698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,203500,465333900,24700,24700,24700,24700,846
|
|
20230711,203400,465333900,24700,24700,24700,24700,0
|
|
20230711,203300,465333900,24700,24700,24700,24700,0
|
|
20230711,203200,465333900,24700,24700,24700,24700,0
|
|
20230711,203100,465333900,24700,24700,24700,24700,0
|
|
20230711,203000,465333900,24700,24700,24700,24700,0
|
|
20230711,202900,465333900,24700,24700,24700,24700,0
|
|
20230711,202800,465333900,24700,24700,24700,24700,0
|
|
20230711,202700,465333900,24700,24700,24700,24700,0
|
|
20230711,202600,465333900,24700,24700,24700,24700,0
|
|
20230711,202500,465333900,24700,24700,24700,24700,0
|
|
20230711,202400,465333900,24700,24700,24700,24700,0
|
|
20230711,202300,465333900,24700,24700,24700,24700,0
|
|
20230711,202200,465333900,24700,24700,24700,24700,0
|
|
20230711,202100,465333900,24700,24700,24700,24700,0
|
|
20230711,202000,465333900,24700,24700,24700,24700,0
|
|
20230711,201900,465333900,24700,24700,24700,24700,0
|
|
20230711,201800,465333900,24700,24700,24700,24700,0
|
|
20230711,201700,465333900,24700,24700,24700,24700,0
|
|
20230711,201600,465333900,24700,24700,24700,24700,0
|
|
20230711,201500,465333900,24700,24700,24700,24700,0
|
|
20230711,201400,465333900,24700,24700,24700,24700,0
|
|
20230711,201300,465333900,24700,24700,24700,24700,0
|
|
20230711,201200,465333900,24700,24700,24700,24700,0
|
|
20230711,201100,465333900,24700,24700,24700,24700,0
|
|
20230711,201000,465333900,24700,24700,24700,24700,0
|
|
20230711,200900,465333900,24700,24700,24700,24700,0
|
|
20230711,200800,465333900,24700,24700,24700,24700,0
|
|
20230711,200700,465333900,24700,24700,24700,24700,0
|
|
20230711,200600,465333900,24700,24700,24700,24700,0
|
|
20230711,200500,465333900,24700,24700,24700,24700,846
|
|
20230711,200400,465333900,24700,24700,24700,24700,0
|
|
20230711,200300,465333900,24700,24700,24700,24700,0
|
|
20230711,200200,465333900,24700,24700,24700,24700,0
|
|
20230711,200100,465333900,24700,24700,24700,24700,0
|
|
20230711,200000,465333900,24700,24700,24700,24700,0
|
|
20230711,195900,465333900,24700,24700,24700,24700,0
|
|
20230711,195800,465333900,24700,24700,24700,24700,0
|
|
20230711,195700,465333900,24700,24700,24700,24700,0
|
|
20230711,195600,465333900,24700,24700,24700,24700,0
|
|
20230711,195500,465333900,24700,24700,24700,24700,0
|
|
20230711,195400,465333900,24700,24700,24700,24700,0
|
|
20230711,195300,465333900,24700,24700,24700,24700,0
|
|
20230711,195200,465333900,24700,24700,24700,24700,0
|
|
20230711,195100,465333900,24700,24700,24700,24700,0
|
|
20230711,195000,465333900,24700,24700,24700,24700,0
|
|
20230711,194900,465333900,24700,24700,24700,24700,0
|
|
20230711,194800,465333900,24700,24700,24700,24700,0
|
|
20230711,194700,465333900,24700,24700,24700,24700,0
|
|
20230711,194600,465333900,24700,24700,24700,24700,0
|
|
20230711,194500,465333900,24700,24700,24700,24700,0
|
|
20230711,194400,465333900,24700,24700,24700,24700,0
|
|
20230711,194300,465333900,24700,24700,24700,24700,0
|
|
20230711,194200,465333900,24700,24700,24700,24700,0
|
|
20230711,194100,465333900,24700,24700,24700,24700,0
|
|
20230711,194000,465333900,24700,24700,24700,24700,0
|
|
20230711,193900,465333900,24700,24700,24700,24700,0
|
|
20230711,193800,465333900,24700,24700,24700,24700,0
|
|
20230711,193700,465333900,24700,24700,24700,24700,0
|
|
20230711,193600,465333900,24700,24700,24700,24700,0
|
|
20230711,193500,465333900,24700,24700,24700,24700,846
|
|
20230711,193400,465333900,24700,24700,24700,24700,0
|
|
20230711,193300,465333900,24700,24700,24700,24700,0
|
|
20230711,193200,465333900,24700,24700,24700,24700,0
|
|
20230711,193100,465333900,24700,24700,24700,24700,0
|
|
20230711,193000,465333900,24700,24700,24700,24700,0
|
|
20230711,192900,465333900,24700,24700,24700,24700,0
|
|
20230711,192800,465333900,24700,24700,24700,24700,0
|
|
20230711,192700,465333900,24700,24700,24700,24700,0
|
|
20230711,192600,465333900,24700,24700,24700,24700,0
|
|
20230711,192500,465333900,24700,24700,24700,24700,0
|
|
20230711,192400,465333900,24700,24700,24700,24700,0
|
|
20230711,192300,465333900,24700,24700,24700,24700,0
|
|
20230711,192200,465333900,24700,24700,24700,24700,0
|
|
20230711,192100,465333900,24700,24700,24700,24700,0
|
|
20230711,192000,465333900,24700,24700,24700,24700,0
|
|
20230711,191900,465333900,24700,24700,24700,24700,0
|
|
20230711,191800,465333900,24700,24700,24700,24700,0
|
|
20230711,191700,465333900,24700,24700,24700,24700,0
|
|
20230711,191600,465333900,24700,24700,24700,24700,0
|
|
20230711,191500,465333900,24700,24700,24700,24700,0
|
|
20230711,191400,465333900,24700,24700,24700,24700,0
|
|
20230711,191300,465333900,24700,24700,24700,24700,0
|
|
20230711,191200,465333900,24700,24700,24700,24700,0
|
|
20230711,191100,465333900,24700,24700,24700,24700,0
|
|
20230711,191000,465333900,24700,24700,24700,24700,0
|
|
20230711,190900,465333900,24700,24700,24700,24700,0
|
|
20230711,190800,465333900,24700,24700,24700,24700,0
|
|
20230711,190700,465333900,24700,24700,24700,24700,0
|
|
20230711,190600,465333900,24700,24700,24700,24700,0
|
|
20230711,190500,465333900,24700,24700,24700,24700,846
|
|
20230711,190400,465333900,24700,24700,24700,24700,0
|
|
20230711,190300,465333900,24700,24700,24700,24700,0
|
|
20230711,190200,465333900,24700,24700,24700,24700,0
|
|
20230711,190100,465333900,24700,24700,24700,24700,0
|
|
20230711,190000,465333900,24700,24700,24700,24700,0
|
|
20230711,185900,465333900,24700,24700,24700,24700,0
|
|
20230711,185800,465333900,24700,24700,24700,24700,0
|
|
20230711,185700,465333900,24700,24700,24700,24700,0
|
|
20230711,185600,465333900,24700,24700,24700,24700,0
|
|
20230711,185500,465333900,24700,24700,24700,24700,0
|
|
20230711,185400,465333900,24700,24700,24700,24700,0
|
|
20230711,185300,465333900,24700,24700,24700,24700,0
|
|
20230711,185200,465333900,24700,24700,24700,24700,0
|
|
20230711,185100,465333900,24700,24700,24700,24700,0
|
|
20230711,185000,465333900,24700,24700,24700,24700,0
|
|
20230711,184900,465333900,24700,24700,24700,24700,0
|
|
20230711,184800,465333900,24700,24700,24700,24700,0
|
|
20230711,184700,465333900,24700,24700,24700,24700,0
|
|
20230711,184600,465333900,24700,24700,24700,24700,0
|
|
20230711,184500,465333900,24700,24700,24700,24700,0
|
|
20230711,184400,465333900,24700,24700,24700,24700,0
|
|
20230711,184300,465333900,24700,24700,24700,24700,0
|
|
20230711,184200,465333900,24700,24700,24700,24700,0
|
|
20230711,184100,465333900,24700,24700,24700,24700,0
|
|
20230711,184000,465333900,24700,24700,24700,24700,0
|
|
20230711,183900,465333900,24700,24700,24700,24700,0
|
|
20230711,183800,465333900,24700,24700,24700,24700,0
|
|
20230711,183700,465333900,24700,24700,24700,24700,0
|
|
20230711,183600,465333900,24700,24700,24700,24700,0
|
|
20230711,183500,465333900,24700,24700,24700,24700,846
|
|
20230711,183400,465333900,24700,24700,24700,24700,0
|
|
20230711,183300,465333900,24700,24700,24700,24700,0
|
|
20230711,183200,465333900,24700,24700,24700,24700,0
|
|
20230711,183100,465333900,24700,24700,24700,24700,0
|
|
20230711,183000,465333900,24700,24700,24700,24700,0
|
|
20230711,182900,465333900,24700,24700,24700,24700,0
|
|
20230711,182800,465333900,24700,24700,24700,24700,0
|
|
20230711,182700,465333900,24700,24700,24700,24700,0
|
|
20230711,182600,465333900,24700,24700,24700,24700,0
|
|
20230711,182500,465333900,24700,24700,24700,24700,0
|
|
20230711,182400,465333900,24700,24700,24700,24700,0
|
|
20230711,182300,465333900,24700,24700,24700,24700,0
|
|
20230711,182200,465333900,24700,24700,24700,24700,0
|
|
20230711,182100,465333900,24700,24700,24700,24700,0
|
|
20230711,182000,465333900,24700,24700,24700,24700,0
|
|
20230711,181900,465333900,24700,24700,24700,24700,0
|
|
20230711,181800,465333900,24700,24700,24700,24700,0
|
|
20230711,181700,465333900,24700,24700,24700,24700,0
|
|
20230711,181600,465333900,24700,24700,24700,24700,0
|
|
20230711,181500,465333900,24700,24700,24700,24700,0
|
|
20230711,181400,465333900,24700,24700,24700,24700,0
|
|
20230711,181300,465333900,24700,24700,24700,24700,0
|
|
20230711,181200,465333900,24700,24700,24700,24700,0
|
|
20230711,181100,465333900,24700,24700,24700,24700,0
|
|
20230711,181000,465333900,24700,24700,24700,24700,0
|
|
20230711,180900,465333900,24700,24700,24700,24700,0
|
|
20230711,180800,465333900,24700,24700,24700,24700,0
|
|
20230711,180700,465333900,24700,24700,24700,24700,0
|
|
20230711,180600,465333900,24700,24700,24700,24700,0
|
|
20230711,180500,465333900,24700,24700,24700,24700,846
|
|
20230711,180400,465333900,24700,24700,24700,24700,0
|
|
20230711,180300,465333900,24700,24700,24700,24700,0
|
|
20230711,180200,465333900,24700,24700,24700,24700,0
|
|
20230711,180100,465333900,24700,24700,24700,24700,0
|
|
20230711,180000,465333900,24700,24700,24700,24700,0
|
|
20230711,175900,465333900,24700,24700,24700,24700,0
|
|
20230711,175800,465333900,24700,24700,24700,24700,0
|
|
20230711,175700,465333900,24700,24700,24700,24700,0
|
|
20230711,175600,465333900,24700,24700,24700,24700,0
|
|
20230711,175500,465333900,24700,24700,24700,24700,0
|
|
20230711,175400,465333900,24700,24700,24700,24700,0
|
|
20230711,175300,465333900,24700,24700,24700,24700,0
|
|
20230711,175200,465333900,24700,24700,24700,24700,0
|
|
20230711,175100,465333900,24700,24700,24700,24700,0
|
|
20230711,175000,465333900,24700,24700,24700,24700,0
|
|
20230711,174900,465333900,24700,24700,24700,24700,0
|
|
20230711,174800,465333900,24700,24700,24700,24700,0
|
|
20230711,174700,465333900,24700,24700,24700,24700,0
|
|
20230711,174600,465333900,24700,24700,24700,24700,0
|
|
20230711,174500,465333900,24700,24700,24700,24700,0
|
|
20230711,174400,465333900,24700,24700,24700,24700,0
|
|
20230711,174300,465333900,24700,24700,24700,24700,0
|
|
20230711,174200,465333900,24700,24700,24700,24700,0
|
|
20230711,174100,465333900,24700,24700,24700,24700,0
|
|
20230711,174000,465333900,24700,24700,24700,24700,0
|
|
20230711,173900,465333900,24700,24700,24700,24700,0
|
|
20230711,173800,465333900,24700,24700,24700,24700,0
|
|
20230711,173700,465333900,24700,24700,24700,24700,0
|
|
20230711,173600,465333900,24700,24700,24700,24700,0
|
|
20230711,173500,465333900,24700,24700,24700,24700,846
|
|
20230711,173400,465333900,24700,24700,24700,24700,0
|
|
20230711,173300,465333900,24700,24700,24700,24700,0
|
|
20230711,173200,465333900,24700,24700,24700,24700,0
|
|
20230711,173100,465333900,24700,24700,24700,24700,0
|
|
20230711,173000,465333900,24700,24700,24700,24700,0
|
|
20230711,172900,465333900,24700,24700,24700,24700,0
|
|
20230711,172800,465333900,24700,24700,24700,24700,0
|
|
20230711,172700,465333900,24700,24700,24700,24700,0
|
|
20230711,172600,465333900,24700,24700,24700,24700,0
|
|
20230711,172500,465333900,24700,24700,24700,24700,0
|
|
20230711,172400,465333900,24700,24700,24700,24700,0
|
|
20230711,172300,465333900,24700,24700,24700,24700,0
|
|
20230711,172200,465333900,24700,24700,24700,24700,0
|
|
20230711,172100,465333900,24700,24700,24700,24700,0
|
|
20230711,172000,465333900,24700,24700,24700,24700,0
|
|
20230711,171900,465333900,24700,24700,24700,24700,0
|
|
20230711,171800,465333900,24700,24700,24700,24700,0
|
|
20230711,171700,465333900,24700,24700,24700,24700,0
|
|
20230711,171600,465333900,24700,24700,24700,24700,0
|
|
20230711,171500,465333900,24700,24700,24700,24700,0
|
|
20230711,171400,465333900,24700,24700,24700,24700,0
|
|
20230711,171300,465333900,24700,24700,24700,24700,0
|
|
20230711,171200,465333900,24700,24700,24700,24700,0
|
|
20230711,171100,465333900,24700,24700,24700,24700,0
|
|
20230711,171000,465333900,24700,24700,24700,24700,0
|
|
20230711,170900,465333900,24700,24700,24700,24700,0
|
|
20230711,170800,465333900,24700,24700,24700,24700,0
|
|
20230711,170700,465333900,24700,24700,24700,24700,0
|
|
20230711,170600,465333900,24700,24700,24700,24700,0
|
|
20230711,170500,465333900,24700,24700,24700,24700,846
|
|
20230711,170400,465333900,24700,24700,24700,24700,0
|
|
20230711,170300,465333900,24700,24700,24700,24700,0
|
|
20230711,170200,465333900,24700,24700,24700,24700,0
|
|
20230711,170100,465333900,24700,24700,24700,24700,0
|
|
20230711,170000,465333900,24700,24700,24700,24700,0
|
|
20230711,165900,465333900,24700,24700,24700,24700,0
|
|
20230711,165800,465333900,24700,24700,24700,24700,0
|
|
20230711,165700,465333900,24700,24700,24700,24700,0
|
|
20230711,165600,465333900,24700,24700,24700,24700,0
|
|
20230711,165500,465333900,24700,24700,24700,24700,0
|
|
20230711,165400,465333900,24700,24700,24700,24700,0
|
|
20230711,165300,465333900,24700,24700,24700,24700,0
|
|
20230711,165200,465333900,24700,24700,24700,24700,0
|
|
20230711,165100,465333900,24700,24700,24700,24700,0
|
|
20230711,165000,465333900,24700,24700,24700,24700,0
|
|
20230711,164900,465333900,24700,24700,24700,24700,0
|
|
20230711,164800,465333900,24700,24700,24700,24700,0
|
|
20230711,164700,465333900,24700,24700,24700,24700,0
|
|
20230711,164600,465333900,24700,24700,24700,24700,0
|
|
20230711,164500,465333900,24700,24700,24700,24700,0
|
|
20230711,164400,465333900,24700,24700,24700,24700,0
|
|
20230711,164300,465333900,24700,24700,24700,24700,0
|
|
20230711,164200,465333900,24700,24700,24700,24700,0
|
|
20230711,164100,465333900,24700,24700,24700,24700,0
|
|
20230711,164000,465333900,24700,24700,24700,24700,0
|
|
20230711,163900,465333900,24700,24700,24700,24700,0
|
|
20230711,163800,465333900,24700,24700,24700,24700,0
|
|
20230711,163700,465333900,24700,24700,24700,24700,0
|
|
20230711,163600,465333900,24700,24700,24700,24700,0
|
|
20230711,163500,465333900,24700,24700,24700,24700,846
|
|
20230711,163400,465333900,24700,24700,24700,24700,0
|
|
20230711,163300,465333900,24700,24700,24700,24700,0
|
|
20230711,163200,465333900,24700,24700,24700,24700,0
|
|
20230711,163100,465333900,24700,24700,24700,24700,0
|
|
20230711,163000,465333900,24700,24700,24700,24700,0
|
|
20230711,162900,465333900,24700,24700,24700,24700,0
|
|
20230711,162800,465333900,24700,24700,24700,24700,0
|
|
20230711,162700,465333900,24700,24700,24700,24700,0
|
|
20230711,162600,465333900,24700,24700,24700,24700,0
|
|
20230711,162500,465333900,24700,24700,24700,24700,0
|
|
20230711,162400,465333900,24700,24700,24700,24700,0
|
|
20230711,162300,465333900,24700,24700,24700,24700,0
|
|
20230711,162200,465333900,24700,24700,24700,24700,0
|
|
20230711,162100,465333900,24700,24700,24700,24700,0
|
|
20230711,162000,465333900,24700,24700,24700,24700,0
|
|
20230711,161900,465333900,24700,24700,24700,24700,0
|
|
20230711,161800,465333900,24700,24700,24700,24700,0
|
|
20230711,161700,465333900,24700,24700,24700,24700,0
|
|
20230711,161600,465333900,24700,24700,24700,24700,0
|
|
20230711,161500,465333900,24700,24700,24700,24700,0
|
|
20230711,161400,465333900,24700,24700,24700,24700,0
|
|
20230711,161300,465333900,24700,24700,24700,24700,0
|
|
20230711,161200,465333900,24700,24700,24700,24700,0
|
|
20230711,161100,465333900,24700,24700,24700,24700,0
|
|
20230711,161000,465333900,24700,24700,24700,24700,0
|
|
20230711,160900,465333900,24700,24700,24700,24700,0
|
|
20230711,160800,465333900,24700,24700,24700,24700,0
|
|
20230711,160700,465333900,24700,24700,24700,24700,0
|
|
20230711,160600,465333900,24700,24700,24700,24700,0
|
|
20230711,160500,465333900,24700,24700,24700,24700,846
|
|
20230711,160400,465333900,24700,24700,24700,24700,0
|
|
20230711,160300,465333900,24700,24700,24700,24700,0
|
|
20230711,160200,465333900,24700,24700,24700,24700,0
|
|
20230711,160100,465333900,24700,24700,24700,24700,0
|
|
20230711,160000,465333900,24700,24700,24700,24700,0
|
|
20230711,155900,465333900,24700,24700,24700,24700,0
|
|
20230711,155800,465333900,24700,24700,24700,24700,0
|
|
20230711,155700,465333900,24700,24700,24700,24700,0
|
|
20230711,155600,465333900,24700,24700,24700,24700,0
|
|
20230711,155500,465333900,24700,24700,24700,24700,0
|
|
20230711,155400,465333900,24700,24700,24700,24700,0
|
|
20230711,155300,465333900,24700,24700,24700,24700,0
|
|
20230711,155200,465333900,24700,24700,24700,24700,0
|
|
20230711,155100,465333900,24700,24700,24700,24700,0
|
|
20230711,155000,465333900,24700,24700,24700,24700,0
|
|
20230711,154900,465333900,24700,24700,24700,24700,0
|
|
20230711,154800,465333900,24700,24700,24700,24700,0
|
|
20230711,154700,465333900,24700,24700,24700,24700,0
|
|
20230711,154600,465333900,24700,24700,24700,24700,0
|
|
20230711,154500,465333900,24700,24700,24700,24700,0
|
|
20230711,154400,465333900,24700,24700,24700,24700,0
|
|
20230711,154300,465333900,24700,24700,24700,24700,0
|
|
20230711,154200,465333900,24700,24700,24700,24700,0
|
|
20230711,154100,465333900,24700,24700,24700,24700,0
|
|
20230711,154000,465333900,24700,24700,24700,24700,0
|
|
20230711,153900,465333900,24700,24700,24700,24700,0
|
|
20230711,153800,465333900,24700,24700,24700,24700,0
|
|
20230711,153700,465333900,24700,24700,24700,24700,0
|
|
20230711,153600,465333900,24700,24700,24700,24700,0
|
|
20230711,153500,465333900,24700,24700,24700,24700,846
|
|
20230711,153400,465333900,24700,24700,24700,24700,0
|
|
20230711,153300,465333900,24700,24700,24700,24700,0
|
|
20230711,153200,465333900,24700,24700,24700,24700,0
|
|
20230711,153100,465333900,24700,24700,24700,24700,0
|
|
20230711,153000,465333900,24700,24700,24700,24700,846
|
|
20230711,152900,444437700,24700,24700,24700,24700,0
|
|
20230711,152800,444437700,24700,24700,24700,24700,0
|
|
20230711,152700,444437700,24700,24700,24700,24700,0
|
|
20230711,152600,444437700,24700,24700,24700,24700,0
|
|
20230711,152500,444437700,24700,24700,24700,24700,0
|
|
20230711,152400,444437700,24700,24700,24700,24700,0
|
|
20230711,152300,444437700,24700,24700,24700,24700,0
|
|
20230711,152200,444437700,24700,24700,24700,24700,0
|
|
20230711,152100,444437700,24700,24700,24700,24700,0
|
|
20230711,152000,444437700,24700,24700,24700,24700,0
|
|
20230711,151900,444437700,24700,24700,24700,24600,40
|
|
20230711,151800,443451350,24700,24700,24700,24700,7
|
|
20230711,151700,443278450,24700,24700,24700,24700,100
|
|
20230711,151600,440808450,24700,24700,24700,24550,61
|
|
20230711,151500,439309650,24700,24650,24700,24550,131
|
|
20230711,151400,436091950,24700,24600,24700,24550,237
|
|
20230711,151300,430255450,24650,24650,24650,24600,8
|
|
20230711,151200,430058500,24550,24550,24550,24550,0
|
|
20230711,151100,430058500,24550,24600,24650,24550,95
|
|
20230711,151000,427721750,24650,24650,24650,24650,6
|
|
20230711,150900,427573850,24650,24600,24650,24600,16
|
|
20230711,150800,427180150,24650,24650,24650,24650,3
|
|
20230711,150700,427106200,24650,24600,24650,24600,34
|
|
20230711,150600,426269650,24600,24600,24600,24600,0
|
|
20230711,150500,426269650,24600,24600,24600,24600,0
|
|
20230711,150400,426269650,24600,24600,24600,24600,26
|
|
20230711,150300,425630050,24650,24650,24650,24650,3
|
|
20230711,150200,425556100,24600,24650,24650,24600,3
|
|
20230711,150100,425482200,24600,24600,24600,24600,0
|
|
20230711,150000,425482200,24600,24600,24600,24600,21
|
|
20230711,145900,424965600,24600,24600,24600,24600,0
|
|
20230711,145800,424965600,24600,24600,24600,24600,18
|
|
20230711,145700,424522800,24600,24600,24600,24600,23
|
|
20230711,145600,423957000,24600,24600,24600,24600,0
|
|
20230711,145500,423957000,24600,24600,24600,24600,2
|
|
20230711,145400,423907800,24600,24600,24600,24600,9
|
|
20230711,145300,423686400,24600,24600,24600,24600,33
|
|
20230711,145200,422874600,24650,24650,24650,24650,0
|
|
20230711,145100,422874600,24650,24650,24650,24650,2
|
|
20230711,145000,422825300,24600,24600,24600,24600,0
|
|
20230711,144900,422825300,24600,24600,24600,24600,1
|
|
20230711,144800,422800700,24600,24600,24600,24600,23
|
|
20230711,144700,422234900,24600,24600,24600,24600,0
|
|
20230711,144600,422234900,24600,24600,24600,24600,10
|
|
20230711,144500,421988900,24600,24600,24600,24600,23
|
|
20230711,144400,421423100,24550,24550,24550,24550,0
|
|
20230711,144300,421423100,24550,24550,24550,24550,23
|
|
20230711,144200,420858450,24600,24550,24600,24550,15
|
|
20230711,144100,420489500,24550,24550,24550,24550,273
|
|
20230711,144000,413787350,24500,24500,24500,24500,0
|
|
20230711,143900,413787350,24500,24500,24500,24500,1
|
|
20230711,143800,413762850,24500,24500,24500,24500,26
|
|
20230711,143700,413125850,24550,24550,24550,24550,0
|
|
20230711,143600,413125850,24550,24550,24550,24550,8
|
|
20230711,143500,412929450,24500,24500,24500,24500,0
|
|
20230711,143400,412929450,24500,24500,24500,24500,0
|
|
20230711,143300,412929450,24500,24500,24500,24500,0
|
|
20230711,143200,412929450,24500,24500,24500,24500,9
|
|
20230711,143100,412708950,24500,24550,24550,24500,33
|
|
20230711,143000,411900250,24550,24550,24550,24550,0
|
|
20230711,142900,411900250,24550,24550,24550,24550,0
|
|
20230711,142800,411900250,24550,24550,24550,24500,56
|
|
20230711,142700,410527550,24500,24500,24500,24500,0
|
|
20230711,142600,410527550,24500,24500,24500,24500,25
|
|
20230711,142500,409915050,24500,24500,24500,24500,0
|
|
20230711,142400,409915050,24500,24500,24500,24500,0
|
|
20230711,142300,409915050,24500,24500,24500,24500,120
|
|
20230711,142200,406975050,24500,24500,24500,24500,22
|
|
20230711,142100,406436050,24550,24550,24550,24550,1
|
|
20230711,142000,406411500,24550,24550,24550,24550,6
|
|
20230711,141900,406264200,24550,24550,24550,24550,0
|
|
20230711,141800,406264200,24550,24550,24550,24550,190
|
|
20230711,141700,401599700,24600,24600,24600,24600,0
|
|
20230711,141600,401599700,24600,24600,24600,24600,0
|
|
20230711,141500,401599700,24600,24600,24600,24550,20
|
|
20230711,141400,401108000,24600,24600,24600,24600,8
|
|
20230711,141300,400911200,24600,24600,24600,24600,3
|
|
20230711,141200,400837400,24600,24600,24600,24600,4
|
|
20230711,141100,400739000,24600,24600,24600,24600,51
|
|
20230711,141000,399484400,24600,24600,24600,24600,162
|
|
20230711,140900,395499200,24600,24600,24600,24600,0
|
|
20230711,140800,395499200,24600,24600,24600,24600,0
|
|
20230711,140700,395499200,24600,24600,24600,24600,2
|
|
20230711,140600,395450000,24550,24550,24550,24550,15
|
|
20230711,140500,395081750,24550,24550,24550,24550,27
|
|
20230711,140400,394418900,24600,24600,24600,24600,5
|
|
20230711,140300,394295900,24650,24650,24650,24650,1
|
|
20230711,140200,394271250,24600,24600,24600,24600,3
|
|
20230711,140100,394197450,24600,24600,24600,24600,5
|
|
20230711,140000,394074450,24600,24600,24600,24600,15
|
|
20230711,135900,393705450,24600,24600,24600,24600,0
|
|
20230711,135800,393705450,24600,24600,24600,24600,450
|
|
20230711,135700,382635450,24600,24600,24600,24600,10
|
|
20230711,135600,382389450,24550,24550,24550,24550,0
|
|
20230711,135500,382389450,24550,24550,24550,24550,0
|
|
20230711,135400,382389450,24550,24550,24550,24550,0
|
|
20230711,135300,382389450,24550,24550,24550,24550,0
|
|
20230711,135200,382389450,24550,24550,24550,24550,10
|
|
20230711,135100,382143950,24600,24600,24600,24600,0
|
|
20230711,135000,382143950,24600,24600,24600,24600,0
|
|
20230711,134900,382143950,24600,24600,24600,24600,0
|
|
20230711,134800,382143950,24600,24600,24600,24600,100
|
|
20230711,134700,379683950,24600,24600,24600,24600,0
|
|
20230711,134600,379683950,24600,24600,24600,24600,232
|
|
20230711,134500,373976750,24600,24600,24600,24600,0
|
|
20230711,134400,373976750,24600,24600,24600,24600,0
|
|
20230711,134300,373976750,24600,24600,24600,24600,221
|
|
20230711,134200,368540150,24600,24600,24600,24600,0
|
|
20230711,134100,368540150,24600,24600,24600,24600,0
|
|
20230711,134000,368540150,24600,24600,24600,24600,22
|
|
20230711,133900,367998950,24550,24550,24550,24550,0
|
|
20230711,133800,367998950,24550,24550,24550,24550,21
|
|
20230711,133700,367483400,24600,24600,24600,24600,0
|
|
20230711,133600,367483400,24600,24550,24600,24550,22
|
|
20230711,133500,366943250,24550,24550,24550,24550,0
|
|
20230711,133400,366943250,24550,24550,24550,24550,0
|
|
20230711,133300,366943250,24550,24550,24550,24550,0
|
|
20230711,133200,366943250,24550,24550,24550,24550,0
|
|
20230711,133100,366943250,24550,24550,24550,24550,0
|
|
20230711,133000,366943250,24550,24550,24550,24550,5
|
|
20230711,132900,366820500,24550,24550,24550,24550,0
|
|
20230711,132800,366820500,24550,24550,24550,24550,0
|
|
20230711,132700,366820500,24550,24550,24550,24550,0
|
|
20230711,132600,366820500,24550,24550,24550,24550,0
|
|
20230711,132500,366820500,24550,24550,24550,24550,1
|
|
20230711,132400,366795950,24550,24550,24550,24550,0
|
|
20230711,132300,366795950,24550,24550,24550,24550,0
|
|
20230711,132200,366795950,24550,24550,24550,24550,1
|
|
20230711,132100,366771400,24550,24550,24550,24550,21
|
|
20230711,132000,366255850,24550,24550,24550,24500,378
|
|
20230711,131900,356977500,24550,24550,24550,24550,0
|
|
20230711,131800,356977500,24550,24550,24550,24550,0
|
|
20230711,131700,356977500,24550,24550,24550,24550,0
|
|
20230711,131600,356977500,24550,24550,24550,24550,0
|
|
20230711,131500,356977500,24550,24500,24550,24500,7
|
|
20230711,131400,356805900,24550,24550,24550,24550,0
|
|
20230711,131300,356805900,24550,24550,24550,24550,0
|
|
20230711,131200,356805900,24550,24550,24550,24550,5
|
|
20230711,131100,356683150,24500,24500,24500,24500,20
|
|
20230711,131000,356193150,24500,24500,24500,24500,0
|
|
20230711,130900,356193150,24500,24500,24500,24500,9
|
|
20230711,130800,355972650,24550,24550,24550,24550,20
|
|
20230711,130700,355481650,24600,24600,24600,24600,0
|
|
20230711,130600,355481650,24600,24600,24600,24600,0
|
|
20230711,130500,355481650,24600,24600,24600,24600,167
|
|
20230711,130400,351373450,24600,24600,24600,24600,0
|
|
20230711,130300,351373450,24600,24600,24600,24600,2
|
|
20230711,130200,351324250,24600,24600,24600,24600,0
|
|
20230711,130100,351324250,24600,24600,24600,24600,0
|
|
20230711,130000,351324250,24600,24600,24600,24600,0
|
|
20230711,125900,351324250,24600,24600,24600,24600,3
|
|
20230711,125800,351250450,24600,24600,24600,24600,0
|
|
20230711,125700,351250450,24600,24600,24600,24600,40
|
|
20230711,125600,350266450,24600,24600,24600,24600,20
|
|
20230711,125500,349774450,24600,24600,24600,24600,1
|
|
20230711,125400,349749850,24600,24650,24650,24600,34
|
|
20230711,125300,348913250,24550,24700,24700,24550,1080
|
|
20230711,125200,322351400,24700,24750,24750,24700,66
|
|
20230711,125100,320721150,24700,24700,24700,24700,0
|
|
20230711,125000,320721150,24700,24700,24700,24700,0
|
|
20230711,124900,320721150,24700,24700,24700,24700,271
|
|
20230711,124800,314027450,24700,24700,24700,24700,0
|
|
20230711,124700,314027450,24700,24700,24700,24700,5
|
|
20230711,124600,313903950,24700,24700,24700,24700,1
|
|
20230711,124500,313879250,24650,24650,24650,24650,204
|
|
20230711,124400,308850650,24650,24650,24650,24650,31
|
|
20230711,124300,308086500,24600,24600,24600,24600,126
|
|
20230711,124200,304986900,24600,24600,24600,24600,29
|
|
20230711,124100,304273500,24600,24600,24600,24600,0
|
|
20230711,124000,304273500,24600,24600,24600,24600,1
|
|
20230711,123900,304248900,24600,24600,24600,24600,5
|
|
20230711,123800,304125900,24600,24600,24600,24600,0
|
|
20230711,123700,304125900,24600,24600,24600,24600,1
|
|
20230711,123600,304101300,24600,24600,24600,24600,217
|
|
20230711,123500,298763100,24600,24600,24600,24600,2
|
|
20230711,123400,298713900,24600,24600,24600,24600,438
|
|
20230711,123300,287939100,24600,24600,24600,24600,0
|
|
20230711,123200,287939100,24600,24600,24600,24600,0
|
|
20230711,123100,287939100,24600,24600,24600,24600,0
|
|
20230711,123000,287939100,24600,24600,24600,24600,56
|
|
20230711,122900,286561500,24600,24600,24600,24600,0
|
|
20230711,122800,286561500,24600,24600,24600,24600,0
|
|
20230711,122700,286561500,24600,24600,24600,24600,0
|
|
20230711,122600,286561500,24600,24600,24600,24600,0
|
|
20230711,122500,286561500,24600,24600,24600,24600,2
|
|
20230711,122400,286512300,24600,24600,24600,24600,1
|
|
20230711,122300,286487700,24600,24600,24600,24600,2
|
|
20230711,122200,286438500,24550,24550,24550,24550,224
|
|
20230711,122100,280939300,24500,24500,24500,24500,50
|
|
20230711,122000,279714300,24500,24500,24500,24500,3
|
|
20230711,121900,279640800,24500,24500,24500,24500,30
|
|
20230711,121800,278905800,24550,24550,24550,24550,0
|
|
20230711,121700,278905800,24550,24550,24550,24550,0
|
|
20230711,121600,278905800,24550,24550,24550,24550,1
|
|
20230711,121500,278881250,24500,24500,24500,24500,0
|
|
20230711,121400,278881250,24500,24500,24500,24500,0
|
|
20230711,121300,278881250,24500,24500,24500,24500,0
|
|
20230711,121200,278881250,24500,24500,24500,24500,0
|
|
20230711,121100,278881250,24500,24500,24500,24500,0
|
|
20230711,121000,278881250,24500,24550,24550,24500,33
|
|
20230711,120900,278072600,24550,24550,24550,24550,1
|
|
20230711,120800,278048050,24500,24500,24500,24500,0
|
|
20230711,120700,278048050,24500,24500,24500,24500,0
|
|
20230711,120600,278048050,24500,24500,24500,24500,0
|
|
20230711,120500,278048050,24500,24500,24500,24500,0
|
|
20230711,120400,278048050,24500,24500,24500,24500,0
|
|
20230711,120300,278048050,24500,24500,24500,24500,0
|
|
20230711,120200,278048050,24500,24500,24500,24500,0
|
|
20230711,120100,278048050,24500,24500,24500,24500,0
|
|
20230711,120000,278048050,24500,24500,24500,24500,388
|
|
20230711,115900,268542050,24500,24500,24500,24500,88
|
|
20230711,115800,266386050,24500,24500,24500,24500,8
|
|
20230711,115700,266190050,24500,24500,24500,24500,16
|
|
20230711,115600,265798050,24500,24500,24500,24500,23
|
|
20230711,115500,265234550,24500,24500,24500,24500,9
|
|
20230711,115400,265014050,24500,24500,24500,24500,10
|
|
20230711,115300,264769050,24500,24500,24500,24500,14
|
|
20230711,115200,264426050,24500,24500,24500,24500,18
|
|
20230711,115100,263985050,24500,24500,24500,24500,10
|
|
20230711,115000,263740050,24500,24500,24550,24500,23
|
|
20230711,114900,263176300,24500,24500,24500,24500,22
|
|
20230711,114800,262637300,24500,24500,24500,24500,38
|
|
20230711,114700,261706300,24500,24500,24500,24500,11
|
|
20230711,114600,261436800,24500,24500,24500,24500,11
|
|
20230711,114500,261167300,24500,24500,24500,24500,22
|
|
20230711,114400,260628300,24500,24500,24500,24500,8
|
|
20230711,114300,260432300,24500,24500,24550,24500,118
|
|
20230711,114200,257536300,24500,24550,24550,24500,3
|
|
20230711,114100,257462750,24500,24500,24500,24500,25
|
|
20230711,114000,256850250,24500,24500,24500,24500,14
|
|
20230711,113900,256507250,24500,24500,24500,24500,8
|
|
20230711,113800,256311250,24500,24500,24500,24500,16
|
|
20230711,113700,255919250,24500,24500,24500,24500,15
|
|
20230711,113600,255551750,24500,24500,24550,24500,19
|
|
20230711,113500,255086050,24500,24500,24500,24500,14
|
|
20230711,113400,254743050,24500,24500,24500,24500,17
|
|
20230711,113300,254326550,24500,24500,24500,24500,12
|
|
20230711,113200,254032550,24500,24500,24500,24500,13
|
|
20230711,113100,253714050,24500,24500,24500,24500,4
|
|
20230711,113000,253616050,24500,24500,24500,24500,27
|
|
20230711,112900,252954550,24500,24500,24500,24500,22
|
|
20230711,112800,252415550,24500,24500,24500,24500,9
|
|
20230711,112700,252195050,24500,24500,24500,24500,18
|
|
20230711,112600,251754050,24500,24500,24500,24500,16
|
|
20230711,112500,251362050,24500,24500,24500,24500,13
|
|
20230711,112400,251043550,24500,24500,24500,24500,2
|
|
20230711,112300,250994550,24500,24500,24500,24500,31
|
|
20230711,112200,250235050,24500,24500,24500,24500,10
|
|
20230711,112100,249990050,24500,24500,24500,24500,13
|
|
20230711,112000,249671550,24500,24500,24500,24500,19
|
|
20230711,111900,249206050,24500,24500,24500,24500,17
|
|
20230711,111800,248789550,24500,24550,24550,24500,201
|
|
20230711,111700,243855050,24550,24500,24550,24500,40
|
|
20230711,111600,242873650,24500,24500,24500,24500,13
|
|
20230711,111500,242555150,24500,24500,24600,24500,213
|
|
20230711,111400,237336450,24450,24450,24450,24450,18
|
|
20230711,111300,236896350,24450,24400,24450,24400,252
|
|
20230711,111200,230735000,24400,24450,24450,24400,19
|
|
20230711,111100,230271100,24450,24450,24450,24450,9
|
|
20230711,111000,230051050,24450,24450,24450,24450,9
|
|
20230711,110900,229831000,24450,24450,24450,24450,15
|
|
20230711,110800,229464250,24450,24450,24450,24450,75
|
|
20230711,110700,227630500,24450,24450,24450,24450,12
|
|
20230711,110600,227337100,24450,24450,24450,24450,504
|
|
20230711,110500,215014300,24450,24450,24500,24450,21
|
|
20230711,110400,214500800,24450,24450,24450,24450,17
|
|
20230711,110300,214085150,24450,24450,24450,24450,10
|
|
20230711,110200,213840650,24450,24450,24450,24450,290
|
|
20230711,110100,206750150,24450,24450,24450,24450,24
|
|
20230711,110000,206163350,24450,24450,24450,24450,7
|
|
20230711,105900,205992200,24450,24500,24500,24450,24
|
|
20230711,105800,205404250,24500,24500,24500,24500,13
|
|
20230711,105700,205085750,24500,24500,24500,24500,18
|
|
20230711,105600,204644750,24500,24500,24500,24500,9
|
|
20230711,105500,204424250,24500,24500,24550,24500,13
|
|
20230711,105400,204105650,24500,24450,24500,24450,163
|
|
20230711,105300,200112400,24450,24450,24450,24450,15
|
|
20230711,105200,199745650,24450,24450,24450,24450,12
|
|
20230711,105100,199452250,24450,24450,24450,24450,10
|
|
20230711,105000,199207750,24450,24450,24450,24450,22
|
|
20230711,104900,198669850,24450,24450,24500,24450,33
|
|
20230711,104800,197862750,24450,24450,24450,24450,4
|
|
20230711,104700,197764950,24450,24450,24450,24450,10
|
|
20230711,104600,197520450,24450,24500,24500,24450,29
|
|
20230711,104500,196810200,24500,24450,24550,24450,283
|
|
20230711,104400,189876500,24500,24450,24500,24450,10
|
|
20230711,104300,189631950,24450,24450,24450,24450,23
|
|
20230711,104200,189069600,24450,24450,24500,24450,9
|
|
20230711,104100,188849500,24450,24450,24450,24450,16
|
|
20230711,104000,188458300,24450,24450,24450,24450,13
|
|
20230711,103900,188140450,24450,24450,24450,24450,181
|
|
20230711,103800,183715000,24450,24550,24550,24450,62
|
|
20230711,103700,182196150,24500,24500,24500,24500,39
|
|
20230711,103600,181240650,24500,24500,24500,24500,14
|
|
20230711,103500,180897650,24500,24500,24500,24500,14
|
|
20230711,103400,180554650,24500,24500,24500,24500,14
|
|
20230711,103300,180211650,24500,24500,24500,24500,10
|
|
20230711,103200,179966650,24500,24500,24500,24500,16
|
|
20230711,103100,179574650,24500,24500,24500,24500,15
|
|
20230711,103000,179207150,24500,24550,24550,24500,13
|
|
20230711,102900,178888550,24500,24500,24500,24500,39
|
|
20230711,102800,177933050,24500,24550,24550,24500,24
|
|
20230711,102700,177344950,24500,24500,24500,24500,9
|
|
20230711,102600,177124450,24500,24500,24550,24500,21
|
|
20230711,102500,176609900,24500,24500,24550,24500,18
|
|
20230711,102400,176168850,24500,24500,24550,24500,66
|
|
20230711,102300,174551800,24500,24500,24550,24500,46
|
|
20230711,102200,173423200,24500,24550,24550,24500,13
|
|
20230711,102100,173104600,24500,24500,24500,24500,159
|
|
20230711,102000,169209100,24500,24550,24550,24500,26
|
|
20230711,101900,168571500,24550,24550,24600,24550,33
|
|
20230711,101800,167761200,24550,24550,24600,24550,20
|
|
20230711,101700,167270150,24550,24550,24600,24550,20
|
|
20230711,101600,166779100,24550,24550,24550,24550,22
|
|
20230711,101500,166239000,24550,24550,24600,24550,11
|
|
20230711,101400,165968900,24550,24550,24600,24550,34
|
|
20230711,101300,165134100,24550,24550,24600,24550,16
|
|
20230711,101200,164741250,24550,24550,24600,24550,14
|
|
20230711,101100,164397500,24550,24550,24600,24550,5
|
|
20230711,101000,164274700,24550,24550,24550,24550,24
|
|
20230711,100900,163685500,24600,24600,24650,24600,145
|
|
20230711,100800,160118400,24600,24550,24650,24550,894
|
|
20230711,100700,138126500,24550,24500,24600,24500,62
|
|
20230711,100600,136604500,24500,24550,24550,24500,16
|
|
20230711,100500,136212050,24550,24600,24600,24550,14
|
|
20230711,100400,135868300,24550,24550,24600,24550,41
|
|
20230711,100300,134860250,24600,24500,24600,24500,30
|
|
20230711,100200,134123950,24500,24500,24550,24500,19
|
|
20230711,100100,133658400,24500,24500,24550,24500,17
|
|
20230711,100000,133241800,24500,24500,24550,24500,13
|
|
20230711,095900,132923250,24500,24500,24500,24500,40
|
|
20230711,095800,131943250,24550,24500,24550,24500,18
|
|
20230711,095700,131502200,24500,24500,24550,24500,11
|
|
20230711,095600,131232600,24500,24550,24550,24500,62
|
|
20230711,095500,129711000,24600,24550,24600,24550,186
|
|
20230711,095400,125143000,24550,24550,24600,24550,20
|
|
20230711,095300,124651900,24550,24450,24550,24450,102
|
|
20230711,095200,122148050,24450,24450,24550,24450,62
|
|
20230711,095100,120627250,24450,24450,24500,24450,18
|
|
20230711,095000,120187100,24450,24500,24550,24450,12
|
|
20230711,094900,119893450,24550,24550,24550,24500,27
|
|
20230711,094800,119231100,24550,24550,24600,24550,94
|
|
20230711,094700,116919500,24550,24550,24550,24500,140
|
|
20230711,094600,113483250,24550,24500,24550,24500,75
|
|
20230711,094500,111642500,24550,24500,24600,24500,233
|
|
20230711,094400,105917050,24500,24400,24500,24400,76
|
|
20230711,094300,104059450,24400,24400,24450,24400,27
|
|
20230711,094200,103400600,24400,24400,24400,24400,27
|
|
20230711,094100,102741800,24400,24400,24450,24400,26
|
|
20230711,094000,102107350,24400,24400,24450,24400,31
|
|
20230711,093900,101350550,24400,24400,24450,24400,29
|
|
20230711,093800,100642750,24400,24450,24500,24400,67
|
|
20230711,093700,99004750,24450,24500,24500,24450,29
|
|
20230711,093600,98295650,24450,24450,24450,24450,29
|
|
20230711,093500,97586600,24500,24450,24500,24450,4
|
|
20230711,093400,97488700,24450,24450,24500,24400,217
|
|
20230711,093300,92179300,24450,24450,24500,24450,29
|
|
20230711,093200,91470200,24450,24400,24450,24400,141
|
|
20230711,093100,88022950,24400,24400,24450,24400,16
|
|
20230711,093000,87632300,24450,24400,24450,24400,46
|
|
20230711,092900,86508250,24400,24400,24450,24400,71
|
|
20230711,092800,84775500,24400,24450,24450,24400,27
|
|
20230711,092700,84115900,24450,24500,24550,24450,25
|
|
20230711,092600,83504350,24500,24500,24500,24450,15
|
|
20230711,092500,83137150,24500,24450,24500,24450,48
|
|
20230711,092400,81963450,24450,24500,24500,24450,60
|
|
20230711,092300,80496200,24500,24450,24500,24450,82
|
|
20230711,092200,78487700,24450,24500,24500,24450,41
|
|
20230711,092100,77483300,24500,24500,24500,24500,22
|
|
20230711,092000,76944300,24500,24700,24700,24500,109
|
|
20230711,091900,74263000,24700,24650,24700,24600,143
|
|
20230711,091800,70735550,24550,24600,24650,24550,107
|
|
20230711,091700,68100150,24650,24600,24650,24500,206
|
|
20230711,091600,63026350,24600,24700,24700,24550,163
|
|
20230711,091500,59011050,24650,24450,24700,24450,115
|
|
20230711,091400,56184550,24500,24650,24650,24400,245
|
|
20230711,091300,50159350,24550,24500,24550,24450,239
|
|
20230711,091200,44304300,24500,24350,24500,24350,184
|
|
20230711,091100,39808750,24400,24250,24400,24200,324
|
|
20230711,091000,31935000,24200,24200,24300,24200,131
|
|
20230711,090900,28752850,24200,24200,24300,24200,219
|
|
20230711,090800,23442950,24200,24200,24250,24200,206
|
|
20230711,090700,18449400,24200,24150,24250,24150,36
|
|
20230711,090600,17579300,24200,24150,24200,24150,19
|
|
20230711,090500,17120300,24150,24200,24200,24150,129
|
|
20230711,090400,13998700,24200,24200,24200,24150,11
|
|
20230711,090300,13732800,24200,24200,24200,24200,22
|
|
20230711,090200,13200400,24150,24200,24200,24150,259
|
|
20230711,090100,6933000,24200,24200,24200,24150,36
|
|
20230711,090000,6061900,24150,24250,24250,24150,250
|