667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200400,992474100,22200,22200,22200,22200,828
|
|
20230712,200300,992474100,22200,22200,22200,22200,0
|
|
20230712,200200,992474100,22200,22200,22200,22200,0
|
|
20230712,200100,992474100,22200,22200,22200,22200,0
|
|
20230712,200000,992474100,22200,22200,22200,22200,0
|
|
20230712,195900,992474100,22200,22200,22200,22200,0
|
|
20230712,195800,992474100,22200,22200,22200,22200,0
|
|
20230712,195700,992474100,22200,22200,22200,22200,0
|
|
20230712,195600,992474100,22200,22200,22200,22200,0
|
|
20230712,195500,992474100,22200,22200,22200,22200,0
|
|
20230712,195400,992474100,22200,22200,22200,22200,0
|
|
20230712,195300,992474100,22200,22200,22200,22200,0
|
|
20230712,195200,992474100,22200,22200,22200,22200,0
|
|
20230712,195100,992474100,22200,22200,22200,22200,0
|
|
20230712,195000,992474100,22200,22200,22200,22200,0
|
|
20230712,194900,992474100,22200,22200,22200,22200,0
|
|
20230712,194800,992474100,22200,22200,22200,22200,0
|
|
20230712,194700,992474100,22200,22200,22200,22200,0
|
|
20230712,194600,992474100,22200,22200,22200,22200,0
|
|
20230712,194500,992474100,22200,22200,22200,22200,0
|
|
20230712,194400,992474100,22200,22200,22200,22200,0
|
|
20230712,194300,992474100,22200,22200,22200,22200,0
|
|
20230712,194200,992474100,22200,22200,22200,22200,0
|
|
20230712,194100,992474100,22200,22200,22200,22200,0
|
|
20230712,194000,992474100,22200,22200,22200,22200,0
|
|
20230712,193900,992474100,22200,22200,22200,22200,0
|
|
20230712,193800,992474100,22200,22200,22200,22200,0
|
|
20230712,193700,992474100,22200,22200,22200,22200,0
|
|
20230712,193600,992474100,22200,22200,22200,22200,0
|
|
20230712,193500,992474100,22200,22200,22200,22200,0
|
|
20230712,193400,992474100,22200,22200,22200,22200,828
|
|
20230712,193300,992474100,22200,22200,22200,22200,0
|
|
20230712,193200,992474100,22200,22200,22200,22200,0
|
|
20230712,193100,992474100,22200,22200,22200,22200,0
|
|
20230712,193000,992474100,22200,22200,22200,22200,0
|
|
20230712,192900,992474100,22200,22200,22200,22200,0
|
|
20230712,192800,992474100,22200,22200,22200,22200,0
|
|
20230712,192700,992474100,22200,22200,22200,22200,0
|
|
20230712,192600,992474100,22200,22200,22200,22200,0
|
|
20230712,192500,992474100,22200,22200,22200,22200,0
|
|
20230712,192400,992474100,22200,22200,22200,22200,0
|
|
20230712,192300,992474100,22200,22200,22200,22200,0
|
|
20230712,192200,992474100,22200,22200,22200,22200,0
|
|
20230712,192100,992474100,22200,22200,22200,22200,0
|
|
20230712,192000,992474100,22200,22200,22200,22200,0
|
|
20230712,191900,992474100,22200,22200,22200,22200,0
|
|
20230712,191800,992474100,22200,22200,22200,22200,0
|
|
20230712,191700,992474100,22200,22200,22200,22200,0
|
|
20230712,191600,992474100,22200,22200,22200,22200,0
|
|
20230712,191500,992474100,22200,22200,22200,22200,0
|
|
20230712,191400,992474100,22200,22200,22200,22200,0
|
|
20230712,191300,992474100,22200,22200,22200,22200,0
|
|
20230712,191200,992474100,22200,22200,22200,22200,0
|
|
20230712,191100,992474100,22200,22200,22200,22200,0
|
|
20230712,191000,992474100,22200,22200,22200,22200,0
|
|
20230712,190900,992474100,22200,22200,22200,22200,0
|
|
20230712,190800,992474100,22200,22200,22200,22200,0
|
|
20230712,190700,992474100,22200,22200,22200,22200,0
|
|
20230712,190600,992474100,22200,22200,22200,22200,0
|
|
20230712,190500,992474100,22200,22200,22200,22200,0
|
|
20230712,190400,992474100,22200,22200,22200,22200,828
|
|
20230712,190300,992474100,22200,22200,22200,22200,0
|
|
20230712,190200,992474100,22200,22200,22200,22200,0
|
|
20230712,190100,992474100,22200,22200,22200,22200,0
|
|
20230712,190000,992474100,22200,22200,22200,22200,0
|
|
20230712,185900,992474100,22200,22200,22200,22200,0
|
|
20230712,185800,992474100,22200,22200,22200,22200,0
|
|
20230712,185700,992474100,22200,22200,22200,22200,0
|
|
20230712,185600,992474100,22200,22200,22200,22200,0
|
|
20230712,185500,992474100,22200,22200,22200,22200,0
|
|
20230712,185400,992474100,22200,22200,22200,22200,0
|
|
20230712,185300,992474100,22200,22200,22200,22200,0
|
|
20230712,185200,992474100,22200,22200,22200,22200,0
|
|
20230712,185100,992474100,22200,22200,22200,22200,0
|
|
20230712,185000,992474100,22200,22200,22200,22200,0
|
|
20230712,184900,992474100,22200,22200,22200,22200,0
|
|
20230712,184800,992474100,22200,22200,22200,22200,0
|
|
20230712,184700,992474100,22200,22200,22200,22200,0
|
|
20230712,184600,992474100,22200,22200,22200,22200,0
|
|
20230712,184500,992474100,22200,22200,22200,22200,0
|
|
20230712,184400,992474100,22200,22200,22200,22200,0
|
|
20230712,184300,992474100,22200,22200,22200,22200,0
|
|
20230712,184200,992474100,22200,22200,22200,22200,0
|
|
20230712,184100,992474100,22200,22200,22200,22200,0
|
|
20230712,184000,992474100,22200,22200,22200,22200,0
|
|
20230712,183900,992474100,22200,22200,22200,22200,0
|
|
20230712,183800,992474100,22200,22200,22200,22200,0
|
|
20230712,183700,992474100,22200,22200,22200,22200,0
|
|
20230712,183600,992474100,22200,22200,22200,22200,0
|
|
20230712,183500,992474100,22200,22200,22200,22200,0
|
|
20230712,183400,992474100,22200,22200,22200,22200,828
|
|
20230712,183300,992474100,22200,22200,22200,22200,0
|
|
20230712,183200,992474100,22200,22200,22200,22200,0
|
|
20230712,183100,992474100,22200,22200,22200,22200,0
|
|
20230712,183000,992474100,22200,22200,22200,22200,0
|
|
20230712,182900,992474100,22200,22200,22200,22200,0
|
|
20230712,182800,992474100,22200,22200,22200,22200,0
|
|
20230712,182700,992474100,22200,22200,22200,22200,0
|
|
20230712,182600,992474100,22200,22200,22200,22200,0
|
|
20230712,182500,992474100,22200,22200,22200,22200,0
|
|
20230712,182400,992474100,22200,22200,22200,22200,0
|
|
20230712,182300,992474100,22200,22200,22200,22200,0
|
|
20230712,182200,992474100,22200,22200,22200,22200,0
|
|
20230712,182100,992474100,22200,22200,22200,22200,0
|
|
20230712,182000,992474100,22200,22200,22200,22200,0
|
|
20230712,181900,992474100,22200,22200,22200,22200,0
|
|
20230712,181800,992474100,22200,22200,22200,22200,0
|
|
20230712,181700,992474100,22200,22200,22200,22200,0
|
|
20230712,181600,992474100,22200,22200,22200,22200,0
|
|
20230712,181500,992474100,22200,22200,22200,22200,0
|
|
20230712,181400,992474100,22200,22200,22200,22200,0
|
|
20230712,181300,992474100,22200,22200,22200,22200,0
|
|
20230712,181200,992474100,22200,22200,22200,22200,0
|
|
20230712,181100,992474100,22200,22200,22200,22200,0
|
|
20230712,181000,992474100,22200,22200,22200,22200,0
|
|
20230712,180900,992474100,22200,22200,22200,22200,0
|
|
20230712,180800,992474100,22200,22200,22200,22200,0
|
|
20230712,180700,992474100,22200,22200,22200,22200,0
|
|
20230712,180600,992474100,22200,22200,22200,22200,0
|
|
20230712,180500,992474100,22200,22200,22200,22200,0
|
|
20230712,180400,992474100,22200,22200,22200,22200,828
|
|
20230712,180300,992474100,22200,22200,22200,22200,0
|
|
20230712,180200,992474100,22200,22200,22200,22200,0
|
|
20230712,180100,992474100,22200,22200,22200,22200,0
|
|
20230712,180000,992474100,22200,22200,22200,22200,0
|
|
20230712,175900,992474100,22200,22200,22200,22200,0
|
|
20230712,175800,992474100,22200,22200,22200,22200,0
|
|
20230712,175700,992474100,22200,22200,22200,22200,0
|
|
20230712,175600,992474100,22200,22200,22200,22200,0
|
|
20230712,175500,992474100,22200,22200,22200,22200,0
|
|
20230712,175400,992474100,22200,22200,22200,22200,0
|
|
20230712,175300,992474100,22200,22200,22200,22200,0
|
|
20230712,175200,992474100,22200,22200,22200,22200,0
|
|
20230712,175100,992474100,22200,22200,22200,22200,0
|
|
20230712,175000,992474100,22200,22200,22200,22200,0
|
|
20230712,174900,992474100,22200,22200,22200,22200,0
|
|
20230712,174800,992474100,22200,22200,22200,22200,0
|
|
20230712,174700,992474100,22200,22200,22200,22200,0
|
|
20230712,174600,992474100,22200,22200,22200,22200,0
|
|
20230712,174500,992474100,22200,22200,22200,22200,0
|
|
20230712,174400,992474100,22200,22200,22200,22200,0
|
|
20230712,174300,992474100,22200,22200,22200,22200,0
|
|
20230712,174200,992474100,22200,22200,22200,22200,0
|
|
20230712,174100,992474100,22200,22200,22200,22200,0
|
|
20230712,174000,992474100,22200,22200,22200,22200,0
|
|
20230712,173900,992474100,22200,22200,22200,22200,0
|
|
20230712,173800,992474100,22200,22200,22200,22200,0
|
|
20230712,173700,992474100,22200,22200,22200,22200,0
|
|
20230712,173600,992474100,22200,22200,22200,22200,0
|
|
20230712,173500,992474100,22200,22200,22200,22200,0
|
|
20230712,173400,992474100,22200,22200,22200,22200,828
|
|
20230712,173300,992474100,22200,22200,22200,22200,0
|
|
20230712,173200,992474100,22200,22200,22200,22200,0
|
|
20230712,173100,992474100,22200,22200,22200,22200,0
|
|
20230712,173000,992474100,22200,22200,22200,22200,0
|
|
20230712,172900,992474100,22200,22200,22200,22200,0
|
|
20230712,172800,992474100,22200,22200,22200,22200,0
|
|
20230712,172700,992474100,22200,22200,22200,22200,0
|
|
20230712,172600,992474100,22200,22200,22200,22200,0
|
|
20230712,172500,992474100,22200,22200,22200,22200,0
|
|
20230712,172400,992474100,22200,22200,22200,22200,0
|
|
20230712,172300,992474100,22200,22200,22200,22200,0
|
|
20230712,172200,992474100,22200,22200,22200,22200,0
|
|
20230712,172100,992474100,22200,22200,22200,22200,0
|
|
20230712,172000,992474100,22200,22200,22200,22200,0
|
|
20230712,171900,992474100,22200,22200,22200,22200,0
|
|
20230712,171800,992474100,22200,22200,22200,22200,0
|
|
20230712,171700,992474100,22200,22200,22200,22200,0
|
|
20230712,171600,992474100,22200,22200,22200,22200,0
|
|
20230712,171500,992474100,22200,22200,22200,22200,0
|
|
20230712,171400,992474100,22200,22200,22200,22200,0
|
|
20230712,171300,992474100,22200,22200,22200,22200,0
|
|
20230712,171200,992474100,22200,22200,22200,22200,0
|
|
20230712,171100,992474100,22200,22200,22200,22200,0
|
|
20230712,171000,992474100,22200,22200,22200,22200,0
|
|
20230712,170900,992474100,22200,22200,22200,22200,0
|
|
20230712,170800,992474100,22200,22200,22200,22200,0
|
|
20230712,170700,992474100,22200,22200,22200,22200,0
|
|
20230712,170600,992474100,22200,22200,22200,22200,0
|
|
20230712,170500,992474100,22200,22200,22200,22200,0
|
|
20230712,170400,992474100,22200,22200,22200,22200,828
|
|
20230712,170300,992474100,22200,22200,22200,22200,0
|
|
20230712,170200,992474100,22200,22200,22200,22200,0
|
|
20230712,170100,992474100,22200,22200,22200,22200,0
|
|
20230712,170000,992474100,22200,22200,22200,22200,0
|
|
20230712,165900,992474100,22200,22200,22200,22200,0
|
|
20230712,165800,992474100,22200,22200,22200,22200,0
|
|
20230712,165700,992474100,22200,22200,22200,22200,0
|
|
20230712,165600,992474100,22200,22200,22200,22200,0
|
|
20230712,165500,992474100,22200,22200,22200,22200,0
|
|
20230712,165400,992474100,22200,22200,22200,22200,0
|
|
20230712,165300,992474100,22200,22200,22200,22200,0
|
|
20230712,165200,992474100,22200,22200,22200,22200,0
|
|
20230712,165100,992474100,22200,22200,22200,22200,0
|
|
20230712,165000,992474100,22200,22200,22200,22200,0
|
|
20230712,164900,992474100,22200,22200,22200,22200,0
|
|
20230712,164800,992474100,22200,22200,22200,22200,0
|
|
20230712,164700,992474100,22200,22200,22200,22200,0
|
|
20230712,164600,992474100,22200,22200,22200,22200,0
|
|
20230712,164500,992474100,22200,22200,22200,22200,0
|
|
20230712,164400,992474100,22200,22200,22200,22200,0
|
|
20230712,164300,992474100,22200,22200,22200,22200,0
|
|
20230712,164200,992474100,22200,22200,22200,22200,0
|
|
20230712,164100,992474100,22200,22200,22200,22200,0
|
|
20230712,164000,992474100,22200,22200,22200,22200,0
|
|
20230712,163900,992474100,22200,22200,22200,22200,0
|
|
20230712,163800,992474100,22200,22200,22200,22200,0
|
|
20230712,163700,992474100,22200,22200,22200,22200,0
|
|
20230712,163600,992474100,22200,22200,22200,22200,0
|
|
20230712,163500,992474100,22200,22200,22200,22200,0
|
|
20230712,163400,992474100,22200,22200,22200,22200,828
|
|
20230712,163300,992474100,22200,22200,22200,22200,0
|
|
20230712,163200,992474100,22200,22200,22200,22200,0
|
|
20230712,163100,992474100,22200,22200,22200,22200,0
|
|
20230712,163000,992474100,22200,22200,22200,22200,0
|
|
20230712,162900,992474100,22200,22200,22200,22200,0
|
|
20230712,162800,992474100,22200,22200,22200,22200,0
|
|
20230712,162700,992474100,22200,22200,22200,22200,0
|
|
20230712,162600,992474100,22200,22200,22200,22200,0
|
|
20230712,162500,992474100,22200,22200,22200,22200,0
|
|
20230712,162400,992474100,22200,22200,22200,22200,0
|
|
20230712,162300,992474100,22200,22200,22200,22200,0
|
|
20230712,162200,992474100,22200,22200,22200,22200,0
|
|
20230712,162100,992474100,22200,22200,22200,22200,0
|
|
20230712,162000,992474100,22200,22200,22200,22200,0
|
|
20230712,161900,992474100,22200,22200,22200,22200,0
|
|
20230712,161800,992474100,22200,22200,22200,22200,0
|
|
20230712,161700,992474100,22200,22200,22200,22200,0
|
|
20230712,161600,992474100,22200,22200,22200,22200,0
|
|
20230712,161500,992474100,22200,22200,22200,22200,0
|
|
20230712,161400,992474100,22200,22200,22200,22200,0
|
|
20230712,161300,992474100,22200,22200,22200,22200,0
|
|
20230712,161200,992474100,22200,22200,22200,22200,0
|
|
20230712,161100,992474100,22200,22200,22200,22200,0
|
|
20230712,161000,992474100,22200,22200,22200,22200,0
|
|
20230712,160900,992474100,22200,22200,22200,22200,0
|
|
20230712,160800,992474100,22200,22200,22200,22200,0
|
|
20230712,160700,992474100,22200,22200,22200,22200,0
|
|
20230712,160600,992474100,22200,22200,22200,22200,0
|
|
20230712,160500,992474100,22200,22200,22200,22200,0
|
|
20230712,160400,992474100,22200,22200,22200,22200,828
|
|
20230712,160300,992474100,22200,22200,22200,22200,0
|
|
20230712,160200,992474100,22200,22200,22200,22200,0
|
|
20230712,160100,992474100,22200,22200,22200,22200,0
|
|
20230712,160000,992474100,22200,22200,22200,22200,0
|
|
20230712,155900,992474100,22200,22200,22200,22200,0
|
|
20230712,155800,992474100,22200,22200,22200,22200,0
|
|
20230712,155700,992474100,22200,22200,22200,22200,0
|
|
20230712,155600,992474100,22200,22200,22200,22200,0
|
|
20230712,155500,992474100,22200,22200,22200,22200,0
|
|
20230712,155400,992474100,22200,22200,22200,22200,0
|
|
20230712,155300,992474100,22200,22200,22200,22200,0
|
|
20230712,155200,992474100,22200,22200,22200,22200,0
|
|
20230712,155100,992474100,22200,22200,22200,22200,0
|
|
20230712,155000,992474100,22200,22200,22200,22200,0
|
|
20230712,154900,992474100,22200,22200,22200,22200,0
|
|
20230712,154800,992474100,22200,22200,22200,22200,0
|
|
20230712,154700,992474100,22200,22200,22200,22200,0
|
|
20230712,154600,992474100,22200,22200,22200,22200,0
|
|
20230712,154500,992474100,22200,22200,22200,22200,0
|
|
20230712,154400,992474100,22200,22200,22200,22200,0
|
|
20230712,154300,992474100,22200,22200,22200,22200,0
|
|
20230712,154200,992474100,22200,22200,22200,22200,0
|
|
20230712,154100,992474100,22200,22200,22200,22200,0
|
|
20230712,154000,992474100,22200,22200,22200,22200,0
|
|
20230712,153900,992474100,22200,22200,22200,22200,0
|
|
20230712,153800,992474100,22200,22200,22200,22200,0
|
|
20230712,153700,992474100,22200,22200,22200,22200,0
|
|
20230712,153600,992474100,22200,22200,22200,22200,0
|
|
20230712,153500,992474100,22200,22200,22200,22200,0
|
|
20230712,153400,992474100,22200,22200,22200,22200,828
|
|
20230712,153300,992474100,22200,22200,22200,22200,0
|
|
20230712,153200,992474100,22200,22200,22200,22200,0
|
|
20230712,153100,992474100,22200,22200,22200,22200,0
|
|
20230712,153000,992474100,22200,22200,22200,22200,828
|
|
20230712,152900,974092500,22150,22150,22150,22150,0
|
|
20230712,152800,974092500,22150,22150,22150,22150,0
|
|
20230712,152700,974092500,22150,22150,22150,22150,0
|
|
20230712,152600,974092500,22150,22150,22150,22150,0
|
|
20230712,152500,974092500,22150,22150,22150,22150,0
|
|
20230712,152400,974092500,22150,22150,22150,22150,0
|
|
20230712,152300,974092500,22150,22150,22150,22150,0
|
|
20230712,152200,974092500,22150,22150,22150,22150,0
|
|
20230712,152100,974092500,22150,22150,22150,22150,0
|
|
20230712,152000,974092500,22150,22150,22150,22150,0
|
|
20230712,151900,974092500,22150,22150,22200,22150,72
|
|
20230712,151800,972497500,22200,22150,22200,22150,14
|
|
20230712,151700,972187100,22150,22100,22150,22050,146
|
|
20230712,151600,968960600,22100,22100,22100,22100,116
|
|
20230712,151500,966397000,22100,22100,22150,22100,104
|
|
20230712,151400,964098450,22150,22100,22150,22100,23
|
|
20230712,151300,963589950,22100,22100,22100,22100,203
|
|
20230712,151200,959103650,22100,22150,22150,22100,54
|
|
20230712,151100,957907750,22100,22050,22100,22050,68
|
|
20230712,151000,956405400,22050,22100,22100,22050,63
|
|
20230712,150900,955016200,22100,22150,22150,22050,16
|
|
20230712,150800,954662700,22150,22050,22150,22050,188
|
|
20230712,150700,950507150,22100,22050,22100,22050,430
|
|
20230712,150600,941025550,22050,22100,22100,22050,1021
|
|
20230712,150500,918477850,22100,22150,22150,22100,9
|
|
20230712,150400,918278650,22150,22150,22150,22150,61
|
|
20230712,150300,916927500,22150,22150,22150,22150,150
|
|
20230712,150200,913605000,22150,22100,22150,22100,11
|
|
20230712,150100,913361850,22100,22050,22100,22050,158
|
|
20230712,150000,909870250,22050,22100,22100,22050,503
|
|
20230712,145900,898760000,22100,22050,22100,22050,87
|
|
20230712,145800,896837700,22050,22050,22050,22050,56
|
|
20230712,145700,895602900,22050,22050,22050,22050,88
|
|
20230712,145600,893662500,22050,22050,22050,22050,93
|
|
20230712,145500,891611850,22050,22050,22100,22050,120
|
|
20230712,145400,888965800,22100,22050,22100,22050,174
|
|
20230712,145300,885127000,22050,22050,22100,22050,57
|
|
20230712,145200,883869900,22050,22050,22050,22050,93
|
|
20230712,145100,881819250,22050,22050,22050,22050,75
|
|
20230712,145000,880165500,22050,22050,22100,22050,99
|
|
20230712,144900,877980150,22050,22050,22100,22050,263
|
|
20230712,144800,872170450,22050,22050,22100,22050,131
|
|
20230712,144700,869281850,22050,22050,22050,22050,65
|
|
20230712,144600,867848600,22050,22050,22050,22050,93
|
|
20230712,144500,865797950,22050,22050,22050,22050,89
|
|
20230712,144400,863835500,22050,22050,22050,22050,92
|
|
20230712,144300,861806900,22050,22100,22100,22050,68
|
|
20230712,144200,860306900,22050,22050,22050,22050,129
|
|
20230712,144100,857462450,22050,22050,22050,22050,53
|
|
20230712,144000,856293800,22050,22050,22050,22050,228
|
|
20230712,143900,851266400,22050,22050,22050,22050,92
|
|
20230712,143800,849237800,22050,22050,22100,22050,123
|
|
20230712,143700,846525150,22050,22050,22050,22050,52
|
|
20230712,143600,845378550,22050,22050,22050,22050,129
|
|
20230712,143500,842534100,22050,22050,22050,22050,56
|
|
20230712,143400,841299300,22050,22050,22050,22050,94
|
|
20230712,143300,839226600,22050,22050,22050,22050,88
|
|
20230712,143200,837286200,22050,22050,22050,22050,106
|
|
20230712,143100,834948900,22050,22100,22100,22050,60
|
|
20230712,143000,833625300,22050,22100,22100,22050,626
|
|
20230712,142900,819818900,22100,22100,22100,22100,152
|
|
20230712,142800,816459700,22100,22100,22150,22100,54
|
|
20230712,142700,815266250,22100,22100,22100,22100,62
|
|
20230712,142600,813896050,22100,22100,22100,22100,12
|
|
20230712,142500,813630850,22100,22100,22100,22100,75
|
|
20230712,142400,811973350,22100,22050,22100,22050,56
|
|
20230712,142300,810738300,22100,22100,22100,22100,11
|
|
20230712,142200,810495200,22100,22050,22100,22050,58
|
|
20230712,142100,809213600,22050,22100,22100,22050,4578
|
|
20230712,142000,708177250,22150,22150,22150,22100,14
|
|
20230712,141900,707867300,22150,22150,22150,22150,44
|
|
20230712,141800,706892700,22150,22150,22150,22150,77
|
|
20230712,141700,705187150,22150,22150,22150,22150,20
|
|
20230712,141600,704744150,22150,22150,22150,22150,8
|
|
20230712,141500,704566950,22150,22150,22150,22150,60
|
|
20230712,141400,703237950,22150,22100,22150,22100,86
|
|
20230712,141300,701334050,22100,22150,22150,22100,221
|
|
20230712,141200,696439150,22150,22150,22150,22150,4
|
|
20230712,141100,696350550,22150,22150,22200,22150,58
|
|
20230712,141000,695065800,22150,22150,22150,22150,8
|
|
20230712,140900,694888600,22150,22150,22150,22150,6
|
|
20230712,140800,694755700,22150,22150,22150,22150,842
|
|
20230712,140700,676105400,22150,22150,22200,22150,9
|
|
20230712,140600,675906000,22150,22150,22150,22150,4
|
|
20230712,140500,675817400,22150,22150,22150,22150,104
|
|
20230712,140400,673513800,22150,22100,22150,22100,26
|
|
20230712,140300,672938100,22150,22150,22150,22100,8
|
|
20230712,140200,672760950,22150,22150,22150,22100,87
|
|
20230712,140100,670837900,22150,22100,22200,22100,60
|
|
20230712,140000,669509600,22100,22100,22100,22100,4
|
|
20230712,135900,669421200,22100,22100,22100,22100,60
|
|
20230712,135800,668095200,22100,22100,22200,22100,12
|
|
20230712,135700,667829900,22150,22150,22150,22150,284
|
|
20230712,135600,661539300,22150,22150,22150,22150,84
|
|
20230712,135500,659678700,22150,22150,22150,22150,7
|
|
20230712,135400,659523650,22150,22150,22150,22150,7
|
|
20230712,135300,659368600,22150,22150,22150,22150,160
|
|
20230712,135200,655824600,22150,22150,22150,22150,9
|
|
20230712,135100,655625250,22150,22150,22150,22150,4
|
|
20230712,135000,655536650,22150,22150,22200,22150,130
|
|
20230712,134900,652653650,22150,22150,22200,22100,1015
|
|
20230712,134800,630164300,22150,22100,22150,22100,5
|
|
20230712,134700,630053750,22100,22100,22100,22100,63
|
|
20230712,134600,628661450,22100,22150,22150,22100,21
|
|
20230712,134500,628197250,22100,22100,22100,22100,0
|
|
20230712,134400,628197250,22100,22150,22200,22100,520
|
|
20230712,134300,616678950,22150,22150,22150,22150,10
|
|
20230712,134200,616457450,22150,22150,22150,22150,0
|
|
20230712,134100,616457450,22150,22150,22150,22150,64
|
|
20230712,134000,615039850,22150,22150,22150,22150,9
|
|
20230712,133900,614840500,22150,22200,22200,22150,3
|
|
20230712,133800,614774000,22150,22150,22150,22150,63
|
|
20230712,133700,613378550,22150,22150,22150,22150,8
|
|
20230712,133600,613201350,22150,22150,22150,22150,592
|
|
20230712,133500,600088550,22100,22100,22150,22100,129
|
|
20230712,133400,597234500,22150,22150,22150,22150,699
|
|
20230712,133300,581751650,22200,22200,22200,22200,50
|
|
20230712,133200,580641650,22150,22150,22150,22150,66
|
|
20230712,133100,579179750,22150,22150,22150,22150,9
|
|
20230712,133000,578980400,22150,22150,22150,22150,0
|
|
20230712,132900,578980400,22150,22200,22200,22150,109
|
|
20230712,132800,576561000,22200,22200,22200,22200,166
|
|
20230712,132700,572875800,22200,22200,22200,22200,65
|
|
20230712,132600,571432800,22200,22200,22200,22200,16
|
|
20230712,132500,571077600,22200,22200,22200,22200,69
|
|
20230712,132400,569545800,22200,22200,22200,22200,2
|
|
20230712,132300,569501400,22200,22200,22200,22200,92
|
|
20230712,132200,567459000,22200,22200,22200,22200,55
|
|
20230712,132100,566238000,22200,22200,22200,22200,84
|
|
20230712,132000,564373200,22200,22150,22200,22150,32
|
|
20230712,131900,563663500,22150,22200,22200,22150,74
|
|
20230712,131800,562020900,22200,22200,22200,22200,0
|
|
20230712,131700,562020900,22200,22150,22200,22150,74
|
|
20230712,131600,560379250,22150,22150,22150,22150,55
|
|
20230712,131500,559161000,22200,22200,22200,22200,2
|
|
20230712,131400,559116600,22150,22150,22150,22150,16
|
|
20230712,131300,558762200,22200,22200,22200,22200,1009
|
|
20230712,131200,536362400,22200,22200,22200,22200,1
|
|
20230712,131100,536340200,22200,22200,22250,22200,193
|
|
20230712,131000,532053400,22200,22200,22200,22200,4
|
|
20230712,130900,531964600,22250,22250,22250,22200,83
|
|
20230712,130800,530118000,22250,22200,22250,22200,20
|
|
20230712,130700,529673950,22200,22200,22200,22200,5
|
|
20230712,130600,529562950,22250,22250,22250,22250,4
|
|
20230712,130500,529473950,22200,22200,22200,22200,16
|
|
20230712,130400,529118750,22200,22200,22200,22200,570
|
|
20230712,130300,516464750,22250,22250,22250,22250,102
|
|
20230712,130200,514195250,22200,22250,22250,22200,109
|
|
20230712,130100,511770450,22200,22250,22250,22200,66
|
|
20230712,130000,510304750,22200,22200,22200,22200,0
|
|
20230712,125900,510304750,22200,22200,22250,22200,25
|
|
20230712,125800,509749250,22200,22250,22250,22200,31
|
|
20230712,125700,509060550,22250,22200,22250,22200,11
|
|
20230712,125600,508816300,22250,22250,22250,22250,50
|
|
20230712,125500,507703800,22250,22250,22250,22250,8
|
|
20230712,125400,507525800,22200,22300,22300,22200,154
|
|
20230712,125300,504098400,22250,22250,22250,22200,54
|
|
20230712,125200,502897450,22200,22250,22250,22200,17
|
|
20230712,125100,502519650,22250,22250,22250,22250,43
|
|
20230712,125000,501562900,22200,22200,22200,22200,17
|
|
20230712,124900,501185500,22200,22250,22250,22200,875
|
|
20230712,124800,481755550,22300,22250,22300,22250,35
|
|
20230712,124700,480976700,22200,22200,22200,22200,19
|
|
20230712,124600,480554900,22200,22250,22250,22200,22
|
|
20230712,124500,480065800,22250,22250,22300,22250,50
|
|
20230712,124400,478953200,22200,22200,22200,22200,14
|
|
20230712,124300,478642400,22200,22200,22200,22200,11
|
|
20230712,124200,478398200,22200,22200,22200,22200,89
|
|
20230712,124100,476422400,22200,22250,22250,22200,13
|
|
20230712,124000,476133600,22250,22250,22250,22250,8
|
|
20230712,123900,475955600,22250,22250,22250,22250,230
|
|
20230712,123800,470838100,22250,22250,22250,22250,18
|
|
20230712,123700,470437600,22250,22300,22300,22250,19
|
|
20230712,123600,470014800,22250,22300,22300,22250,50
|
|
20230712,123500,468902200,22250,22250,22250,22250,18
|
|
20230712,123400,468501700,22250,22250,22250,22250,9
|
|
20230712,123300,468301450,22250,22250,22250,22250,48
|
|
20230712,123200,467233450,22300,22300,22300,22250,17
|
|
20230712,123100,466854600,22250,22250,22250,22250,109
|
|
20230712,123000,464429350,22250,22250,22250,22250,48
|
|
20230712,122900,463361350,22250,22250,22250,22250,20
|
|
20230712,122800,462916350,22250,22250,22250,22250,11
|
|
20230712,122700,462671600,22250,22250,22250,22250,48
|
|
20230712,122600,461603600,22300,22300,22300,22300,6
|
|
20230712,122500,461469800,22300,22300,22300,22300,14
|
|
20230712,122400,461157600,22300,22300,22300,22250,336
|
|
20230712,122300,453672000,22250,22250,22250,22250,14
|
|
20230712,122200,453360500,22250,22250,22250,22250,8
|
|
20230712,122100,453182500,22300,22250,22300,22250,51
|
|
20230712,122000,452047700,22250,22250,22250,22250,14
|
|
20230712,121900,451736200,22250,22250,22250,22250,9
|
|
20230712,121800,451535950,22250,22250,22250,22250,50
|
|
20230712,121700,450423450,22250,22250,22250,22250,17
|
|
20230712,121600,450045200,22250,22250,22250,22250,5
|
|
20230712,121500,449933950,22250,22250,22250,22200,65
|
|
20230712,121400,448488100,22250,22250,22250,22250,15
|
|
20230712,121300,448154350,22300,22250,22300,22250,57
|
|
20230712,121200,446885850,22250,22250,22250,22200,718
|
|
20230712,121100,430920000,22250,22250,22250,22250,16
|
|
20230712,121000,430564000,22300,22300,22300,22300,1
|
|
20230712,120900,430541700,22300,22250,22300,22250,55
|
|
20230712,120800,429317900,22250,22300,22300,22250,21
|
|
20230712,120700,428850150,22250,22250,22250,22250,5
|
|
20230712,120600,428738900,22250,22250,22250,22250,53
|
|
20230712,120500,427559650,22250,22250,22250,22200,15
|
|
20230712,120400,427226300,22250,22200,22250,22200,55
|
|
20230712,120300,426002900,22200,22200,22200,22200,53
|
|
20230712,120200,424826300,22200,22200,22250,22200,19
|
|
20230712,120100,424404400,22250,22250,22250,22250,0
|
|
20230712,120000,424404400,22250,22250,22250,22250,360
|
|
20230712,115900,416394400,22250,22250,22250,22250,15
|
|
20230712,115800,416060650,22250,22250,22250,22250,7
|
|
20230712,115700,415904900,22250,22250,22250,22250,4
|
|
20230712,115600,415815900,22250,22250,22300,22250,320
|
|
20230712,115500,408684300,22250,22250,22250,22250,108
|
|
20230712,115400,406281300,22250,22250,22250,22250,17
|
|
20230712,115300,405903050,22250,22250,22250,22250,86
|
|
20230712,115200,403989550,22250,22250,22250,22250,6
|
|
20230712,115100,403856050,22250,22250,22250,22250,875
|
|
20230712,115000,384387300,22250,22250,22250,22250,127
|
|
20230712,114900,381561550,22250,22250,22250,22250,4
|
|
20230712,114800,381472550,22300,22250,22300,22250,13
|
|
20230712,114700,381183250,22250,22300,22300,22250,58
|
|
20230712,114600,379890250,22300,22250,22300,22250,105
|
|
20230712,114500,377549000,22250,22250,22250,22250,3
|
|
20230712,114400,377482250,22250,22250,22250,22250,62
|
|
20230712,114300,376102750,22250,22250,22250,22250,6
|
|
20230712,114200,375969250,22250,22250,22250,22250,6
|
|
20230712,114100,375835750,22300,22300,22300,22250,252
|
|
20230712,114000,370216550,22300,22300,22300,22300,52
|
|
20230712,113900,369056950,22300,22300,22300,22300,7
|
|
20230712,113800,368900850,22300,22300,22300,22300,62
|
|
20230712,113700,367518250,22300,22300,22300,22300,5
|
|
20230712,113600,367406750,22300,22250,22300,22250,37
|
|
20230712,113500,366583450,22250,22250,22250,22250,62
|
|
20230712,113400,365203950,22250,22250,22250,22250,305
|
|
20230712,113300,358417700,22300,22250,22300,22250,2
|
|
20230712,113200,358373150,22250,22300,22300,22250,165
|
|
20230712,113100,354694250,22300,22300,22300,22300,5
|
|
20230712,113000,354582750,22300,22300,22300,22300,0
|
|
20230712,112900,354582750,22300,22300,22300,22300,64
|
|
20230712,112800,353155550,22300,22300,22300,22300,17
|
|
20230712,112700,352776450,22300,22300,22300,22300,7
|
|
20230712,112600,352620350,22300,22300,22300,22300,67
|
|
20230712,112500,351126250,22300,22300,22300,22300,35
|
|
20230712,112400,350345750,22300,22300,22300,22300,8
|
|
20230712,112300,350167350,22300,22300,22300,22300,60
|
|
20230712,112200,348829350,22300,22300,22300,22300,4
|
|
20230712,112100,348740150,22300,22300,22300,22300,11
|
|
20230712,112000,348494850,22300,22300,22300,22300,67
|
|
20230712,111900,347000750,22300,22300,22300,22300,25
|
|
20230712,111800,346443250,22300,22300,22300,22300,8
|
|
20230712,111700,346264850,22300,22300,22300,22300,93
|
|
20230712,111600,344190950,22300,22300,22300,22300,4
|
|
20230712,111500,344101750,22300,22300,22300,22300,9
|
|
20230712,111400,343901050,22300,22300,22300,22300,57
|
|
20230712,111300,342629950,22300,22300,22300,22300,7
|
|
20230712,111200,342473850,22300,22300,22300,22300,79
|
|
20230712,111100,340712150,22300,22300,22300,22300,20
|
|
20230712,111000,340266150,22300,22300,22300,22300,52
|
|
20230712,110900,339106550,22300,22300,22300,22300,11
|
|
20230712,110800,338861250,22300,22350,22350,22300,9
|
|
20230712,110700,338660400,22350,22350,22350,22350,91
|
|
20230712,110600,336626550,22400,22350,22400,22350,13
|
|
20230712,110500,336335950,22350,22350,22350,22350,9
|
|
20230712,110400,336134800,22350,22350,22350,22350,54
|
|
20230712,110300,334927900,22350,22350,22350,22350,8
|
|
20230712,110200,334749100,22350,22350,22350,22350,12
|
|
20230712,110100,334480900,22350,22350,22350,22350,52
|
|
20230712,110000,333318700,22350,22350,22350,22350,50
|
|
20230712,105900,332201200,22350,22350,22350,22350,30
|
|
20230712,105800,331530700,22400,22400,22400,22400,36
|
|
20230712,105700,330724300,22400,22400,22400,22400,8
|
|
20230712,105600,330545100,22400,22400,22400,22350,80
|
|
20230712,105500,328753250,22400,22350,22400,22350,190
|
|
20230712,105400,324497450,22350,22350,22350,22350,12
|
|
20230712,105300,324229250,22350,22400,22400,22350,104
|
|
20230712,105200,321899900,22400,22400,22400,22400,53
|
|
20230712,105100,320712700,22400,22400,22400,22400,15
|
|
20230712,105000,320376700,22450,22400,22450,22400,14
|
|
20230712,104900,320062850,22400,22400,22450,22400,61
|
|
20230712,104800,318696400,22400,22350,22400,22350,23
|
|
20230712,104700,318181850,22400,22350,22400,22350,4
|
|
20230712,104600,318092350,22350,22400,22400,22350,62
|
|
20230712,104500,316703750,22400,22450,22450,22400,9
|
|
20230712,104400,316502100,22450,22300,22450,22300,240
|
|
20230712,104300,311121350,22300,22350,22350,22300,271
|
|
20230712,104200,305074800,22350,22350,22350,22350,9
|
|
20230712,104100,304873650,22350,22350,22350,22350,6
|
|
20230712,104000,304739550,22350,22300,22350,22300,135
|
|
20230712,103900,301725150,22350,22300,22350,22300,110
|
|
20230712,103800,299267150,22300,22300,22300,22300,7
|
|
20230712,103700,299111050,22300,22300,22300,22300,7
|
|
20230712,103600,298954950,22300,22350,22350,22300,42
|
|
20230712,103500,298016500,22350,22350,22350,22350,5
|
|
20230712,103400,297904750,22400,22300,22400,22300,78
|
|
20230712,103300,296163650,22300,22350,22350,22300,9
|
|
20230712,103200,295962900,22300,22300,22300,22300,107
|
|
20230712,103100,293576800,22300,22300,22350,22300,61
|
|
20230712,103000,292216250,22300,22300,22300,22300,6
|
|
20230712,102900,292082450,22300,22300,22300,22300,58
|
|
20230712,102800,290789050,22300,22300,22300,22300,58
|
|
20230712,102700,289495650,22300,22300,22300,22300,8
|
|
20230712,102600,289317250,22300,22300,22300,22300,7
|
|
20230712,102500,289161150,22300,22250,22300,22250,1000
|
|
20230712,102400,266871600,22250,22250,22300,22250,308
|
|
20230712,102300,260006150,22250,22300,22300,22250,654
|
|
20230712,102200,245422450,22300,22300,22300,22300,8
|
|
20230712,102100,245244050,22300,22350,22350,22300,181
|
|
20230712,102000,241198850,22350,22350,22350,22350,6
|
|
20230712,101900,241064750,22350,22350,22350,22350,9
|
|
20230712,101800,240863600,22350,22350,22400,22350,68
|
|
20230712,101700,239343300,22350,22350,22350,22350,0
|
|
20230712,101600,239343300,22350,22350,22350,22350,3
|
|
20230712,101500,239276250,22350,22350,22350,22350,549
|
|
20230712,101400,227006100,22350,22350,22350,22350,0
|
|
20230712,101300,227006100,22350,22350,22350,22350,6
|
|
20230712,101200,226872000,22350,22350,22350,22350,78
|
|
20230712,101100,225128700,22350,22350,22350,22350,0
|
|
20230712,101000,225128700,22350,22350,22350,22350,100
|
|
20230712,100900,222893700,22350,22400,22400,22350,101
|
|
20230712,100800,220636300,22400,22350,22450,22350,201
|
|
20230712,100700,216126450,22400,22400,22400,22400,0
|
|
20230712,100600,216126450,22400,22400,22450,22400,133
|
|
20230712,100500,213145850,22400,22400,22400,22400,0
|
|
20230712,100400,213145850,22400,22400,22400,22400,0
|
|
20230712,100300,213145850,22400,22400,22400,22400,165
|
|
20230712,100200,209449850,22400,22400,22400,22400,20
|
|
20230712,100100,209001850,22400,22300,22400,22300,51
|
|
20230712,100000,207864450,22250,22400,22400,22250,2246
|
|
20230712,095900,157613800,22400,22450,22450,22400,612
|
|
20230712,095800,143887600,22500,22500,22500,22500,39
|
|
20230712,095700,143010100,22500,22500,22500,22500,0
|
|
20230712,095600,143010100,22500,22500,22500,22500,24
|
|
20230712,095500,142470100,22500,22500,22500,22500,87
|
|
20230712,095400,140512600,22450,22450,22450,22450,0
|
|
20230712,095300,140512600,22450,22450,22450,22450,0
|
|
20230712,095200,140512600,22450,22450,22450,22450,0
|
|
20230712,095100,140512600,22450,22450,22450,22450,392
|
|
20230712,095000,131712200,22450,22450,22450,22450,63
|
|
20230712,094900,130297850,22500,22500,22500,22500,51
|
|
20230712,094800,129150350,22500,22500,22500,22500,14
|
|
20230712,094700,128835350,22500,22500,22500,22500,0
|
|
20230712,094600,128835350,22500,22500,22500,22500,51
|
|
20230712,094500,127687850,22500,22450,22500,22450,35
|
|
20230712,094400,126901550,22450,22500,22500,22450,675
|
|
20230712,094300,111714100,22500,22550,22550,22500,143
|
|
20230712,094200,108494450,22600,22600,22600,22600,0
|
|
20230712,094100,108494450,22600,22600,22600,22600,0
|
|
20230712,094000,108494450,22600,22600,22600,22600,0
|
|
20230712,093900,108494450,22600,22600,22600,22600,72
|
|
20230712,093800,106867250,22650,22600,22650,22600,16
|
|
20230712,093700,106505000,22600,22600,22600,22600,332
|
|
20230712,093600,99001800,22650,22650,22650,22650,0
|
|
20230712,093500,99001800,22650,22650,22650,22650,1
|
|
20230712,093400,98979150,22600,22600,22600,22600,30
|
|
20230712,093300,98301150,22550,22600,22600,22550,357
|
|
20230712,093200,90241300,22600,22550,22600,22550,329
|
|
20230712,093100,82807850,22550,22500,22600,22500,148
|
|
20230712,093000,79474550,22550,22550,22550,22550,2
|
|
20230712,092900,79429450,22600,22550,22600,22550,46
|
|
20230712,092800,78392100,22550,22550,22550,22550,28
|
|
20230712,092700,77760700,22550,22550,22550,22550,2
|
|
20230712,092600,77715600,22550,22550,22550,22500,47
|
|
20230712,092500,76657750,22550,22550,22550,22550,0
|
|
20230712,092400,76657750,22550,22550,22550,22550,184
|
|
20230712,092300,72508550,22600,22600,22600,22600,5
|
|
20230712,092200,72395550,22600,22600,22600,22600,0
|
|
20230712,092100,72395550,22600,22600,22600,22600,0
|
|
20230712,092000,72395550,22600,22600,22600,22600,10
|
|
20230712,091900,72169550,22550,22550,22550,22550,20
|
|
20230712,091800,71718550,22500,22500,22500,22500,0
|
|
20230712,091700,71718550,22500,22500,22500,22500,4
|
|
20230712,091600,71628550,22550,22550,22550,22550,383
|
|
20230712,091500,62991900,22550,22600,22600,22550,151
|
|
20230712,091400,59582350,22600,22600,22600,22600,15
|
|
20230712,091300,59243350,22600,22600,22600,22600,106
|
|
20230712,091200,56847750,22600,22650,22650,22600,253
|
|
20230712,091100,51127050,22600,22600,22600,22600,0
|
|
20230712,091000,51127050,22600,22600,22600,22600,8
|
|
20230712,090900,50946250,22600,22600,22600,22600,85
|
|
20230712,090800,49025250,22600,22600,22600,22600,52
|
|
20230712,090700,47850050,22600,22600,22600,22600,3
|
|
20230712,090600,47782250,22600,22600,22600,22600,118
|
|
20230712,090500,45115450,22600,22600,22600,22600,25
|
|
20230712,090400,44550450,22550,22550,22550,22550,5
|
|
20230712,090300,44437700,22500,22500,22500,22500,0
|
|
20230712,090200,44437700,22500,22500,22500,22500,243
|
|
20230712,090100,38970200,22500,22600,22600,22500,406
|
|
20230712,090000,29815550,22550,22700,22700,22550,1310
|