661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195800,638462550,21700,21700,21700,21700,939
|
|
20230707,195700,638462550,21700,21700,21700,21700,0
|
|
20230707,195600,638462550,21700,21700,21700,21700,0
|
|
20230707,195500,638462550,21700,21700,21700,21700,0
|
|
20230707,195400,638462550,21700,21700,21700,21700,0
|
|
20230707,195300,638462550,21700,21700,21700,21700,0
|
|
20230707,195200,638462550,21700,21700,21700,21700,0
|
|
20230707,195100,638462550,21700,21700,21700,21700,0
|
|
20230707,195000,638462550,21700,21700,21700,21700,0
|
|
20230707,194900,638462550,21700,21700,21700,21700,0
|
|
20230707,194800,638462550,21700,21700,21700,21700,0
|
|
20230707,194700,638462550,21700,21700,21700,21700,0
|
|
20230707,194600,638462550,21700,21700,21700,21700,0
|
|
20230707,194500,638462550,21700,21700,21700,21700,0
|
|
20230707,194400,638462550,21700,21700,21700,21700,0
|
|
20230707,194300,638462550,21700,21700,21700,21700,0
|
|
20230707,194200,638462550,21700,21700,21700,21700,0
|
|
20230707,194100,638462550,21700,21700,21700,21700,0
|
|
20230707,194000,638462550,21700,21700,21700,21700,0
|
|
20230707,193900,638462550,21700,21700,21700,21700,0
|
|
20230707,193800,638462550,21700,21700,21700,21700,0
|
|
20230707,193700,638462550,21700,21700,21700,21700,0
|
|
20230707,193600,638462550,21700,21700,21700,21700,0
|
|
20230707,193500,638462550,21700,21700,21700,21700,0
|
|
20230707,193400,638462550,21700,21700,21700,21700,0
|
|
20230707,193300,638462550,21700,21700,21700,21700,0
|
|
20230707,193200,638462550,21700,21700,21700,21700,0
|
|
20230707,193100,638462550,21700,21700,21700,21700,0
|
|
20230707,193000,638462550,21700,21700,21700,21700,0
|
|
20230707,192900,638462550,21700,21700,21700,21700,0
|
|
20230707,192800,638462550,21700,21700,21700,21700,939
|
|
20230707,192700,638462550,21700,21700,21700,21700,0
|
|
20230707,192600,638462550,21700,21700,21700,21700,0
|
|
20230707,192500,638462550,21700,21700,21700,21700,0
|
|
20230707,192400,638462550,21700,21700,21700,21700,0
|
|
20230707,192300,638462550,21700,21700,21700,21700,0
|
|
20230707,192200,638462550,21700,21700,21700,21700,0
|
|
20230707,192100,638462550,21700,21700,21700,21700,0
|
|
20230707,192000,638462550,21700,21700,21700,21700,0
|
|
20230707,191900,638462550,21700,21700,21700,21700,0
|
|
20230707,191800,638462550,21700,21700,21700,21700,0
|
|
20230707,191700,638462550,21700,21700,21700,21700,0
|
|
20230707,191600,638462550,21700,21700,21700,21700,0
|
|
20230707,191500,638462550,21700,21700,21700,21700,0
|
|
20230707,191400,638462550,21700,21700,21700,21700,0
|
|
20230707,191300,638462550,21700,21700,21700,21700,0
|
|
20230707,191200,638462550,21700,21700,21700,21700,0
|
|
20230707,191100,638462550,21700,21700,21700,21700,0
|
|
20230707,191000,638462550,21700,21700,21700,21700,0
|
|
20230707,190900,638462550,21700,21700,21700,21700,0
|
|
20230707,190800,638462550,21700,21700,21700,21700,0
|
|
20230707,190700,638462550,21700,21700,21700,21700,0
|
|
20230707,190600,638462550,21700,21700,21700,21700,0
|
|
20230707,190500,638462550,21700,21700,21700,21700,0
|
|
20230707,190400,638462550,21700,21700,21700,21700,0
|
|
20230707,190300,638462550,21700,21700,21700,21700,0
|
|
20230707,190200,638462550,21700,21700,21700,21700,0
|
|
20230707,190100,638462550,21700,21700,21700,21700,0
|
|
20230707,190000,638462550,21700,21700,21700,21700,0
|
|
20230707,185900,638462550,21700,21700,21700,21700,0
|
|
20230707,185800,638462550,21700,21700,21700,21700,939
|
|
20230707,185700,638462550,21700,21700,21700,21700,0
|
|
20230707,185600,638462550,21700,21700,21700,21700,0
|
|
20230707,185500,638462550,21700,21700,21700,21700,0
|
|
20230707,185400,638462550,21700,21700,21700,21700,0
|
|
20230707,185300,638462550,21700,21700,21700,21700,0
|
|
20230707,185200,638462550,21700,21700,21700,21700,0
|
|
20230707,185100,638462550,21700,21700,21700,21700,0
|
|
20230707,185000,638462550,21700,21700,21700,21700,0
|
|
20230707,184900,638462550,21700,21700,21700,21700,0
|
|
20230707,184800,638462550,21700,21700,21700,21700,0
|
|
20230707,184700,638462550,21700,21700,21700,21700,0
|
|
20230707,184600,638462550,21700,21700,21700,21700,0
|
|
20230707,184500,638462550,21700,21700,21700,21700,0
|
|
20230707,184400,638462550,21700,21700,21700,21700,0
|
|
20230707,184300,638462550,21700,21700,21700,21700,0
|
|
20230707,184200,638462550,21700,21700,21700,21700,0
|
|
20230707,184100,638462550,21700,21700,21700,21700,0
|
|
20230707,184000,638462550,21700,21700,21700,21700,0
|
|
20230707,183900,638462550,21700,21700,21700,21700,0
|
|
20230707,183800,638462550,21700,21700,21700,21700,0
|
|
20230707,183700,638462550,21700,21700,21700,21700,0
|
|
20230707,183600,638462550,21700,21700,21700,21700,0
|
|
20230707,183500,638462550,21700,21700,21700,21700,0
|
|
20230707,183400,638462550,21700,21700,21700,21700,0
|
|
20230707,183300,638462550,21700,21700,21700,21700,0
|
|
20230707,183200,638462550,21700,21700,21700,21700,0
|
|
20230707,183100,638462550,21700,21700,21700,21700,0
|
|
20230707,183000,638462550,21700,21700,21700,21700,0
|
|
20230707,182900,638462550,21700,21700,21700,21700,0
|
|
20230707,182800,638462550,21700,21700,21700,21700,939
|
|
20230707,182700,638462550,21700,21700,21700,21700,0
|
|
20230707,182600,638462550,21700,21700,21700,21700,0
|
|
20230707,182500,638462550,21700,21700,21700,21700,0
|
|
20230707,182400,638462550,21700,21700,21700,21700,0
|
|
20230707,182300,638462550,21700,21700,21700,21700,0
|
|
20230707,182200,638462550,21700,21700,21700,21700,0
|
|
20230707,182100,638462550,21700,21700,21700,21700,0
|
|
20230707,182000,638462550,21700,21700,21700,21700,0
|
|
20230707,181900,638462550,21700,21700,21700,21700,0
|
|
20230707,181800,638462550,21700,21700,21700,21700,0
|
|
20230707,181700,638462550,21700,21700,21700,21700,0
|
|
20230707,181600,638462550,21700,21700,21700,21700,0
|
|
20230707,181500,638462550,21700,21700,21700,21700,0
|
|
20230707,181400,638462550,21700,21700,21700,21700,0
|
|
20230707,181300,638462550,21700,21700,21700,21700,0
|
|
20230707,181200,638462550,21700,21700,21700,21700,0
|
|
20230707,181100,638462550,21700,21700,21700,21700,0
|
|
20230707,181000,638462550,21700,21700,21700,21700,0
|
|
20230707,180900,638462550,21700,21700,21700,21700,0
|
|
20230707,180800,638462550,21700,21700,21700,21700,0
|
|
20230707,180700,638462550,21700,21700,21700,21700,0
|
|
20230707,180600,638462550,21700,21700,21700,21700,0
|
|
20230707,180500,638462550,21700,21700,21700,21700,0
|
|
20230707,180400,638462550,21700,21700,21700,21700,0
|
|
20230707,180300,638462550,21700,21700,21700,21700,0
|
|
20230707,180200,638462550,21700,21700,21700,21700,0
|
|
20230707,180100,638462550,21700,21700,21700,21700,0
|
|
20230707,180000,638462550,21700,21700,21700,21700,0
|
|
20230707,175900,638462550,21700,21700,21700,21700,0
|
|
20230707,175800,638462550,21700,21700,21700,21700,939
|
|
20230707,175700,638462550,21700,21700,21700,21700,0
|
|
20230707,175600,638462550,21700,21700,21700,21700,0
|
|
20230707,175500,638462550,21700,21700,21700,21700,0
|
|
20230707,175400,638462550,21700,21700,21700,21700,0
|
|
20230707,175300,638462550,21700,21700,21700,21700,0
|
|
20230707,175200,638462550,21700,21700,21700,21700,0
|
|
20230707,175100,638462550,21700,21700,21700,21700,0
|
|
20230707,175000,638462550,21700,21700,21700,21700,0
|
|
20230707,174900,638462550,21700,21700,21700,21700,0
|
|
20230707,174800,638462550,21700,21700,21700,21700,0
|
|
20230707,174700,638462550,21700,21700,21700,21700,0
|
|
20230707,174600,638462550,21700,21700,21700,21700,0
|
|
20230707,174500,638462550,21700,21700,21700,21700,0
|
|
20230707,174400,638462550,21700,21700,21700,21700,0
|
|
20230707,174300,638462550,21700,21700,21700,21700,0
|
|
20230707,174200,638462550,21700,21700,21700,21700,0
|
|
20230707,174100,638462550,21700,21700,21700,21700,0
|
|
20230707,174000,638462550,21700,21700,21700,21700,0
|
|
20230707,173900,638462550,21700,21700,21700,21700,0
|
|
20230707,173800,638462550,21700,21700,21700,21700,0
|
|
20230707,173700,638462550,21700,21700,21700,21700,0
|
|
20230707,173600,638462550,21700,21700,21700,21700,0
|
|
20230707,173500,638462550,21700,21700,21700,21700,0
|
|
20230707,173400,638462550,21700,21700,21700,21700,0
|
|
20230707,173300,638462550,21700,21700,21700,21700,0
|
|
20230707,173200,638462550,21700,21700,21700,21700,0
|
|
20230707,173100,638462550,21700,21700,21700,21700,0
|
|
20230707,173000,638462550,21700,21700,21700,21700,0
|
|
20230707,172900,638462550,21700,21700,21700,21700,0
|
|
20230707,172800,638462550,21700,21700,21700,21700,939
|
|
20230707,172700,638462550,21700,21700,21700,21700,0
|
|
20230707,172600,638462550,21700,21700,21700,21700,0
|
|
20230707,172500,638462550,21700,21700,21700,21700,0
|
|
20230707,172400,638462550,21700,21700,21700,21700,0
|
|
20230707,172300,638462550,21700,21700,21700,21700,0
|
|
20230707,172200,638462550,21700,21700,21700,21700,0
|
|
20230707,172100,638462550,21700,21700,21700,21700,0
|
|
20230707,172000,638462550,21700,21700,21700,21700,0
|
|
20230707,171900,638462550,21700,21700,21700,21700,0
|
|
20230707,171800,638462550,21700,21700,21700,21700,0
|
|
20230707,171700,638462550,21700,21700,21700,21700,0
|
|
20230707,171600,638462550,21700,21700,21700,21700,0
|
|
20230707,171500,638462550,21700,21700,21700,21700,0
|
|
20230707,171400,638462550,21700,21700,21700,21700,0
|
|
20230707,171300,638462550,21700,21700,21700,21700,0
|
|
20230707,171200,638462550,21700,21700,21700,21700,0
|
|
20230707,171100,638462550,21700,21700,21700,21700,0
|
|
20230707,171000,638462550,21700,21700,21700,21700,0
|
|
20230707,170900,638462550,21700,21700,21700,21700,0
|
|
20230707,170800,638462550,21700,21700,21700,21700,0
|
|
20230707,170700,638462550,21700,21700,21700,21700,0
|
|
20230707,170600,638462550,21700,21700,21700,21700,0
|
|
20230707,170500,638462550,21700,21700,21700,21700,0
|
|
20230707,170400,638462550,21700,21700,21700,21700,0
|
|
20230707,170300,638462550,21700,21700,21700,21700,0
|
|
20230707,170200,638462550,21700,21700,21700,21700,0
|
|
20230707,170100,638462550,21700,21700,21700,21700,0
|
|
20230707,170000,638462550,21700,21700,21700,21700,0
|
|
20230707,165900,638462550,21700,21700,21700,21700,0
|
|
20230707,165800,638462550,21700,21700,21700,21700,939
|
|
20230707,165700,638462550,21700,21700,21700,21700,0
|
|
20230707,165600,638462550,21700,21700,21700,21700,0
|
|
20230707,165500,638462550,21700,21700,21700,21700,0
|
|
20230707,165400,638462550,21700,21700,21700,21700,0
|
|
20230707,165300,638462550,21700,21700,21700,21700,0
|
|
20230707,165200,638462550,21700,21700,21700,21700,0
|
|
20230707,165100,638462550,21700,21700,21700,21700,0
|
|
20230707,165000,638462550,21700,21700,21700,21700,0
|
|
20230707,164900,638462550,21700,21700,21700,21700,0
|
|
20230707,164800,638462550,21700,21700,21700,21700,0
|
|
20230707,164700,638462550,21700,21700,21700,21700,0
|
|
20230707,164600,638462550,21700,21700,21700,21700,0
|
|
20230707,164500,638462550,21700,21700,21700,21700,0
|
|
20230707,164400,638462550,21700,21700,21700,21700,0
|
|
20230707,164300,638462550,21700,21700,21700,21700,0
|
|
20230707,164200,638462550,21700,21700,21700,21700,0
|
|
20230707,164100,638462550,21700,21700,21700,21700,0
|
|
20230707,164000,638462550,21700,21700,21700,21700,0
|
|
20230707,163900,638462550,21700,21700,21700,21700,0
|
|
20230707,163800,638462550,21700,21700,21700,21700,0
|
|
20230707,163700,638462550,21700,21700,21700,21700,0
|
|
20230707,163600,638462550,21700,21700,21700,21700,0
|
|
20230707,163500,638462550,21700,21700,21700,21700,0
|
|
20230707,163400,638462550,21700,21700,21700,21700,0
|
|
20230707,163300,638462550,21700,21700,21700,21700,0
|
|
20230707,163200,638462550,21700,21700,21700,21700,0
|
|
20230707,163100,638462550,21700,21700,21700,21700,0
|
|
20230707,163000,638462550,21700,21700,21700,21700,0
|
|
20230707,162900,638462550,21700,21700,21700,21700,0
|
|
20230707,162800,638462550,21700,21700,21700,21700,939
|
|
20230707,162700,638462550,21700,21700,21700,21700,0
|
|
20230707,162600,638462550,21700,21700,21700,21700,0
|
|
20230707,162500,638462550,21700,21700,21700,21700,0
|
|
20230707,162400,638462550,21700,21700,21700,21700,0
|
|
20230707,162300,638462550,21700,21700,21700,21700,0
|
|
20230707,162200,638462550,21700,21700,21700,21700,0
|
|
20230707,162100,638462550,21700,21700,21700,21700,0
|
|
20230707,162000,638462550,21700,21700,21700,21700,0
|
|
20230707,161900,638462550,21700,21700,21700,21700,0
|
|
20230707,161800,638462550,21700,21700,21700,21700,0
|
|
20230707,161700,638462550,21700,21700,21700,21700,0
|
|
20230707,161600,638462550,21700,21700,21700,21700,0
|
|
20230707,161500,638462550,21700,21700,21700,21700,0
|
|
20230707,161400,638462550,21700,21700,21700,21700,0
|
|
20230707,161300,638462550,21700,21700,21700,21700,0
|
|
20230707,161200,638462550,21700,21700,21700,21700,0
|
|
20230707,161100,638462550,21700,21700,21700,21700,0
|
|
20230707,161000,638462550,21700,21700,21700,21700,0
|
|
20230707,160900,638462550,21700,21700,21700,21700,0
|
|
20230707,160800,638462550,21700,21700,21700,21700,0
|
|
20230707,160700,638462550,21700,21700,21700,21700,0
|
|
20230707,160600,638462550,21700,21700,21700,21700,0
|
|
20230707,160500,638462550,21700,21700,21700,21700,0
|
|
20230707,160400,638462550,21700,21700,21700,21700,0
|
|
20230707,160300,638462550,21700,21700,21700,21700,0
|
|
20230707,160200,638462550,21700,21700,21700,21700,0
|
|
20230707,160100,638462550,21700,21700,21700,21700,0
|
|
20230707,160000,638462550,21700,21700,21700,21700,0
|
|
20230707,155900,638462550,21700,21700,21700,21700,0
|
|
20230707,155800,638462550,21700,21700,21700,21700,939
|
|
20230707,155700,638462550,21700,21700,21700,21700,0
|
|
20230707,155600,638462550,21700,21700,21700,21700,0
|
|
20230707,155500,638462550,21700,21700,21700,21700,0
|
|
20230707,155400,638462550,21700,21700,21700,21700,0
|
|
20230707,155300,638462550,21700,21700,21700,21700,0
|
|
20230707,155200,638462550,21700,21700,21700,21700,0
|
|
20230707,155100,638462550,21700,21700,21700,21700,0
|
|
20230707,155000,638462550,21700,21700,21700,21700,0
|
|
20230707,154900,638462550,21700,21700,21700,21700,0
|
|
20230707,154800,638462550,21700,21700,21700,21700,0
|
|
20230707,154700,638462550,21700,21700,21700,21700,0
|
|
20230707,154600,638462550,21700,21700,21700,21700,0
|
|
20230707,154500,638462550,21700,21700,21700,21700,0
|
|
20230707,154400,638462550,21700,21700,21700,21700,0
|
|
20230707,154300,638462550,21700,21700,21700,21700,0
|
|
20230707,154200,638462550,21700,21700,21700,21700,0
|
|
20230707,154100,638462550,21700,21700,21700,21700,0
|
|
20230707,154000,638462550,21700,21700,21700,21700,0
|
|
20230707,153900,638462550,21700,21700,21700,21700,0
|
|
20230707,153800,638462550,21700,21700,21700,21700,0
|
|
20230707,153700,638462550,21700,21700,21700,21700,0
|
|
20230707,153600,638462550,21700,21700,21700,21700,0
|
|
20230707,153500,638462550,21700,21700,21700,21700,0
|
|
20230707,153400,638462550,21700,21700,21700,21700,0
|
|
20230707,153300,638462550,21700,21700,21700,21700,0
|
|
20230707,153200,638462550,21700,21700,21700,21700,0
|
|
20230707,153100,638462550,21700,21700,21700,21700,0
|
|
20230707,153000,638462550,21700,21700,21700,21700,939
|
|
20230707,152900,618086250,21750,21750,21750,21750,0
|
|
20230707,152800,618086250,21750,21750,21750,21750,0
|
|
20230707,152700,618086250,21750,21750,21750,21750,0
|
|
20230707,152600,618086250,21750,21750,21750,21750,0
|
|
20230707,152500,618086250,21750,21750,21750,21750,0
|
|
20230707,152400,618086250,21750,21750,21750,21750,0
|
|
20230707,152300,618086250,21750,21750,21750,21750,0
|
|
20230707,152200,618086250,21750,21750,21750,21750,0
|
|
20230707,152100,618086250,21750,21750,21750,21750,0
|
|
20230707,152000,618086250,21750,21750,21750,21750,0
|
|
20230707,151900,618086250,21750,21800,21800,21750,382
|
|
20230707,151800,609769550,21800,21850,21850,21800,34
|
|
20230707,151700,609028150,21850,21850,21850,21850,243
|
|
20230707,151600,603718600,21850,21800,21850,21800,170
|
|
20230707,151500,600004150,21850,21900,21900,21800,189
|
|
20230707,151400,595871200,21900,21850,21900,21750,177
|
|
20230707,151300,592000050,21800,21750,21800,21750,335
|
|
20230707,151200,584707350,21750,21800,21800,21700,732
|
|
20230707,151100,568811850,21800,21800,21800,21750,35
|
|
20230707,151000,568049850,21800,21800,21800,21700,91
|
|
20230707,150900,566073550,21800,21800,21800,21800,16
|
|
20230707,150800,565724750,21800,21800,21800,21700,108
|
|
20230707,150700,563379550,21800,21800,21800,21800,14
|
|
20230707,150600,563074350,21800,21800,21800,21800,17
|
|
20230707,150500,562703750,21800,21800,21800,21700,62
|
|
20230707,150400,561356850,21800,21800,21800,21800,12
|
|
20230707,150300,561095250,21700,21800,21800,21700,727
|
|
20230707,150200,545290200,21800,21800,21800,21800,4
|
|
20230707,150100,545203000,21800,21800,21800,21800,3
|
|
20230707,150000,545137600,21750,21750,21750,21750,20
|
|
20230707,145900,544702600,21800,21750,21800,21750,9
|
|
20230707,145800,544506500,21750,21750,21750,21750,17
|
|
20230707,145700,544136750,21750,21750,21750,21750,0
|
|
20230707,145600,544136750,21750,21750,21750,21750,18
|
|
20230707,145500,543745250,21750,21750,21750,21750,0
|
|
20230707,145400,543745250,21750,21800,21800,21750,26
|
|
20230707,145300,543179250,21750,21750,21750,21750,17
|
|
20230707,145200,542809500,21750,21750,21750,21750,0
|
|
20230707,145100,542809500,21750,21750,21750,21750,17
|
|
20230707,145000,542439750,21750,21750,21750,21750,266
|
|
20230707,144900,536654250,21750,21750,21750,21750,16
|
|
20230707,144800,536306250,21800,21750,21800,21750,18
|
|
20230707,144700,535914700,21750,21750,21750,21750,0
|
|
20230707,144600,535914700,21750,21750,21750,21750,17
|
|
20230707,144500,535544950,21800,21800,21800,21800,0
|
|
20230707,144400,535544950,21800,21750,21800,21750,131
|
|
20230707,144300,532694550,21750,21800,21800,21750,695
|
|
20230707,144200,517549750,21800,21800,21800,21800,0
|
|
20230707,144100,517549750,21800,21800,21800,21800,17
|
|
20230707,144000,517179150,21800,21800,21800,21800,0
|
|
20230707,143900,517179150,21800,21800,21800,21800,16
|
|
20230707,143800,516830350,21800,21800,21800,21800,0
|
|
20230707,143700,516830350,21800,21800,21800,21800,17
|
|
20230707,143600,516459750,21800,21800,21800,21800,18
|
|
20230707,143500,516067350,21800,21800,21800,21800,7
|
|
20230707,143400,515914750,21800,21800,21800,21800,27
|
|
20230707,143300,515326150,21850,21800,21850,21800,44
|
|
20230707,143200,514366900,21800,21850,21850,21800,18
|
|
20230707,143100,513974450,21800,21800,21800,21800,17
|
|
20230707,143000,513603850,21800,21800,21800,21800,106
|
|
20230707,142900,511293050,21800,21850,21850,21800,273
|
|
20230707,142800,505334300,21850,21850,21850,21850,0
|
|
20230707,142700,505334300,21850,21850,21850,21850,17
|
|
20230707,142600,504962850,21850,21850,21850,21850,67
|
|
20230707,142500,503498900,21900,21900,21900,21900,0
|
|
20230707,142400,503498900,21900,21850,21900,21850,78
|
|
20230707,142300,501791500,21850,21850,21850,21850,0
|
|
20230707,142200,501791500,21850,21850,21850,21850,17
|
|
20230707,142100,501420050,21850,21850,21850,21850,353
|
|
20230707,142000,493707000,21800,21850,21850,21800,230
|
|
20230707,141900,488682350,21850,21850,21850,21850,16
|
|
20230707,141800,488332750,21850,21850,21850,21850,0
|
|
20230707,141700,488332750,21850,21850,21850,21850,18
|
|
20230707,141600,487939450,21850,21850,21850,21850,18
|
|
20230707,141500,487546150,21850,21850,21850,21850,0
|
|
20230707,141400,487546150,21850,21850,21850,21850,16
|
|
20230707,141300,487196550,21850,21850,21850,21850,54
|
|
20230707,141200,486016650,21850,21800,21850,21800,18
|
|
20230707,141100,485624200,21800,21800,21800,21800,69
|
|
20230707,141000,484120000,21800,21800,21800,21800,17
|
|
20230707,140900,483749400,21800,21800,21800,21800,16
|
|
20230707,140800,483400600,21800,21800,21800,21800,1
|
|
20230707,140700,483378800,21800,21800,21800,21800,17
|
|
20230707,140600,483008200,21800,21800,21800,21800,2
|
|
20230707,140500,482964600,21800,21800,21800,21800,24
|
|
20230707,140400,482441400,21800,21800,21800,21800,0
|
|
20230707,140300,482441400,21800,21850,21850,21800,21
|
|
20230707,140200,481983350,21850,21850,21850,21850,5
|
|
20230707,140100,481874100,21800,21800,21800,21800,0
|
|
20230707,140000,481874100,21800,21800,21800,21800,19
|
|
20230707,135900,481459900,21850,21850,21850,21850,1
|
|
20230707,135800,481438050,21800,21850,21850,21800,17
|
|
20230707,135700,481067400,21850,21850,21850,21850,14
|
|
20230707,135600,480761500,21900,21900,21900,21900,1
|
|
20230707,135500,480739600,21850,21850,21850,21850,17
|
|
20230707,135400,480368150,21850,21850,21850,21850,0
|
|
20230707,135300,480368150,21850,21850,21850,21850,16
|
|
20230707,135200,480018550,21850,21850,21850,21850,40
|
|
20230707,135100,479144550,21800,21800,21800,21800,1
|
|
20230707,135000,479122750,21800,21800,21800,21800,24
|
|
20230707,134900,478599550,21800,21800,21800,21800,1
|
|
20230707,134800,478577750,21800,21800,21800,21800,17
|
|
20230707,134700,478207150,21850,21850,21850,21850,0
|
|
20230707,134600,478207150,21850,21850,21850,21850,10
|
|
20230707,134500,477988650,21850,21850,21850,21850,17
|
|
20230707,134400,477617200,21850,21850,21850,21850,0
|
|
20230707,134300,477617200,21850,21850,21850,21800,150
|
|
20230707,134200,474340500,21850,21850,21850,21850,0
|
|
20230707,134100,474340500,21850,21850,21850,21850,121
|
|
20230707,134000,471696650,21800,21800,21800,21800,17
|
|
20230707,133900,471326050,21800,21800,21800,21800,5
|
|
20230707,133800,471217050,21800,21800,21800,21800,22
|
|
20230707,133700,470737450,21800,21850,21850,21800,2
|
|
20230707,133600,470693800,21800,21800,21800,21800,17
|
|
20230707,133500,470323200,21800,21800,21850,21800,130
|
|
20230707,133400,467488700,21800,21800,21800,21800,1
|
|
20230707,133300,467466900,21850,21850,21850,21850,16
|
|
20230707,133200,467117300,21900,21850,21900,21850,67
|
|
20230707,133100,465650850,21850,21850,21850,21850,50
|
|
20230707,133000,464558350,21850,21850,21850,21850,67
|
|
20230707,132900,463094400,21850,21900,21950,21850,69
|
|
20230707,132800,461584100,21900,21900,21900,21900,16
|
|
20230707,132700,461233700,21950,21950,21950,21950,48
|
|
20230707,132600,460180100,21900,21900,21900,21900,17
|
|
20230707,132500,459807800,21950,21850,21950,21850,543
|
|
20230707,132400,447926750,21800,21850,21850,21800,23
|
|
20230707,132300,447425050,21850,21800,21850,21800,17
|
|
20230707,132200,447054400,21800,21800,21800,21800,0
|
|
20230707,132100,447054400,21800,21800,21800,21800,17
|
|
20230707,132000,446683800,21800,21800,21800,21800,303
|
|
20230707,131900,440078400,21750,21750,21750,21750,17
|
|
20230707,131800,439708650,21750,21750,21750,21750,0
|
|
20230707,131700,439708650,21750,21750,21750,21750,24
|
|
20230707,131600,439186650,21750,21750,21750,21750,10
|
|
20230707,131500,438969150,21700,21700,21700,21700,0
|
|
20230707,131400,438969150,21700,21700,21700,21700,41
|
|
20230707,131300,438079450,21700,21700,21700,21700,1
|
|
20230707,131200,438057750,21700,21700,21700,21700,17
|
|
20230707,131100,437688850,21750,21750,21750,21750,2
|
|
20230707,131000,437645350,21750,21750,21750,21750,0
|
|
20230707,130900,437645350,21750,21750,21750,21750,117
|
|
20230707,130800,435100600,21750,21750,21750,21750,100
|
|
20230707,130700,432925600,21750,21750,21750,21750,26
|
|
20230707,130600,432360100,21750,21750,21750,21750,17
|
|
20230707,130500,431990350,21800,21800,21800,21800,7
|
|
20230707,130400,431837750,21800,21800,21800,21800,50
|
|
20230707,130300,430747750,21750,21750,21750,21750,0
|
|
20230707,130200,430747750,21750,21800,21800,21750,291
|
|
20230707,130100,424417300,21800,21800,21800,21800,0
|
|
20230707,130000,424417300,21800,21800,21800,21800,12
|
|
20230707,125900,424155700,21800,21800,21800,21800,55
|
|
20230707,125800,422956700,21800,21800,21800,21800,150
|
|
20230707,125700,419686700,21750,21800,21800,21750,69
|
|
20230707,125600,418183350,21750,21750,21750,21750,15
|
|
20230707,125500,417857100,21750,21750,21750,21750,22
|
|
20230707,125400,417378600,21750,21750,21750,21750,17
|
|
20230707,125300,417008850,21800,21800,21800,21800,1
|
|
20230707,125200,416987050,21750,21750,21750,21750,16
|
|
20230707,125100,416639050,21750,21750,21750,21750,1
|
|
20230707,125000,416617300,21750,21750,21750,21750,83
|
|
20230707,124900,414812050,21700,21700,21700,21700,50
|
|
20230707,124800,413727050,21750,21750,21750,21750,55
|
|
20230707,124700,412530800,21700,21700,21700,21700,186
|
|
20230707,124600,408494600,21700,21700,21700,21700,0
|
|
20230707,124500,408494600,21700,21700,21700,21700,17
|
|
20230707,124400,408125700,21750,21750,21750,21750,2
|
|
20230707,124300,408082200,21800,21750,21800,21750,10
|
|
20230707,124200,407864600,21750,21750,21750,21750,14
|
|
20230707,124100,407560100,21750,21750,21750,21750,0
|
|
20230707,124000,407560100,21750,21750,21750,21750,127
|
|
20230707,123900,404797850,21750,21750,21750,21750,197
|
|
20230707,123800,400513100,21700,21700,21700,21700,18
|
|
20230707,123700,400122500,21700,21700,21700,21700,17
|
|
20230707,123600,399753600,21750,21750,21750,21750,0
|
|
20230707,123500,399753600,21750,21700,21750,21700,21
|
|
20230707,123400,399297700,21700,21700,21700,21700,19
|
|
20230707,123300,398885400,21700,21750,21750,21700,19
|
|
20230707,123200,398473000,21700,21700,21700,21700,16
|
|
20230707,123100,398125800,21700,21700,21700,21700,0
|
|
20230707,123000,398125800,21700,21700,21700,21700,17
|
|
20230707,122900,397756900,21750,21750,21750,21750,1
|
|
20230707,122800,397735150,21700,21750,21750,21700,19
|
|
20230707,122700,397322750,21700,21700,21700,21700,0
|
|
20230707,122600,397322750,21700,21700,21700,21700,33
|
|
20230707,122500,396606650,21700,21700,21700,21700,59
|
|
20230707,122400,395326350,21700,21700,21700,21700,0
|
|
20230707,122300,395326350,21700,21700,21700,21700,17
|
|
20230707,122200,394957450,21700,21700,21700,21700,0
|
|
20230707,122100,394957450,21700,21700,21700,21700,16
|
|
20230707,122000,394610250,21700,21700,21700,21700,19
|
|
20230707,121900,394197950,21700,21650,21700,21650,82
|
|
20230707,121800,392418600,21650,21650,21650,21650,33
|
|
20230707,121700,391704150,21700,21700,21700,21700,16
|
|
20230707,121600,391356950,21700,21700,21700,21700,79
|
|
20230707,121500,389642650,21650,21650,21650,21650,17
|
|
20230707,121400,389274600,21700,21700,21700,21700,1
|
|
20230707,121300,389252900,21650,21650,21650,21650,17
|
|
20230707,121200,388884850,21650,21650,21650,21650,2
|
|
20230707,121100,388841550,21650,21650,21650,21650,16
|
|
20230707,121000,388495150,21700,21650,21700,21650,23
|
|
20230707,120900,387996200,21650,21650,21650,21650,17
|
|
20230707,120800,387628150,21650,21650,21650,21650,19
|
|
20230707,120700,387216800,21650,21650,21650,21650,50
|
|
20230707,120600,386134300,21650,21650,21650,21650,16
|
|
20230707,120500,385787900,21650,21650,21650,21650,0
|
|
20230707,120400,385787900,21650,21650,21650,21650,17
|
|
20230707,120300,385419850,21650,21650,21650,21650,22
|
|
20230707,120200,384943550,21650,21650,21650,21650,0
|
|
20230707,120100,384943550,21650,21650,21650,21650,67
|
|
20230707,120000,383493000,21700,21700,21700,21700,3
|
|
20230707,115900,383427900,21650,21650,21650,21650,22
|
|
20230707,115800,382951600,21650,21650,21650,21650,24
|
|
20230707,115700,382432000,21650,21650,21650,21650,206
|
|
20230707,115600,377972100,21650,21650,21650,21650,16
|
|
20230707,115500,377625700,21650,21650,21650,21650,510
|
|
20230707,115400,366584200,21650,21650,21650,21650,17
|
|
20230707,115300,366216150,21650,21650,21650,21650,0
|
|
20230707,115200,366216150,21650,21650,21650,21650,17
|
|
20230707,115100,365848100,21650,21650,21650,21650,16
|
|
20230707,115000,365501700,21650,21650,21650,21650,0
|
|
20230707,114900,365501700,21650,21650,21650,21650,17
|
|
20230707,114800,365133650,21650,21650,21650,21650,0
|
|
20230707,114700,365133650,21650,21650,21650,21650,17
|
|
20230707,114600,364765600,21650,21650,21650,21650,16
|
|
20230707,114500,364419200,21650,21650,21650,21650,0
|
|
20230707,114400,364419200,21650,21700,21700,21650,18
|
|
20230707,114300,364029450,21700,21700,21700,21700,23
|
|
20230707,114200,363530350,21650,21650,21650,21650,17
|
|
20230707,114100,363162300,21650,21650,21650,21650,16
|
|
20230707,114000,362815900,21700,21700,21700,21700,0
|
|
20230707,113900,362815900,21700,21650,21700,21650,19
|
|
20230707,113800,362404500,21700,21700,21700,21700,1
|
|
20230707,113700,362382800,21650,21650,21650,21650,17
|
|
20230707,113600,362014750,21650,21650,21650,21650,301
|
|
20230707,113500,355498100,21650,21650,21650,21650,16
|
|
20230707,113400,355151700,21650,21650,21650,21650,17
|
|
20230707,113300,354783650,21650,21650,21650,21650,0
|
|
20230707,113200,354783650,21650,21650,21650,21650,17
|
|
20230707,113100,354415600,21700,21700,21700,21700,0
|
|
20230707,113000,354415600,21700,21650,21700,21650,17
|
|
20230707,112900,354047500,21650,21650,21650,21650,17
|
|
20230707,112800,353679450,21650,21650,21650,21650,199
|
|
20230707,112700,349371100,21650,21700,21700,21650,27
|
|
20230707,112600,348786050,21650,21650,21700,21650,6
|
|
20230707,112500,348656050,21650,21650,21650,21650,18
|
|
20230707,112400,348266350,21650,21650,21650,21650,17
|
|
20230707,112300,347898300,21650,21650,21650,21650,0
|
|
20230707,112200,347898300,21650,21650,21650,21650,17
|
|
20230707,112100,347530250,21650,21650,21650,21650,0
|
|
20230707,112000,347530250,21650,21650,21650,21650,26
|
|
20230707,111900,346967350,21650,21650,21650,21650,1
|
|
20230707,111800,346945700,21650,21650,21650,21650,219
|
|
20230707,111700,342204350,21650,21650,21650,21650,17
|
|
20230707,111600,341836300,21650,21650,21650,21650,0
|
|
20230707,111500,341836300,21650,21650,21650,21650,22
|
|
20230707,111400,341360000,21650,21650,21650,21650,0
|
|
20230707,111300,341360000,21650,21650,21650,21650,17
|
|
20230707,111200,340991950,21650,21650,21650,21650,27
|
|
20230707,111100,340407400,21650,21650,21650,21650,0
|
|
20230707,111000,340407400,21650,21650,21650,21650,16
|
|
20230707,110900,340061000,21700,21700,21700,21700,60
|
|
20230707,110800,338759000,21700,21700,21700,21700,0
|
|
20230707,110700,338759000,21700,21650,21700,21650,307
|
|
20230707,110600,332107450,21650,21650,21650,21650,104
|
|
20230707,110500,329855850,21650,21700,21700,21650,26
|
|
20230707,110400,329292450,21650,21650,21650,21650,0
|
|
20230707,110300,329292450,21650,21650,21650,21650,17
|
|
20230707,110200,328924400,21650,21700,21700,21650,612
|
|
20230707,110100,315674100,21700,21700,21700,21700,0
|
|
20230707,110000,315674100,21700,21700,21700,21650,24
|
|
20230707,105900,315154100,21650,21650,21650,21650,1
|
|
20230707,105800,315132450,21650,21700,21700,21650,337
|
|
20230707,105700,307820400,21650,21650,21650,21650,0
|
|
20230707,105600,307820400,21650,21650,21650,21650,17
|
|
20230707,105500,307452350,21700,21700,21700,21650,393
|
|
20230707,105400,298943600,21700,21700,21700,21700,56
|
|
20230707,105300,297728400,21700,21700,21700,21650,761
|
|
20230707,105200,281219000,21750,21750,21750,21750,2
|
|
20230707,105100,281175500,21700,21700,21700,21700,17
|
|
20230707,105000,280806600,21700,21700,21700,21700,16
|
|
20230707,104900,280459400,21700,21700,21700,21700,3
|
|
20230707,104800,280394300,21700,21700,21700,21700,32
|
|
20230707,104700,279699900,21700,21700,21700,21700,0
|
|
20230707,104600,279699900,21700,21700,21700,21700,417
|
|
20230707,104500,270651000,21750,21700,21750,21700,5
|
|
20230707,104400,270542450,21750,21750,21750,21750,50
|
|
20230707,104300,269454950,21750,21750,21750,21700,23
|
|
20230707,104200,268955550,21750,21750,21750,21750,50
|
|
20230707,104100,267868050,21700,21750,21750,21700,447
|
|
20230707,104000,258146700,21700,21750,21750,21700,458
|
|
20230707,103900,248185250,21750,21750,21750,21750,17
|
|
20230707,103800,247815500,21750,21750,21750,21750,17
|
|
20230707,103700,247445750,21800,21800,21800,21800,20
|
|
20230707,103600,247009750,21750,21750,21750,21750,17
|
|
20230707,103500,246640000,21750,21750,21750,21750,0
|
|
20230707,103400,246640000,21750,21750,21750,21750,66
|
|
20230707,103300,245204500,21750,21750,21750,21750,17
|
|
20230707,103200,244834750,21750,21750,21750,21750,101
|
|
20230707,103100,242638000,21750,21750,21750,21750,17
|
|
20230707,103000,242268250,21750,21750,21750,21750,0
|
|
20230707,102900,242268250,21750,21750,21750,21750,16
|
|
20230707,102800,241920250,21750,21750,21750,21750,0
|
|
20230707,102700,241920250,21750,21750,21750,21750,17
|
|
20230707,102600,241550500,21750,21750,21750,21750,17
|
|
20230707,102500,241180750,21800,21750,21800,21750,422
|
|
20230707,102400,232001150,21750,21750,21750,21750,16
|
|
20230707,102300,231653150,21800,21800,21800,21800,0
|
|
20230707,102200,231653150,21800,21800,21800,21800,17
|
|
20230707,102100,231282550,21750,21800,21800,21750,24
|
|
20230707,102000,230760050,21800,21750,21800,21750,2
|
|
20230707,101900,230716500,21800,21800,21800,21800,12
|
|
20230707,101800,230454900,21800,21800,21800,21800,0
|
|
20230707,101700,230454900,21800,21850,21850,21800,715
|
|
20230707,101600,214867750,21850,21850,21850,21850,17
|
|
20230707,101500,214496300,21850,21850,21850,21850,20
|
|
20230707,101400,214059300,21800,21800,21800,21800,16
|
|
20230707,101300,213710500,21850,21850,21850,21850,224
|
|
20230707,101200,208816100,21800,21800,21800,21800,122
|
|
20230707,101100,206156500,21850,21850,21850,21850,17
|
|
20230707,101000,205785050,21800,21850,21850,21800,36
|
|
20230707,100900,204999300,21850,21800,21850,21800,21
|
|
20230707,100800,204541250,21800,21800,21800,21800,0
|
|
20230707,100700,204541250,21800,21850,21850,21800,18
|
|
20230707,100600,204148800,21850,21850,21850,21850,22
|
|
20230707,100500,203668100,21800,21850,21850,21800,25
|
|
20230707,100400,203122700,21850,21800,21850,21800,157
|
|
20230707,100300,199697350,21800,21800,21800,21800,10
|
|
20230707,100200,199479350,21800,21850,21850,21800,34
|
|
20230707,100100,198737800,21850,21850,21850,21850,5
|
|
20230707,100000,198628550,21800,21800,21950,21800,354
|
|
20230707,095900,190908350,21850,21850,21850,21850,0
|
|
20230707,095800,190908350,21850,21750,22100,21700,1600
|
|
20230707,095700,155903000,21750,21750,21750,21700,600
|
|
20230707,095600,142878000,21800,21800,21800,21800,0
|
|
20230707,095500,142878000,21800,21750,21800,21750,98
|
|
20230707,095400,140742450,21750,21750,21750,21750,67
|
|
20230707,095300,139285200,21700,21750,21750,21700,846
|
|
20230707,095200,120897800,21750,21750,21750,21750,17
|
|
20230707,095100,120528050,21700,21700,21700,21700,0
|
|
20230707,095000,120528050,21700,21700,21700,21700,33
|
|
20230707,094900,119811950,21750,21750,21750,21750,1
|
|
20230707,094800,119790200,21700,21700,21700,21700,16
|
|
20230707,094700,119443000,21750,21750,21750,21750,0
|
|
20230707,094600,119443000,21750,21750,21750,21750,2
|
|
20230707,094500,119399500,21750,21750,21750,21750,207
|
|
20230707,094400,114897250,21750,21750,21750,21750,16
|
|
20230707,094300,114549250,21800,21800,21800,21800,5
|
|
20230707,094200,114440250,21750,21750,21750,21750,40
|
|
20230707,094100,113570250,21750,21750,21750,21750,190
|
|
20230707,094000,109437750,21750,21700,21750,21700,117
|
|
20230707,093900,106893850,21700,21700,21700,21700,6
|
|
20230707,093800,106763650,21700,21700,21700,21700,78
|
|
20230707,093700,105071050,21750,21750,21750,21750,21
|
|
20230707,093600,104614300,21700,21700,21700,21700,17
|
|
20230707,093500,104245400,21750,21750,21750,21750,11
|
|
20230707,093400,104006150,21700,21700,21700,21700,50
|
|
20230707,093300,102921150,21750,21700,21750,21700,72
|
|
20230707,093200,101356350,21700,21700,21700,21700,0
|
|
20230707,093100,101356350,21700,21750,21750,21700,70
|
|
20230707,093000,99834700,21750,21800,21800,21750,291
|
|
20230707,092900,93505000,21800,21800,21800,21800,0
|
|
20230707,092800,93505000,21800,21800,21800,21800,16
|
|
20230707,092700,93156200,21750,21800,21800,21750,93
|
|
20230707,092600,91131300,21800,21800,21850,21800,55
|
|
20230707,092500,89931650,21750,21750,21750,21750,17
|
|
20230707,092400,89561900,21800,21800,21800,21800,1
|
|
20230707,092300,89540100,21700,21700,21700,21700,0
|
|
20230707,092200,89540100,21700,21700,21700,21700,6
|
|
20230707,092100,89409900,21700,21750,21850,21700,158
|
|
20230707,092000,85975950,21750,21750,21750,21750,111
|
|
20230707,091900,83561700,21750,21750,21750,21750,776
|
|
20230707,091800,66683700,21750,21750,21750,21750,1
|
|
20230707,091700,66661950,21850,21850,21850,21850,23
|
|
20230707,091600,66159400,21750,21750,21750,21750,0
|
|
20230707,091500,66159400,21750,21850,21900,21750,278
|
|
20230707,091400,60103800,21850,21800,21850,21800,149
|
|
20230707,091300,56850500,21850,21850,21850,21850,283
|
|
20230707,091200,50666950,21850,21850,21850,21850,317
|
|
20230707,091100,43740500,21850,21850,21850,21850,1
|
|
20230707,091000,43718650,21850,21850,21850,21850,65
|
|
20230707,090900,42298400,21900,21850,21900,21850,393
|
|
20230707,090800,33711300,21900,21900,21900,21900,17
|
|
20230707,090700,33339000,21900,21850,21900,21850,470
|
|
20230707,090600,23049500,21850,21800,21850,21800,403
|
|
20230707,090500,14263500,21800,21800,21800,21800,0
|
|
20230707,090400,14263500,21800,21800,21800,21800,8
|
|
20230707,090300,14089100,21800,21800,21800,21800,1
|
|
20230707,090200,14067300,21800,21750,21800,21750,31
|
|
20230707,090100,13393000,21650,21650,21650,21650,50
|
|
20230707,090000,12310500,21750,21750,21750,21750,566
|