577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183400,1630970650,21000,21000,21000,21000,1246
|
|
20230711,183300,1630970650,21000,21000,21000,21000,0
|
|
20230711,183200,1630970650,21000,21000,21000,21000,0
|
|
20230711,183100,1630970650,21000,21000,21000,21000,0
|
|
20230711,183000,1630970650,21000,21000,21000,21000,0
|
|
20230711,182900,1630970650,21000,21000,21000,21000,0
|
|
20230711,182800,1630970650,21000,21000,21000,21000,0
|
|
20230711,182700,1630970650,21000,21000,21000,21000,0
|
|
20230711,182600,1630970650,21000,21000,21000,21000,0
|
|
20230711,182500,1630970650,21000,21000,21000,21000,0
|
|
20230711,182400,1630970650,21000,21000,21000,21000,0
|
|
20230711,182300,1630970650,21000,21000,21000,21000,0
|
|
20230711,182200,1630970650,21000,21000,21000,21000,0
|
|
20230711,182100,1630970650,21000,21000,21000,21000,0
|
|
20230711,182000,1630970650,21000,21000,21000,21000,0
|
|
20230711,181900,1630970650,21000,21000,21000,21000,0
|
|
20230711,181800,1630970650,21000,21000,21000,21000,0
|
|
20230711,181700,1630970650,21000,21000,21000,21000,0
|
|
20230711,181600,1630970650,21000,21000,21000,21000,0
|
|
20230711,181500,1630970650,21000,21000,21000,21000,0
|
|
20230711,181400,1630970650,21000,21000,21000,21000,0
|
|
20230711,181300,1630970650,21000,21000,21000,21000,0
|
|
20230711,181200,1630970650,21000,21000,21000,21000,0
|
|
20230711,181100,1630970650,21000,21000,21000,21000,0
|
|
20230711,181000,1630970650,21000,21000,21000,21000,0
|
|
20230711,180900,1630970650,21000,21000,21000,21000,0
|
|
20230711,180800,1630970650,21000,21000,21000,21000,0
|
|
20230711,180700,1630970650,21000,21000,21000,21000,0
|
|
20230711,180600,1630970650,21000,21000,21000,21000,0
|
|
20230711,180500,1630970650,21000,21000,21000,21000,0
|
|
20230711,180400,1630970650,21000,21000,21000,21000,1246
|
|
20230711,180300,1630970650,21000,21000,21000,21000,0
|
|
20230711,180200,1630970650,21000,21000,21000,21000,0
|
|
20230711,180100,1630970650,21000,21000,21000,21000,0
|
|
20230711,180000,1630970650,21000,21000,21000,21000,0
|
|
20230711,175900,1630970650,21000,21000,21000,21000,0
|
|
20230711,175800,1630970650,21000,21000,21000,21000,0
|
|
20230711,175700,1630970650,21000,21000,21000,21000,0
|
|
20230711,175600,1630970650,21000,21000,21000,21000,0
|
|
20230711,175500,1630970650,21000,21000,21000,21000,0
|
|
20230711,175400,1630970650,21000,21000,21000,21000,0
|
|
20230711,175300,1630970650,21000,21000,21000,21000,0
|
|
20230711,175200,1630970650,21000,21000,21000,21000,0
|
|
20230711,175100,1630970650,21000,21000,21000,21000,0
|
|
20230711,175000,1630970650,21000,21000,21000,21000,0
|
|
20230711,174900,1630970650,21000,21000,21000,21000,0
|
|
20230711,174800,1630970650,21000,21000,21000,21000,0
|
|
20230711,174700,1630970650,21000,21000,21000,21000,0
|
|
20230711,174600,1630970650,21000,21000,21000,21000,0
|
|
20230711,174500,1630970650,21000,21000,21000,21000,0
|
|
20230711,174400,1630970650,21000,21000,21000,21000,0
|
|
20230711,174300,1630970650,21000,21000,21000,21000,0
|
|
20230711,174200,1630970650,21000,21000,21000,21000,0
|
|
20230711,174100,1630970650,21000,21000,21000,21000,0
|
|
20230711,174000,1630970650,21000,21000,21000,21000,0
|
|
20230711,173900,1630970650,21000,21000,21000,21000,0
|
|
20230711,173800,1630970650,21000,21000,21000,21000,0
|
|
20230711,173700,1630970650,21000,21000,21000,21000,0
|
|
20230711,173600,1630970650,21000,21000,21000,21000,0
|
|
20230711,173500,1630970650,21000,21000,21000,21000,0
|
|
20230711,173400,1630970650,21000,21000,21000,21000,1246
|
|
20230711,173300,1630970650,21000,21000,21000,21000,0
|
|
20230711,173200,1630970650,21000,21000,21000,21000,0
|
|
20230711,173100,1630970650,21000,21000,21000,21000,0
|
|
20230711,173000,1630970650,21000,21000,21000,21000,0
|
|
20230711,172900,1630970650,21000,21000,21000,21000,0
|
|
20230711,172800,1630970650,21000,21000,21000,21000,0
|
|
20230711,172700,1630970650,21000,21000,21000,21000,0
|
|
20230711,172600,1630970650,21000,21000,21000,21000,0
|
|
20230711,172500,1630970650,21000,21000,21000,21000,0
|
|
20230711,172400,1630970650,21000,21000,21000,21000,0
|
|
20230711,172300,1630970650,21000,21000,21000,21000,0
|
|
20230711,172200,1630970650,21000,21000,21000,21000,0
|
|
20230711,172100,1630970650,21000,21000,21000,21000,0
|
|
20230711,172000,1630970650,21000,21000,21000,21000,0
|
|
20230711,171900,1630970650,21000,21000,21000,21000,0
|
|
20230711,171800,1630970650,21000,21000,21000,21000,0
|
|
20230711,171700,1630970650,21000,21000,21000,21000,0
|
|
20230711,171600,1630970650,21000,21000,21000,21000,0
|
|
20230711,171500,1630970650,21000,21000,21000,21000,0
|
|
20230711,171400,1630970650,21000,21000,21000,21000,0
|
|
20230711,171300,1630970650,21000,21000,21000,21000,0
|
|
20230711,171200,1630970650,21000,21000,21000,21000,0
|
|
20230711,171100,1630970650,21000,21000,21000,21000,0
|
|
20230711,171000,1630970650,21000,21000,21000,21000,0
|
|
20230711,170900,1630970650,21000,21000,21000,21000,0
|
|
20230711,170800,1630970650,21000,21000,21000,21000,0
|
|
20230711,170700,1630970650,21000,21000,21000,21000,0
|
|
20230711,170600,1630970650,21000,21000,21000,21000,0
|
|
20230711,170500,1630970650,21000,21000,21000,21000,0
|
|
20230711,170400,1630970650,21000,21000,21000,21000,1246
|
|
20230711,170300,1630970650,21000,21000,21000,21000,0
|
|
20230711,170200,1630970650,21000,21000,21000,21000,0
|
|
20230711,170100,1630970650,21000,21000,21000,21000,0
|
|
20230711,170000,1630970650,21000,21000,21000,21000,0
|
|
20230711,165900,1630970650,21000,21000,21000,21000,0
|
|
20230711,165800,1630970650,21000,21000,21000,21000,0
|
|
20230711,165700,1630970650,21000,21000,21000,21000,0
|
|
20230711,165600,1630970650,21000,21000,21000,21000,0
|
|
20230711,165500,1630970650,21000,21000,21000,21000,0
|
|
20230711,165400,1630970650,21000,21000,21000,21000,0
|
|
20230711,165300,1630970650,21000,21000,21000,21000,0
|
|
20230711,165200,1630970650,21000,21000,21000,21000,0
|
|
20230711,165100,1630970650,21000,21000,21000,21000,0
|
|
20230711,165000,1630970650,21000,21000,21000,21000,0
|
|
20230711,164900,1630970650,21000,21000,21000,21000,0
|
|
20230711,164800,1630970650,21000,21000,21000,21000,0
|
|
20230711,164700,1630970650,21000,21000,21000,21000,0
|
|
20230711,164600,1630970650,21000,21000,21000,21000,0
|
|
20230711,164500,1630970650,21000,21000,21000,21000,0
|
|
20230711,164400,1630970650,21000,21000,21000,21000,0
|
|
20230711,164300,1630970650,21000,21000,21000,21000,0
|
|
20230711,164200,1630970650,21000,21000,21000,21000,0
|
|
20230711,164100,1630970650,21000,21000,21000,21000,0
|
|
20230711,164000,1630970650,21000,21000,21000,21000,0
|
|
20230711,163900,1630970650,21000,21000,21000,21000,0
|
|
20230711,163800,1630970650,21000,21000,21000,21000,0
|
|
20230711,163700,1630970650,21000,21000,21000,21000,0
|
|
20230711,163600,1630970650,21000,21000,21000,21000,0
|
|
20230711,163500,1630970650,21000,21000,21000,21000,0
|
|
20230711,163400,1630970650,21000,21000,21000,21000,1246
|
|
20230711,163300,1630970650,21000,21000,21000,21000,0
|
|
20230711,163200,1630970650,21000,21000,21000,21000,0
|
|
20230711,163100,1630970650,21000,21000,21000,21000,0
|
|
20230711,163000,1630970650,21000,21000,21000,21000,0
|
|
20230711,162900,1630970650,21000,21000,21000,21000,0
|
|
20230711,162800,1630970650,21000,21000,21000,21000,0
|
|
20230711,162700,1630970650,21000,21000,21000,21000,0
|
|
20230711,162600,1630970650,21000,21000,21000,21000,0
|
|
20230711,162500,1630970650,21000,21000,21000,21000,0
|
|
20230711,162400,1630970650,21000,21000,21000,21000,0
|
|
20230711,162300,1630970650,21000,21000,21000,21000,0
|
|
20230711,162200,1630970650,21000,21000,21000,21000,0
|
|
20230711,162100,1630970650,21000,21000,21000,21000,0
|
|
20230711,162000,1630970650,21000,21000,21000,21000,0
|
|
20230711,161900,1630970650,21000,21000,21000,21000,0
|
|
20230711,161800,1630970650,21000,21000,21000,21000,0
|
|
20230711,161700,1630970650,21000,21000,21000,21000,0
|
|
20230711,161600,1630970650,21000,21000,21000,21000,0
|
|
20230711,161500,1630970650,21000,21000,21000,21000,0
|
|
20230711,161400,1630970650,21000,21000,21000,21000,0
|
|
20230711,161300,1630970650,21000,21000,21000,21000,0
|
|
20230711,161200,1630970650,21000,21000,21000,21000,0
|
|
20230711,161100,1630970650,21000,21000,21000,21000,0
|
|
20230711,161000,1630970650,21000,21000,21000,21000,0
|
|
20230711,160900,1630970650,21000,21000,21000,21000,0
|
|
20230711,160800,1630970650,21000,21000,21000,21000,0
|
|
20230711,160700,1630970650,21000,21000,21000,21000,0
|
|
20230711,160600,1630970650,21000,21000,21000,21000,0
|
|
20230711,160500,1630970650,21000,21000,21000,21000,0
|
|
20230711,160400,1630970650,21000,21000,21000,21000,1246
|
|
20230711,160300,1630970650,21000,21000,21000,21000,0
|
|
20230711,160200,1630970650,21000,21000,21000,21000,0
|
|
20230711,160100,1630970650,21000,21000,21000,21000,0
|
|
20230711,160000,1630970650,21000,21000,21000,21000,0
|
|
20230711,155900,1630970650,21000,21000,21000,21000,0
|
|
20230711,155800,1630970650,21000,21000,21000,21000,0
|
|
20230711,155700,1630970650,21000,21000,21000,21000,0
|
|
20230711,155600,1630970650,21000,21000,21000,21000,0
|
|
20230711,155500,1630970650,21000,21000,21000,21000,0
|
|
20230711,155400,1630970650,21000,21000,21000,21000,0
|
|
20230711,155300,1630970650,21000,21000,21000,21000,0
|
|
20230711,155200,1630970650,21000,21000,21000,21000,0
|
|
20230711,155100,1630970650,21000,21000,21000,21000,0
|
|
20230711,155000,1630970650,21000,21000,21000,21000,0
|
|
20230711,154900,1630970650,21000,21000,21000,21000,0
|
|
20230711,154800,1630970650,21000,21000,21000,21000,0
|
|
20230711,154700,1630970650,21000,21000,21000,21000,0
|
|
20230711,154600,1630970650,21000,21000,21000,21000,0
|
|
20230711,154500,1630970650,21000,21000,21000,21000,0
|
|
20230711,154400,1630970650,21000,21000,21000,21000,0
|
|
20230711,154300,1630970650,21000,21000,21000,21000,0
|
|
20230711,154200,1630970650,21000,21000,21000,21000,0
|
|
20230711,154100,1630970650,21000,21000,21000,21000,0
|
|
20230711,154000,1630970650,21000,21000,21000,21000,0
|
|
20230711,153900,1630970650,21000,21000,21000,21000,0
|
|
20230711,153800,1630970650,21000,21000,21000,21000,0
|
|
20230711,153700,1630970650,21000,21000,21000,21000,0
|
|
20230711,153600,1630970650,21000,21000,21000,21000,0
|
|
20230711,153500,1630970650,21000,21000,21000,21000,0
|
|
20230711,153400,1630970650,21000,21000,21000,21000,1246
|
|
20230711,153300,1630970650,21000,21000,21000,21000,0
|
|
20230711,153200,1630970650,21000,21000,21000,21000,0
|
|
20230711,153100,1630970650,21000,21000,21000,21000,0
|
|
20230711,153000,1630970650,21000,21000,21000,21000,1246
|
|
20230711,152900,1604804650,20950,20950,20950,20950,0
|
|
20230711,152800,1604804650,20950,20950,20950,20950,0
|
|
20230711,152700,1604804650,20950,20950,20950,20950,0
|
|
20230711,152600,1604804650,20950,20950,20950,20950,0
|
|
20230711,152500,1604804650,20950,20950,20950,20950,0
|
|
20230711,152400,1604804650,20950,20950,20950,20950,0
|
|
20230711,152300,1604804650,20950,20950,20950,20950,0
|
|
20230711,152200,1604804650,20950,20950,20950,20950,0
|
|
20230711,152100,1604804650,20950,20950,20950,20950,0
|
|
20230711,152000,1604804650,20950,20950,20950,20950,0
|
|
20230711,151900,1604804650,20950,20950,21000,20900,80
|
|
20230711,151800,1603130950,21000,20950,21000,20950,245
|
|
20230711,151700,1597995050,21000,20950,21000,20900,684
|
|
20230711,151600,1583661600,20950,20900,20950,20900,68
|
|
20230711,151500,1582237500,20900,20900,20900,20900,5
|
|
20230711,151400,1582133000,20950,20950,20950,20900,172
|
|
20230711,151300,1578529850,20950,20950,20950,20900,149
|
|
20230711,151200,1575408550,20950,20900,20950,20900,283
|
|
20230711,151100,1569486750,20950,20950,20950,20950,182
|
|
20230711,151000,1565673850,20950,20950,20950,20900,110
|
|
20230711,150900,1563369400,20950,20950,20950,20950,0
|
|
20230711,150800,1563369400,20950,20950,20950,20950,5
|
|
20230711,150700,1563264650,20950,20900,20950,20900,1171
|
|
20230711,150600,1538736700,20900,20950,20950,20850,745
|
|
20230711,150500,1523165350,20950,20950,20950,20950,99
|
|
20230711,150400,1521091300,20950,20950,20950,20950,98
|
|
20230711,150300,1519038200,20950,20950,20950,20950,296
|
|
20230711,150200,1512837000,20950,20950,20950,20950,66
|
|
20230711,150100,1511454300,20950,20950,20950,20950,44
|
|
20230711,150000,1510532500,20950,20950,20950,20950,189
|
|
20230711,145900,1506572950,20900,20900,20900,20900,5
|
|
20230711,145800,1506468450,20900,20950,20950,20900,123
|
|
20230711,145700,1503893950,20950,20950,20950,20950,158
|
|
20230711,145600,1500583850,20900,20900,20900,20900,167
|
|
20230711,145500,1497093550,20900,20900,20900,20900,0
|
|
20230711,145400,1497093550,20900,20850,20900,20850,54
|
|
20230711,145300,1495965200,20850,20850,20850,20850,0
|
|
20230711,145200,1495965200,20850,20850,20850,20850,10
|
|
20230711,145100,1495756700,20850,20850,20850,20850,386
|
|
20230711,145000,1487708600,20850,20850,20850,20850,484
|
|
20230711,144900,1477617200,20850,20850,20850,20850,0
|
|
20230711,144800,1477617200,20850,20900,20900,20850,224
|
|
20230711,144700,1472945800,20900,20900,20900,20900,0
|
|
20230711,144600,1472945800,20900,20900,20900,20900,0
|
|
20230711,144500,1472945800,20900,20850,20900,20850,286
|
|
20230711,144400,1466982150,20850,20850,20850,20850,438
|
|
20230711,144300,1457849850,20900,20900,20900,20900,40
|
|
20230711,144200,1457013850,20900,20900,20900,20900,37
|
|
20230711,144100,1456240550,20850,20900,20900,20850,47
|
|
20230711,144000,1455258650,20900,20900,20900,20900,39
|
|
20230711,143900,1454443550,20900,20900,20900,20900,137
|
|
20230711,143800,1451580250,20900,20900,20900,20900,37
|
|
20230711,143700,1450806950,20900,20900,20900,20900,37
|
|
20230711,143600,1450033650,20900,20900,20900,20900,301
|
|
20230711,143500,1443742750,20850,20800,20850,20800,1686
|
|
20230711,143400,1408612650,20750,20750,20750,20750,200
|
|
20230711,143300,1404462650,20800,20800,20800,20800,120
|
|
20230711,143200,1401966650,20750,20750,20750,20750,1
|
|
20230711,143100,1401945900,20750,20750,20750,20750,318
|
|
20230711,143000,1395347400,20750,20750,20750,20750,974
|
|
20230711,142900,1375136900,20800,20850,20850,20800,1430
|
|
20230711,142800,1345392700,20850,20850,20850,20800,288
|
|
20230711,142700,1339388400,20800,20850,20850,20800,16
|
|
20230711,142600,1339055400,20850,20850,20850,20850,30
|
|
20230711,142500,1338429900,20850,20850,20850,20850,43
|
|
20230711,142400,1337533350,20850,20850,20850,20800,43
|
|
20230711,142300,1336636900,20850,20850,20850,20850,154
|
|
20230711,142200,1333426000,20850,20850,20850,20850,74
|
|
20230711,142100,1331883100,20850,20850,20850,20850,155
|
|
20230711,142000,1328651350,20850,20850,20850,20850,38
|
|
20230711,141900,1327859050,20850,20850,20850,20850,163
|
|
20230711,141800,1324460500,20850,20850,20850,20850,261
|
|
20230711,141700,1319018650,20850,20850,20850,20850,4
|
|
20230711,141600,1318935250,20850,20850,20850,20850,136
|
|
20230711,141500,1316099650,20850,20850,20850,20850,25
|
|
20230711,141400,1315578400,20850,20850,20850,20850,6
|
|
20230711,141300,1315453300,20850,20850,20850,20850,7
|
|
20230711,141200,1315307350,20850,20850,20850,20850,4
|
|
20230711,141100,1315223950,20800,20800,20800,20800,0
|
|
20230711,141000,1315223950,20800,20800,20800,20800,0
|
|
20230711,140900,1315223950,20800,20800,20800,20800,0
|
|
20230711,140800,1315223950,20800,20800,20800,20800,0
|
|
20230711,140700,1315223950,20800,20800,20800,20800,20
|
|
20230711,140600,1314807950,20800,20800,20800,20800,0
|
|
20230711,140500,1314807950,20800,20800,20800,20800,0
|
|
20230711,140400,1314807950,20800,20850,20850,20800,506
|
|
20230711,140300,1304283050,20850,20850,20850,20850,30
|
|
20230711,140200,1303657550,20800,20800,20800,20800,15
|
|
20230711,140100,1303345550,20800,20800,20800,20800,0
|
|
20230711,140000,1303345550,20800,20800,20800,20800,0
|
|
20230711,135900,1303345550,20800,20800,20800,20800,0
|
|
20230711,135800,1303345550,20800,20800,20800,20800,3
|
|
20230711,135700,1303283150,20850,20850,20850,20850,120
|
|
20230711,135600,1300781150,20850,20850,20850,20850,0
|
|
20230711,135500,1300781150,20850,20850,20850,20850,0
|
|
20230711,135400,1300781150,20850,20850,20850,20850,0
|
|
20230711,135300,1300781150,20850,20800,20850,20800,60
|
|
20230711,135200,1299532650,20800,20850,20850,20800,40
|
|
20230711,135100,1298699150,20850,20850,20850,20850,0
|
|
20230711,135000,1298699150,20850,20850,20850,20850,10
|
|
20230711,134900,1298490650,20800,20800,20800,20800,102
|
|
20230711,134800,1296369050,20800,20800,20800,20800,65
|
|
20230711,134700,1295017050,20750,20750,20750,20750,0
|
|
20230711,134600,1295017050,20750,20800,20800,20750,70
|
|
20230711,134500,1293563550,20800,20800,20800,20800,498
|
|
20230711,134400,1283205150,20800,20800,20800,20800,572
|
|
20230711,134300,1271307550,20800,20800,20800,20800,201
|
|
20230711,134200,1267126750,20800,20800,20800,20800,52
|
|
20230711,134100,1266045150,20800,20850,20850,20800,134
|
|
20230711,134000,1263256250,20850,20850,20850,20850,10
|
|
20230711,133900,1263047750,20850,20850,20850,20850,5
|
|
20230711,133800,1262943500,20850,20850,20850,20850,10
|
|
20230711,133700,1262735000,20850,20850,20850,20850,1
|
|
20230711,133600,1262714150,20850,20850,20850,20850,1
|
|
20230711,133500,1262693300,20850,20850,20850,20850,17
|
|
20230711,133400,1262338850,20850,20850,20850,20850,0
|
|
20230711,133300,1262338850,20850,20850,20850,20850,3
|
|
20230711,133200,1262276300,20800,20800,20800,20800,4
|
|
20230711,133100,1262193100,20850,20850,20850,20850,50
|
|
20230711,133000,1261150600,20800,20800,20800,20800,0
|
|
20230711,132900,1261150600,20800,20800,20800,20800,0
|
|
20230711,132800,1261150600,20800,20850,20850,20800,353
|
|
20230711,132700,1253790700,20800,20850,20850,20800,105
|
|
20230711,132600,1251606200,20850,20850,20850,20850,0
|
|
20230711,132500,1251606200,20850,20850,20850,20850,0
|
|
20230711,132400,1251606200,20850,20850,20850,20850,10
|
|
20230711,132300,1251397700,20850,20850,20850,20850,16
|
|
20230711,132200,1251064100,20850,20800,20850,20800,7
|
|
20230711,132100,1250918200,20850,20850,20850,20850,12
|
|
20230711,132000,1250668000,20800,20800,20800,20800,422
|
|
20230711,131900,1241890400,20800,20800,20800,20800,55
|
|
20230711,131800,1240746400,20800,20800,20800,20800,0
|
|
20230711,131700,1240746400,20800,20800,20800,20800,22
|
|
20230711,131600,1240288800,20850,20900,20900,20850,135
|
|
20230711,131500,1237473750,20900,20850,20900,20850,11
|
|
20230711,131400,1237244350,20850,20900,20900,20850,25
|
|
20230711,131300,1236722100,20900,20900,20900,20900,10
|
|
20230711,131200,1236513100,20900,20900,20900,20900,7
|
|
20230711,131100,1236366800,20900,20900,20900,20850,46
|
|
20230711,131000,1235405850,20900,20900,20900,20900,5
|
|
20230711,130900,1235301350,20900,20900,20900,20900,200
|
|
20230711,130800,1231121350,20900,20900,20900,20900,26
|
|
20230711,130700,1230577950,20900,20900,20900,20900,10
|
|
20230711,130600,1230368950,20900,20900,20900,20900,123
|
|
20230711,130500,1227798250,20900,20900,20900,20900,237
|
|
20230711,130400,1222844950,20900,20900,20950,20900,856
|
|
20230711,130300,1204947050,20900,20900,20900,20900,10
|
|
20230711,130200,1204738050,20900,20950,20950,20900,249
|
|
20230711,130100,1199533350,20950,20950,20950,20950,194
|
|
20230711,130000,1195469050,20900,20950,20950,20900,202
|
|
20230711,125900,1191247200,20950,20950,20950,20950,73
|
|
20230711,125800,1189717850,20900,20900,20950,20900,45
|
|
20230711,125700,1188777150,20900,20900,20900,20900,731
|
|
20230711,125600,1173499250,20900,20900,20900,20900,197
|
|
20230711,125500,1169381950,20900,20850,20900,20850,29
|
|
20230711,125400,1168775900,20900,20900,20900,20900,25
|
|
20230711,125300,1168253400,20900,20850,20900,20850,37
|
|
20230711,125200,1167481500,20850,20850,20850,20850,10
|
|
20230711,125100,1167273000,20850,20850,20850,20850,1
|
|
20230711,125000,1167252150,20900,20850,20900,20850,59
|
|
20230711,124900,1166019100,20850,20850,20850,20850,104
|
|
20230711,124800,1163850700,20850,20850,20850,20850,0
|
|
20230711,124700,1163850700,20850,20850,20850,20850,475
|
|
20230711,124600,1153946950,20850,20850,20850,20850,284
|
|
20230711,124500,1148025550,20850,20850,20850,20850,12
|
|
20230711,124400,1147775350,20800,20850,20850,20800,43
|
|
20230711,124300,1146880100,20850,20800,20900,20800,2336
|
|
20230711,124200,1098273500,20800,20800,20800,20800,200
|
|
20230711,124100,1094113500,20750,20750,20750,20750,5
|
|
20230711,124000,1094009750,20750,20700,20750,20700,2733
|
|
20230711,123900,1037360600,20700,20700,20700,20700,0
|
|
20230711,123800,1037360600,20700,20700,20700,20700,100
|
|
20230711,123700,1035290600,20700,20700,20700,20700,110
|
|
20230711,123600,1033013600,20700,20700,20700,20700,50
|
|
20230711,123500,1031978600,20700,20750,20750,20700,200
|
|
20230711,123400,1027833600,20700,20700,20750,20700,4
|
|
20230711,123300,1027750750,20700,20750,20750,20700,51
|
|
20230711,123200,1026692550,20700,20700,20700,20700,0
|
|
20230711,123100,1026692550,20700,20700,20700,20700,0
|
|
20230711,123000,1026692550,20700,20700,20700,20700,0
|
|
20230711,122900,1026692550,20700,20700,20700,20700,100
|
|
20230711,122800,1024622550,20700,20700,20700,20700,0
|
|
20230711,122700,1024622550,20700,20750,20750,20700,190
|
|
20230711,122600,1020684550,20700,20700,20700,20700,100
|
|
20230711,122500,1018614550,20700,20700,20700,20700,70
|
|
20230711,122400,1017165550,20700,20700,20700,20700,200
|
|
20230711,122300,1013025550,20700,20700,20700,20700,0
|
|
20230711,122200,1013025550,20700,20700,20700,20700,0
|
|
20230711,122100,1013025550,20700,20750,20750,20700,6
|
|
20230711,122000,1012901300,20700,20700,20700,20700,133
|
|
20230711,121900,1010148200,20700,20700,20700,20700,250
|
|
20230711,121800,1004973200,20650,20650,20650,20650,1
|
|
20230711,121700,1004952550,20650,20650,20650,20650,0
|
|
20230711,121600,1004952550,20650,20700,20700,20650,921
|
|
20230711,121500,985888500,20700,20700,20700,20700,20
|
|
20230711,121400,985474500,20750,20700,20750,20700,58
|
|
20230711,121300,984271200,20700,20700,20700,20700,1256
|
|
20230711,121200,958272000,20700,20750,20750,20700,12
|
|
20230711,121100,958023050,20750,20700,20750,20700,1080
|
|
20230711,121000,935667000,20650,20650,20650,20650,1645
|
|
20230711,120900,901697750,20600,20600,20600,20600,1
|
|
20230711,120800,901677150,20600,20600,20600,20600,200
|
|
20230711,120700,897557150,20650,20650,20650,20650,0
|
|
20230711,120600,897557150,20650,20650,20650,20650,12
|
|
20230711,120500,897309350,20650,20650,20650,20650,0
|
|
20230711,120400,897309350,20650,20600,20650,20600,311
|
|
20230711,120300,890902200,20600,20600,20600,20600,0
|
|
20230711,120200,890902200,20600,20600,20600,20600,0
|
|
20230711,120100,890902200,20600,20600,20600,20600,0
|
|
20230711,120000,890902200,20600,20600,20600,20600,14
|
|
20230711,115900,890613800,20600,20600,20600,20600,14
|
|
20230711,115800,890325400,20600,20600,20600,20600,20
|
|
20230711,115700,889913400,20600,20600,20650,20600,18
|
|
20230711,115600,889542000,20600,20650,20650,20600,55
|
|
20230711,115500,888406850,20600,20600,20600,20600,104
|
|
20230711,115400,886264450,20600,20600,20600,20600,71
|
|
20230711,115300,884801850,20600,20600,20600,20600,11
|
|
20230711,115200,884575250,20600,20600,20600,20600,7
|
|
20230711,115100,884431050,20600,20600,20650,20600,8
|
|
20230711,115000,884266150,20600,20600,20600,20600,8
|
|
20230711,114900,884101350,20600,20600,20600,20600,5
|
|
20230711,114800,883998350,20600,20600,20600,20600,20
|
|
20230711,114700,883586350,20600,20600,20600,20600,9
|
|
20230711,114600,883400950,20600,20600,20650,20600,238
|
|
20230711,114500,878496250,20600,20600,20600,20600,108
|
|
20230711,114400,876271450,20600,20600,20600,20600,8
|
|
20230711,114300,876106650,20600,20600,20600,20600,7
|
|
20230711,114200,875962450,20600,20600,20600,20600,0
|
|
20230711,114100,875962450,20600,20600,20600,20600,114
|
|
20230711,114000,873614050,20600,20600,20600,20600,7
|
|
20230711,113900,873469850,20600,20600,20600,20600,73
|
|
20230711,113800,871966050,20600,20600,20600,20600,74
|
|
20230711,113700,870441650,20600,20600,20600,20600,8
|
|
20230711,113600,870276850,20600,20600,20600,20600,7
|
|
20230711,113500,870132650,20600,20600,20600,20600,8
|
|
20230711,113400,869967850,20600,20600,20600,20600,10
|
|
20230711,113300,869761850,20600,20550,20600,20550,42
|
|
20230711,113200,868896800,20600,20550,20600,20550,9
|
|
20230711,113100,868711750,20550,20600,20600,20550,154
|
|
20230711,113000,865539500,20600,20600,20600,20550,187
|
|
20230711,112900,861687650,20550,20550,20600,20550,56
|
|
20230711,112800,860534300,20550,20550,20600,20550,164
|
|
20230711,112700,857156350,20550,20550,20550,20550,6
|
|
20230711,112600,857033050,20550,20600,20600,20550,237
|
|
20230711,112500,852151150,20550,20550,20550,20550,40
|
|
20230711,112400,851329150,20550,20550,20550,20550,1
|
|
20230711,112300,851308600,20550,20550,20550,20550,115
|
|
20230711,112200,848945350,20550,20550,20550,20550,6
|
|
20230711,112100,848822050,20550,20550,20550,20550,40
|
|
20230711,112000,848000050,20550,20550,20550,20550,56
|
|
20230711,111900,846849250,20550,20550,20550,20550,9
|
|
20230711,111800,846664300,20550,20550,20550,20550,3
|
|
20230711,111700,846602650,20600,20550,20600,20550,54
|
|
20230711,111600,845490550,20550,20550,20650,20550,264
|
|
20230711,111500,840057850,20550,20600,20600,20550,1079
|
|
20230711,111400,817832400,20600,20600,20600,20600,480
|
|
20230711,111300,807944400,20600,20600,20600,20600,14
|
|
20230711,111200,807656000,20600,20600,20600,20600,12
|
|
20230711,111100,807408800,20600,20600,20600,20600,4
|
|
20230711,111000,807326400,20600,20600,20600,20600,104
|
|
20230711,110900,805184000,20600,20600,20600,20600,9
|
|
20230711,110800,804998600,20600,20600,20600,20600,61
|
|
20230711,110700,803742000,20600,20650,20650,20600,9
|
|
20230711,110600,803556350,20600,20600,20600,20600,177
|
|
20230711,110500,799910150,20600,20600,20600,20600,133
|
|
20230711,110400,797170350,20600,20600,20600,20600,16
|
|
20230711,110300,796840750,20600,20600,20600,20600,5
|
|
20230711,110200,796737750,20600,20600,20600,20600,5
|
|
20230711,110100,796634750,20650,20600,20650,20600,74
|
|
20230711,110000,795107050,20600,20600,20600,20600,3
|
|
20230711,105900,795045250,20600,20600,20600,20600,8
|
|
20230711,105800,794880450,20600,20600,20600,20600,2
|
|
20230711,105700,794839250,20600,20600,20600,20600,129
|
|
20230711,105600,792181850,20600,20600,20600,20600,16
|
|
20230711,105500,791852250,20600,20550,20600,20550,6
|
|
20230711,105400,791728700,20550,20550,20600,20550,10
|
|
20230711,105300,791523100,20550,20550,20600,20550,111
|
|
20230711,105200,789236800,20550,20600,20600,20550,1475
|
|
20230711,105100,758852000,20600,20650,20650,20600,216
|
|
20230711,105000,754401950,20600,20650,20650,20600,1424
|
|
20230711,104900,724996750,20650,20650,20650,20650,8
|
|
20230711,104800,724831550,20650,20650,20650,20650,5
|
|
20230711,104700,724728300,20650,20650,20650,20650,248
|
|
20230711,104600,719607100,20600,20600,20650,20600,58
|
|
20230711,104500,718411800,20600,20600,20600,20600,67
|
|
20230711,104400,717031600,20600,20600,20600,20600,55
|
|
20230711,104300,715898600,20600,20600,20650,20600,211
|
|
20230711,104200,711541700,20600,20650,20650,20600,207
|
|
20230711,104100,707270950,20650,20650,20650,20600,405
|
|
20230711,104000,698910050,20650,20650,20650,20650,106
|
|
20230711,103900,696721150,20650,20650,20650,20650,578
|
|
20230711,103800,684785450,20650,20650,20650,20650,208
|
|
20230711,103700,680490250,20650,20650,20650,20650,350
|
|
20230711,103600,673262750,20650,20700,20700,20600,421
|
|
20230711,103500,664569100,20700,20650,20700,20650,716
|
|
20230711,103400,649782700,20650,20650,20650,20650,8
|
|
20230711,103300,649617500,20650,20650,20650,20650,106
|
|
20230711,103200,647428600,20650,20650,20650,20650,108
|
|
20230711,103100,645198400,20650,20650,20650,20650,54
|
|
20230711,103000,644083300,20650,20650,20700,20650,67
|
|
20230711,102900,642699100,20650,20650,20650,20650,3
|
|
20230711,102800,642637150,20650,20650,20650,20650,13
|
|
20230711,102700,642368700,20650,20650,20650,20650,10
|
|
20230711,102600,642162200,20650,20600,20700,20600,143
|
|
20230711,102500,639209050,20600,20600,20600,20600,10
|
|
20230711,102400,639003050,20600,20650,20650,20600,6
|
|
20230711,102300,638879400,20600,20700,20700,20600,603
|
|
20230711,102200,626427500,20650,20700,20700,20650,26
|
|
20230711,102100,625890100,20700,20650,20700,20650,7
|
|
20230711,102000,625745350,20700,20650,20700,20650,25
|
|
20230711,101900,625229000,20650,20650,20650,20650,5
|
|
20230711,101800,625125750,20650,20650,20650,20650,16
|
|
20230711,101700,624795350,20650,20700,20700,20650,146
|
|
20230711,101600,621773300,20700,20750,20750,20700,114
|
|
20230711,101500,619408100,20700,20700,20700,20700,485
|
|
20230711,101400,609368600,20700,20700,20750,20700,5
|
|
20230711,101300,609265050,20700,20700,20700,20700,7
|
|
20230711,101200,609120150,20700,20700,20700,20700,10
|
|
20230711,101100,608913150,20700,20700,20750,20700,73
|
|
20230711,101000,607401550,20700,20700,20750,20700,14
|
|
20230711,100900,607111500,20700,20750,20750,20700,27
|
|
20230711,100800,606551600,20700,20700,20700,20700,6
|
|
20230711,100700,606427400,20700,20700,20700,20700,6
|
|
20230711,100600,606303200,20700,20700,20700,20700,55
|
|
20230711,100500,605164700,20750,20700,20750,20650,312
|
|
20230711,100400,598701600,20650,20650,20650,20650,13
|
|
20230711,100300,598433150,20650,20650,20650,20650,4
|
|
20230711,100200,598350550,20650,20600,20650,20600,952
|
|
20230711,100100,578692100,20650,20600,20650,20600,52
|
|
20230711,100000,577618400,20600,20600,20650,20600,8
|
|
20230711,095900,577453550,20600,20600,20600,20550,1018
|
|
20230711,095800,556523750,20600,20650,20650,20600,419
|
|
20230711,095700,547871600,20650,20650,20650,20650,5
|
|
20230711,095600,547768350,20650,20650,20650,20650,107
|
|
20230711,095500,545558800,20650,20650,20650,20650,8
|
|
20230711,095400,545393600,20650,20650,20700,20650,33
|
|
20230711,095300,544712100,20650,20650,20650,20650,5
|
|
20230711,095200,544608850,20650,20650,20650,20650,7
|
|
20230711,095100,544464300,20650,20650,20650,20650,89
|
|
20230711,095000,542626450,20650,20650,20650,20650,8
|
|
20230711,094900,542461250,20650,20650,20650,20650,326
|
|
20230711,094800,535729350,20600,20650,20650,20600,745
|
|
20230711,094700,520375450,20600,20650,20700,20600,209
|
|
20230711,094600,516063150,20700,20650,20750,20650,224
|
|
20230711,094500,511422900,20650,20550,20700,20550,1119
|
|
20230711,094400,488307500,20600,20600,20600,20600,516
|
|
20230711,094300,477677900,20600,20700,20700,20600,556
|
|
20230711,094200,466191600,20700,20650,20700,20650,7
|
|
20230711,094100,466046750,20700,20650,20700,20650,28
|
|
20230711,094000,465467550,20650,20700,20700,20650,76
|
|
20230711,093900,463894750,20700,20700,20700,20700,70
|
|
20230711,093800,462445750,20650,20700,20750,20650,119
|
|
20230711,093700,459978800,20650,20650,20700,20650,195
|
|
20230711,093600,455945100,20650,20650,20700,20650,264
|
|
20230711,093500,450486850,20700,20650,20700,20600,2602
|
|
20230711,093400,396859050,20650,20650,20750,20650,2012
|
|
20230711,093300,355289800,20650,20650,20700,20650,10
|
|
20230711,093200,355083250,20700,20700,20750,20650,256
|
|
20230711,093100,349783550,20750,20700,20750,20650,24
|
|
20230711,093000,349286250,20700,20700,20750,20700,114
|
|
20230711,092900,346926100,20700,20700,20700,20700,27
|
|
20230711,092800,346367200,20700,20700,20700,20700,567
|
|
20230711,092700,334630300,20700,20750,20750,20700,114
|
|
20230711,092600,332265050,20700,20700,20750,20700,76
|
|
20230711,092500,330688350,20700,20750,20800,20700,664
|
|
20230711,092400,316906600,20800,20800,20800,20750,155
|
|
20230711,092300,313682900,20800,20750,20800,20700,1862
|
|
20230711,092200,275026550,20700,20700,20750,20700,12
|
|
20230711,092100,274778050,20750,20750,20750,20700,334
|
|
20230711,092000,267850700,20700,20700,20750,20700,21
|
|
20230711,091900,267415350,20700,20600,20750,20600,1624
|
|
20230711,091800,233861550,20600,20650,20650,20600,105
|
|
20230711,091700,231694000,20650,20650,20650,20650,454
|
|
20230711,091600,222318900,20650,20550,20650,20450,1370
|
|
20230711,091500,194242150,20550,20550,20550,20500,212
|
|
20230711,091400,189895750,20550,20500,20600,20500,109
|
|
20230711,091300,187653400,20550,20500,20600,20500,61
|
|
20230711,091200,186397150,20500,20550,20600,20500,65
|
|
20230711,091100,185059150,20550,20450,20600,20450,1141
|
|
20230711,091000,161658750,20450,20500,20500,20450,159
|
|
20230711,090900,158399900,20500,20500,20500,20450,648
|
|
20230711,090800,145133950,20550,20500,20550,20500,515
|
|
20230711,090700,134576350,20500,20500,20500,20500,36
|
|
20230711,090600,133838350,20500,20550,20600,20450,545
|
|
20230711,090500,122643400,20500,20550,20550,20450,657
|
|
20230711,090400,109177250,20550,20550,20600,20550,163
|
|
20230711,090300,105827100,20600,20600,20600,20600,924
|
|
20230711,090200,86792700,20700,20750,20750,20650,809
|
|
20230711,090100,70059650,20750,20750,20800,20750,2831
|
|
20230711,090000,11292900,20700,20600,20700,20600,548
|