611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,190800,1419180750,22850,22850,22850,22850,921
|
|
20230711,190700,1419180750,22850,22850,22850,22850,0
|
|
20230711,190600,1419180750,22850,22850,22850,22850,0
|
|
20230711,190500,1419180750,22850,22850,22850,22850,0
|
|
20230711,190400,1419180750,22850,22850,22850,22850,0
|
|
20230711,190300,1419180750,22850,22850,22850,22850,0
|
|
20230711,190200,1419180750,22850,22850,22850,22850,0
|
|
20230711,190100,1419180750,22850,22850,22850,22850,0
|
|
20230711,190000,1419180750,22850,22850,22850,22850,0
|
|
20230711,185900,1419180750,22850,22850,22850,22850,0
|
|
20230711,185800,1419180750,22850,22850,22850,22850,0
|
|
20230711,185700,1419180750,22850,22850,22850,22850,0
|
|
20230711,185600,1419180750,22850,22850,22850,22850,0
|
|
20230711,185500,1419180750,22850,22850,22850,22850,0
|
|
20230711,185400,1419180750,22850,22850,22850,22850,0
|
|
20230711,185300,1419180750,22850,22850,22850,22850,0
|
|
20230711,185200,1419180750,22850,22850,22850,22850,0
|
|
20230711,185100,1419180750,22850,22850,22850,22850,0
|
|
20230711,185000,1419180750,22850,22850,22850,22850,0
|
|
20230711,184900,1419180750,22850,22850,22850,22850,0
|
|
20230711,184800,1419180750,22850,22850,22850,22850,0
|
|
20230711,184700,1419180750,22850,22850,22850,22850,0
|
|
20230711,184600,1419180750,22850,22850,22850,22850,0
|
|
20230711,184500,1419180750,22850,22850,22850,22850,0
|
|
20230711,184400,1419180750,22850,22850,22850,22850,0
|
|
20230711,184300,1419180750,22850,22850,22850,22850,0
|
|
20230711,184200,1419180750,22850,22850,22850,22850,0
|
|
20230711,184100,1419180750,22850,22850,22850,22850,0
|
|
20230711,184000,1419180750,22850,22850,22850,22850,0
|
|
20230711,183900,1419180750,22850,22850,22850,22850,0
|
|
20230711,183800,1419180750,22850,22850,22850,22850,921
|
|
20230711,183700,1419180750,22850,22850,22850,22850,0
|
|
20230711,183600,1419180750,22850,22850,22850,22850,0
|
|
20230711,183500,1419180750,22850,22850,22850,22850,0
|
|
20230711,183400,1419180750,22850,22850,22850,22850,0
|
|
20230711,183300,1419180750,22850,22850,22850,22850,0
|
|
20230711,183200,1419180750,22850,22850,22850,22850,0
|
|
20230711,183100,1419180750,22850,22850,22850,22850,0
|
|
20230711,183000,1419180750,22850,22850,22850,22850,0
|
|
20230711,182900,1419180750,22850,22850,22850,22850,0
|
|
20230711,182800,1419180750,22850,22850,22850,22850,0
|
|
20230711,182700,1419180750,22850,22850,22850,22850,0
|
|
20230711,182600,1419180750,22850,22850,22850,22850,0
|
|
20230711,182500,1419180750,22850,22850,22850,22850,0
|
|
20230711,182400,1419180750,22850,22850,22850,22850,0
|
|
20230711,182300,1419180750,22850,22850,22850,22850,0
|
|
20230711,182200,1419180750,22850,22850,22850,22850,0
|
|
20230711,182100,1419180750,22850,22850,22850,22850,0
|
|
20230711,182000,1419180750,22850,22850,22850,22850,0
|
|
20230711,181900,1419180750,22850,22850,22850,22850,0
|
|
20230711,181800,1419180750,22850,22850,22850,22850,0
|
|
20230711,181700,1419180750,22850,22850,22850,22850,0
|
|
20230711,181600,1419180750,22850,22850,22850,22850,0
|
|
20230711,181500,1419180750,22850,22850,22850,22850,0
|
|
20230711,181400,1419180750,22850,22850,22850,22850,0
|
|
20230711,181300,1419180750,22850,22850,22850,22850,0
|
|
20230711,181200,1419180750,22850,22850,22850,22850,0
|
|
20230711,181100,1419180750,22850,22850,22850,22850,0
|
|
20230711,181000,1419180750,22850,22850,22850,22850,0
|
|
20230711,180900,1419180750,22850,22850,22850,22850,0
|
|
20230711,180800,1419180750,22850,22850,22850,22850,921
|
|
20230711,180700,1419180750,22850,22850,22850,22850,0
|
|
20230711,180600,1419180750,22850,22850,22850,22850,0
|
|
20230711,180500,1419180750,22850,22850,22850,22850,0
|
|
20230711,180400,1419180750,22850,22850,22850,22850,0
|
|
20230711,180300,1419180750,22850,22850,22850,22850,0
|
|
20230711,180200,1419180750,22850,22850,22850,22850,0
|
|
20230711,180100,1419180750,22850,22850,22850,22850,0
|
|
20230711,180000,1419180750,22850,22850,22850,22850,0
|
|
20230711,175900,1419180750,22850,22850,22850,22850,0
|
|
20230711,175800,1419180750,22850,22850,22850,22850,0
|
|
20230711,175700,1419180750,22850,22850,22850,22850,0
|
|
20230711,175600,1419180750,22850,22850,22850,22850,0
|
|
20230711,175500,1419180750,22850,22850,22850,22850,0
|
|
20230711,175400,1419180750,22850,22850,22850,22850,0
|
|
20230711,175300,1419180750,22850,22850,22850,22850,0
|
|
20230711,175200,1419180750,22850,22850,22850,22850,0
|
|
20230711,175100,1419180750,22850,22850,22850,22850,0
|
|
20230711,175000,1419180750,22850,22850,22850,22850,0
|
|
20230711,174900,1419180750,22850,22850,22850,22850,0
|
|
20230711,174800,1419180750,22850,22850,22850,22850,0
|
|
20230711,174700,1419180750,22850,22850,22850,22850,0
|
|
20230711,174600,1419180750,22850,22850,22850,22850,0
|
|
20230711,174500,1419180750,22850,22850,22850,22850,0
|
|
20230711,174400,1419180750,22850,22850,22850,22850,0
|
|
20230711,174300,1419180750,22850,22850,22850,22850,0
|
|
20230711,174200,1419180750,22850,22850,22850,22850,0
|
|
20230711,174100,1419180750,22850,22850,22850,22850,0
|
|
20230711,174000,1419180750,22850,22850,22850,22850,0
|
|
20230711,173900,1419180750,22850,22850,22850,22850,0
|
|
20230711,173800,1419180750,22850,22850,22850,22850,921
|
|
20230711,173700,1419180750,22850,22850,22850,22850,0
|
|
20230711,173600,1419180750,22850,22850,22850,22850,0
|
|
20230711,173500,1419180750,22850,22850,22850,22850,0
|
|
20230711,173400,1419180750,22850,22850,22850,22850,0
|
|
20230711,173300,1419180750,22850,22850,22850,22850,0
|
|
20230711,173200,1419180750,22850,22850,22850,22850,0
|
|
20230711,173100,1419180750,22850,22850,22850,22850,0
|
|
20230711,173000,1419180750,22850,22850,22850,22850,0
|
|
20230711,172900,1419180750,22850,22850,22850,22850,0
|
|
20230711,172800,1419180750,22850,22850,22850,22850,0
|
|
20230711,172700,1419180750,22850,22850,22850,22850,0
|
|
20230711,172600,1419180750,22850,22850,22850,22850,0
|
|
20230711,172500,1419180750,22850,22850,22850,22850,0
|
|
20230711,172400,1419180750,22850,22850,22850,22850,0
|
|
20230711,172300,1419180750,22850,22850,22850,22850,0
|
|
20230711,172200,1419180750,22850,22850,22850,22850,0
|
|
20230711,172100,1419180750,22850,22850,22850,22850,0
|
|
20230711,172000,1419180750,22850,22850,22850,22850,0
|
|
20230711,171900,1419180750,22850,22850,22850,22850,0
|
|
20230711,171800,1419180750,22850,22850,22850,22850,0
|
|
20230711,171700,1419180750,22850,22850,22850,22850,0
|
|
20230711,171600,1419180750,22850,22850,22850,22850,0
|
|
20230711,171500,1419180750,22850,22850,22850,22850,0
|
|
20230711,171400,1419180750,22850,22850,22850,22850,0
|
|
20230711,171300,1419180750,22850,22850,22850,22850,0
|
|
20230711,171200,1419180750,22850,22850,22850,22850,0
|
|
20230711,171100,1419180750,22850,22850,22850,22850,0
|
|
20230711,171000,1419180750,22850,22850,22850,22850,0
|
|
20230711,170900,1419180750,22850,22850,22850,22850,0
|
|
20230711,170800,1419180750,22850,22850,22850,22850,921
|
|
20230711,170700,1419180750,22850,22850,22850,22850,0
|
|
20230711,170600,1419180750,22850,22850,22850,22850,0
|
|
20230711,170500,1419180750,22850,22850,22850,22850,0
|
|
20230711,170400,1419180750,22850,22850,22850,22850,0
|
|
20230711,170300,1419180750,22850,22850,22850,22850,0
|
|
20230711,170200,1419180750,22850,22850,22850,22850,0
|
|
20230711,170100,1419180750,22850,22850,22850,22850,0
|
|
20230711,170000,1419180750,22850,22850,22850,22850,0
|
|
20230711,165900,1419180750,22850,22850,22850,22850,0
|
|
20230711,165800,1419180750,22850,22850,22850,22850,0
|
|
20230711,165700,1419180750,22850,22850,22850,22850,0
|
|
20230711,165600,1419180750,22850,22850,22850,22850,0
|
|
20230711,165500,1419180750,22850,22850,22850,22850,0
|
|
20230711,165400,1419180750,22850,22850,22850,22850,0
|
|
20230711,165300,1419180750,22850,22850,22850,22850,0
|
|
20230711,165200,1419180750,22850,22850,22850,22850,0
|
|
20230711,165100,1419180750,22850,22850,22850,22850,0
|
|
20230711,165000,1419180750,22850,22850,22850,22850,0
|
|
20230711,164900,1419180750,22850,22850,22850,22850,0
|
|
20230711,164800,1419180750,22850,22850,22850,22850,0
|
|
20230711,164700,1419180750,22850,22850,22850,22850,0
|
|
20230711,164600,1419180750,22850,22850,22850,22850,0
|
|
20230711,164500,1419180750,22850,22850,22850,22850,0
|
|
20230711,164400,1419180750,22850,22850,22850,22850,0
|
|
20230711,164300,1419180750,22850,22850,22850,22850,0
|
|
20230711,164200,1419180750,22850,22850,22850,22850,0
|
|
20230711,164100,1419180750,22850,22850,22850,22850,0
|
|
20230711,164000,1419180750,22850,22850,22850,22850,0
|
|
20230711,163900,1419180750,22850,22850,22850,22850,0
|
|
20230711,163800,1419180750,22850,22850,22850,22850,921
|
|
20230711,163700,1419180750,22850,22850,22850,22850,0
|
|
20230711,163600,1419180750,22850,22850,22850,22850,0
|
|
20230711,163500,1419180750,22850,22850,22850,22850,0
|
|
20230711,163400,1419180750,22850,22850,22850,22850,0
|
|
20230711,163300,1419180750,22850,22850,22850,22850,0
|
|
20230711,163200,1419180750,22850,22850,22850,22850,0
|
|
20230711,163100,1419180750,22850,22850,22850,22850,0
|
|
20230711,163000,1419180750,22850,22850,22850,22850,0
|
|
20230711,162900,1419180750,22850,22850,22850,22850,0
|
|
20230711,162800,1419180750,22850,22850,22850,22850,0
|
|
20230711,162700,1419180750,22850,22850,22850,22850,0
|
|
20230711,162600,1419180750,22850,22850,22850,22850,0
|
|
20230711,162500,1419180750,22850,22850,22850,22850,0
|
|
20230711,162400,1419180750,22850,22850,22850,22850,0
|
|
20230711,162300,1419180750,22850,22850,22850,22850,0
|
|
20230711,162200,1419180750,22850,22850,22850,22850,0
|
|
20230711,162100,1419180750,22850,22850,22850,22850,0
|
|
20230711,162000,1419180750,22850,22850,22850,22850,0
|
|
20230711,161900,1419180750,22850,22850,22850,22850,0
|
|
20230711,161800,1419180750,22850,22850,22850,22850,0
|
|
20230711,161700,1419180750,22850,22850,22850,22850,0
|
|
20230711,161600,1419180750,22850,22850,22850,22850,0
|
|
20230711,161500,1419180750,22850,22850,22850,22850,0
|
|
20230711,161400,1419180750,22850,22850,22850,22850,0
|
|
20230711,161300,1419180750,22850,22850,22850,22850,0
|
|
20230711,161200,1419180750,22850,22850,22850,22850,0
|
|
20230711,161100,1419180750,22850,22850,22850,22850,0
|
|
20230711,161000,1419180750,22850,22850,22850,22850,0
|
|
20230711,160900,1419180750,22850,22850,22850,22850,0
|
|
20230711,160800,1419180750,22850,22850,22850,22850,921
|
|
20230711,160700,1419180750,22850,22850,22850,22850,0
|
|
20230711,160600,1419180750,22850,22850,22850,22850,0
|
|
20230711,160500,1419180750,22850,22850,22850,22850,0
|
|
20230711,160400,1419180750,22850,22850,22850,22850,0
|
|
20230711,160300,1419180750,22850,22850,22850,22850,0
|
|
20230711,160200,1419180750,22850,22850,22850,22850,0
|
|
20230711,160100,1419180750,22850,22850,22850,22850,0
|
|
20230711,160000,1419180750,22850,22850,22850,22850,0
|
|
20230711,155900,1419180750,22850,22850,22850,22850,0
|
|
20230711,155800,1419180750,22850,22850,22850,22850,0
|
|
20230711,155700,1419180750,22850,22850,22850,22850,0
|
|
20230711,155600,1419180750,22850,22850,22850,22850,0
|
|
20230711,155500,1419180750,22850,22850,22850,22850,0
|
|
20230711,155400,1419180750,22850,22850,22850,22850,0
|
|
20230711,155300,1419180750,22850,22850,22850,22850,0
|
|
20230711,155200,1419180750,22850,22850,22850,22850,0
|
|
20230711,155100,1419180750,22850,22850,22850,22850,0
|
|
20230711,155000,1419180750,22850,22850,22850,22850,0
|
|
20230711,154900,1419180750,22850,22850,22850,22850,0
|
|
20230711,154800,1419180750,22850,22850,22850,22850,0
|
|
20230711,154700,1419180750,22850,22850,22850,22850,0
|
|
20230711,154600,1419180750,22850,22850,22850,22850,0
|
|
20230711,154500,1419180750,22850,22850,22850,22850,0
|
|
20230711,154400,1419180750,22850,22850,22850,22850,0
|
|
20230711,154300,1419180750,22850,22850,22850,22850,0
|
|
20230711,154200,1419180750,22850,22850,22850,22850,0
|
|
20230711,154100,1419180750,22850,22850,22850,22850,0
|
|
20230711,154000,1419180750,22850,22850,22850,22850,0
|
|
20230711,153900,1419180750,22850,22850,22850,22850,0
|
|
20230711,153800,1419180750,22850,22850,22850,22850,921
|
|
20230711,153700,1419180750,22850,22850,22850,22850,0
|
|
20230711,153600,1419180750,22850,22850,22850,22850,0
|
|
20230711,153500,1419180750,22850,22850,22850,22850,0
|
|
20230711,153400,1419180750,22850,22850,22850,22850,0
|
|
20230711,153300,1419180750,22850,22850,22850,22850,0
|
|
20230711,153200,1419180750,22850,22850,22850,22850,0
|
|
20230711,153100,1419180750,22850,22850,22850,22850,0
|
|
20230711,153000,1419180750,22850,22850,22850,22850,921
|
|
20230711,152900,1398135900,22900,22900,22900,22900,0
|
|
20230711,152800,1398135900,22900,22900,22900,22900,0
|
|
20230711,152700,1398135900,22900,22900,22900,22900,0
|
|
20230711,152600,1398135900,22900,22900,22900,22900,0
|
|
20230711,152500,1398135900,22900,22900,22900,22900,0
|
|
20230711,152400,1398135900,22900,22900,22900,22900,0
|
|
20230711,152300,1398135900,22900,22900,22900,22900,0
|
|
20230711,152200,1398135900,22900,22900,22900,22900,0
|
|
20230711,152100,1398135900,22900,22900,22900,22900,0
|
|
20230711,152000,1398135900,22900,22900,22900,22900,0
|
|
20230711,151900,1398135900,22900,22950,22950,22900,281
|
|
20230711,151800,1391697350,23000,22950,23000,22950,2
|
|
20230711,151700,1391651400,23000,23000,23000,23000,146
|
|
20230711,151600,1388293400,23000,23000,23000,23000,145
|
|
20230711,151500,1384958400,22950,22950,22950,22950,1
|
|
20230711,151400,1384935450,23000,23000,23000,23000,3
|
|
20230711,151300,1384866450,22950,22950,22950,22950,12
|
|
20230711,151200,1384591050,22950,22950,22950,22950,0
|
|
20230711,151100,1384591050,22950,22950,22950,22950,0
|
|
20230711,151000,1384591050,22950,22950,22950,22950,0
|
|
20230711,150900,1384591050,22950,22950,22950,22950,0
|
|
20230711,150800,1384591050,22950,22950,22950,22950,10
|
|
20230711,150700,1384361550,22950,22900,22950,22900,146
|
|
20230711,150600,1381012000,22900,22900,22900,22900,0
|
|
20230711,150500,1381012000,22900,22900,22900,22900,50
|
|
20230711,150400,1379867000,22900,22900,22900,22900,109
|
|
20230711,150300,1377370900,22900,22900,22900,22900,0
|
|
20230711,150200,1377370900,22900,22900,22900,22900,53
|
|
20230711,150100,1376157200,22900,22850,22900,22850,207
|
|
20230711,150000,1371421250,22850,22850,22850,22850,5
|
|
20230711,145900,1371307000,22900,22900,22900,22900,5
|
|
20230711,145800,1371192500,22900,22900,22950,22900,89
|
|
20230711,145700,1369154150,22900,22950,22950,22900,110
|
|
20230711,145600,1366634900,22900,22950,22950,22900,643
|
|
20230711,145500,1351909850,23000,22950,23000,22950,15
|
|
20230711,145400,1351565100,23000,22900,23000,22900,55
|
|
20230711,145300,1350302700,22950,22900,22950,22900,61
|
|
20230711,145200,1348902800,22900,22950,22950,22900,10
|
|
20230711,145100,1348673550,22900,22900,22900,22900,5
|
|
20230711,145000,1348559050,22900,22900,22900,22900,160
|
|
20230711,144900,1344895050,22900,22950,22950,22900,561
|
|
20230711,144800,1332028450,22950,22900,22950,22900,6
|
|
20230711,144700,1331891000,22900,22900,22900,22900,0
|
|
20230711,144600,1331891000,22900,22900,22900,22900,79
|
|
20230711,144500,1330081900,22850,22900,22900,22850,307
|
|
20230711,144400,1323051850,22900,22900,22900,22850,7
|
|
20230711,144300,1322891800,22850,22900,22900,22850,6
|
|
20230711,144200,1322754650,22850,22850,22900,22850,46
|
|
20230711,144100,1321703500,22850,22850,22850,22850,158
|
|
20230711,144000,1318093200,22800,22800,22800,22800,56
|
|
20230711,143900,1316816400,22800,22850,22850,22800,6
|
|
20230711,143800,1316679550,22800,22850,22850,22800,81
|
|
20230711,143700,1314828950,22800,22800,22800,22800,5
|
|
20230711,143600,1314714950,22800,22800,22800,22800,17
|
|
20230711,143500,1314327350,22800,22800,22800,22800,6
|
|
20230711,143400,1314190550,22800,22800,22800,22800,282
|
|
20230711,143300,1307760950,22800,22800,22800,22800,5
|
|
20230711,143200,1307646950,22800,22850,22850,22800,27
|
|
20230711,143100,1307030750,22850,22800,22850,22800,12
|
|
20230711,143000,1306756850,22800,22850,22850,22800,11
|
|
20230711,142900,1306505800,22850,22800,22850,22800,7
|
|
20230711,142800,1306346150,22800,22800,22800,22800,0
|
|
20230711,142700,1306346150,22800,22850,22850,22800,26
|
|
20230711,142600,1305752350,22800,22800,22800,22800,6
|
|
20230711,142500,1305615550,22850,22800,22850,22800,106
|
|
20230711,142400,1303193750,22850,22800,22850,22800,568
|
|
20230711,142300,1290237800,22800,22800,22800,22800,6
|
|
20230711,142200,1290101000,22800,22800,22800,22800,0
|
|
20230711,142100,1290101000,22800,22900,22900,22800,7
|
|
20230711,142000,1289941300,22800,22800,22800,22800,6
|
|
20230711,141900,1289804500,22900,22800,22900,22800,8
|
|
20230711,141800,1289621900,22900,22800,22900,22800,190
|
|
20230711,141700,1285279450,22850,22800,22850,22800,353
|
|
20230711,141600,1277231000,22800,22800,22800,22800,2
|
|
20230711,141500,1277185400,22800,22800,22800,22800,6
|
|
20230711,141400,1277048600,22800,22850,22850,22800,7
|
|
20230711,141300,1276888950,22800,22850,22850,22800,9
|
|
20230711,141200,1276683700,22800,22800,22800,22800,23
|
|
20230711,141100,1276159300,22750,22800,22800,22750,406
|
|
20230711,141000,1266920850,22800,22850,22850,22800,65
|
|
20230711,140900,1265438350,22850,22850,22850,22850,176
|
|
20230711,140800,1261416750,22850,22800,22850,22800,643
|
|
20230711,140700,1246732150,22800,22800,22850,22750,156
|
|
20230711,140600,1243176600,22800,22800,22800,22800,236
|
|
20230711,140500,1237795800,22800,22800,22850,22800,14
|
|
20230711,140400,1237476250,22850,22800,22850,22800,521
|
|
20230711,140300,1225596950,22800,22850,22850,22750,3006
|
|
20230711,140200,1157045900,22850,22900,22950,22850,469
|
|
20230711,140100,1146305750,22900,22850,22900,22850,474
|
|
20230711,140000,1135453050,22900,22900,22900,22850,1049
|
|
20230711,135900,1111455250,22900,23000,23000,22850,1504
|
|
20230711,135800,1077010400,23000,23000,23000,22900,1292
|
|
20230711,135700,1047362700,23100,23400,23400,23000,3059
|
|
20230711,135600,976253400,23400,23150,23550,23150,4413
|
|
20230711,135500,873174150,23150,23200,23350,23150,3656
|
|
20230711,135400,787979100,23250,22800,23250,22800,5809
|
|
20230711,135300,654342450,22800,22800,22800,22800,10
|
|
20230711,135200,654114450,22800,22800,22800,22800,0
|
|
20230711,135100,654114450,22800,22800,22800,22800,0
|
|
20230711,135000,654114450,22800,22800,22800,22800,4
|
|
20230711,134900,654023250,22800,22800,22800,22800,0
|
|
20230711,134800,654023250,22800,22800,22800,22800,10
|
|
20230711,134700,653795250,22800,22800,22800,22800,0
|
|
20230711,134600,653795250,22800,22750,22800,22750,83
|
|
20230711,134500,651903350,22800,22800,22800,22800,201
|
|
20230711,134400,647320550,22800,22800,22800,22750,134
|
|
20230711,134300,644266450,22750,22800,22800,22750,8
|
|
20230711,134200,644084350,22750,22750,22800,22750,19
|
|
20230711,134100,643651850,22800,22800,22800,22800,0
|
|
20230711,134000,643651850,22800,22800,22800,22800,11
|
|
20230711,133900,643401050,22800,22800,22800,22800,16
|
|
20230711,133800,643036250,22800,22800,22800,22800,0
|
|
20230711,133700,643036250,22800,22800,22800,22800,101
|
|
20230711,133600,640733450,22800,22800,22800,22800,38
|
|
20230711,133500,639867050,22800,22800,22800,22800,8
|
|
20230711,133400,639684650,22850,22850,22850,22850,1
|
|
20230711,133300,639661800,22800,22800,22800,22800,77
|
|
20230711,133200,637906200,22800,22800,22800,22800,5
|
|
20230711,133100,637792200,22800,22800,22800,22800,1
|
|
20230711,133000,637769400,22800,22800,22800,22800,10
|
|
20230711,132900,637541400,22800,22800,22800,22800,17
|
|
20230711,132800,637153800,22800,22800,22800,22800,2
|
|
20230711,132700,637108200,22800,22800,22800,22800,100
|
|
20230711,132600,634828200,22800,22800,22800,22800,10
|
|
20230711,132500,634600200,22800,22800,22800,22800,55
|
|
20230711,132400,633346200,22800,22800,22800,22800,42
|
|
20230711,132300,632388600,22800,22800,22800,22800,0
|
|
20230711,132200,632388600,22800,22800,22800,22800,7
|
|
20230711,132100,632229000,22800,22800,22800,22800,0
|
|
20230711,132000,632229000,22800,22800,22800,22800,0
|
|
20230711,131900,632229000,22800,22800,22800,22800,4
|
|
20230711,131800,632137800,22800,22800,22800,22800,0
|
|
20230711,131700,632137800,22800,22800,22800,22800,0
|
|
20230711,131600,632137800,22800,22800,22800,22800,150
|
|
20230711,131500,628717800,22800,22800,22800,22800,1
|
|
20230711,131400,628695000,22800,22800,22800,22800,5
|
|
20230711,131300,628581000,22800,22800,22800,22800,1
|
|
20230711,131200,628558200,22800,22750,22800,22750,32
|
|
20230711,131100,627830100,22750,22750,22750,22750,2
|
|
20230711,131000,627784600,22800,22800,22800,22800,8
|
|
20230711,130900,627602200,22800,22800,22800,22800,0
|
|
20230711,130800,627602200,22800,22800,22800,22800,10
|
|
20230711,130700,627374200,22800,22800,22800,22800,1
|
|
20230711,130600,627351400,22800,22800,22800,22800,1
|
|
20230711,130500,627328600,22800,22800,22800,22800,5
|
|
20230711,130400,627214600,22800,22800,22800,22800,10
|
|
20230711,130300,626986600,22800,22800,22800,22800,1
|
|
20230711,130200,626963800,22800,22800,22800,22800,7
|
|
20230711,130100,626804200,22800,22800,22800,22800,5
|
|
20230711,130000,626690200,22800,22800,22800,22800,5
|
|
20230711,125900,626576200,22800,22800,22800,22800,0
|
|
20230711,125800,626576200,22800,22800,22800,22800,0
|
|
20230711,125700,626576200,22800,22800,22800,22800,0
|
|
20230711,125600,626576200,22800,22800,22800,22800,40
|
|
20230711,125500,625664200,22800,22800,22800,22800,23
|
|
20230711,125400,625139800,22800,22800,22800,22800,101
|
|
20230711,125300,622837000,22800,22800,22800,22800,20
|
|
20230711,125200,622381000,22800,22800,22800,22800,0
|
|
20230711,125100,622381000,22800,22800,22800,22800,0
|
|
20230711,125000,622381000,22800,22800,22800,22800,0
|
|
20230711,124900,622381000,22800,22800,22800,22800,18
|
|
20230711,124800,621970600,22800,22800,22800,22800,0
|
|
20230711,124700,621970600,22800,22750,22800,22750,25
|
|
20230711,124600,621400650,22750,22750,22750,22750,298
|
|
20230711,124500,614621150,22700,22750,22750,22700,101
|
|
20230711,124400,612328400,22750,22750,22750,22750,6
|
|
20230711,124300,612191900,22750,22750,22750,22750,10
|
|
20230711,124200,611964400,22750,22700,22750,22700,974
|
|
20230711,124100,589829600,22750,22750,22750,22750,71
|
|
20230711,124000,588214350,22750,22700,22750,22700,97
|
|
20230711,123900,586010950,22700,22750,22750,22700,495
|
|
20230711,123800,574757450,22700,22750,22850,22700,1225
|
|
20230711,123700,546907000,22750,22800,22800,22750,3463
|
|
20230711,123600,468114300,22850,22850,22850,22850,5
|
|
20230711,123500,468000050,22850,22850,22850,22850,2
|
|
20230711,123400,467954350,22800,22800,22800,22800,30
|
|
20230711,123300,467270350,22800,22800,22850,22800,102
|
|
20230711,123200,464944700,22800,22800,22800,22800,25
|
|
20230711,123100,464374700,22850,22850,22850,22850,0
|
|
20230711,123000,464374700,22850,22850,22850,22850,1
|
|
20230711,122900,464351850,22750,22750,22750,22750,0
|
|
20230711,122800,464351850,22750,22750,22750,22750,0
|
|
20230711,122700,464351850,22750,22800,22800,22750,647
|
|
20230711,122600,449600500,22800,22800,22800,22800,2
|
|
20230711,122500,449554900,22800,22850,22850,22800,21
|
|
20230711,122400,449075800,22850,22850,22850,22850,4
|
|
20230711,122300,448984400,22800,22800,22800,22800,81
|
|
20230711,122200,447137600,22850,22850,22850,22850,0
|
|
20230711,122100,447137600,22850,22850,22850,22850,0
|
|
20230711,122000,447137600,22850,22850,22850,22850,0
|
|
20230711,121900,447137600,22850,22850,22850,22850,1
|
|
20230711,121800,447114750,22800,22800,22800,22800,7
|
|
20230711,121700,446955150,22850,22850,22850,22850,0
|
|
20230711,121600,446955150,22850,22850,22850,22850,2
|
|
20230711,121500,446909450,22850,22850,22850,22850,1
|
|
20230711,121400,446886600,22850,22850,22850,22850,0
|
|
20230711,121300,446886600,22850,22800,22850,22800,20
|
|
20230711,121200,446429650,22850,22850,22850,22850,11
|
|
20230711,121100,446178300,22850,22850,22850,22850,28
|
|
20230711,121000,445538500,22850,22850,22850,22850,93
|
|
20230711,120900,443413450,22850,22850,22850,22850,3
|
|
20230711,120800,443344900,22800,22800,22800,22800,13
|
|
20230711,120700,443048500,22850,22850,22850,22850,55
|
|
20230711,120600,441791750,22850,22850,22850,22850,0
|
|
20230711,120500,441791750,22850,22850,22850,22850,37
|
|
20230711,120400,440946300,22800,22800,22800,22800,0
|
|
20230711,120300,440946300,22800,22800,22800,22800,60
|
|
20230711,120200,439578300,22850,22850,22850,22850,0
|
|
20230711,120100,439578300,22850,22850,22850,22850,1
|
|
20230711,120000,439555450,22800,22800,22800,22800,24
|
|
20230711,115900,439008250,22750,22850,22850,22750,19
|
|
20230711,115800,438575400,22800,22800,22800,22800,0
|
|
20230711,115700,438575400,22800,22800,22800,22800,0
|
|
20230711,115600,438575400,22800,22800,22800,22800,0
|
|
20230711,115500,438575400,22800,22800,22800,22800,71
|
|
20230711,115400,436956600,22800,22800,22800,22800,0
|
|
20230711,115300,436956600,22800,22800,22800,22800,1
|
|
20230711,115200,436933800,22850,22850,22850,22850,0
|
|
20230711,115100,436933800,22850,22850,22850,22850,83
|
|
20230711,115000,435037250,22850,22850,22850,22850,2
|
|
20230711,114900,434991550,22850,22850,22850,22850,0
|
|
20230711,114800,434991550,22850,22850,22850,22850,0
|
|
20230711,114700,434991550,22850,22800,22850,22800,2
|
|
20230711,114600,434945900,22800,22800,22800,22800,37
|
|
20230711,114500,434102300,22800,22800,22800,22800,85
|
|
20230711,114400,432164300,22750,22750,22750,22750,0
|
|
20230711,114300,432164300,22750,22750,22750,22750,843
|
|
20230711,114200,412986050,22750,22750,22750,22750,39
|
|
20230711,114100,412098800,22750,22750,22750,22750,0
|
|
20230711,114000,412098800,22750,22800,22800,22750,919
|
|
20230711,113900,391189400,22800,22800,22800,22800,0
|
|
20230711,113800,391189400,22800,22800,22800,22800,0
|
|
20230711,113700,391189400,22800,22800,22800,22800,1
|
|
20230711,113600,391166600,22800,22900,22900,22800,782
|
|
20230711,113500,373324350,22900,22900,22900,22900,0
|
|
20230711,113400,373324350,22900,22850,22900,22850,3
|
|
20230711,113300,373255750,22800,22800,22800,22800,0
|
|
20230711,113200,373255750,22800,22800,22800,22800,39
|
|
20230711,113100,372366550,22800,22800,22800,22800,0
|
|
20230711,113000,372366550,22800,22800,22800,22800,0
|
|
20230711,112900,372366550,22800,22800,22800,22800,400
|
|
20230711,112800,363246550,22900,22850,22900,22850,145
|
|
20230711,112700,359931550,22900,22900,22900,22900,0
|
|
20230711,112600,359931550,22900,22900,22900,22900,0
|
|
20230711,112500,359931550,22900,22900,22900,22900,0
|
|
20230711,112400,359931550,22900,22900,22900,22900,66
|
|
20230711,112300,358420150,22850,22900,22900,22850,254
|
|
20230711,112200,352616050,22900,22900,22900,22900,592
|
|
20230711,112100,339059250,22900,22900,22900,22900,50
|
|
20230711,112000,337914250,22950,22950,22950,22950,5
|
|
20230711,111900,337799500,22900,22900,22900,22900,32
|
|
20230711,111800,337066700,22900,22900,22900,22900,1
|
|
20230711,111700,337043800,22900,22900,22900,22900,0
|
|
20230711,111600,337043800,22900,22900,22900,22900,0
|
|
20230711,111500,337043800,22900,22900,22900,22900,1
|
|
20230711,111400,337020900,22950,22950,22950,22950,0
|
|
20230711,111300,337020900,22950,22900,22950,22900,56
|
|
20230711,111200,335737400,22950,22900,22950,22900,30
|
|
20230711,111100,335050350,22950,22950,22950,22950,8
|
|
20230711,111000,334866750,23000,22850,23000,22850,207
|
|
20230711,110900,330136650,22850,22850,22900,22850,380
|
|
20230711,110800,321453550,22950,22950,22950,22950,220
|
|
20230711,110700,316404550,22950,22950,22950,22950,0
|
|
20230711,110600,316404550,22950,22950,22950,22950,0
|
|
20230711,110500,316404550,22950,22950,22950,22950,3
|
|
20230711,110400,316335700,22950,22900,22950,22900,47
|
|
20230711,110300,315257200,22950,22950,22950,22950,2
|
|
20230711,110200,315211300,22950,22950,22950,22950,53
|
|
20230711,110100,313994950,22950,22900,22950,22850,473
|
|
20230711,110000,303180950,22900,22900,22900,22900,22
|
|
20230711,105900,302677150,22900,22900,22900,22900,1
|
|
20230711,105800,302654250,22900,22900,22900,22900,0
|
|
20230711,105700,302654250,22900,22900,22900,22900,0
|
|
20230711,105600,302654250,22900,22900,22900,22900,0
|
|
20230711,105500,302654250,22900,22900,22900,22900,1
|
|
20230711,105400,302631350,22950,22950,22950,22950,0
|
|
20230711,105300,302631350,22950,22850,22950,22850,43
|
|
20230711,105200,301648300,23000,23000,23000,23000,0
|
|
20230711,105100,301648300,23000,22950,23000,22850,37
|
|
20230711,105000,300799400,22950,22950,23000,22950,45
|
|
20230711,104900,299766500,22950,22950,22950,22950,0
|
|
20230711,104800,299766500,22950,22850,22950,22850,555
|
|
20230711,104700,287084650,22850,22850,22850,22850,2
|
|
20230711,104600,287038950,22850,22850,22850,22850,60
|
|
20230711,104500,285667950,22850,22850,22850,22850,12
|
|
20230711,104400,285393750,22850,22900,22900,22850,1064
|
|
20230711,104300,261065400,22950,22900,22950,22900,35
|
|
20230711,104200,260263850,22950,23000,23000,22950,171
|
|
20230711,104100,256339350,23000,23000,23000,23000,1
|
|
20230711,104000,256316350,22950,23150,23150,22950,111
|
|
20230711,103900,253763550,23000,23000,23000,23000,0
|
|
20230711,103800,253763550,23000,23000,23000,23000,0
|
|
20230711,103700,253763550,23000,23000,23000,23000,0
|
|
20230711,103600,253763550,23000,23150,23150,23000,164
|
|
20230711,103500,249984050,23150,23150,23150,23150,100
|
|
20230711,103400,247669050,23150,23150,23150,23150,0
|
|
20230711,103300,247669050,23150,23150,23150,23150,0
|
|
20230711,103200,247669050,23150,23150,23150,23150,0
|
|
20230711,103100,247669050,23150,23100,23150,23100,500
|
|
20230711,103000,236111350,23100,23100,23100,23100,0
|
|
20230711,102900,236111350,23100,22950,23100,22950,1020
|
|
20230711,102800,212583350,23000,23000,23000,23000,0
|
|
20230711,102700,212583350,23000,23000,23000,23000,100
|
|
20230711,102600,210283350,22950,22950,22950,22950,1
|
|
20230711,102500,210260400,22850,22900,22900,22850,351
|
|
20230711,102400,202223400,22850,22950,23000,22850,803
|
|
20230711,102300,183828250,22950,22950,22950,22950,300
|
|
20230711,102200,176943250,23000,23000,23000,23000,10
|
|
20230711,102100,176713250,23050,23000,23050,23000,101
|
|
20230711,102000,174390200,23000,23000,23000,23000,102
|
|
20230711,101900,172044200,23000,23000,23000,23000,3
|
|
20230711,101800,171975200,23000,23000,23000,23000,1
|
|
20230711,101700,171952200,23000,23000,23000,23000,348
|
|
20230711,101600,163948200,23050,23050,23050,23050,14
|
|
20230711,101500,163625500,23050,23050,23050,23050,109
|
|
20230711,101400,161113050,23050,23050,23050,23050,0
|
|
20230711,101300,161113050,23050,23050,23050,23050,0
|
|
20230711,101200,161113050,23050,23050,23100,23050,12
|
|
20230711,101100,160836250,23100,23100,23100,23100,0
|
|
20230711,101000,160836250,23100,23100,23100,23100,0
|
|
20230711,100900,160836250,23100,23100,23100,23100,0
|
|
20230711,100800,160836250,23100,23100,23100,23100,15
|
|
20230711,100700,160489750,23050,23000,23050,23000,421
|
|
20230711,100600,150792000,23050,23050,23050,23050,0
|
|
20230711,100500,150792000,23050,23050,23050,23050,5
|
|
20230711,100400,150676750,23000,23100,23100,23000,53
|
|
20230711,100300,149452550,23100,23000,23100,23000,44
|
|
20230711,100200,148440450,23000,23050,23050,23000,434
|
|
20230711,100100,138438500,23100,23050,23100,23050,84
|
|
20230711,100000,136502250,23100,23100,23100,23100,3
|
|
20230711,095900,136432950,23100,23100,23100,23100,2
|
|
20230711,095800,136386750,23100,23050,23100,23050,76
|
|
20230711,095700,134634450,23100,23050,23100,23050,115
|
|
20230711,095600,131983150,23050,23100,23100,23050,274
|
|
20230711,095500,125655100,23150,23150,23150,23150,23
|
|
20230711,095400,125122650,23100,23100,23100,23100,0
|
|
20230711,095300,125122650,23100,23150,23150,23100,28
|
|
20230711,095200,124475800,23150,23150,23150,23150,2
|
|
20230711,095100,124429500,23150,23150,23150,23150,0
|
|
20230711,095000,124429500,23150,23150,23150,23150,1
|
|
20230711,094900,124406350,23150,23150,23150,23150,2
|
|
20230711,094800,124360050,23150,23150,23150,23150,139
|
|
20230711,094700,121142200,23150,23150,23150,23150,5
|
|
20230711,094600,121026450,23200,23200,23200,23200,0
|
|
20230711,094500,121026450,23200,23200,23200,23200,2
|
|
20230711,094400,120980050,23150,23200,23200,23150,12
|
|
20230711,094300,120702200,23200,23200,23200,23200,1
|
|
20230711,094200,120679000,23200,23200,23200,23200,64
|
|
20230711,094100,119194200,23200,23150,23200,23150,187
|
|
20230711,094000,114856800,23150,23150,23150,23150,0
|
|
20230711,093900,114856800,23150,23150,23150,23150,4
|
|
20230711,093800,114764200,23200,23200,23200,23200,1
|
|
20230711,093700,114741000,23200,23150,23200,23150,10
|
|
20230711,093600,114509450,23200,23200,23200,23200,1
|
|
20230711,093500,114486250,23200,23200,23200,23200,0
|
|
20230711,093400,114486250,23200,23200,23200,23200,10
|
|
20230711,093300,114254250,23200,23200,23200,23200,1
|
|
20230711,093200,114231050,23200,23200,23200,23150,92
|
|
20230711,093100,112101150,23200,23200,23200,23200,10
|
|
20230711,093000,111869150,23200,23200,23200,23200,0
|
|
20230711,092900,111869150,23200,23200,23200,23200,16
|
|
20230711,092800,111497950,23200,23250,23250,23200,310
|
|
20230711,092700,104295350,23250,23200,23250,23200,39
|
|
20230711,092600,103390450,23200,23200,23200,23200,77
|
|
20230711,092500,101604050,23250,23250,23250,23250,31
|
|
20230711,092400,100883300,23250,23250,23250,23250,2
|
|
20230711,092300,100836800,23250,23250,23250,23250,0
|
|
20230711,092200,100836800,23250,23250,23250,23250,20
|
|
20230711,092100,100371800,23250,23250,23250,23250,5
|
|
20230711,092000,100255550,23150,23200,23200,23150,15
|
|
20230711,091900,99908250,23200,23200,23200,23200,46
|
|
20230711,091800,98841050,23150,23150,23150,23150,80
|
|
20230711,091700,96989050,23150,23250,23250,23150,346
|
|
20230711,091600,88963250,23300,23300,23300,23300,12
|
|
20230711,091500,88683650,23300,23300,23300,23300,56
|
|
20230711,091400,87378850,23250,23200,23250,23200,262
|
|
20230711,091300,81299600,23250,23250,23250,23250,1
|
|
20230711,091200,81276350,23250,23250,23250,23250,94
|
|
20230711,091100,79090850,23300,23300,23300,23300,5
|
|
20230711,091000,78974350,23250,23250,23250,23250,1
|
|
20230711,090900,78951100,23250,23250,23350,23250,303
|
|
20230711,090800,71905250,23300,23250,23300,23250,242
|
|
20230711,090700,66278250,23200,23200,23200,23200,0
|
|
20230711,090600,66278250,23200,23250,23250,23200,92
|
|
20230711,090500,64139300,23300,23300,23350,23300,644
|
|
20230711,090400,49127800,23300,23200,23300,23200,282
|
|
20230711,090300,42563700,23200,23100,23200,23100,492
|
|
20230711,090200,31190300,23100,23050,23150,23050,483
|
|
20230711,090100,20046250,23100,23100,23100,23100,29
|
|
20230711,090000,19376350,23200,22950,23200,22950,843
|