689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,202600,583743100,25500,25500,25500,25500,425
|
|
20230721,202500,583743100,25500,25500,25500,25500,0
|
|
20230721,202400,583743100,25500,25500,25500,25500,0
|
|
20230721,202300,583743100,25500,25500,25500,25500,0
|
|
20230721,202200,583743100,25500,25500,25500,25500,0
|
|
20230721,202100,583743100,25500,25500,25500,25500,0
|
|
20230721,202000,583743100,25500,25500,25500,25500,0
|
|
20230721,201900,583743100,25500,25500,25500,25500,0
|
|
20230721,201800,583743100,25500,25500,25500,25500,0
|
|
20230721,201700,583743100,25500,25500,25500,25500,0
|
|
20230721,201600,583743100,25500,25500,25500,25500,0
|
|
20230721,201500,583743100,25500,25500,25500,25500,0
|
|
20230721,201400,583743100,25500,25500,25500,25500,0
|
|
20230721,201300,583743100,25500,25500,25500,25500,0
|
|
20230721,201200,583743100,25500,25500,25500,25500,0
|
|
20230721,201100,583743100,25500,25500,25500,25500,0
|
|
20230721,201000,583743100,25500,25500,25500,25500,0
|
|
20230721,200900,583743100,25500,25500,25500,25500,0
|
|
20230721,200800,583743100,25500,25500,25500,25500,0
|
|
20230721,200700,583743100,25500,25500,25500,25500,0
|
|
20230721,200600,583743100,25500,25500,25500,25500,0
|
|
20230721,200500,583743100,25500,25500,25500,25500,0
|
|
20230721,200400,583743100,25500,25500,25500,25500,0
|
|
20230721,200300,583743100,25500,25500,25500,25500,0
|
|
20230721,200200,583743100,25500,25500,25500,25500,0
|
|
20230721,200100,583743100,25500,25500,25500,25500,0
|
|
20230721,200000,583743100,25500,25500,25500,25500,0
|
|
20230721,195900,583743100,25500,25500,25500,25500,0
|
|
20230721,195800,583743100,25500,25500,25500,25500,0
|
|
20230721,195700,583743100,25500,25500,25500,25500,0
|
|
20230721,195600,583743100,25500,25500,25500,25500,425
|
|
20230721,195500,583743100,25500,25500,25500,25500,0
|
|
20230721,195400,583743100,25500,25500,25500,25500,0
|
|
20230721,195300,583743100,25500,25500,25500,25500,0
|
|
20230721,195200,583743100,25500,25500,25500,25500,0
|
|
20230721,195100,583743100,25500,25500,25500,25500,0
|
|
20230721,195000,583743100,25500,25500,25500,25500,0
|
|
20230721,194900,583743100,25500,25500,25500,25500,0
|
|
20230721,194800,583743100,25500,25500,25500,25500,0
|
|
20230721,194700,583743100,25500,25500,25500,25500,0
|
|
20230721,194600,583743100,25500,25500,25500,25500,0
|
|
20230721,194500,583743100,25500,25500,25500,25500,0
|
|
20230721,194400,583743100,25500,25500,25500,25500,0
|
|
20230721,194300,583743100,25500,25500,25500,25500,0
|
|
20230721,194200,583743100,25500,25500,25500,25500,0
|
|
20230721,194100,583743100,25500,25500,25500,25500,0
|
|
20230721,194000,583743100,25500,25500,25500,25500,0
|
|
20230721,193900,583743100,25500,25500,25500,25500,0
|
|
20230721,193800,583743100,25500,25500,25500,25500,0
|
|
20230721,193700,583743100,25500,25500,25500,25500,0
|
|
20230721,193600,583743100,25500,25500,25500,25500,0
|
|
20230721,193500,583743100,25500,25500,25500,25500,0
|
|
20230721,193400,583743100,25500,25500,25500,25500,0
|
|
20230721,193300,583743100,25500,25500,25500,25500,0
|
|
20230721,193200,583743100,25500,25500,25500,25500,0
|
|
20230721,193100,583743100,25500,25500,25500,25500,0
|
|
20230721,193000,583743100,25500,25500,25500,25500,0
|
|
20230721,192900,583743100,25500,25500,25500,25500,0
|
|
20230721,192800,583743100,25500,25500,25500,25500,0
|
|
20230721,192700,583743100,25500,25500,25500,25500,0
|
|
20230721,192600,583743100,25500,25500,25500,25500,425
|
|
20230721,192500,583743100,25500,25500,25500,25500,0
|
|
20230721,192400,583743100,25500,25500,25500,25500,0
|
|
20230721,192300,583743100,25500,25500,25500,25500,0
|
|
20230721,192200,583743100,25500,25500,25500,25500,0
|
|
20230721,192100,583743100,25500,25500,25500,25500,0
|
|
20230721,192000,583743100,25500,25500,25500,25500,0
|
|
20230721,191900,583743100,25500,25500,25500,25500,0
|
|
20230721,191800,583743100,25500,25500,25500,25500,0
|
|
20230721,191700,583743100,25500,25500,25500,25500,0
|
|
20230721,191600,583743100,25500,25500,25500,25500,0
|
|
20230721,191500,583743100,25500,25500,25500,25500,0
|
|
20230721,191400,583743100,25500,25500,25500,25500,0
|
|
20230721,191300,583743100,25500,25500,25500,25500,0
|
|
20230721,191200,583743100,25500,25500,25500,25500,0
|
|
20230721,191100,583743100,25500,25500,25500,25500,0
|
|
20230721,191000,583743100,25500,25500,25500,25500,0
|
|
20230721,190900,583743100,25500,25500,25500,25500,0
|
|
20230721,190800,583743100,25500,25500,25500,25500,0
|
|
20230721,190700,583743100,25500,25500,25500,25500,0
|
|
20230721,190600,583743100,25500,25500,25500,25500,0
|
|
20230721,190500,583743100,25500,25500,25500,25500,0
|
|
20230721,190400,583743100,25500,25500,25500,25500,0
|
|
20230721,190300,583743100,25500,25500,25500,25500,0
|
|
20230721,190200,583743100,25500,25500,25500,25500,0
|
|
20230721,190100,583743100,25500,25500,25500,25500,0
|
|
20230721,190000,583743100,25500,25500,25500,25500,0
|
|
20230721,185900,583743100,25500,25500,25500,25500,0
|
|
20230721,185800,583743100,25500,25500,25500,25500,0
|
|
20230721,185700,583743100,25500,25500,25500,25500,0
|
|
20230721,185600,583743100,25500,25500,25500,25500,425
|
|
20230721,185500,583743100,25500,25500,25500,25500,0
|
|
20230721,185400,583743100,25500,25500,25500,25500,0
|
|
20230721,185300,583743100,25500,25500,25500,25500,0
|
|
20230721,185200,583743100,25500,25500,25500,25500,0
|
|
20230721,185100,583743100,25500,25500,25500,25500,0
|
|
20230721,185000,583743100,25500,25500,25500,25500,0
|
|
20230721,184900,583743100,25500,25500,25500,25500,0
|
|
20230721,184800,583743100,25500,25500,25500,25500,0
|
|
20230721,184700,583743100,25500,25500,25500,25500,0
|
|
20230721,184600,583743100,25500,25500,25500,25500,0
|
|
20230721,184500,583743100,25500,25500,25500,25500,0
|
|
20230721,184400,583743100,25500,25500,25500,25500,0
|
|
20230721,184300,583743100,25500,25500,25500,25500,0
|
|
20230721,184200,583743100,25500,25500,25500,25500,0
|
|
20230721,184100,583743100,25500,25500,25500,25500,0
|
|
20230721,184000,583743100,25500,25500,25500,25500,0
|
|
20230721,183900,583743100,25500,25500,25500,25500,0
|
|
20230721,183800,583743100,25500,25500,25500,25500,0
|
|
20230721,183700,583743100,25500,25500,25500,25500,0
|
|
20230721,183600,583743100,25500,25500,25500,25500,0
|
|
20230721,183500,583743100,25500,25500,25500,25500,0
|
|
20230721,183400,583743100,25500,25500,25500,25500,0
|
|
20230721,183300,583743100,25500,25500,25500,25500,0
|
|
20230721,183200,583743100,25500,25500,25500,25500,0
|
|
20230721,183100,583743100,25500,25500,25500,25500,0
|
|
20230721,183000,583743100,25500,25500,25500,25500,0
|
|
20230721,182900,583743100,25500,25500,25500,25500,0
|
|
20230721,182800,583743100,25500,25500,25500,25500,0
|
|
20230721,182700,583743100,25500,25500,25500,25500,0
|
|
20230721,182600,583743100,25500,25500,25500,25500,425
|
|
20230721,182500,583743100,25500,25500,25500,25500,0
|
|
20230721,182400,583743100,25500,25500,25500,25500,0
|
|
20230721,182300,583743100,25500,25500,25500,25500,0
|
|
20230721,182200,583743100,25500,25500,25500,25500,0
|
|
20230721,182100,583743100,25500,25500,25500,25500,0
|
|
20230721,182000,583743100,25500,25500,25500,25500,0
|
|
20230721,181900,583743100,25500,25500,25500,25500,0
|
|
20230721,181800,583743100,25500,25500,25500,25500,0
|
|
20230721,181700,583743100,25500,25500,25500,25500,0
|
|
20230721,181600,583743100,25500,25500,25500,25500,0
|
|
20230721,181500,583743100,25500,25500,25500,25500,0
|
|
20230721,181400,583743100,25500,25500,25500,25500,0
|
|
20230721,181300,583743100,25500,25500,25500,25500,0
|
|
20230721,181200,583743100,25500,25500,25500,25500,0
|
|
20230721,181100,583743100,25500,25500,25500,25500,0
|
|
20230721,181000,583743100,25500,25500,25500,25500,0
|
|
20230721,180900,583743100,25500,25500,25500,25500,0
|
|
20230721,180800,583743100,25500,25500,25500,25500,0
|
|
20230721,180700,583743100,25500,25500,25500,25500,0
|
|
20230721,180600,583743100,25500,25500,25500,25500,0
|
|
20230721,180500,583743100,25500,25500,25500,25500,0
|
|
20230721,180400,583743100,25500,25500,25500,25500,0
|
|
20230721,180300,583743100,25500,25500,25500,25500,0
|
|
20230721,180200,583743100,25500,25500,25500,25500,0
|
|
20230721,180100,583743100,25500,25500,25500,25500,0
|
|
20230721,180000,583743100,25500,25500,25500,25500,0
|
|
20230721,175900,583743100,25500,25500,25500,25500,0
|
|
20230721,175800,583743100,25500,25500,25500,25500,0
|
|
20230721,175700,583743100,25500,25500,25500,25500,0
|
|
20230721,175600,583743100,25500,25500,25500,25500,425
|
|
20230721,175500,583743100,25500,25500,25500,25500,0
|
|
20230721,175400,583743100,25500,25500,25500,25500,0
|
|
20230721,175300,583743100,25500,25500,25500,25500,0
|
|
20230721,175200,583743100,25500,25500,25500,25500,0
|
|
20230721,175100,583743100,25500,25500,25500,25500,0
|
|
20230721,175000,583743100,25500,25500,25500,25500,0
|
|
20230721,174900,583743100,25500,25500,25500,25500,0
|
|
20230721,174800,583743100,25500,25500,25500,25500,0
|
|
20230721,174700,583743100,25500,25500,25500,25500,0
|
|
20230721,174600,583743100,25500,25500,25500,25500,0
|
|
20230721,174500,583743100,25500,25500,25500,25500,0
|
|
20230721,174400,583743100,25500,25500,25500,25500,0
|
|
20230721,174300,583743100,25500,25500,25500,25500,0
|
|
20230721,174200,583743100,25500,25500,25500,25500,0
|
|
20230721,174100,583743100,25500,25500,25500,25500,0
|
|
20230721,174000,583743100,25500,25500,25500,25500,0
|
|
20230721,173900,583743100,25500,25500,25500,25500,0
|
|
20230721,173800,583743100,25500,25500,25500,25500,0
|
|
20230721,173700,583743100,25500,25500,25500,25500,0
|
|
20230721,173600,583743100,25500,25500,25500,25500,0
|
|
20230721,173500,583743100,25500,25500,25500,25500,0
|
|
20230721,173400,583743100,25500,25500,25500,25500,0
|
|
20230721,173300,583743100,25500,25500,25500,25500,0
|
|
20230721,173200,583743100,25500,25500,25500,25500,0
|
|
20230721,173100,583743100,25500,25500,25500,25500,0
|
|
20230721,173000,583743100,25500,25500,25500,25500,0
|
|
20230721,172900,583743100,25500,25500,25500,25500,0
|
|
20230721,172800,583743100,25500,25500,25500,25500,0
|
|
20230721,172700,583743100,25500,25500,25500,25500,0
|
|
20230721,172600,583743100,25500,25500,25500,25500,425
|
|
20230721,172500,583743100,25500,25500,25500,25500,0
|
|
20230721,172400,583743100,25500,25500,25500,25500,0
|
|
20230721,172300,583743100,25500,25500,25500,25500,0
|
|
20230721,172200,583743100,25500,25500,25500,25500,0
|
|
20230721,172100,583743100,25500,25500,25500,25500,0
|
|
20230721,172000,583743100,25500,25500,25500,25500,0
|
|
20230721,171900,583743100,25500,25500,25500,25500,0
|
|
20230721,171800,583743100,25500,25500,25500,25500,0
|
|
20230721,171700,583743100,25500,25500,25500,25500,0
|
|
20230721,171600,583743100,25500,25500,25500,25500,0
|
|
20230721,171500,583743100,25500,25500,25500,25500,0
|
|
20230721,171400,583743100,25500,25500,25500,25500,0
|
|
20230721,171300,583743100,25500,25500,25500,25500,0
|
|
20230721,171200,583743100,25500,25500,25500,25500,0
|
|
20230721,171100,583743100,25500,25500,25500,25500,0
|
|
20230721,171000,583743100,25500,25500,25500,25500,0
|
|
20230721,170900,583743100,25500,25500,25500,25500,0
|
|
20230721,170800,583743100,25500,25500,25500,25500,0
|
|
20230721,170700,583743100,25500,25500,25500,25500,0
|
|
20230721,170600,583743100,25500,25500,25500,25500,0
|
|
20230721,170500,583743100,25500,25500,25500,25500,0
|
|
20230721,170400,583743100,25500,25500,25500,25500,0
|
|
20230721,170300,583743100,25500,25500,25500,25500,0
|
|
20230721,170200,583743100,25500,25500,25500,25500,0
|
|
20230721,170100,583743100,25500,25500,25500,25500,0
|
|
20230721,170000,583743100,25500,25500,25500,25500,0
|
|
20230721,165900,583743100,25500,25500,25500,25500,0
|
|
20230721,165800,583743100,25500,25500,25500,25500,0
|
|
20230721,165700,583743100,25500,25500,25500,25500,0
|
|
20230721,165600,583743100,25500,25500,25500,25500,425
|
|
20230721,165500,583743100,25500,25500,25500,25500,0
|
|
20230721,165400,583743100,25500,25500,25500,25500,0
|
|
20230721,165300,583743100,25500,25500,25500,25500,0
|
|
20230721,165200,583743100,25500,25500,25500,25500,0
|
|
20230721,165100,583743100,25500,25500,25500,25500,0
|
|
20230721,165000,583743100,25500,25500,25500,25500,0
|
|
20230721,164900,583743100,25500,25500,25500,25500,0
|
|
20230721,164800,583743100,25500,25500,25500,25500,0
|
|
20230721,164700,583743100,25500,25500,25500,25500,0
|
|
20230721,164600,583743100,25500,25500,25500,25500,0
|
|
20230721,164500,583743100,25500,25500,25500,25500,0
|
|
20230721,164400,583743100,25500,25500,25500,25500,0
|
|
20230721,164300,583743100,25500,25500,25500,25500,0
|
|
20230721,164200,583743100,25500,25500,25500,25500,0
|
|
20230721,164100,583743100,25500,25500,25500,25500,0
|
|
20230721,164000,583743100,25500,25500,25500,25500,0
|
|
20230721,163900,583743100,25500,25500,25500,25500,0
|
|
20230721,163800,583743100,25500,25500,25500,25500,0
|
|
20230721,163700,583743100,25500,25500,25500,25500,0
|
|
20230721,163600,583743100,25500,25500,25500,25500,0
|
|
20230721,163500,583743100,25500,25500,25500,25500,0
|
|
20230721,163400,583743100,25500,25500,25500,25500,0
|
|
20230721,163300,583743100,25500,25500,25500,25500,0
|
|
20230721,163200,583743100,25500,25500,25500,25500,0
|
|
20230721,163100,583743100,25500,25500,25500,25500,0
|
|
20230721,163000,583743100,25500,25500,25500,25500,0
|
|
20230721,162900,583743100,25500,25500,25500,25500,0
|
|
20230721,162800,583743100,25500,25500,25500,25500,0
|
|
20230721,162700,583743100,25500,25500,25500,25500,0
|
|
20230721,162600,583743100,25500,25500,25500,25500,425
|
|
20230721,162500,583743100,25500,25500,25500,25500,0
|
|
20230721,162400,583743100,25500,25500,25500,25500,0
|
|
20230721,162300,583743100,25500,25500,25500,25500,0
|
|
20230721,162200,583743100,25500,25500,25500,25500,0
|
|
20230721,162100,583743100,25500,25500,25500,25500,0
|
|
20230721,162000,583743100,25500,25500,25500,25500,0
|
|
20230721,161900,583743100,25500,25500,25500,25500,0
|
|
20230721,161800,583743100,25500,25500,25500,25500,0
|
|
20230721,161700,583743100,25500,25500,25500,25500,0
|
|
20230721,161600,583743100,25500,25500,25500,25500,0
|
|
20230721,161500,583743100,25500,25500,25500,25500,0
|
|
20230721,161400,583743100,25500,25500,25500,25500,0
|
|
20230721,161300,583743100,25500,25500,25500,25500,0
|
|
20230721,161200,583743100,25500,25500,25500,25500,0
|
|
20230721,161100,583743100,25500,25500,25500,25500,0
|
|
20230721,161000,583743100,25500,25500,25500,25500,0
|
|
20230721,160900,583743100,25500,25500,25500,25500,0
|
|
20230721,160800,583743100,25500,25500,25500,25500,0
|
|
20230721,160700,583743100,25500,25500,25500,25500,0
|
|
20230721,160600,583743100,25500,25500,25500,25500,0
|
|
20230721,160500,583743100,25500,25500,25500,25500,0
|
|
20230721,160400,583743100,25500,25500,25500,25500,0
|
|
20230721,160300,583743100,25500,25500,25500,25500,0
|
|
20230721,160200,583743100,25500,25500,25500,25500,0
|
|
20230721,160100,583743100,25500,25500,25500,25500,0
|
|
20230721,160000,583743100,25500,25500,25500,25500,0
|
|
20230721,155900,583743100,25500,25500,25500,25500,0
|
|
20230721,155800,583743100,25500,25500,25500,25500,0
|
|
20230721,155700,583743100,25500,25500,25500,25500,0
|
|
20230721,155600,583743100,25500,25500,25500,25500,425
|
|
20230721,155500,583743100,25500,25500,25500,25500,0
|
|
20230721,155400,583743100,25500,25500,25500,25500,0
|
|
20230721,155300,583743100,25500,25500,25500,25500,0
|
|
20230721,155200,583743100,25500,25500,25500,25500,0
|
|
20230721,155100,583743100,25500,25500,25500,25500,0
|
|
20230721,155000,583743100,25500,25500,25500,25500,0
|
|
20230721,154900,583743100,25500,25500,25500,25500,0
|
|
20230721,154800,583743100,25500,25500,25500,25500,0
|
|
20230721,154700,583743100,25500,25500,25500,25500,0
|
|
20230721,154600,583743100,25500,25500,25500,25500,0
|
|
20230721,154500,583743100,25500,25500,25500,25500,0
|
|
20230721,154400,583743100,25500,25500,25500,25500,0
|
|
20230721,154300,583743100,25500,25500,25500,25500,0
|
|
20230721,154200,583743100,25500,25500,25500,25500,0
|
|
20230721,154100,583743100,25500,25500,25500,25500,0
|
|
20230721,154000,583743100,25500,25500,25500,25500,0
|
|
20230721,153900,583743100,25500,25500,25500,25500,0
|
|
20230721,153800,583743100,25500,25500,25500,25500,0
|
|
20230721,153700,583743100,25500,25500,25500,25500,0
|
|
20230721,153600,583743100,25500,25500,25500,25500,0
|
|
20230721,153500,583743100,25500,25500,25500,25500,0
|
|
20230721,153400,583743100,25500,25500,25500,25500,0
|
|
20230721,153300,583743100,25500,25500,25500,25500,0
|
|
20230721,153200,583743100,25500,25500,25500,25500,0
|
|
20230721,153100,583743100,25500,25500,25500,25500,0
|
|
20230721,153000,583743100,25500,25500,25500,25500,425
|
|
20230721,152900,572905600,25500,25500,25500,25500,0
|
|
20230721,152800,572905600,25500,25500,25500,25500,0
|
|
20230721,152700,572905600,25500,25500,25500,25500,0
|
|
20230721,152600,572905600,25500,25500,25500,25500,0
|
|
20230721,152500,572905600,25500,25500,25500,25500,0
|
|
20230721,152400,572905600,25500,25500,25500,25500,0
|
|
20230721,152300,572905600,25500,25500,25500,25500,0
|
|
20230721,152200,572905600,25500,25500,25500,25500,0
|
|
20230721,152100,572905600,25500,25500,25500,25500,0
|
|
20230721,152000,572905600,25500,25500,25500,25500,0
|
|
20230721,151900,572905600,25500,25500,25500,25450,58
|
|
20230721,151800,571426950,25450,25450,25450,25450,1
|
|
20230721,151700,571401500,25450,25450,25450,25450,74
|
|
20230721,151600,569518200,25450,25500,25500,25450,8
|
|
20230721,151500,569314300,25500,25500,25500,25500,29
|
|
20230721,151400,568574800,25450,25450,25450,25450,0
|
|
20230721,151300,568574800,25450,25450,25450,25400,64
|
|
20230721,151200,566946050,25400,25400,25400,25400,1
|
|
20230721,151100,566920650,25400,25400,25400,25400,1
|
|
20230721,151000,566895250,25450,25400,25450,25400,21
|
|
20230721,150900,566360850,25400,25400,25400,25400,0
|
|
20230721,150800,566360850,25400,25400,25400,25400,1
|
|
20230721,150700,566335450,25400,25400,25400,25400,5
|
|
20230721,150600,566208450,25400,25400,25400,25400,0
|
|
20230721,150500,566208450,25400,25400,25400,25400,0
|
|
20230721,150400,566208450,25400,25350,25400,25350,104
|
|
20230721,150300,563566900,25400,25400,25400,25400,26
|
|
20230721,150200,562906500,25350,25350,25400,25350,29
|
|
20230721,150100,562170000,25400,25400,25400,25400,1
|
|
20230721,150000,562144600,25350,25400,25400,25350,59
|
|
20230721,145900,560648500,25350,25350,25350,25350,1
|
|
20230721,145800,560623150,25400,25350,25400,25350,25
|
|
20230721,145700,559988300,25400,25350,25400,25350,61
|
|
20230721,145600,558439950,25350,25350,25350,25350,0
|
|
20230721,145500,558439950,25350,25350,25350,25350,1
|
|
20230721,145400,558414600,25350,25350,25350,25350,0
|
|
20230721,145300,558414600,25350,25350,25350,25350,2
|
|
20230721,145200,558363900,25350,25400,25400,25350,452
|
|
20230721,145100,546905650,25350,25350,25350,25350,202
|
|
20230721,145000,541784950,25350,25400,25400,25350,31
|
|
20230721,144900,540997600,25400,25400,25400,25400,347
|
|
20230721,144800,532183800,25400,25400,25450,25400,202
|
|
20230721,144700,527052950,25400,25400,25400,25400,0
|
|
20230721,144600,527052950,25400,25400,25400,25400,1
|
|
20230721,144500,527027550,25400,25400,25400,25400,0
|
|
20230721,144400,527027550,25400,25400,25400,25400,2
|
|
20230721,144300,526976750,25450,25450,25450,25450,0
|
|
20230721,144200,526976750,25450,25450,25450,25450,50
|
|
20230721,144100,525704250,25400,25400,25400,25400,193
|
|
20230721,144000,520802050,25500,25450,25500,25450,32
|
|
20230721,143900,519986150,25500,25400,25500,25400,21
|
|
20230721,143800,519450750,25450,25450,25450,25450,0
|
|
20230721,143700,519450750,25450,25450,25450,25450,1
|
|
20230721,143600,519425300,25450,25450,25450,25450,16
|
|
20230721,143500,519018100,25400,25450,25450,25400,23
|
|
20230721,143400,518432800,25400,25400,25400,25400,1
|
|
20230721,143300,518407400,25400,25400,25400,25400,0
|
|
20230721,143200,518407400,25400,25400,25400,25400,1
|
|
20230721,143100,518382000,25400,25400,25400,25400,1
|
|
20230721,143000,518356600,25400,25400,25400,25400,1
|
|
20230721,142900,518331200,25450,25450,25450,25450,4
|
|
20230721,142800,518229400,25400,25450,25450,25400,22
|
|
20230721,142700,517669550,25450,25450,25450,25450,31
|
|
20230721,142600,516880600,25450,25400,25450,25400,30
|
|
20230721,142500,516117150,25400,25400,25400,25400,1
|
|
20230721,142400,516091750,25400,25400,25400,25400,1
|
|
20230721,142300,516066350,25400,25450,25450,25400,6
|
|
20230721,142200,515913700,25400,25400,25400,25400,1
|
|
20230721,142100,515888300,25400,25400,25400,25400,0
|
|
20230721,142000,515888300,25400,25400,25400,25400,1
|
|
20230721,141900,515862900,25400,25400,25400,25400,1
|
|
20230721,141800,515837500,25400,25400,25400,25400,0
|
|
20230721,141700,515837500,25400,25450,25450,25400,37
|
|
20230721,141600,514895900,25450,25400,25450,25400,61
|
|
20230721,141500,513346000,25450,25450,25500,25450,352
|
|
20230721,141400,504377450,25450,25450,25450,25450,26
|
|
20230721,141300,503715750,25400,25400,25400,25400,1
|
|
20230721,141200,503690350,25400,25400,25400,25400,0
|
|
20230721,141100,503690350,25400,25400,25400,25400,1
|
|
20230721,141000,503664950,25400,25400,25400,25400,1
|
|
20230721,140900,503639550,25400,25400,25400,25400,20
|
|
20230721,140800,503131550,25400,25400,25400,25400,1
|
|
20230721,140700,503106150,25400,25400,25400,25400,1
|
|
20230721,140600,503080750,25400,25400,25400,25400,2
|
|
20230721,140500,503029950,25400,25400,25400,25400,3
|
|
20230721,140400,502953750,25400,25400,25400,25400,1
|
|
20230721,140300,502928350,25400,25400,25400,25400,0
|
|
20230721,140200,502928350,25400,25400,25400,25400,61
|
|
20230721,140100,501378950,25400,25400,25400,25400,1
|
|
20230721,140000,501353550,25450,25400,25450,25400,46
|
|
20230721,135900,500183100,25400,25400,25400,25400,1
|
|
20230721,135800,500157700,25400,25400,25400,25400,0
|
|
20230721,135700,500157700,25400,25400,25400,25400,50
|
|
20230721,135600,498887700,25400,25400,25400,25400,0
|
|
20230721,135500,498887700,25400,25400,25400,25400,1
|
|
20230721,135400,498862300,25350,25350,25350,25350,0
|
|
20230721,135300,498862300,25350,25450,25450,25350,162
|
|
20230721,135200,494745700,25400,25400,25400,25400,683
|
|
20230721,135100,477397500,25400,25400,25400,25400,300
|
|
20230721,135000,469777500,25400,25450,25450,25400,49
|
|
20230721,134900,468530500,25450,25450,25450,25450,0
|
|
20230721,134800,468530500,25450,25450,25450,25450,19
|
|
20230721,134700,468046950,25500,25500,25500,25500,12
|
|
20230721,134600,467740950,25450,25450,25450,25450,1
|
|
20230721,134500,467715500,25500,25500,25500,25500,0
|
|
20230721,134400,467715500,25500,25500,25500,25500,0
|
|
20230721,134300,467715500,25500,25450,25500,25450,28
|
|
20230721,134200,467001600,25450,25450,25450,25450,541
|
|
20230721,134100,453233150,25450,25500,25500,25450,126
|
|
20230721,134000,450020200,25500,25500,25500,25500,2
|
|
20230721,133900,449969200,25500,25500,25500,25500,7
|
|
20230721,133800,449790700,25500,25550,25550,25500,17
|
|
20230721,133700,449356400,25550,25550,25550,25550,53
|
|
20230721,133600,448002250,25550,25550,25550,25550,4
|
|
20230721,133500,447900050,25550,25550,25550,25550,6
|
|
20230721,133400,447746750,25550,25550,25550,25550,7
|
|
20230721,133300,447567900,25550,25550,25550,25550,58
|
|
20230721,133200,446086000,25550,25550,25550,25550,1
|
|
20230721,133100,446060450,25600,25600,25600,25600,0
|
|
20230721,133000,446060450,25600,25600,25600,25600,0
|
|
20230721,132900,446060450,25600,25600,25600,25600,0
|
|
20230721,132800,446060450,25600,25600,25600,25600,0
|
|
20230721,132700,446060450,25600,25600,25600,25600,0
|
|
20230721,132600,446060450,25600,25600,25600,25600,32
|
|
20230721,132500,445241250,25550,25550,25550,25550,0
|
|
20230721,132400,445241250,25550,25550,25550,25550,65
|
|
20230721,132300,443580500,25550,25550,25550,25550,10
|
|
20230721,132200,443325000,25500,25500,25500,25500,0
|
|
20230721,132100,443325000,25500,25500,25500,25500,14
|
|
20230721,132000,442968000,25500,25500,25500,25500,0
|
|
20230721,131900,442968000,25500,25500,25500,25500,4
|
|
20230721,131800,442866000,25550,25550,25550,25550,0
|
|
20230721,131700,442866000,25550,25550,25550,25450,37
|
|
20230721,131600,441920950,25550,25550,25550,25450,334
|
|
20230721,131500,433398200,25550,25550,25550,25550,20
|
|
20230721,131400,432887200,25550,25550,25550,25550,2
|
|
20230721,131300,432836100,25600,25600,25600,25600,0
|
|
20230721,131200,432836100,25600,25600,25600,25600,0
|
|
20230721,131100,432836100,25600,25600,25600,25600,16
|
|
20230721,131000,432426500,25550,25550,25550,25550,100
|
|
20230721,130900,429871500,25550,25550,25550,25550,48
|
|
20230721,130800,428645100,25550,25550,25550,25550,0
|
|
20230721,130700,428645100,25550,25550,25550,25550,75
|
|
20230721,130600,426728850,25550,25550,25550,25550,0
|
|
20230721,130500,426728850,25550,25550,25550,25550,0
|
|
20230721,130400,426728850,25550,25550,25550,25550,48
|
|
20230721,130300,425502450,25550,25550,25550,25550,0
|
|
20230721,130200,425502450,25550,25550,25550,25550,11
|
|
20230721,130100,425221400,25550,25550,25550,25550,0
|
|
20230721,130000,425221400,25550,25550,25550,25550,1
|
|
20230721,125900,425195850,25500,25550,25550,25500,207
|
|
20230721,125800,419917050,25550,25550,25550,25550,264
|
|
20230721,125700,413171850,25550,25550,25550,25550,1
|
|
20230721,125600,413146300,25550,25550,25550,25550,95
|
|
20230721,125500,410719050,25550,25500,25550,25500,378
|
|
20230721,125400,401067150,25550,25550,25550,25550,0
|
|
20230721,125300,401067150,25550,25550,25550,25550,366
|
|
20230721,125200,391715850,25550,25550,25550,25550,38
|
|
20230721,125100,390744950,25600,25600,25600,25600,13
|
|
20230721,125000,390412150,25600,25600,25600,25600,11
|
|
20230721,124900,390130550,25600,25550,25600,25550,3
|
|
20230721,124800,390053850,25600,25600,25600,25600,29
|
|
20230721,124700,389311450,25550,25600,25600,25550,20
|
|
20230721,124600,388800400,25550,25550,25550,25550,2
|
|
20230721,124500,388749300,25550,25550,25550,25550,5
|
|
20230721,124400,388621550,25550,25550,25550,25550,5
|
|
20230721,124300,388493800,25550,25550,25550,25550,0
|
|
20230721,124200,388493800,25550,25550,25550,25550,112
|
|
20230721,124100,385632200,25500,25500,25500,25500,1
|
|
20230721,124000,385606700,25550,25550,25550,25550,1
|
|
20230721,123900,385581150,25550,25550,25550,25550,0
|
|
20230721,123800,385581150,25550,25550,25550,25550,0
|
|
20230721,123700,385581150,25550,25550,25550,25550,0
|
|
20230721,123600,385581150,25550,25550,25550,25550,0
|
|
20230721,123500,385581150,25550,25550,25550,25550,0
|
|
20230721,123400,385581150,25550,25550,25550,25550,0
|
|
20230721,123300,385581150,25550,25550,25550,25550,0
|
|
20230721,123200,385581150,25550,25550,25550,25550,2
|
|
20230721,123100,385530050,25450,25500,25550,25450,125
|
|
20230721,123000,382341400,25500,25500,25500,25500,28
|
|
20230721,122900,381627400,25500,25500,25500,25500,0
|
|
20230721,122800,381627400,25500,25500,25500,25500,89
|
|
20230721,122700,379357900,25500,25500,25500,25500,0
|
|
20230721,122600,379357900,25500,25500,25500,25500,50
|
|
20230721,122500,378082900,25500,25500,25500,25500,0
|
|
20230721,122400,378082900,25500,25500,25500,25500,1
|
|
20230721,122300,378057400,25550,25550,25550,25550,1
|
|
20230721,122200,378031850,25500,25500,25500,25500,0
|
|
20230721,122100,378031850,25500,25550,25550,25500,51
|
|
20230721,122000,376728850,25450,25600,25600,25450,527
|
|
20230721,121900,363295900,25550,25550,25550,25550,0
|
|
20230721,121800,363295900,25550,25550,25550,25550,9
|
|
20230721,121700,363065950,25550,25550,25550,25550,90
|
|
20230721,121600,360766450,25600,25600,25600,25600,0
|
|
20230721,121500,360766450,25600,25600,25600,25600,0
|
|
20230721,121400,360766450,25600,25600,25600,25600,0
|
|
20230721,121300,360766450,25600,25600,25600,25600,0
|
|
20230721,121200,360766450,25600,25600,25600,25600,208
|
|
20230721,121100,355441650,25600,25600,25600,25550,145
|
|
20230721,121000,351730650,25550,25550,25550,25550,177
|
|
20230721,120900,347208300,25550,25550,25550,25550,31
|
|
20230721,120800,346416250,25500,25500,25500,25500,1
|
|
20230721,120700,346390750,25500,25500,25500,25500,7
|
|
20230721,120600,346212250,25500,25500,25500,25500,0
|
|
20230721,120500,346212250,25500,25500,25500,25500,8
|
|
20230721,120400,346008250,25550,25500,25550,25500,1000
|
|
20230721,120300,320491300,25450,25450,25450,25450,40
|
|
20230721,120200,319473300,25500,25500,25500,25500,0
|
|
20230721,120100,319473300,25500,25500,25500,25500,0
|
|
20230721,120000,319473300,25500,25500,25500,25500,0
|
|
20230721,115900,319473300,25500,25500,25500,25500,0
|
|
20230721,115800,319473300,25500,25500,25500,25500,0
|
|
20230721,115700,319473300,25500,25500,25500,25500,0
|
|
20230721,115600,319473300,25500,25500,25500,25500,0
|
|
20230721,115500,319473300,25500,25500,25500,25500,26
|
|
20230721,115400,318810300,25500,25500,25500,25500,168
|
|
20230721,115300,314526300,25500,25500,25500,25500,10
|
|
20230721,115200,314271300,25500,25500,25500,25500,1
|
|
20230721,115100,314245800,25500,25500,25500,25500,0
|
|
20230721,115000,314245800,25500,25550,25550,25500,50
|
|
20230721,114900,312969300,25500,25500,25500,25500,10
|
|
20230721,114800,312714300,25550,25550,25550,25550,0
|
|
20230721,114700,312714300,25550,25550,25550,25550,5
|
|
20230721,114600,312586550,25550,25550,25550,25550,1
|
|
20230721,114500,312561000,25550,25550,25550,25550,5
|
|
20230721,114400,312433250,25500,25500,25500,25500,0
|
|
20230721,114300,312433250,25500,25500,25500,25500,0
|
|
20230721,114200,312433250,25500,25500,25500,25500,43
|
|
20230721,114100,311336750,25500,25500,25500,25500,0
|
|
20230721,114000,311336750,25500,25500,25500,25500,10
|
|
20230721,113900,311081750,25500,25500,25500,25500,44
|
|
20230721,113800,309959750,25500,25500,25500,25500,219
|
|
20230721,113700,304375250,25500,25500,25500,25500,200
|
|
20230721,113600,299275250,25500,25450,25500,25450,196
|
|
20230721,113500,294285050,25450,25450,25450,25450,0
|
|
20230721,113400,294285050,25450,25450,25450,25450,0
|
|
20230721,113300,294285050,25450,25450,25450,25450,5
|
|
20230721,113200,294157800,25450,25450,25450,25450,468
|
|
20230721,113100,282247200,25450,25450,25450,25450,2
|
|
20230721,113000,282196300,25450,25450,25450,25450,0
|
|
20230721,112900,282196300,25450,25450,25450,25450,27
|
|
20230721,112800,281509150,25450,25450,25450,25450,0
|
|
20230721,112700,281509150,25450,25450,25450,25450,0
|
|
20230721,112600,281509150,25450,25450,25450,25450,0
|
|
20230721,112500,281509150,25450,25450,25450,25450,0
|
|
20230721,112400,281509150,25450,25450,25450,25450,0
|
|
20230721,112300,281509150,25450,25450,25450,25450,303
|
|
20230721,112200,273797800,25500,25500,25500,25500,0
|
|
20230721,112100,273797800,25500,25500,25500,25500,0
|
|
20230721,112000,273797800,25500,25500,25500,25500,0
|
|
20230721,111900,273797800,25500,25500,25500,25500,2
|
|
20230721,111800,273746800,25500,25500,25500,25500,0
|
|
20230721,111700,273746800,25500,25500,25500,25450,51
|
|
20230721,111600,272446850,25500,25500,25500,25500,4
|
|
20230721,111500,272344850,25450,25450,25450,25450,0
|
|
20230721,111400,272344850,25450,25450,25450,25450,0
|
|
20230721,111300,272344850,25450,25450,25450,25450,0
|
|
20230721,111200,272344850,25450,25450,25450,25450,6
|
|
20230721,111100,272192150,25450,25450,25450,25450,602
|
|
20230721,111000,256871250,25500,25500,25500,25500,50
|
|
20230721,110900,255596250,25500,25500,25500,25500,0
|
|
20230721,110800,255596250,25500,25500,25500,25500,0
|
|
20230721,110700,255596250,25500,25500,25500,25500,0
|
|
20230721,110600,255596250,25500,25500,25500,25500,8
|
|
20230721,110500,255392250,25500,25500,25500,25500,10
|
|
20230721,110400,255137250,25500,25500,25500,25500,24
|
|
20230721,110300,254525250,25500,25550,25550,25500,37
|
|
20230721,110200,253580450,25550,25550,25550,25550,22
|
|
20230721,110100,253018350,25500,25500,25500,25500,1
|
|
20230721,110000,252992850,25500,25500,25500,25500,0
|
|
20230721,105900,252992850,25500,25450,25550,25450,69
|
|
20230721,105800,251235000,25450,25500,25500,25450,41
|
|
20230721,105700,250191400,25550,25550,25550,25550,0
|
|
20230721,105600,250191400,25550,25550,25550,25500,863
|
|
20230721,105500,228144700,25550,25550,25550,25550,353
|
|
20230721,105400,219125550,25500,25500,25500,25500,0
|
|
20230721,105300,219125550,25500,25500,25500,25500,265
|
|
20230721,105200,212368050,25450,25450,25450,25450,50
|
|
20230721,105100,211095550,25450,25500,25500,25450,106
|
|
20230721,105000,208397750,25500,25500,25500,25450,68
|
|
20230721,104900,206666250,25500,25500,25500,25450,13
|
|
20230721,104800,206334800,25500,25450,25500,25450,193
|
|
20230721,104700,201421650,25400,25400,25400,25400,0
|
|
20230721,104600,201421650,25400,25400,25400,25400,0
|
|
20230721,104500,201421650,25400,25400,25400,25400,0
|
|
20230721,104400,201421650,25400,25400,25400,25400,0
|
|
20230721,104300,201421650,25400,25400,25400,25400,27
|
|
20230721,104200,200735850,25400,25400,25400,25400,1
|
|
20230721,104100,200710450,25400,25400,25400,25400,50
|
|
20230721,104000,199440450,25400,25400,25400,25400,10
|
|
20230721,103900,199186450,25400,25350,25400,25350,127
|
|
20230721,103800,195963500,25350,25350,25350,25350,7
|
|
20230721,103700,195786050,25400,25400,25400,25400,30
|
|
20230721,103600,195024050,25350,25350,25350,25350,130
|
|
20230721,103500,191728550,25350,25350,25350,25350,0
|
|
20230721,103400,191728550,25350,25350,25350,25350,0
|
|
20230721,103300,191728550,25350,25350,25350,25350,0
|
|
20230721,103200,191728550,25350,25350,25350,25350,0
|
|
20230721,103100,191728550,25350,25350,25350,25350,2
|
|
20230721,103000,191677850,25300,25300,25300,25300,24
|
|
20230721,102900,191070650,25300,25300,25300,25300,123
|
|
20230721,102800,187958750,25300,25300,25300,25300,0
|
|
20230721,102700,187958750,25300,25300,25300,25300,24
|
|
20230721,102600,187351550,25300,25350,25350,25300,31
|
|
20230721,102500,186565750,25300,25300,25300,25300,161
|
|
20230721,102400,182492450,25300,25300,25300,25300,0
|
|
20230721,102300,182492450,25300,25350,25350,25300,632
|
|
20230721,102200,166502750,25300,25300,25300,25300,0
|
|
20230721,102100,166502750,25300,25350,25350,25300,459
|
|
20230721,102000,154870100,25350,25400,25400,25350,346
|
|
20230721,101900,146095350,25400,25400,25400,25400,100
|
|
20230721,101800,143555350,25450,25450,25450,25450,0
|
|
20230721,101700,143555350,25450,25350,25450,25350,740
|
|
20230721,101600,124787450,25350,25350,25350,25350,0
|
|
20230721,101500,124787450,25350,25350,25350,25350,0
|
|
20230721,101400,124787450,25350,25300,25350,25300,467
|
|
20230721,101300,112972300,25200,25200,25200,25200,0
|
|
20230721,101200,112972300,25200,25200,25200,25200,0
|
|
20230721,101100,112972300,25200,25250,25250,25200,10
|
|
20230721,101000,112719900,25300,25300,25300,25300,1
|
|
20230721,100900,112694600,25250,25250,25250,25250,72
|
|
20230721,100800,110876600,25250,25250,25250,25250,0
|
|
20230721,100700,110876600,25250,25250,25250,25250,20
|
|
20230721,100600,110371600,25200,25200,25200,25200,0
|
|
20230721,100500,110371600,25200,25200,25200,25200,0
|
|
20230721,100400,110371600,25200,25200,25200,25200,0
|
|
20230721,100300,110371600,25200,25200,25200,25200,25
|
|
20230721,100200,109741600,25200,25200,25200,25200,0
|
|
20230721,100100,109741600,25200,25200,25200,25200,0
|
|
20230721,100000,109741600,25200,25200,25200,25200,30
|
|
20230721,095900,108985600,25150,25150,25150,25150,0
|
|
20230721,095800,108985600,25150,25150,25150,25150,153
|
|
20230721,095700,105137650,25150,25150,25150,25150,53
|
|
20230721,095600,103804700,25150,25150,25150,25150,0
|
|
20230721,095500,103804700,25150,25150,25150,25150,0
|
|
20230721,095400,103804700,25150,25150,25150,25150,0
|
|
20230721,095300,103804700,25150,25200,25200,25150,91
|
|
20230721,095200,101513100,25200,25200,25200,25200,397
|
|
20230721,095100,91508700,25200,25200,25200,25200,65
|
|
20230721,095000,89870700,25150,25150,25150,25150,0
|
|
20230721,094900,89870700,25150,25150,25150,25150,10
|
|
20230721,094800,89619200,25150,25150,25150,25150,31
|
|
20230721,094700,88839550,25150,25150,25150,25150,0
|
|
20230721,094600,88839550,25150,25200,25200,25150,109
|
|
20230721,094500,86093050,25200,25200,25200,25200,0
|
|
20230721,094400,86093050,25200,25200,25200,25200,50
|
|
20230721,094300,84833050,25150,25150,25150,25150,2
|
|
20230721,094200,84782750,25200,25200,25200,25200,1
|
|
20230721,094100,84757550,25150,25150,25200,25150,6
|
|
20230721,094000,84606550,25150,25150,25150,25150,63
|
|
20230721,093900,83022100,25100,25100,25100,25100,2
|
|
20230721,093800,82971900,25150,25100,25150,25100,9
|
|
20230721,093700,82745750,25100,25100,25100,25100,40
|
|
20230721,093600,81741750,25100,25100,25100,25100,71
|
|
20230721,093500,79959650,25150,25100,25150,25100,259
|
|
20230721,093400,73457750,25050,25050,25050,25050,5
|
|
20230721,093300,73332500,25050,25050,25050,25050,2
|
|
20230721,093200,73282400,25050,25050,25050,25050,15
|
|
20230721,093100,72906650,25050,25050,25050,25050,28
|
|
20230721,093000,72205250,25050,25050,25050,25050,22
|
|
20230721,092900,71654150,25050,25050,25050,25050,2
|
|
20230721,092800,71604050,25100,25050,25100,25050,22
|
|
20230721,092700,71051950,25050,25050,25050,25050,196
|
|
20230721,092600,66142150,25050,25050,25050,25050,33
|
|
20230721,092500,65315500,25050,25050,25100,25050,6
|
|
20230721,092400,65165100,25050,25050,25050,25050,0
|
|
20230721,092300,65165100,25050,25100,25100,25050,18
|
|
20230721,092200,64713500,25100,25050,25100,25050,24
|
|
20230721,092100,64112200,25050,25100,25100,25050,13
|
|
20230721,092000,63786000,25100,25200,25200,25100,54
|
|
20230721,091900,62430400,25100,25150,25150,25100,73
|
|
20230721,091800,60597050,25150,25150,25150,25150,3
|
|
20230721,091700,60521600,25150,25150,25150,25150,102
|
|
20230721,091600,57956300,25200,25150,25200,25150,6
|
|
20230721,091500,57805300,25200,25150,25200,25150,18
|
|
20230721,091400,57352550,25300,25300,25300,25100,1099
|
|
20230721,091300,29680300,25250,25250,25250,25250,6
|
|
20230721,091200,29528800,25250,25300,25300,25250,6
|
|
20230721,091100,29377200,25250,25300,25300,25250,7
|
|
20230721,091000,29200200,25300,25200,25300,25200,8
|
|
20230721,090900,28998000,25250,25150,25350,25150,239
|
|
20230721,090800,22954600,25150,25150,25150,25150,0
|
|
20230721,090700,22954600,25150,25150,25150,25150,102
|
|
20230721,090600,20389300,25150,25200,25350,25150,260
|
|
20230721,090500,13839400,25200,25150,25200,25150,56
|
|
20230721,090400,12428500,25150,25200,25200,25150,99
|
|
20230721,090300,9933800,25200,25200,25200,25200,50
|
|
20230721,090200,8673800,25200,25200,25200,25200,4
|
|
20230721,090100,8573000,25200,25200,25300,25200,91
|
|
20230721,090000,6274800,25200,25200,25200,25200,249
|