702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,203900,495760600,24800,24800,24800,24800,407
|
|
20230712,203800,495760600,24800,24800,24800,24800,0
|
|
20230712,203700,495760600,24800,24800,24800,24800,0
|
|
20230712,203600,495760600,24800,24800,24800,24800,0
|
|
20230712,203500,495760600,24800,24800,24800,24800,0
|
|
20230712,203400,495760600,24800,24800,24800,24800,0
|
|
20230712,203300,495760600,24800,24800,24800,24800,0
|
|
20230712,203200,495760600,24800,24800,24800,24800,0
|
|
20230712,203100,495760600,24800,24800,24800,24800,0
|
|
20230712,203000,495760600,24800,24800,24800,24800,0
|
|
20230712,202900,495760600,24800,24800,24800,24800,0
|
|
20230712,202800,495760600,24800,24800,24800,24800,0
|
|
20230712,202700,495760600,24800,24800,24800,24800,0
|
|
20230712,202600,495760600,24800,24800,24800,24800,0
|
|
20230712,202500,495760600,24800,24800,24800,24800,0
|
|
20230712,202400,495760600,24800,24800,24800,24800,0
|
|
20230712,202300,495760600,24800,24800,24800,24800,0
|
|
20230712,202200,495760600,24800,24800,24800,24800,0
|
|
20230712,202100,495760600,24800,24800,24800,24800,0
|
|
20230712,202000,495760600,24800,24800,24800,24800,0
|
|
20230712,201900,495760600,24800,24800,24800,24800,0
|
|
20230712,201800,495760600,24800,24800,24800,24800,0
|
|
20230712,201700,495760600,24800,24800,24800,24800,0
|
|
20230712,201600,495760600,24800,24800,24800,24800,0
|
|
20230712,201500,495760600,24800,24800,24800,24800,0
|
|
20230712,201400,495760600,24800,24800,24800,24800,0
|
|
20230712,201300,495760600,24800,24800,24800,24800,0
|
|
20230712,201200,495760600,24800,24800,24800,24800,0
|
|
20230712,201100,495760600,24800,24800,24800,24800,0
|
|
20230712,201000,495760600,24800,24800,24800,24800,0
|
|
20230712,200900,495760600,24800,24800,24800,24800,407
|
|
20230712,200800,495760600,24800,24800,24800,24800,0
|
|
20230712,200700,495760600,24800,24800,24800,24800,0
|
|
20230712,200600,495760600,24800,24800,24800,24800,0
|
|
20230712,200500,495760600,24800,24800,24800,24800,0
|
|
20230712,200400,495760600,24800,24800,24800,24800,0
|
|
20230712,200300,495760600,24800,24800,24800,24800,0
|
|
20230712,200200,495760600,24800,24800,24800,24800,0
|
|
20230712,200100,495760600,24800,24800,24800,24800,0
|
|
20230712,200000,495760600,24800,24800,24800,24800,0
|
|
20230712,195900,495760600,24800,24800,24800,24800,0
|
|
20230712,195800,495760600,24800,24800,24800,24800,0
|
|
20230712,195700,495760600,24800,24800,24800,24800,0
|
|
20230712,195600,495760600,24800,24800,24800,24800,0
|
|
20230712,195500,495760600,24800,24800,24800,24800,0
|
|
20230712,195400,495760600,24800,24800,24800,24800,0
|
|
20230712,195300,495760600,24800,24800,24800,24800,0
|
|
20230712,195200,495760600,24800,24800,24800,24800,0
|
|
20230712,195100,495760600,24800,24800,24800,24800,0
|
|
20230712,195000,495760600,24800,24800,24800,24800,0
|
|
20230712,194900,495760600,24800,24800,24800,24800,0
|
|
20230712,194800,495760600,24800,24800,24800,24800,0
|
|
20230712,194700,495760600,24800,24800,24800,24800,0
|
|
20230712,194600,495760600,24800,24800,24800,24800,0
|
|
20230712,194500,495760600,24800,24800,24800,24800,0
|
|
20230712,194400,495760600,24800,24800,24800,24800,0
|
|
20230712,194300,495760600,24800,24800,24800,24800,0
|
|
20230712,194200,495760600,24800,24800,24800,24800,0
|
|
20230712,194100,495760600,24800,24800,24800,24800,0
|
|
20230712,194000,495760600,24800,24800,24800,24800,0
|
|
20230712,193900,495760600,24800,24800,24800,24800,407
|
|
20230712,193800,495760600,24800,24800,24800,24800,0
|
|
20230712,193700,495760600,24800,24800,24800,24800,0
|
|
20230712,193600,495760600,24800,24800,24800,24800,0
|
|
20230712,193500,495760600,24800,24800,24800,24800,0
|
|
20230712,193400,495760600,24800,24800,24800,24800,0
|
|
20230712,193300,495760600,24800,24800,24800,24800,0
|
|
20230712,193200,495760600,24800,24800,24800,24800,0
|
|
20230712,193100,495760600,24800,24800,24800,24800,0
|
|
20230712,193000,495760600,24800,24800,24800,24800,0
|
|
20230712,192900,495760600,24800,24800,24800,24800,0
|
|
20230712,192800,495760600,24800,24800,24800,24800,0
|
|
20230712,192700,495760600,24800,24800,24800,24800,0
|
|
20230712,192600,495760600,24800,24800,24800,24800,0
|
|
20230712,192500,495760600,24800,24800,24800,24800,0
|
|
20230712,192400,495760600,24800,24800,24800,24800,0
|
|
20230712,192300,495760600,24800,24800,24800,24800,0
|
|
20230712,192200,495760600,24800,24800,24800,24800,0
|
|
20230712,192100,495760600,24800,24800,24800,24800,0
|
|
20230712,192000,495760600,24800,24800,24800,24800,0
|
|
20230712,191900,495760600,24800,24800,24800,24800,0
|
|
20230712,191800,495760600,24800,24800,24800,24800,0
|
|
20230712,191700,495760600,24800,24800,24800,24800,0
|
|
20230712,191600,495760600,24800,24800,24800,24800,0
|
|
20230712,191500,495760600,24800,24800,24800,24800,0
|
|
20230712,191400,495760600,24800,24800,24800,24800,0
|
|
20230712,191300,495760600,24800,24800,24800,24800,0
|
|
20230712,191200,495760600,24800,24800,24800,24800,0
|
|
20230712,191100,495760600,24800,24800,24800,24800,0
|
|
20230712,191000,495760600,24800,24800,24800,24800,0
|
|
20230712,190900,495760600,24800,24800,24800,24800,407
|
|
20230712,190800,495760600,24800,24800,24800,24800,0
|
|
20230712,190700,495760600,24800,24800,24800,24800,0
|
|
20230712,190600,495760600,24800,24800,24800,24800,0
|
|
20230712,190500,495760600,24800,24800,24800,24800,0
|
|
20230712,190400,495760600,24800,24800,24800,24800,0
|
|
20230712,190300,495760600,24800,24800,24800,24800,0
|
|
20230712,190200,495760600,24800,24800,24800,24800,0
|
|
20230712,190100,495760600,24800,24800,24800,24800,0
|
|
20230712,190000,495760600,24800,24800,24800,24800,0
|
|
20230712,185900,495760600,24800,24800,24800,24800,0
|
|
20230712,185800,495760600,24800,24800,24800,24800,0
|
|
20230712,185700,495760600,24800,24800,24800,24800,0
|
|
20230712,185600,495760600,24800,24800,24800,24800,0
|
|
20230712,185500,495760600,24800,24800,24800,24800,0
|
|
20230712,185400,495760600,24800,24800,24800,24800,0
|
|
20230712,185300,495760600,24800,24800,24800,24800,0
|
|
20230712,185200,495760600,24800,24800,24800,24800,0
|
|
20230712,185100,495760600,24800,24800,24800,24800,0
|
|
20230712,185000,495760600,24800,24800,24800,24800,0
|
|
20230712,184900,495760600,24800,24800,24800,24800,0
|
|
20230712,184800,495760600,24800,24800,24800,24800,0
|
|
20230712,184700,495760600,24800,24800,24800,24800,0
|
|
20230712,184600,495760600,24800,24800,24800,24800,0
|
|
20230712,184500,495760600,24800,24800,24800,24800,0
|
|
20230712,184400,495760600,24800,24800,24800,24800,0
|
|
20230712,184300,495760600,24800,24800,24800,24800,0
|
|
20230712,184200,495760600,24800,24800,24800,24800,0
|
|
20230712,184100,495760600,24800,24800,24800,24800,0
|
|
20230712,184000,495760600,24800,24800,24800,24800,0
|
|
20230712,183900,495760600,24800,24800,24800,24800,407
|
|
20230712,183800,495760600,24800,24800,24800,24800,0
|
|
20230712,183700,495760600,24800,24800,24800,24800,0
|
|
20230712,183600,495760600,24800,24800,24800,24800,0
|
|
20230712,183500,495760600,24800,24800,24800,24800,0
|
|
20230712,183400,495760600,24800,24800,24800,24800,0
|
|
20230712,183300,495760600,24800,24800,24800,24800,0
|
|
20230712,183200,495760600,24800,24800,24800,24800,0
|
|
20230712,183100,495760600,24800,24800,24800,24800,0
|
|
20230712,183000,495760600,24800,24800,24800,24800,0
|
|
20230712,182900,495760600,24800,24800,24800,24800,0
|
|
20230712,182800,495760600,24800,24800,24800,24800,0
|
|
20230712,182700,495760600,24800,24800,24800,24800,0
|
|
20230712,182600,495760600,24800,24800,24800,24800,0
|
|
20230712,182500,495760600,24800,24800,24800,24800,0
|
|
20230712,182400,495760600,24800,24800,24800,24800,0
|
|
20230712,182300,495760600,24800,24800,24800,24800,0
|
|
20230712,182200,495760600,24800,24800,24800,24800,0
|
|
20230712,182100,495760600,24800,24800,24800,24800,0
|
|
20230712,182000,495760600,24800,24800,24800,24800,0
|
|
20230712,181900,495760600,24800,24800,24800,24800,0
|
|
20230712,181800,495760600,24800,24800,24800,24800,0
|
|
20230712,181700,495760600,24800,24800,24800,24800,0
|
|
20230712,181600,495760600,24800,24800,24800,24800,0
|
|
20230712,181500,495760600,24800,24800,24800,24800,0
|
|
20230712,181400,495760600,24800,24800,24800,24800,0
|
|
20230712,181300,495760600,24800,24800,24800,24800,0
|
|
20230712,181200,495760600,24800,24800,24800,24800,0
|
|
20230712,181100,495760600,24800,24800,24800,24800,0
|
|
20230712,181000,495760600,24800,24800,24800,24800,0
|
|
20230712,180900,495760600,24800,24800,24800,24800,407
|
|
20230712,180800,495760600,24800,24800,24800,24800,0
|
|
20230712,180700,495760600,24800,24800,24800,24800,0
|
|
20230712,180600,495760600,24800,24800,24800,24800,0
|
|
20230712,180500,495760600,24800,24800,24800,24800,0
|
|
20230712,180400,495760600,24800,24800,24800,24800,0
|
|
20230712,180300,495760600,24800,24800,24800,24800,0
|
|
20230712,180200,495760600,24800,24800,24800,24800,0
|
|
20230712,180100,495760600,24800,24800,24800,24800,0
|
|
20230712,180000,495760600,24800,24800,24800,24800,0
|
|
20230712,175900,495760600,24800,24800,24800,24800,0
|
|
20230712,175800,495760600,24800,24800,24800,24800,0
|
|
20230712,175700,495760600,24800,24800,24800,24800,0
|
|
20230712,175600,495760600,24800,24800,24800,24800,0
|
|
20230712,175500,495760600,24800,24800,24800,24800,0
|
|
20230712,175400,495760600,24800,24800,24800,24800,0
|
|
20230712,175300,495760600,24800,24800,24800,24800,0
|
|
20230712,175200,495760600,24800,24800,24800,24800,0
|
|
20230712,175100,495760600,24800,24800,24800,24800,0
|
|
20230712,175000,495760600,24800,24800,24800,24800,0
|
|
20230712,174900,495760600,24800,24800,24800,24800,0
|
|
20230712,174800,495760600,24800,24800,24800,24800,0
|
|
20230712,174700,495760600,24800,24800,24800,24800,0
|
|
20230712,174600,495760600,24800,24800,24800,24800,0
|
|
20230712,174500,495760600,24800,24800,24800,24800,0
|
|
20230712,174400,495760600,24800,24800,24800,24800,0
|
|
20230712,174300,495760600,24800,24800,24800,24800,0
|
|
20230712,174200,495760600,24800,24800,24800,24800,0
|
|
20230712,174100,495760600,24800,24800,24800,24800,0
|
|
20230712,174000,495760600,24800,24800,24800,24800,0
|
|
20230712,173900,495760600,24800,24800,24800,24800,407
|
|
20230712,173800,495760600,24800,24800,24800,24800,0
|
|
20230712,173700,495760600,24800,24800,24800,24800,0
|
|
20230712,173600,495760600,24800,24800,24800,24800,0
|
|
20230712,173500,495760600,24800,24800,24800,24800,0
|
|
20230712,173400,495760600,24800,24800,24800,24800,0
|
|
20230712,173300,495760600,24800,24800,24800,24800,0
|
|
20230712,173200,495760600,24800,24800,24800,24800,0
|
|
20230712,173100,495760600,24800,24800,24800,24800,0
|
|
20230712,173000,495760600,24800,24800,24800,24800,0
|
|
20230712,172900,495760600,24800,24800,24800,24800,0
|
|
20230712,172800,495760600,24800,24800,24800,24800,0
|
|
20230712,172700,495760600,24800,24800,24800,24800,0
|
|
20230712,172600,495760600,24800,24800,24800,24800,0
|
|
20230712,172500,495760600,24800,24800,24800,24800,0
|
|
20230712,172400,495760600,24800,24800,24800,24800,0
|
|
20230712,172300,495760600,24800,24800,24800,24800,0
|
|
20230712,172200,495760600,24800,24800,24800,24800,0
|
|
20230712,172100,495760600,24800,24800,24800,24800,0
|
|
20230712,172000,495760600,24800,24800,24800,24800,0
|
|
20230712,171900,495760600,24800,24800,24800,24800,0
|
|
20230712,171800,495760600,24800,24800,24800,24800,0
|
|
20230712,171700,495760600,24800,24800,24800,24800,0
|
|
20230712,171600,495760600,24800,24800,24800,24800,0
|
|
20230712,171500,495760600,24800,24800,24800,24800,0
|
|
20230712,171400,495760600,24800,24800,24800,24800,0
|
|
20230712,171300,495760600,24800,24800,24800,24800,0
|
|
20230712,171200,495760600,24800,24800,24800,24800,0
|
|
20230712,171100,495760600,24800,24800,24800,24800,0
|
|
20230712,171000,495760600,24800,24800,24800,24800,0
|
|
20230712,170900,495760600,24800,24800,24800,24800,407
|
|
20230712,170800,495760600,24800,24800,24800,24800,0
|
|
20230712,170700,495760600,24800,24800,24800,24800,0
|
|
20230712,170600,495760600,24800,24800,24800,24800,0
|
|
20230712,170500,495760600,24800,24800,24800,24800,0
|
|
20230712,170400,495760600,24800,24800,24800,24800,0
|
|
20230712,170300,495760600,24800,24800,24800,24800,0
|
|
20230712,170200,495760600,24800,24800,24800,24800,0
|
|
20230712,170100,495760600,24800,24800,24800,24800,0
|
|
20230712,170000,495760600,24800,24800,24800,24800,0
|
|
20230712,165900,495760600,24800,24800,24800,24800,0
|
|
20230712,165800,495760600,24800,24800,24800,24800,0
|
|
20230712,165700,495760600,24800,24800,24800,24800,0
|
|
20230712,165600,495760600,24800,24800,24800,24800,0
|
|
20230712,165500,495760600,24800,24800,24800,24800,0
|
|
20230712,165400,495760600,24800,24800,24800,24800,0
|
|
20230712,165300,495760600,24800,24800,24800,24800,0
|
|
20230712,165200,495760600,24800,24800,24800,24800,0
|
|
20230712,165100,495760600,24800,24800,24800,24800,0
|
|
20230712,165000,495760600,24800,24800,24800,24800,0
|
|
20230712,164900,495760600,24800,24800,24800,24800,0
|
|
20230712,164800,495760600,24800,24800,24800,24800,0
|
|
20230712,164700,495760600,24800,24800,24800,24800,0
|
|
20230712,164600,495760600,24800,24800,24800,24800,0
|
|
20230712,164500,495760600,24800,24800,24800,24800,0
|
|
20230712,164400,495760600,24800,24800,24800,24800,0
|
|
20230712,164300,495760600,24800,24800,24800,24800,0
|
|
20230712,164200,495760600,24800,24800,24800,24800,0
|
|
20230712,164100,495760600,24800,24800,24800,24800,0
|
|
20230712,164000,495760600,24800,24800,24800,24800,0
|
|
20230712,163900,495760600,24800,24800,24800,24800,407
|
|
20230712,163800,495760600,24800,24800,24800,24800,0
|
|
20230712,163700,495760600,24800,24800,24800,24800,0
|
|
20230712,163600,495760600,24800,24800,24800,24800,0
|
|
20230712,163500,495760600,24800,24800,24800,24800,0
|
|
20230712,163400,495760600,24800,24800,24800,24800,0
|
|
20230712,163300,495760600,24800,24800,24800,24800,0
|
|
20230712,163200,495760600,24800,24800,24800,24800,0
|
|
20230712,163100,495760600,24800,24800,24800,24800,0
|
|
20230712,163000,495760600,24800,24800,24800,24800,0
|
|
20230712,162900,495760600,24800,24800,24800,24800,0
|
|
20230712,162800,495760600,24800,24800,24800,24800,0
|
|
20230712,162700,495760600,24800,24800,24800,24800,0
|
|
20230712,162600,495760600,24800,24800,24800,24800,0
|
|
20230712,162500,495760600,24800,24800,24800,24800,0
|
|
20230712,162400,495760600,24800,24800,24800,24800,0
|
|
20230712,162300,495760600,24800,24800,24800,24800,0
|
|
20230712,162200,495760600,24800,24800,24800,24800,0
|
|
20230712,162100,495760600,24800,24800,24800,24800,0
|
|
20230712,162000,495760600,24800,24800,24800,24800,0
|
|
20230712,161900,495760600,24800,24800,24800,24800,0
|
|
20230712,161800,495760600,24800,24800,24800,24800,0
|
|
20230712,161700,495760600,24800,24800,24800,24800,0
|
|
20230712,161600,495760600,24800,24800,24800,24800,0
|
|
20230712,161500,495760600,24800,24800,24800,24800,0
|
|
20230712,161400,495760600,24800,24800,24800,24800,0
|
|
20230712,161300,495760600,24800,24800,24800,24800,0
|
|
20230712,161200,495760600,24800,24800,24800,24800,0
|
|
20230712,161100,495760600,24800,24800,24800,24800,0
|
|
20230712,161000,495760600,24800,24800,24800,24800,0
|
|
20230712,160900,495760600,24800,24800,24800,24800,407
|
|
20230712,160800,495760600,24800,24800,24800,24800,0
|
|
20230712,160700,495760600,24800,24800,24800,24800,0
|
|
20230712,160600,495760600,24800,24800,24800,24800,0
|
|
20230712,160500,495760600,24800,24800,24800,24800,0
|
|
20230712,160400,495760600,24800,24800,24800,24800,0
|
|
20230712,160300,495760600,24800,24800,24800,24800,0
|
|
20230712,160200,495760600,24800,24800,24800,24800,0
|
|
20230712,160100,495760600,24800,24800,24800,24800,0
|
|
20230712,160000,495760600,24800,24800,24800,24800,0
|
|
20230712,155900,495760600,24800,24800,24800,24800,0
|
|
20230712,155800,495760600,24800,24800,24800,24800,0
|
|
20230712,155700,495760600,24800,24800,24800,24800,0
|
|
20230712,155600,495760600,24800,24800,24800,24800,0
|
|
20230712,155500,495760600,24800,24800,24800,24800,0
|
|
20230712,155400,495760600,24800,24800,24800,24800,0
|
|
20230712,155300,495760600,24800,24800,24800,24800,0
|
|
20230712,155200,495760600,24800,24800,24800,24800,0
|
|
20230712,155100,495760600,24800,24800,24800,24800,0
|
|
20230712,155000,495760600,24800,24800,24800,24800,0
|
|
20230712,154900,495760600,24800,24800,24800,24800,0
|
|
20230712,154800,495760600,24800,24800,24800,24800,0
|
|
20230712,154700,495760600,24800,24800,24800,24800,0
|
|
20230712,154600,495760600,24800,24800,24800,24800,0
|
|
20230712,154500,495760600,24800,24800,24800,24800,0
|
|
20230712,154400,495760600,24800,24800,24800,24800,0
|
|
20230712,154300,495760600,24800,24800,24800,24800,0
|
|
20230712,154200,495760600,24800,24800,24800,24800,0
|
|
20230712,154100,495760600,24800,24800,24800,24800,0
|
|
20230712,154000,495760600,24800,24800,24800,24800,0
|
|
20230712,153900,495760600,24800,24800,24800,24800,407
|
|
20230712,153800,495760600,24800,24800,24800,24800,0
|
|
20230712,153700,495760600,24800,24800,24800,24800,0
|
|
20230712,153600,495760600,24800,24800,24800,24800,0
|
|
20230712,153500,495760600,24800,24800,24800,24800,0
|
|
20230712,153400,495760600,24800,24800,24800,24800,0
|
|
20230712,153300,495760600,24800,24800,24800,24800,0
|
|
20230712,153200,495760600,24800,24800,24800,24800,0
|
|
20230712,153100,495760600,24800,24800,24800,24800,0
|
|
20230712,153000,495760600,24800,24800,24800,24800,407
|
|
20230712,152900,485667000,24750,24750,24750,24750,0
|
|
20230712,152800,485667000,24750,24750,24750,24750,0
|
|
20230712,152700,485667000,24750,24750,24750,24750,0
|
|
20230712,152600,485667000,24750,24750,24750,24750,0
|
|
20230712,152500,485667000,24750,24750,24750,24750,0
|
|
20230712,152400,485667000,24750,24750,24750,24750,0
|
|
20230712,152300,485667000,24750,24750,24750,24750,0
|
|
20230712,152200,485667000,24750,24750,24750,24750,0
|
|
20230712,152100,485667000,24750,24750,24750,24750,0
|
|
20230712,152000,485667000,24750,24750,24750,24750,0
|
|
20230712,151900,485667000,24750,24700,24750,24700,7
|
|
20230712,151800,485494050,24750,24750,24750,24750,0
|
|
20230712,151700,485494050,24750,24750,24750,24750,0
|
|
20230712,151600,485494050,24750,24650,24750,24650,46
|
|
20230712,151500,484359950,24750,24750,24750,24750,1
|
|
20230712,151400,484335200,24750,24650,24750,24650,11
|
|
20230712,151300,484063950,24750,24750,24750,24750,1
|
|
20230712,151200,484039200,24650,24700,24750,24650,105
|
|
20230712,151100,481445850,24750,24700,24750,24700,30
|
|
20230712,151000,480704800,24750,24750,24750,24750,2
|
|
20230712,150900,480655300,24700,24700,24700,24700,1
|
|
20230712,150800,480630600,24750,24700,24750,24700,3
|
|
20230712,150700,480556400,24700,24750,24750,24700,29
|
|
20230712,150600,479839650,24750,24750,24750,24750,7
|
|
20230712,150500,479666400,24750,24750,24750,24750,1
|
|
20230712,150400,479641650,24700,24700,24700,24700,20
|
|
20230712,150300,479147650,24700,24700,24700,24700,20
|
|
20230712,150200,478653650,24750,24750,24750,24750,0
|
|
20230712,150100,478653650,24750,24750,24750,24750,5
|
|
20230712,150000,478529900,24750,24750,24750,24750,1
|
|
20230712,145900,478505150,24700,24700,24700,24700,5
|
|
20230712,145800,478381650,24700,24750,24750,24700,83
|
|
20230712,145700,476329200,24700,24700,24700,24700,0
|
|
20230712,145600,476329200,24700,24700,24700,24700,22
|
|
20230712,145500,475785800,24750,24700,24750,24700,47
|
|
20230712,145400,474622850,24750,24700,24750,24700,32
|
|
20230712,145300,473831450,24750,24800,24800,24750,116
|
|
20230712,145200,470958350,24800,24800,24800,24800,0
|
|
20230712,145100,470958350,24800,24800,24800,24800,41
|
|
20230712,145000,469941550,24800,24800,24800,24800,22
|
|
20230712,144900,469395950,24850,24800,24850,24800,96
|
|
20230712,144800,467015100,24800,24800,24800,24800,0
|
|
20230712,144700,467015100,24800,24800,24800,24800,41
|
|
20230712,144600,465998300,24800,24800,24800,24800,7
|
|
20230712,144500,465824700,24800,24800,24800,24800,50
|
|
20230712,144400,464584700,24750,24750,24750,24750,0
|
|
20230712,144300,464584700,24750,24800,24800,24750,71
|
|
20230712,144200,462825400,24800,24800,24800,24800,0
|
|
20230712,144100,462825400,24800,24800,24800,24800,41
|
|
20230712,144000,461808600,24850,24850,24850,24850,0
|
|
20230712,143900,461808600,24850,24850,24850,24850,0
|
|
20230712,143800,461808600,24850,24850,24850,24850,41
|
|
20230712,143700,460789750,24800,24800,24800,24800,30
|
|
20230712,143600,460045750,24850,24850,24850,24850,42
|
|
20230712,143500,459002050,24850,24850,24850,24850,0
|
|
20230712,143400,459002050,24850,24850,24850,24850,41
|
|
20230712,143300,457983200,24800,24800,24800,24800,22
|
|
20230712,143200,457437600,24850,24850,24850,24850,43
|
|
20230712,143100,456369050,24850,24850,24850,24850,0
|
|
20230712,143000,456369050,24850,24900,24900,24850,55
|
|
20230712,142900,455000250,24900,24900,24900,24900,0
|
|
20230712,142800,455000250,24900,24900,24900,24900,42
|
|
20230712,142700,453954450,24900,24900,24900,24900,2
|
|
20230712,142600,453904650,24900,24900,24900,24900,42
|
|
20230712,142500,452858850,24800,24800,24800,24800,0
|
|
20230712,142400,452858850,24800,24800,24900,24800,64
|
|
20230712,142300,451267450,24900,24900,24900,24900,0
|
|
20230712,142200,451267450,24900,24900,24900,24900,42
|
|
20230712,142100,450221650,24800,24800,24800,24800,20
|
|
20230712,142000,449725650,24800,24900,24900,24800,43
|
|
20230712,141900,448655050,24800,24800,24800,24800,16
|
|
20230712,141800,448258250,24900,24900,24900,24900,42
|
|
20230712,141700,447212450,24800,24800,24800,24800,20
|
|
20230712,141600,446716450,24900,24900,24900,24900,42
|
|
20230712,141500,445670650,24800,24800,24800,24800,30
|
|
20230712,141400,444926650,24850,24900,24900,24850,68
|
|
20230712,141300,443234750,24900,24900,24900,24900,0
|
|
20230712,141200,443234750,24900,24800,24900,24800,764
|
|
20230712,141100,424283350,24850,24850,24850,24850,1
|
|
20230712,141000,424258500,24850,24900,24900,24850,76
|
|
20230712,140900,422367800,24850,24850,24850,24850,0
|
|
20230712,140800,422367800,24850,24900,24900,24850,77
|
|
20230712,140700,420452250,24900,24850,24900,24850,201
|
|
20230712,140600,415457350,24950,24950,24950,24950,42
|
|
20230712,140500,414409450,24950,24950,24950,24950,0
|
|
20230712,140400,414409450,24950,24900,24950,24900,42
|
|
20230712,140300,413363350,24900,24900,24900,24900,0
|
|
20230712,140200,413363350,24900,24900,24900,24900,42
|
|
20230712,140100,412317550,24900,24900,24900,24900,0
|
|
20230712,140000,412317550,24900,24950,24950,24900,77
|
|
20230712,135900,410398150,24900,24900,24900,24900,0
|
|
20230712,135800,410398150,24900,24900,24900,24900,42
|
|
20230712,135700,409352350,24900,24900,24900,24900,0
|
|
20230712,135600,409352350,24900,24900,24900,24900,44
|
|
20230712,135500,408256750,24900,24900,24900,24900,0
|
|
20230712,135400,408256750,24900,24900,24900,24900,44
|
|
20230712,135300,407161150,24900,24900,24900,24900,0
|
|
20230712,135200,407161150,24900,24900,24900,24900,42
|
|
20230712,135100,406115350,24850,24850,24850,24850,1
|
|
20230712,135000,406090500,24900,24900,24900,24900,42
|
|
20230712,134900,405044700,24850,24850,24850,24850,197
|
|
20230712,134800,400149250,24900,24900,24900,24900,42
|
|
20230712,134700,399103450,24900,24900,24900,24900,1
|
|
20230712,134600,399078550,24900,24950,24950,24900,176
|
|
20230712,134500,394694050,24950,24950,24950,24950,0
|
|
20230712,134400,394694050,24950,24950,24950,24950,42
|
|
20230712,134300,393646150,24900,24900,24900,24900,0
|
|
20230712,134200,393646150,24900,24950,24950,24900,85
|
|
20230712,134100,391527550,24950,24950,24950,24950,0
|
|
20230712,134000,391527550,24950,24950,24950,24950,42
|
|
20230712,133900,390479650,24950,24950,24950,24950,2
|
|
20230712,133800,390429750,24950,24950,24950,24950,0
|
|
20230712,133700,390429750,24950,24900,24950,24900,43
|
|
20230712,133600,389357350,24950,24950,24950,24950,0
|
|
20230712,133500,389357350,24950,24950,24950,24950,42
|
|
20230712,133400,388309450,24950,24950,24950,24950,0
|
|
20230712,133300,388309450,24950,24950,24950,24950,42
|
|
20230712,133200,387261550,24950,24950,24950,24950,9
|
|
20230712,133100,387037000,25000,24950,25000,24950,42
|
|
20230712,133000,385988450,24950,24950,24950,24950,0
|
|
20230712,132900,385988450,24950,24900,24950,24900,44
|
|
20230712,132800,384890750,24900,24900,24900,24900,0
|
|
20230712,132700,384890750,24900,24950,24950,24900,44
|
|
20230712,132600,383793050,24900,24900,24900,24900,0
|
|
20230712,132500,383793050,24900,24900,24950,24900,84
|
|
20230712,132400,381699350,24950,24900,24950,24900,100
|
|
20230712,132300,379204950,24900,24900,24900,24900,45
|
|
20230712,132200,378084450,24900,24900,24900,24900,15
|
|
20230712,132100,377710950,24900,24900,24900,24900,42
|
|
20230712,132000,376665150,24900,24900,24900,24900,100
|
|
20230712,131900,374175150,24900,24850,24900,24850,42
|
|
20230712,131800,373130200,24850,24850,24850,24850,55
|
|
20230712,131700,371763450,24900,24900,24900,24900,42
|
|
20230712,131600,370717650,24850,24850,24850,24850,100
|
|
20230712,131500,368232650,24850,24850,24850,24850,42
|
|
20230712,131400,367188950,24850,24850,24850,24850,0
|
|
20230712,131300,367188950,24850,24850,24850,24850,42
|
|
20230712,131200,366145250,24850,24850,24850,24850,21
|
|
20230712,131100,365623400,24850,24850,24850,24850,42
|
|
20230712,131000,364579700,24850,24850,24850,24850,20
|
|
20230712,130900,364082700,24850,24850,24900,24850,89
|
|
20230712,130800,361868950,24850,24850,24850,24850,20
|
|
20230712,130700,361371950,24900,24950,24950,24900,71
|
|
20230712,130600,359601950,24950,24950,24950,24950,3
|
|
20230712,130500,359527100,24900,24950,24950,24900,70
|
|
20230712,130400,357782000,24900,24900,24900,24900,0
|
|
20230712,130300,357782000,24900,24900,24900,24900,42
|
|
20230712,130200,356736200,24850,24850,24850,24850,8
|
|
20230712,130100,356537400,24950,24850,24950,24850,50
|
|
20230712,130000,355290700,24850,24850,24850,24850,51
|
|
20230712,125900,354023350,24900,24950,24950,24900,72
|
|
20230712,125800,352228450,24900,24900,24900,24900,0
|
|
20230712,125700,352228450,24900,24900,24950,24900,118
|
|
20230712,125600,349288150,24950,24950,24950,24950,0
|
|
20230712,125500,349288150,24950,24950,24950,24950,42
|
|
20230712,125400,348240250,24950,24950,24950,24950,0
|
|
20230712,125300,348240250,24950,24900,24950,24900,52
|
|
20230712,125200,346943250,24900,24900,24900,24900,11
|
|
20230712,125100,346669350,24950,24950,24950,24950,43
|
|
20230712,125000,345596500,24950,24950,24950,24950,0
|
|
20230712,124900,345596500,24950,24950,24950,24950,42
|
|
20230712,124800,344548600,24900,24900,24900,24900,1
|
|
20230712,124700,344523700,24950,24950,24950,24950,42
|
|
20230712,124600,343475800,24950,24950,24950,24950,0
|
|
20230712,124500,343475800,24950,24950,24950,24950,43
|
|
20230712,124400,342402950,24900,24950,24950,24900,140
|
|
20230712,124300,338911950,25000,24950,25000,24950,42
|
|
20230712,124200,337862050,24950,24950,24950,24950,0
|
|
20230712,124100,337862050,24950,25000,25000,24950,48
|
|
20230712,124000,336662350,24900,24900,24900,24900,0
|
|
20230712,123900,336662350,24900,24950,25000,24900,82
|
|
20230712,123800,334613700,24950,24950,24950,24950,5
|
|
20230712,123700,334488950,25000,25000,25000,25000,0
|
|
20230712,123600,334488950,25000,25000,25000,25000,142
|
|
20230712,123500,330938950,24950,24950,24950,24950,0
|
|
20230712,123400,330938950,24950,24950,25000,24950,66
|
|
20230712,123300,329290550,25000,24950,25000,24950,131
|
|
20230712,123200,326016150,25000,25000,25050,24950,86
|
|
20230712,123100,323867200,25000,25000,25000,25000,0
|
|
20230712,123000,323867200,25000,24950,25000,24950,72
|
|
20230712,122900,322068700,25000,25000,25050,25000,392
|
|
20230712,122800,312264200,25000,24950,25000,24950,289
|
|
20230712,122700,305046900,24950,24950,24950,24950,5
|
|
20230712,122600,304922150,24950,24950,24950,24900,84
|
|
20230712,122500,302827400,24900,24900,24900,24900,150
|
|
20230712,122400,299092400,24900,24850,24900,24850,388
|
|
20230712,122300,289444650,24850,24850,24850,24850,0
|
|
20230712,122200,289444650,24850,24850,24850,24850,42
|
|
20230712,122100,288400950,24800,24800,24800,24800,182
|
|
20230712,122000,283887350,24800,24800,24800,24800,45
|
|
20230712,121900,282771350,24800,24800,24800,24800,2
|
|
20230712,121800,282721750,24800,24800,24800,24800,42
|
|
20230712,121700,281680150,24800,24800,24800,24800,0
|
|
20230712,121600,281680150,24800,24750,24800,24750,42
|
|
20230712,121500,280639600,24750,24750,24750,24750,0
|
|
20230712,121400,280639600,24750,24750,24750,24750,42
|
|
20230712,121300,279600100,24750,24750,24750,24750,0
|
|
20230712,121200,279600100,24750,24750,24750,24750,42
|
|
20230712,121100,278560600,24750,24750,24750,24750,0
|
|
20230712,121000,278560600,24750,24750,24750,24750,42
|
|
20230712,120900,277521100,24750,24750,24750,24750,0
|
|
20230712,120800,277521100,24750,24750,24750,24750,42
|
|
20230712,120700,276481600,24700,24700,24700,24700,26
|
|
20230712,120600,275839400,24750,24750,24750,24750,42
|
|
20230712,120500,274799900,24750,24750,24750,24750,0
|
|
20230712,120400,274799900,24750,24750,24750,24750,42
|
|
20230712,120300,273760400,24700,24700,24700,24700,21
|
|
20230712,120200,273241700,24750,24750,24750,24750,43
|
|
20230712,120100,272177450,24750,24750,24750,24750,0
|
|
20230712,120000,272177450,24750,24750,24750,24750,42
|
|
20230712,115900,271137950,24750,24750,24750,24750,0
|
|
20230712,115800,271137950,24750,24750,24750,24750,58
|
|
20230712,115700,269702450,24750,24750,24750,24750,0
|
|
20230712,115600,269702450,24750,24750,24750,24750,42
|
|
20230712,115500,268662950,24750,24750,24750,24750,1
|
|
20230712,115400,268638200,24750,24750,24750,24750,42
|
|
20230712,115300,267598700,24750,24750,24750,24750,0
|
|
20230712,115200,267598700,24750,24750,24750,24750,42
|
|
20230712,115100,266559200,24750,24750,24750,24750,0
|
|
20230712,115000,266559200,24750,24750,24750,24750,1042
|
|
20230712,114900,240769700,24600,24600,24600,24600,0
|
|
20230712,114800,240769700,24600,24750,24750,24600,43
|
|
20230712,114700,239705600,24750,24700,24750,24550,1201
|
|
20230712,114600,210164250,24750,24750,24750,24750,47
|
|
20230712,114500,209001000,24750,24750,24750,24750,0
|
|
20230712,114400,209001000,24750,24750,24750,24750,47
|
|
20230712,114300,207837750,24700,24700,24700,24700,0
|
|
20230712,114200,207837750,24700,24700,24700,24700,109
|
|
20230712,114100,205145450,24700,24700,24700,24700,0
|
|
20230712,114000,205145450,24700,24650,24700,24650,42
|
|
20230712,113900,204110050,24600,24600,24600,24600,230
|
|
20230712,113800,198452050,24600,24600,24600,24600,42
|
|
20230712,113700,197418850,24600,24600,24600,24600,5
|
|
20230712,113600,197295850,24600,24600,24600,24600,5
|
|
20230712,113500,197172850,24600,24600,24600,24600,47
|
|
20230712,113400,196016650,24600,24600,24600,24600,11
|
|
20230712,113300,195746050,24600,24600,24600,24600,94
|
|
20230712,113200,193433650,24600,24600,24600,24600,0
|
|
20230712,113100,193433650,24600,24600,24600,24600,0
|
|
20230712,113000,193433650,24600,24600,24600,24600,1
|
|
20230712,112900,193409050,24600,24600,24600,24600,0
|
|
20230712,112800,193409050,24600,24600,24600,24600,1
|
|
20230712,112700,193384450,24550,24550,24550,24550,50
|
|
20230712,112600,192156950,24550,24550,24550,24550,0
|
|
20230712,112500,192156950,24550,24550,24550,24550,0
|
|
20230712,112400,192156950,24550,24550,24550,24550,0
|
|
20230712,112300,192156950,24550,24550,24550,24550,0
|
|
20230712,112200,192156950,24550,24550,24550,24550,0
|
|
20230712,112100,192156950,24550,24550,24550,24550,100
|
|
20230712,112000,189701950,24600,24600,24600,24600,46
|
|
20230712,111900,188570350,24600,24600,24600,24600,0
|
|
20230712,111800,188570350,24600,24600,24600,24600,180
|
|
20230712,111700,184142350,24650,24650,24650,24650,0
|
|
20230712,111600,184142350,24650,24650,24650,24650,1
|
|
20230712,111500,184117700,24700,24700,24700,24700,0
|
|
20230712,111400,184117700,24700,24700,24700,24700,0
|
|
20230712,111300,184117700,24700,24700,24700,24700,0
|
|
20230712,111200,184117700,24700,24700,24700,24700,5
|
|
20230712,111100,183994200,24650,24650,24650,24650,2
|
|
20230712,111000,183944900,24650,24650,24650,24650,0
|
|
20230712,110900,183944900,24650,24700,24700,24650,151
|
|
20230712,110800,180222600,24750,24750,24750,24750,0
|
|
20230712,110700,180222600,24750,24750,24750,24750,0
|
|
20230712,110600,180222600,24750,24750,24750,24750,5
|
|
20230712,110500,180098850,24750,24750,24750,24750,0
|
|
20230712,110400,180098850,24750,24750,24750,24750,24
|
|
20230712,110300,179504850,24750,24750,24750,24750,10
|
|
20230712,110200,179257350,24750,24750,24750,24750,1
|
|
20230712,110100,179232600,24750,24750,24750,24750,0
|
|
20230712,110000,179232600,24750,24750,24750,24750,0
|
|
20230712,105900,179232600,24750,24700,24750,24700,70
|
|
20230712,105800,177503350,24750,24750,24750,24700,225
|
|
20230712,105700,171945100,24750,24750,24750,24750,0
|
|
20230712,105600,171945100,24750,24750,24750,24750,0
|
|
20230712,105500,171945100,24750,24750,24750,24750,5
|
|
20230712,105400,171821350,24650,24750,24750,24650,54
|
|
20230712,105300,170485250,24750,24750,24750,24750,0
|
|
20230712,105200,170485250,24750,24750,24750,24750,5
|
|
20230712,105100,170361500,24650,24650,24650,24650,1
|
|
20230712,105000,170336850,24650,24650,24650,24650,0
|
|
20230712,104900,170336850,24650,24650,24650,24650,0
|
|
20230712,104800,170336850,24650,24650,24650,24650,0
|
|
20230712,104700,170336850,24650,24650,24650,24650,0
|
|
20230712,104600,170336850,24650,24700,24700,24650,90
|
|
20230712,104500,168115850,24700,24700,24700,24700,10
|
|
20230712,104400,167868850,24550,24550,24550,24550,0
|
|
20230712,104300,167868850,24550,24550,24550,24550,28
|
|
20230712,104200,167181450,24500,24500,24500,24500,0
|
|
20230712,104100,167181450,24500,24500,24500,24500,0
|
|
20230712,104000,167181450,24500,24500,24500,24500,0
|
|
20230712,103900,167181450,24500,24500,24500,24500,0
|
|
20230712,103800,167181450,24500,24500,24500,24500,0
|
|
20230712,103700,167181450,24500,24500,24500,24500,0
|
|
20230712,103600,167181450,24500,24500,24500,24500,201
|
|
20230712,103500,162256950,24500,24500,24500,24500,0
|
|
20230712,103400,162256950,24500,24500,24500,24500,40
|
|
20230712,103300,161276950,24500,24500,24500,24500,0
|
|
20230712,103200,161276950,24500,24500,24500,24500,0
|
|
20230712,103100,161276950,24500,24500,24500,24500,0
|
|
20230712,103000,161276950,24500,24500,24500,24500,9
|
|
20230712,102900,161056450,24500,24500,24500,24500,1
|
|
20230712,102800,161031950,24500,24500,24500,24500,4
|
|
20230712,102700,160933950,24550,24600,24600,24550,337
|
|
20230712,102600,152654250,24600,24600,24600,24600,0
|
|
20230712,102500,152654250,24600,24600,24600,24600,0
|
|
20230712,102400,152654250,24600,24600,24600,24600,1
|
|
20230712,102300,152629650,24600,24600,24600,24600,0
|
|
20230712,102200,152629650,24600,24600,24600,24600,0
|
|
20230712,102100,152629650,24600,24600,24600,24600,212
|
|
20230712,102000,147414450,24600,24600,24600,24600,0
|
|
20230712,101900,147414450,24600,24600,24600,24600,0
|
|
20230712,101800,147414450,24600,24600,24600,24600,0
|
|
20230712,101700,147414450,24600,24600,24600,24600,0
|
|
20230712,101600,147414450,24600,24600,24600,24600,0
|
|
20230712,101500,147414450,24600,24600,24600,24600,0
|
|
20230712,101400,147414450,24600,24600,24600,24600,0
|
|
20230712,101300,147414450,24600,24600,24600,24600,0
|
|
20230712,101200,147414450,24600,24600,24600,24600,3
|
|
20230712,101100,147340650,24600,24600,24600,24600,0
|
|
20230712,101000,147340650,24600,24600,24600,24600,0
|
|
20230712,100900,147340650,24600,24600,24600,24600,0
|
|
20230712,100800,147340650,24600,24600,24600,24600,0
|
|
20230712,100700,147340650,24600,24600,24600,24600,0
|
|
20230712,100600,147340650,24600,24650,24650,24600,115
|
|
20230712,100500,144509150,24650,24650,24650,24650,224
|
|
20230712,100400,138987550,24700,24700,24700,24700,206
|
|
20230712,100300,133899350,24700,24700,24700,24700,3
|
|
20230712,100200,133825250,24650,24650,24650,24650,0
|
|
20230712,100100,133825250,24650,24650,24650,24650,0
|
|
20230712,100000,133825250,24650,24650,24650,24650,300
|
|
20230712,095900,126430250,24700,24700,24700,24700,4
|
|
20230712,095800,126331450,24700,24700,24700,24700,1
|
|
20230712,095700,126306750,24700,24700,24700,24700,3
|
|
20230712,095600,126232650,24700,24700,24700,24700,4
|
|
20230712,095500,126133850,24650,24650,24650,24650,0
|
|
20230712,095400,126133850,24650,24700,24700,24650,3
|
|
20230712,095300,126059850,24700,24700,24700,24700,284
|
|
20230712,095200,119045050,24750,24800,24800,24750,84
|
|
20230712,095100,116965950,24800,24800,24800,24800,11
|
|
20230712,095000,116693150,24800,24800,24800,24800,5
|
|
20230712,094900,116569150,24800,24800,24800,24800,115
|
|
20230712,094800,113717150,24850,24850,24850,24850,3
|
|
20230712,094700,113642600,24850,24850,24850,24850,4
|
|
20230712,094600,113543200,24850,24850,24850,24850,0
|
|
20230712,094500,113543200,24850,24850,24850,24850,7
|
|
20230712,094400,113369250,24750,24750,24750,24750,1
|
|
20230712,094300,113344500,24750,24750,24750,24750,0
|
|
20230712,094200,113344500,24750,24750,24750,24750,1
|
|
20230712,094100,113319750,24700,24700,24700,24700,0
|
|
20230712,094000,113319750,24700,24750,24800,24700,979
|
|
20230712,093900,89044650,24800,24750,24800,24750,34
|
|
20230712,093800,88201500,24750,24750,24750,24750,30
|
|
20230712,093700,87459000,24750,24800,24800,24750,127
|
|
20230712,093600,84315350,24800,24800,24800,24750,107
|
|
20230712,093500,81661800,24800,24800,24800,24800,23
|
|
20230712,093400,81091400,24800,24800,24800,24800,83
|
|
20230712,093300,79033000,24800,24850,24850,24800,20
|
|
20230712,093200,78536500,24800,24800,24850,24800,276
|
|
20230712,093100,71691650,24750,24750,24750,24750,81
|
|
20230712,093000,69686900,24750,24700,24750,24700,53
|
|
20230712,092900,68377400,24600,24600,24600,24600,0
|
|
20230712,092800,68377400,24600,24700,24700,24600,31
|
|
20230712,092700,67611800,24550,24500,24600,24500,64
|
|
20230712,092600,66037550,24500,24500,24500,24500,1
|
|
20230712,092500,66013050,24500,24600,24600,24500,523
|
|
20230712,092400,53185100,24600,24600,24600,24600,1
|
|
20230712,092300,53160500,24600,24550,24600,24550,65
|
|
20230712,092200,51562550,24600,24600,24600,24600,117
|
|
20230712,092100,48684350,24600,24600,24600,24600,27
|
|
20230712,092000,48020150,24600,24600,24600,24600,1
|
|
20230712,091900,47995550,24650,24650,24650,24650,4
|
|
20230712,091800,47896950,24650,24650,24650,24650,1
|
|
20230712,091700,47872300,24650,24600,24650,24600,259
|
|
20230712,091600,41495900,24550,24550,24550,24550,245
|
|
20230712,091500,35481150,24500,24500,24500,24500,8
|
|
20230712,091400,35285150,24450,24450,24450,24450,1
|
|
20230712,091300,35260700,24450,24500,24500,24450,148
|
|
20230712,091200,31634750,24500,24450,24500,24450,3
|
|
20230712,091100,31561300,24450,24450,24450,24450,1
|
|
20230712,091000,31536850,24500,24450,24500,24450,207
|
|
20230712,090900,26475450,24450,24450,24450,24450,101
|
|
20230712,090800,24006000,24450,24450,24450,24450,147
|
|
20230712,090700,20411850,24450,24600,24600,24450,3
|
|
20230712,090600,20338200,24600,24600,24600,24450,216
|
|
20230712,090500,15042250,24600,24600,24600,24600,7
|
|
20230712,090400,14870050,24550,24600,24600,24550,2
|
|
20230712,090300,14820900,24550,24650,24650,24550,11
|
|
20230712,090200,14550250,24800,24700,24800,24650,415
|
|
20230712,090100,4298800,24700,24800,24800,24700,64
|
|
20230712,090000,2717000,24700,24700,24700,24700,110
|