250,24250,24250,0
|
|
20230710,181600,709719700,24250,24250,24250,24250,0
|
|
20230710,181500,709719700,24250,24250,24250,24250,0
|
|
20230710,181400,709719700,24250,24250,24250,24250,0
|
|
20230710,181300,709719700,24250,24250,24250,24250,0
|
|
20230710,181200,709719700,24250,24250,24250,24250,0
|
|
20230710,181100,709719700,24250,24250,24250,24250,0
|
|
20230710,181000,709719700,24250,24250,24250,24250,0
|
|
20230710,180900,709719700,24250,24250,24250,24250,0
|
|
20230710,180800,709719700,24250,24250,24250,24250,0
|
|
20230710,180700,709719700,24250,24250,24250,24250,703
|
|
20230710,180600,709719700,24250,24250,24250,24250,0
|
|
20230710,180500,709719700,24250,24250,24250,24250,0
|
|
20230710,180400,709719700,24250,24250,24250,24250,0
|
|
20230710,180300,709719700,24250,24250,24250,24250,0
|
|
20230710,180200,709719700,24250,24250,24250,24250,0
|
|
20230710,180100,709719700,24250,24250,24250,24250,0
|
|
20230710,180000,709719700,24250,24250,24250,24250,0
|
|
20230710,175900,709719700,24250,24250,24250,24250,0
|
|
20230710,175800,709719700,24250,24250,24250,24250,0
|
|
20230710,175700,709719700,24250,24250,24250,24250,0
|
|
20230710,175600,709719700,24250,24250,24250,24250,0
|
|
20230710,175500,709719700,24250,24250,24250,24250,0
|
|
20230710,175400,709719700,24250,24250,24250,24250,0
|
|
20230710,175300,709719700,24250,24250,24250,24250,0
|
|
20230710,175200,709719700,24250,24250,24250,24250,0
|
|
20230710,175100,709719700,24250,24250,24250,24250,0
|
|
20230710,175000,709719700,24250,24250,24250,24250,0
|
|
20230710,174900,709719700,24250,24250,24250,24250,0
|
|
20230710,174800,709719700,24250,24250,24250,24250,0
|
|
20230710,174700,709719700,24250,24250,24250,24250,0
|
|
20230710,174600,709719700,24250,24250,24250,24250,0
|
|
20230710,174500,709719700,24250,24250,24250,24250,0
|
|
20230710,174400,709719700,24250,24250,24250,24250,0
|
|
20230710,174300,709719700,24250,24250,24250,24250,0
|
|
20230710,174200,709719700,24250,24250,24250,24250,0
|
|
20230710,174100,709719700,24250,24250,24250,24250,0
|
|
20230710,174000,709719700,24250,24250,24250,24250,0
|
|
20230710,173900,709719700,24250,24250,24250,24250,0
|
|
20230710,173800,709719700,24250,24250,24250,24250,0
|
|
20230710,173700,709719700,24250,24250,24250,24250,703
|
|
20230710,173600,709719700,24250,24250,24250,24250,0
|
|
20230710,173500,709719700,24250,24250,24250,24250,0
|
|
20230710,173400,709719700,24250,24250,24250,24250,0
|
|
20230710,173300,709719700,24250,24250,24250,24250,0
|
|
20230710,173200,709719700,24250,24250,24250,24250,0
|
|
20230710,173100,709719700,24250,24250,24250,24250,0
|
|
20230710,173000,709719700,24250,24250,24250,24250,0
|
|
20230710,172900,709719700,24250,24250,24250,24250,0
|
|
20230710,172800,709719700,24250,24250,24250,24250,0
|
|
20230710,172700,709719700,24250,24250,24250,24250,0
|
|
20230710,172600,709719700,24250,24250,24250,24250,0
|
|
20230710,172500,709719700,24250,24250,24250,24250,0
|
|
20230710,172400,709719700,24250,24250,24250,24250,0
|
|
20230710,172300,709719700,24250,24250,24250,24250,0
|
|
20230710,172200,709719700,24250,24250,24250,24250,0
|
|
20230710,172100,709719700,24250,24250,24250,24250,0
|
|
20230710,172000,709719700,24250,24250,24250,24250,0
|
|
20230710,171900,709719700,24250,24250,24250,24250,0
|
|
20230710,171800,709719700,24250,24250,24250,24250,0
|
|
20230710,171700,709719700,24250,24250,24250,24250,0
|
|
20230710,171600,709719700,24250,24250,24250,24250,0
|
|
20230710,171500,709719700,24250,24250,24250,24250,0
|
|
20230710,171400,709719700,24250,24250,24250,24250,0
|
|
20230710,171300,709719700,24250,24250,24250,24250,0
|
|
20230710,171200,709719700,24250,24250,24250,24250,0
|
|
20230710,171100,709719700,24250,24250,24250,24250,0
|
|
20230710,171000,709719700,24250,24250,24250,24250,0
|
|
20230710,170900,709719700,24250,24250,24250,24250,0
|
|
20230710,170800,709719700,24250,24250,24250,24250,0
|
|
20230710,170700,709719700,24250,24250,24250,24250,703
|
|
20230710,170600,709719700,24250,24250,24250,24250,0
|
|
20230710,170500,709719700,24250,24250,24250,24250,0
|
|
20230710,170400,709719700,24250,24250,24250,24250,0
|
|
20230710,170300,709719700,24250,24250,24250,24250,0
|
|
20230710,170200,709719700,24250,24250,24250,24250,0
|
|
20230710,170100,709719700,24250,24250,24250,24250,0
|
|
20230710,170000,709719700,24250,24250,24250,24250,0
|
|
20230710,165900,709719700,24250,24250,24250,24250,0
|
|
20230710,165800,709719700,24250,24250,24250,24250,0
|
|
20230710,165700,709719700,24250,24250,24250,24250,0
|
|
20230710,165600,709719700,24250,24250,24250,24250,0
|
|
20230710,165500,709719700,24250,24250,24250,24250,0
|
|
20230710,165400,709719700,24250,24250,24250,24250,0
|
|
20230710,165300,709719700,24250,24250,24250,24250,0
|
|
20230710,165200,709719700,24250,24250,24250,24250,0
|
|
20230710,165100,709719700,24250,24250,24250,24250,0
|
|
20230710,165000,709719700,24250,24250,24250,24250,0
|
|
20230710,164900,709719700,24250,24250,24250,24250,0
|
|
20230710,164800,709719700,24250,24250,24250,24250,0
|
|
20230710,164700,709719700,24250,24250,24250,24250,0
|
|
20230710,164600,709719700,24250,24250,24250,24250,0
|
|
20230710,164500,709719700,24250,24250,24250,24250,0
|
|
20230710,164400,709719700,24250,24250,24250,24250,0
|
|
20230710,164300,709719700,24250,24250,24250,24250,0
|
|
20230710,164200,709719700,24250,24250,24250,24250,0
|
|
20230710,164100,709719700,24250,24250,24250,24250,0
|
|
20230710,164000,709719700,24250,24250,24250,24250,0
|
|
20230710,163900,709719700,24250,24250,24250,24250,0
|
|
20230710,163800,709719700,24250,24250,24250,24250,0
|
|
20230710,163700,709719700,24250,24250,24250,24250,703
|
|
20230710,163600,709719700,24250,24250,24250,24250,0
|
|
20230710,163500,709719700,24250,24250,24250,24250,0
|
|
20230710,163400,709719700,24250,24250,24250,24250,0
|
|
20230710,163300,709719700,24250,24250,24250,24250,0
|
|
20230710,163200,709719700,24250,24250,24250,24250,0
|
|
20230710,163100,709719700,24250,24250,24250,24250,0
|
|
20230710,163000,709719700,24250,24250,24250,24250,0
|
|
20230710,162900,709719700,24250,24250,24250,24250,0
|
|
20230710,162800,709719700,24250,24250,24250,24250,0
|
|
20230710,162700,709719700,24250,24250,24250,24250,0
|
|
20230710,162600,709719700,24250,24250,24250,24250,0
|
|
20230710,162500,709719700,24250,24250,24250,24250,0
|
|
20230710,162400,709719700,24250,24250,24250,24250,0
|
|
20230710,162300,709719700,24250,24250,24250,24250,0
|
|
20230710,162200,709719700,24250,24250,24250,24250,0
|
|
20230710,162100,709719700,24250,24250,24250,24250,0
|
|
20230710,162000,709719700,24250,24250,24250,24250,0
|
|
20230710,161900,709719700,24250,24250,24250,24250,0
|
|
20230710,161800,709719700,24250,24250,24250,24250,0
|
|
20230710,161700,709719700,24250,24250,24250,24250,0
|
|
20230710,161600,709719700,24250,24250,24250,24250,0
|
|
20230710,161500,709719700,24250,24250,24250,24250,0
|
|
20230710,161400,709719700,24250,24250,24250,24250,0
|
|
20230710,161300,709719700,24250,24250,24250,24250,0
|
|
20230710,161200,709719700,24250,24250,24250,24250,0
|
|
20230710,161100,709719700,24250,24250,24250,24250,0
|
|
20230710,161000,709719700,24250,24250,24250,24250,0
|
|
20230710,160900,709719700,24250,24250,24250,24250,0
|
|
20230710,160800,709719700,24250,24250,24250,24250,0
|
|
20230710,160700,709719700,24250,24250,24250,24250,703
|
|
20230710,160600,709719700,24250,24250,24250,24250,0
|
|
20230710,160500,709719700,24250,24250,24250,24250,0
|
|
20230710,160400,709719700,24250,24250,24250,24250,0
|
|
20230710,160300,709719700,24250,24250,24250,24250,0
|
|
20230710,160200,709719700,24250,24250,24250,24250,0
|
|
20230710,160100,709719700,24250,24250,24250,24250,0
|
|
20230710,160000,709719700,24250,24250,24250,24250,0
|
|
20230710,155900,709719700,24250,24250,24250,24250,0
|
|
20230710,155800,709719700,24250,24250,24250,24250,0
|
|
20230710,155700,709719700,24250,24250,24250,24250,0
|
|
20230710,155600,709719700,24250,24250,24250,24250,0
|
|
20230710,155500,709719700,24250,24250,24250,24250,0
|
|
20230710,155400,709719700,24250,24250,24250,24250,0
|
|
20230710,155300,709719700,24250,24250,24250,24250,0
|
|
20230710,155200,709719700,24250,24250,24250,24250,0
|
|
20230710,155100,709719700,24250,24250,24250,24250,0
|
|
20230710,155000,709719700,24250,24250,24250,24250,0
|
|
20230710,154900,709719700,24250,24250,24250,24250,0
|
|
20230710,154800,709719700,24250,24250,24250,24250,0
|
|
20230710,154700,709719700,24250,24250,24250,24250,0
|
|
20230710,154600,709719700,24250,24250,24250,24250,0
|
|
20230710,154500,709719700,24250,24250,24250,24250,0
|
|
20230710,154400,709719700,24250,24250,24250,24250,0
|
|
20230710,154300,709719700,24250,24250,24250,24250,0
|
|
20230710,154200,709719700,24250,24250,24250,24250,0
|
|
20230710,154100,709719700,24250,24250,24250,24250,0
|
|
20230710,154000,709719700,24250,24250,24250,24250,0
|
|
20230710,153900,709719700,24250,24250,24250,24250,0
|
|
20230710,153800,709719700,24250,24250,24250,24250,0
|
|
20230710,153700,709719700,24250,24250,24250,24250,703
|
|
20230710,153600,709719700,24250,24250,24250,24250,0
|
|
20230710,153500,709719700,24250,24250,24250,24250,0
|
|
20230710,153400,709719700,24250,24250,24250,24250,0
|
|
20230710,153300,709719700,24250,24250,24250,24250,0
|
|
20230710,153200,709719700,24250,24250,24250,24250,0
|
|
20230710,153100,709719700,24250,24250,24250,24250,0
|
|
20230710,153000,709719700,24250,24250,24250,24250,703
|
|
20230710,152900,692671950,24150,24150,24150,24150,0
|
|
20230710,152800,692671950,24150,24150,24150,24150,0
|
|
20230710,152700,692671950,24150,24150,24150,24150,0
|
|
20230710,152600,692671950,24150,24150,24150,24150,0
|
|
20230710,152500,692671950,24150,24150,24150,24150,0
|
|
20230710,152400,692671950,24150,24150,24150,24150,0
|
|
20230710,152300,692671950,24150,24150,24150,24150,0
|
|
20230710,152200,692671950,24150,24150,24150,24150,0
|
|
20230710,152100,692671950,24150,24150,24150,24150,0
|
|
20230710,152000,692671950,24150,24150,24150,24150,0
|
|
20230710,151900,692671950,24150,24050,24150,24050,34
|
|
20230710,151800,691854050,24150,24150,24150,24150,12
|
|
20230710,151700,691564250,24150,24150,24150,24150,17
|
|
20230710,151600,691153700,24150,24150,24150,24150,18
|
|
20230710,151500,690719000,24150,24050,24150,24050,7
|
|
20230710,151400,690550550,24150,24150,24150,24150,12
|
|
20230710,151300,690260750,24150,24150,24150,24150,3
|
|
20230710,151200,690188300,24150,24150,24150,24150,56
|
|
20230710,151100,688835900,24000,24050,24100,24000,174
|
|
20230710,151000,684651750,24000,24000,24000,24000,3
|
|
20230710,150900,684579750,24000,24050,24050,24000,35
|
|
20230710,150800,683739600,24050,24050,24050,24050,0
|
|
20230710,150700,683739600,24050,24050,24050,24050,0
|
|
20230710,150600,683739600,24050,24100,24100,24050,100
|
|
20230710,150500,681333850,24150,24150,24150,24150,0
|
|
20230710,150400,681333850,24150,24150,24150,24150,0
|
|
20230710,150300,681333850,24150,24150,24150,24050,575
|
|
20230710,150200,667487450,24150,24150,24150,24150,1
|
|
20230710,150100,667463300,24250,24250,24250,24250,0
|
|
20230710,150000,667463300,24250,24250,24250,24250,19
|
|
20230710,145900,667002550,24200,24200,24200,24200,0
|
|
20230710,145800,667002550,24200,24250,24250,24150,143
|
|
20230710,145700,663542250,24250,24250,24250,24250,30
|
|
20230710,145600,662814750,24250,24300,24300,24250,111
|
|
20230710,145500,660120500,24300,24250,24300,24250,23
|
|
20230710,145400,659561850,24250,24250,24250,24250,29
|
|
20230710,145300,658858600,24250,24250,24250,24250,92
|
|
20230710,145200,656627600,24300,24250,24300,24250,21
|
|
20230710,145100,656117450,24250,24250,24250,24250,67
|
|
20230710,145000,654492700,24200,24200,24200,24200,17
|
|
20230710,144900,654081300,24250,24250,24250,24250,0
|
|
20230710,144800,654081300,24250,24200,24250,24100,478
|
|
20230710,144700,642534300,24250,24300,24300,24250,66
|
|
20230710,144600,640931500,24300,24300,24300,24250,142
|
|
20230710,144500,637486300,24300,24300,24300,24300,71
|
|
20230710,144400,635761000,24300,24300,24300,24300,17
|
|
20230710,144300,635347900,24300,24300,24300,24300,17
|
|
20230710,144200,634934800,24300,24300,24300,24300,19
|
|
20230710,144100,634473100,24300,24300,24300,24300,17
|
|
20230710,144000,634060000,24300,24350,24350,24300,148
|
|
20230710,143900,630460950,24350,24350,24350,24350,18
|
|
20230710,143800,630022650,24300,24300,24300,24300,4
|
|
20230710,143700,629925450,24300,24300,24300,24300,32
|
|
20230710,143600,629147850,24300,24300,24300,24300,22
|
|
20230710,143500,628613250,24300,24300,24300,24300,17
|
|
20230710,143400,628200150,24300,24300,24300,24300,76
|
|
20230710,143300,626353350,24350,24300,24350,24300,42
|
|
20230710,143200,625332500,24300,24300,24300,24300,0
|
|
20230710,143100,625332500,24300,24300,24300,24300,16
|
|
20230710,143000,624943700,24300,24300,24300,24250,243
|
|
20230710,142900,619047500,24350,24350,24350,24350,64
|
|
20230710,142800,617489100,24400,24450,24450,24400,61
|
|
20230710,142700,615999300,24450,24450,24450,24450,8
|
|
20230710,142600,615803700,24450,24450,24450,24400,42
|
|
20230710,142500,614777650,24450,24400,24450,24350,182
|
|
20230710,142400,610334000,24450,24450,24450,24450,30
|
|
20230710,142300,609600500,24450,24450,24450,24400,81
|
|
20230710,142200,607621950,24450,24400,24450,24350,71
|
|
20230710,142100,605889250,24400,24450,24450,24400,74
|
|
20230710,142000,604081350,24450,24500,24500,24400,69
|
|
20230710,141900,602393550,24500,24500,24500,24450,44
|
|
20230710,141800,601316400,24500,24500,24500,24450,60
|
|
20230710,141700,599848400,24500,24450,24500,24450,39
|
|
20230710,141600,598893550,24500,24450,24500,24450,67
|
|
20230710,141500,597255000,24450,24500,24500,24400,114
|
|
20230710,141400,594466500,24500,24450,24500,24450,37
|
|
20230710,141300,593560450,24450,24500,24550,24450,53
|
|
20230710,141200,592261150,24550,24450,24550,24450,68
|
|
20230710,141100,590595000,24500,24450,24500,24450,155
|
|
20230710,141000,586798700,24500,24450,24500,24450,51
|
|
20230710,140900,585550900,24450,24450,24500,24450,81
|
|
20230710,140800,583569150,24450,24450,24500,24450,65
|
|
20230710,140700,581978550,24500,24450,24500,24450,48
|
|
20230710,140600,580804050,24450,24400,24500,24400,116
|
|
20230710,140500,577967350,24400,24450,24450,24400,181
|
|
20230710,140400,573543850,24450,24450,24450,24450,44
|
|
20230710,140300,572468050,24400,24400,24400,24400,162
|
|
20230710,140200,568515250,24450,24350,24450,24350,287
|
|
20230710,140100,561512200,24350,24350,24400,24350,39
|
|
20230710,140000,560561200,24350,24350,24400,24350,63
|
|
20230710,135900,559025750,24350,24400,24400,24350,36
|
|
20230710,135800,558147900,24350,24350,24400,24350,174
|
|
20230710,135700,553909600,24400,24400,24400,24350,99
|
|
20230710,135600,551497200,24500,24400,24500,24350,53
|
|
20230710,135500,550204850,24500,24300,24600,24300,767
|
|
20230710,135400,531473050,24250,24250,24250,24250,174
|
|
20230710,135300,527253550,24250,24250,24250,24250,0
|
|
20230710,135200,527253550,24250,24250,24250,24250,0
|
|
20230710,135100,527253550,24250,24250,24250,24250,1
|
|
20230710,135000,527229300,24200,24200,24200,24200,0
|
|
20230710,134900,527229300,24200,24200,24200,24200,27
|
|
20230710,134800,526575900,24200,24200,24200,24200,0
|
|
20230710,134700,526575900,24200,24200,24200,24200,0
|
|
20230710,134600,526575900,24200,24200,24200,24200,21
|
|
20230710,134500,526067700,24200,24200,24200,24200,1
|
|
20230710,134400,526043500,24250,24250,24250,24250,0
|
|
20230710,134300,526043500,24250,24250,24250,24250,0
|
|
20230710,134200,526043500,24250,24250,24250,24250,0
|
|
20230710,134100,526043500,24250,24250,24250,24250,0
|
|
20230710,134000,526043500,24250,24250,24250,24250,1
|
|
20230710,133900,526019250,24200,24200,24200,24200,0
|
|
20230710,133800,526019250,24200,24200,24200,24200,0
|
|
20230710,133700,526019250,24200,24200,24200,24200,181
|
|
20230710,133600,521639050,24200,24200,24200,24200,0
|
|
20230710,133500,521639050,24200,24200,24200,24200,0
|
|
20230710,133400,521639050,24200,24200,24200,24200,0
|
|
20230710,133300,521639050,24200,24200,24200,24200,0
|
|
20230710,133200,521639050,24200,24200,24200,24200,0
|
|
20230710,133100,521639050,24200,24200,24200,24200,50
|
|
20230710,133000,520429050,24150,24150,24150,24150,23
|
|
20230710,132900,519873600,24200,24200,24200,24200,0
|
|
20230710,132800,519873600,24200,24200,24200,24200,1
|
|
20230710,132700,519849400,24200,24200,24200,24200,6
|
|
20230710,132600,519704200,24200,24200,24200,24200,1
|
|
20230710,132500,519680000,24150,24150,24150,24150,8
|
|
20230710,132400,519486800,24200,24200,24200,24200,0
|
|
20230710,132300,519486800,24200,24200,24200,24200,0
|
|
20230710,132200,519486800,24200,24200,24200,24200,0
|
|
20230710,132100,519486800,24200,24200,24200,24200,1
|
|
20230710,132000,519462600,24150,24150,24150,24150,0
|
|
20230710,131900,519462600,24150,24150,24150,24150,0
|
|
20230710,131800,519462600,24150,24150,24150,24150,0
|
|
20230710,131700,519462600,24150,24150,24150,24150,0
|
|
20230710,131600,519462600,24150,24150,24150,24150,35
|
|
20230710,131500,518617350,24150,24150,24150,24150,0
|
|
20230710,131400,518617350,24150,24150,24150,24150,21
|
|
20230710,131300,518110200,24200,24200,24200,24200,0
|
|
20230710,131200,518110200,24200,24200,24200,24200,0
|
|
20230710,131100,518110200,24200,24200,24200,24200,0
|
|
20230710,131000,518110200,24200,24200,24200,24200,1
|
|
20230710,130900,518086000,24150,24150,24150,24150,99
|
|
20230710,130800,515695150,24200,24200,24200,24200,0
|
|
20230710,130700,515695150,24200,24200,24200,24200,0
|
|
20230710,130600,515695150,24200,24200,24200,24200,0
|
|
20230710,130500,515695150,24200,24200,24200,24200,0
|
|
20230710,130400,515695150,24200,24200,24200,24200,1
|
|
20230710,130300,515670950,24150,24150,24150,24150,0
|
|
20230710,130200,515670950,24150,24150,24150,24150,0
|
|
20230710,130100,515670950,24150,24150,24150,24150,5
|
|
20230710,130000,515550200,24150,24200,24200,24150,11
|
|
20230710,125900,515284500,24200,24200,24200,24200,0
|
|
20230710,125800,515284500,24200,24200,24200,24200,0
|
|
20230710,125700,515284500,24200,24200,24200,24200,2
|
|
20230710,125600,515236100,24200,24200,24200,24200,1
|
|
20230710,125500,515211900,24150,24150,24150,24150,0
|
|
20230710,125400,515211900,24150,24150,24150,24150,0
|
|
20230710,125300,515211900,24150,24150,24150,24150,0
|
|
20230710,125200,515211900,24150,24150,24150,24150,0
|
|
20230710,125100,515211900,24150,24150,24150,24150,5
|
|
20230710,125000,515091150,24150,24150,24150,24150,5
|
|
20230710,124900,514970400,24200,24200,24200,24200,16
|
|
20230710,124800,514583200,24200,24200,24200,24200,0
|
|
20230710,124700,514583200,24200,24200,24200,24200,21
|
|
20230710,124600,514075000,24200,24200,24200,24200,0
|
|
20230710,124500,514075000,24200,24200,24200,24200,3
|
|
20230710,124400,514002400,24200,24200,24200,24200,109
|
|
20230710,124300,511364600,24250,24250,24250,24250,15
|
|
20230710,124200,511000850,24250,24250,24250,24250,14
|
|
20230710,124100,510661350,24200,24200,24200,24200,43
|
|
20230710,124000,509620750,24200,24150,24200,24150,18
|
|
20230710,123900,509185250,24200,24200,24200,24200,1
|
|
20230710,123800,509161050,24200,24200,24200,24200,16
|
|
20230710,123700,508773850,24200,24200,24200,24200,1
|
|
20230710,123600,508749650,24200,24200,24200,24200,15
|
|
20230710,123500,508386650,24200,24200,24200,24200,139
|
|
20230710,123400,505022850,24200,24200,24200,24200,0
|
|
20230710,123300,505022850,24200,24150,24200,24150,145
|
|
20230710,123200,501520350,24150,24150,24150,24150,4
|
|
20230710,123100,501423750,24150,24150,24150,24150,0
|
|
20230710,123000,501423750,24150,24150,24150,24150,0
|
|
20230710,122900,501423750,24150,24150,24150,24150,0
|
|
20230710,122800,501423750,24150,24100,24150,24100,262
|
|
20230710,122700,495109500,24050,24050,24050,24050,0
|
|
20230710,122600,495109500,24050,24200,24200,24050,331
|
|
20230710,122500,487125200,24200,24200,24200,24200,0
|
|
20230710,122400,487125200,24200,24200,24200,24200,0
|
|
20230710,122300,487125200,24200,24200,24200,24200,38
|
|
20230710,122200,486205600,24250,24250,24250,24250,1
|
|
20230710,122100,486181350,24200,24250,24250,24200,41
|
|
20230710,122000,485189100,24250,24250,24250,24250,14
|
|
20230710,121900,484849600,24250,24250,24250,24250,2
|
|
20230710,121800,484801100,24250,24250,24250,24250,114
|
|
20230710,121700,482036600,24250,24250,24250,24250,16
|
|
20230710,121600,481648600,24150,24150,24150,24150,0
|
|
20230710,121500,481648600,24150,24250,24250,24150,50
|
|
20230710,121400,480439600,24250,24250,24250,24250,0
|
|
20230710,121300,480439600,24250,24250,24250,24250,16
|
|
20230710,121200,480051600,24150,24150,24150,24150,0
|
|
20230710,121100,480051600,24150,24250,24250,24150,75
|
|
20230710,121000,478233750,24250,24250,24250,24250,16
|
|
20230710,120900,477845750,24150,24150,24150,24150,15
|
|
20230710,120800,477483500,24200,24200,24200,24200,0
|
|
20230710,120700,477483500,24200,24250,24250,24200,73
|
|
20230710,120600,475714400,24250,24250,24250,24250,14
|
|
20230710,120500,475374900,24250,24250,24250,24250,0
|
|
20230710,120400,475374900,24250,24250,24250,24250,0
|
|
20230710,120300,475374900,24250,24250,24250,24250,1
|
|
20230710,120200,475350650,24250,24250,24250,24250,0
|
|
20230710,120100,475350650,24250,24250,24250,24250,1
|
|
20230710,120000,475326400,24150,24150,24150,24150,30
|
|
20230710,115900,474601900,24150,24150,24150,24150,0
|
|
20230710,115800,474601900,24150,24150,24150,24150,134
|
|
20230710,115700,471365800,24150,24250,24250,24150,300
|
|
20230710,115600,464106100,24300,24300,24300,24300,0
|
|
20230710,115500,464106100,24300,24300,24300,24300,0
|
|
20230710,115400,464106100,24300,24300,24300,24300,0
|
|
20230710,115300,464106100,24300,24300,24300,24300,20
|
|
20230710,115200,463620100,24350,24300,24400,24300,555
|
|
20230710,115100,450093700,24300,24300,24300,24300,14
|
|
20230710,115000,449753500,24300,24300,24300,24300,14
|
|
20230710,114900,449413300,24250,24250,24250,24250,0
|
|
20230710,114800,449413300,24250,24250,24250,24250,0
|
|
20230710,114700,449413300,24250,24250,24250,24250,0
|
|
20230710,114600,449413300,24250,24250,24250,24250,30
|
|
20230710,114500,448685800,24250,24200,24250,24200,282
|
|
20230710,114400,441848800,24200,24200,24200,24200,0
|
|
20230710,114300,441848800,24200,24200,24200,24200,14
|
|
20230710,114200,441510000,24200,24200,24200,24200,2
|
|
20230710,114100,441461600,24200,24200,24200,24200,16
|
|
20230710,114000,441074400,24200,24200,24200,24200,16
|
|
20230710,113900,440687200,24200,24200,24200,24200,1
|
|
20230710,113800,440663000,24200,24200,24200,24200,15
|
|
20230710,113700,440300000,24200,24200,24200,24200,0
|
|
20230710,113600,440300000,24200,24200,24200,24200,16
|
|
20230710,113500,439912800,24200,24200,24200,24200,15
|
|
20230710,113400,439549800,24200,24200,24200,24200,0
|
|
20230710,113300,439549800,24200,24200,24200,24200,16
|
|
20230710,113200,439162600,24200,24200,24200,24200,0
|
|
20230710,113100,439162600,24200,24200,24200,24200,16
|
|
20230710,113000,438775400,24150,24200,24200,24150,16
|
|
20230710,112900,438388250,24150,24150,24150,24150,0
|
|
20230710,112800,438388250,24150,24150,24150,24150,26
|
|
20230710,112700,437760350,24100,24100,24100,24100,3
|
|
20230710,112600,437688050,24150,24150,24150,24150,16
|
|
20230710,112500,437301650,24150,24150,24150,24150,24
|
|
20230710,112400,436722050,24150,24150,24150,24150,1
|
|
20230710,112300,436697900,24150,24100,24150,24100,16
|
|
20230710,112200,436311600,24100,24100,24100,24100,0
|
|
20230710,112100,436311600,24100,24100,24100,24050,66
|
|
20230710,112000,434723500,24100,24100,24100,24100,15
|
|
20230710,111900,434362000,24100,24100,24100,24100,0
|
|
20230710,111800,434362000,24100,24050,24100,24050,284
|
|
20230710,111700,427531000,24050,24050,24050,24050,15
|
|
20230710,111600,427170250,24000,24000,24000,24000,41
|
|
20230710,111500,426186250,24050,24000,24050,24000,55
|
|
20230710,111400,424865550,24050,24050,24050,24050,0
|
|
20230710,111300,424865550,24050,24050,24050,24050,17
|
|
20230710,111200,424456700,24050,24050,24050,24050,18
|
|
20230710,111100,424023800,24000,24000,24000,24000,11
|
|
20230710,111000,423759800,23900,23900,23900,23900,0
|
|
20230710,110900,423759800,23900,23900,23900,23900,0
|
|
20230710,110800,423759800,23900,23900,23900,23900,0
|
|
20230710,110700,423759800,23900,23900,23900,23900,0
|
|
20230710,110600,423759800,23900,23900,23900,23900,0
|
|
20230710,110500,423759800,23900,23900,23900,23900,136
|
|
20230710,110400,420509400,23950,23950,23950,23950,0
|
|
20230710,110300,420509400,23950,23900,23950,23900,341
|
|
20230710,110200,412348850,23900,23900,23900,23900,95
|
|
20230710,110100,410078350,23900,23900,23900,23900,0
|
|
20230710,110000,410078350,23900,23900,23900,23900,10
|
|
20230710,105900,409839350,23900,23900,23900,23900,200
|
|
20230710,105800,405059350,23950,23900,23950,23900,67
|
|
20230710,105700,403455100,23950,23950,23950,23950,1
|
|
20230710,105600,403431150,23950,23950,23950,23950,100
|
|
20230710,105500,401036150,23900,23900,23900,23900,1
|
|
20230710,105400,401012250,23900,23900,23900,23900,7
|
|
20230710,105300,400844950,23900,23900,23900,23900,12
|
|
20230710,105200,400558150,23900,23850,23900,23850,184
|
|
20230710,105100,396167350,23900,23900,23900,23900,158
|
|
20230710,105000,392391150,23900,23900,23950,23900,445
|
|
20230710,104900,381750900,23900,23900,23950,23900,125
|
|
20230710,104800,378762900,23900,23900,23900,23900,112
|
|
20230710,104700,376086100,23900,23900,23900,23900,21
|
|
20230710,104600,375584200,23900,23900,23900,23900,208
|
|
20230710,104500,370613000,23950,23900,23950,23900,83
|
|
20230710,104400,368628550,23950,23950,23950,23950,14
|
|
20230710,104300,368293250,23950,23950,23950,23950,0
|
|
20230710,104200,368293250,23950,23900,23950,23900,41
|
|
20230710,104100,367312550,23900,23900,23900,23900,100
|
|
20230710,104000,364922550,23950,23950,23950,23950,2
|
|
20230710,103900,364874650,23950,23950,23950,23950,0
|
|
20230710,103800,364874650,23950,23950,23950,23950,0
|
|
20230710,103700,364874650,23950,23950,23950,23950,0
|
|
20230710,103600,364874650,23950,23950,23950,23950,65
|
|
20230710,103500,363317900,23950,23950,23950,23950,0
|
|
20230710,103400,363317900,23950,23950,23950,23950,0
|
|
20230710,103300,363317900,23950,23950,23950,23950,21
|
|
20230710,103200,362814950,23950,23900,24000,23900,624
|
|
20230710,103100,347872550,23900,23950,23950,23900,1295
|
|
20230710,103000,316898600,23950,24000,24050,23950,716
|
|
20230710,102900,299715900,24000,24000,24000,24000,0
|
|
20230710,102800,299715900,24000,24000,24000,24000,0
|
|
20230710,102700,299715900,24000,24000,24000,24000,53
|
|
20230710,102600,298443900,24000,24000,24000,24000,0
|
|
20230710,102500,298443900,24000,24000,24000,24000,100
|
|
20230710,102400,296043900,24000,24000,24000,24000,100
|
|
20230710,102300,293643900,24000,24000,24000,24000,0
|
|
20230710,102200,293643900,24000,24000,24000,24000,112
|
|
20230710,102100,290955900,24100,24100,24100,24100,5
|
|
20230710,102000,290835400,24100,24100,24100,24100,10
|
|
20230710,101900,290594400,24100,24000,24100,24000,318
|
|
20230710,101800,282956000,24000,24000,24000,24000,0
|
|
20230710,101700,282956000,24000,24000,24000,24000,0
|
|
20230710,101600,282956000,24000,24050,24050,24000,185
|
|
20230710,101500,278513500,24100,24100,24150,24050,232
|
|
20230710,101400,272930050,24000,24000,24000,24000,0
|
|
20230710,101300,272930050,24000,24100,24100,24000,670
|
|
20230710,101200,256835750,24100,24100,24100,24100,0
|
|
20230710,101100,256835750,24100,24100,24100,24100,66
|
|
20230710,101000,255245150,24100,24100,24100,24100,0
|
|
20230710,100900,255245150,24100,24150,24150,24100,103
|
|
20230710,100800,252760200,24100,24150,24150,24050,271
|
|
20230710,100700,246236550,24150,24150,24150,24150,20
|
|
20230710,100600,245753550,24150,24150,24150,24150,10
|
|
20230710,100500,245512050,24150,24150,24150,24150,5
|
|
20230710,100400,245391300,24150,24150,24150,24150,55
|
|
20230710,100300,244063050,24100,24050,24100,24050,170
|
|
20230710,100200,239968100,24100,24100,24100,24100,0
|
|
20230710,100100,239968100,24100,24100,24100,24100,0
|
|
20230710,100000,239968100,24100,24100,24100,24100,0
|
|
20230710,095900,239968100,24100,24100,24100,24100,2
|
|
20230710,095800,239919900,24100,24100,24100,24100,167
|
|
20230710,095700,235895200,24100,24200,24200,24100,82
|
|
20230710,095600,233918800,24100,24100,24100,24100,0
|
|
20230710,095500,233918800,24100,24100,24100,24100,1
|
|
20230710,095400,233894700,24100,24100,24150,24100,153
|
|
20230710,095300,230207350,24150,24100,24150,24100,83
|
|
20230710,095200,228206500,24100,24100,24100,24100,15
|
|
20230710,095100,227845000,24100,24100,24100,24100,143
|
|
20230710,095000,224398700,24100,24050,24100,24050,41
|
|
20230710,094900,223412600,24000,24000,24000,24000,1
|
|
20230710,094800,223388600,24050,24050,24050,24050,42
|
|
20230710,094700,222378500,24050,24050,24050,24050,0
|
|
20230710,094600,222378500,24050,24100,24100,24050,24
|
|
20230710,094500,221801200,24100,24050,24100,24050,67
|
|
20230710,094400,220189800,24050,24050,24050,24050,101
|
|
20230710,094300,217760750,24000,24000,24000,24000,0
|
|
20230710,094200,217760750,24000,24000,24000,24000,8
|
|
20230710,094100,217568750,24000,24000,24000,24000,257
|
|
20230710,094000,211400750,24050,24050,24050,24050,56
|
|
20230710,093900,210053950,24050,24050,24050,24050,0
|
|
20230710,093800,210053950,24050,24050,24050,24050,0
|
|
20230710,093700,210053950,24050,24050,24050,24050,0
|
|
20230710,093600,210053950,24050,24050,24050,24050,130
|
|
20230710,093500,206927450,24000,24000,24050,23950,663
|
|
20230710,093400,191025650,23950,23950,24000,23950,644
|
|
20230710,093300,175593200,24050,24050,24050,23950,208
|
|
20230710,093200,170595800,23900,24000,24000,23900,147
|
|
20230710,093100,167067900,23900,24000,24050,23900,679
|
|
20230710,093000,150779900,23900,23900,23900,23900,0
|
|
20230710,092900,150779900,23900,23900,23900,23900,1
|
|
20230710,092800,150756000,23900,23800,24050,23800,183
|
|
20230710,092700,146381050,24000,24000,24000,23550,2233
|
|
20230710,092600,93288200,24000,24050,24150,24000,908
|
|
20230710,092500,71491300,24050,24100,24100,24050,129
|
|
20230710,092400,68385850,24200,24050,24200,24050,61
|
|
20230710,092300,66916250,24050,24050,24050,24050,0
|
|
20230710,092200,66916250,24050,24050,24050,24050,1
|
|
20230710,092100,66892200,24050,24150,24150,24050,496
|
|
20230710,092000,54951450,24100,24150,24150,24100,93
|
|
20230710,091900,52710100,24100,24100,24100,24100,6
|
|
20230710,091800,52565500,24150,24150,24150,24150,1
|
|
20230710,091700,52541350,24150,24150,24150,24150,0
|
|
20230710,091600,52541350,24150,24150,24150,24150,1
|
|
20230710,091500,52517200,24100,24100,24100,24100,0
|
|
20230710,091400,52517200,24100,24100,24100,24100,381
|
|
20230710,091300,43335100,24100,24100,24100,24100,30
|
|
20230710,091200,42612100,24100,24150,24150,24100,325
|
|
20230710,091100,34772600,24150,24200,24200,24150,79
|
|
20230710,091000,32864700,24200,24100,24200,24100,58
|
|
20230710,090900,31466800,24100,24100,24100,24100,177
|
|
20230710,090800,27201100,24100,24100,24100,24100,160
|
|
20230710,090700,23345100,24100,24200,24200,24100,16
|
|
20230710,090600,22958500,24200,24200,24200,24200,1
|
|
20230710,090500,22934300,24100,24150,24150,24100,211
|
|
20230710,090400,17838700,24150,24150,24150,24150,10
|
|
20230710,090300,17597200,24150,24150,24150,24150,23
|
|
20230710,090200,17041750,24100,24400,24400,24100,351
|
|
20230710,090100,8536500,24300,24350,24350,24300,146
|
|
20230710,090000,4983600,24350,24450,24450,24350,204
|