665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200200,718910350,33300,33300,33300,33300,781
|
|
20230712,200100,718910350,33300,33300,33300,33300,0
|
|
20230712,200000,718910350,33300,33300,33300,33300,0
|
|
20230712,195900,718910350,33300,33300,33300,33300,0
|
|
20230712,195800,718910350,33300,33300,33300,33300,0
|
|
20230712,195700,718910350,33300,33300,33300,33300,0
|
|
20230712,195600,718910350,33300,33300,33300,33300,0
|
|
20230712,195500,718910350,33300,33300,33300,33300,0
|
|
20230712,195400,718910350,33300,33300,33300,33300,0
|
|
20230712,195300,718910350,33300,33300,33300,33300,0
|
|
20230712,195200,718910350,33300,33300,33300,33300,0
|
|
20230712,195100,718910350,33300,33300,33300,33300,0
|
|
20230712,195000,718910350,33300,33300,33300,33300,0
|
|
20230712,194900,718910350,33300,33300,33300,33300,0
|
|
20230712,194800,718910350,33300,33300,33300,33300,0
|
|
20230712,194700,718910350,33300,33300,33300,33300,0
|
|
20230712,194600,718910350,33300,33300,33300,33300,0
|
|
20230712,194500,718910350,33300,33300,33300,33300,0
|
|
20230712,194400,718910350,33300,33300,33300,33300,0
|
|
20230712,194300,718910350,33300,33300,33300,33300,0
|
|
20230712,194200,718910350,33300,33300,33300,33300,0
|
|
20230712,194100,718910350,33300,33300,33300,33300,0
|
|
20230712,194000,718910350,33300,33300,33300,33300,0
|
|
20230712,193900,718910350,33300,33300,33300,33300,0
|
|
20230712,193800,718910350,33300,33300,33300,33300,0
|
|
20230712,193700,718910350,33300,33300,33300,33300,0
|
|
20230712,193600,718910350,33300,33300,33300,33300,0
|
|
20230712,193500,718910350,33300,33300,33300,33300,0
|
|
20230712,193400,718910350,33300,33300,33300,33300,0
|
|
20230712,193300,718910350,33300,33300,33300,33300,0
|
|
20230712,193200,718910350,33300,33300,33300,33300,781
|
|
20230712,193100,718910350,33300,33300,33300,33300,0
|
|
20230712,193000,718910350,33300,33300,33300,33300,0
|
|
20230712,192900,718910350,33300,33300,33300,33300,0
|
|
20230712,192800,718910350,33300,33300,33300,33300,0
|
|
20230712,192700,718910350,33300,33300,33300,33300,0
|
|
20230712,192600,718910350,33300,33300,33300,33300,0
|
|
20230712,192500,718910350,33300,33300,33300,33300,0
|
|
20230712,192400,718910350,33300,33300,33300,33300,0
|
|
20230712,192300,718910350,33300,33300,33300,33300,0
|
|
20230712,192200,718910350,33300,33300,33300,33300,0
|
|
20230712,192100,718910350,33300,33300,33300,33300,0
|
|
20230712,192000,718910350,33300,33300,33300,33300,0
|
|
20230712,191900,718910350,33300,33300,33300,33300,0
|
|
20230712,191800,718910350,33300,33300,33300,33300,0
|
|
20230712,191700,718910350,33300,33300,33300,33300,0
|
|
20230712,191600,718910350,33300,33300,33300,33300,0
|
|
20230712,191500,718910350,33300,33300,33300,33300,0
|
|
20230712,191400,718910350,33300,33300,33300,33300,0
|
|
20230712,191300,718910350,33300,33300,33300,33300,0
|
|
20230712,191200,718910350,33300,33300,33300,33300,0
|
|
20230712,191100,718910350,33300,33300,33300,33300,0
|
|
20230712,191000,718910350,33300,33300,33300,33300,0
|
|
20230712,190900,718910350,33300,33300,33300,33300,0
|
|
20230712,190800,718910350,33300,33300,33300,33300,0
|
|
20230712,190700,718910350,33300,33300,33300,33300,0
|
|
20230712,190600,718910350,33300,33300,33300,33300,0
|
|
20230712,190500,718910350,33300,33300,33300,33300,0
|
|
20230712,190400,718910350,33300,33300,33300,33300,0
|
|
20230712,190300,718910350,33300,33300,33300,33300,0
|
|
20230712,190200,718910350,33300,33300,33300,33300,781
|
|
20230712,190100,718910350,33300,33300,33300,33300,0
|
|
20230712,190000,718910350,33300,33300,33300,33300,0
|
|
20230712,185900,718910350,33300,33300,33300,33300,0
|
|
20230712,185800,718910350,33300,33300,33300,33300,0
|
|
20230712,185700,718910350,33300,33300,33300,33300,0
|
|
20230712,185600,718910350,33300,33300,33300,33300,0
|
|
20230712,185500,718910350,33300,33300,33300,33300,0
|
|
20230712,185400,718910350,33300,33300,33300,33300,0
|
|
20230712,185300,718910350,33300,33300,33300,33300,0
|
|
20230712,185200,718910350,33300,33300,33300,33300,0
|
|
20230712,185100,718910350,33300,33300,33300,33300,0
|
|
20230712,185000,718910350,33300,33300,33300,33300,0
|
|
20230712,184900,718910350,33300,33300,33300,33300,0
|
|
20230712,184800,718910350,33300,33300,33300,33300,0
|
|
20230712,184700,718910350,33300,33300,33300,33300,0
|
|
20230712,184600,718910350,33300,33300,33300,33300,0
|
|
20230712,184500,718910350,33300,33300,33300,33300,0
|
|
20230712,184400,718910350,33300,33300,33300,33300,0
|
|
20230712,184300,718910350,33300,33300,33300,33300,0
|
|
20230712,184200,718910350,33300,33300,33300,33300,0
|
|
20230712,184100,718910350,33300,33300,33300,33300,0
|
|
20230712,184000,718910350,33300,33300,33300,33300,0
|
|
20230712,183900,718910350,33300,33300,33300,33300,0
|
|
20230712,183800,718910350,33300,33300,33300,33300,0
|
|
20230712,183700,718910350,33300,33300,33300,33300,0
|
|
20230712,183600,718910350,33300,33300,33300,33300,0
|
|
20230712,183500,718910350,33300,33300,33300,33300,0
|
|
20230712,183400,718910350,33300,33300,33300,33300,0
|
|
20230712,183300,718910350,33300,33300,33300,33300,0
|
|
20230712,183200,718910350,33300,33300,33300,33300,781
|
|
20230712,183100,718910350,33300,33300,33300,33300,0
|
|
20230712,183000,718910350,33300,33300,33300,33300,0
|
|
20230712,182900,718910350,33300,33300,33300,33300,0
|
|
20230712,182800,718910350,33300,33300,33300,33300,0
|
|
20230712,182700,718910350,33300,33300,33300,33300,0
|
|
20230712,182600,718910350,33300,33300,33300,33300,0
|
|
20230712,182500,718910350,33300,33300,33300,33300,0
|
|
20230712,182400,718910350,33300,33300,33300,33300,0
|
|
20230712,182300,718910350,33300,33300,33300,33300,0
|
|
20230712,182200,718910350,33300,33300,33300,33300,0
|
|
20230712,182100,718910350,33300,33300,33300,33300,0
|
|
20230712,182000,718910350,33300,33300,33300,33300,0
|
|
20230712,181900,718910350,33300,33300,33300,33300,0
|
|
20230712,181800,718910350,33300,33300,33300,33300,0
|
|
20230712,181700,718910350,33300,33300,33300,33300,0
|
|
20230712,181600,718910350,33300,33300,33300,33300,0
|
|
20230712,181500,718910350,33300,33300,33300,33300,0
|
|
20230712,181400,718910350,33300,33300,33300,33300,0
|
|
20230712,181300,718910350,33300,33300,33300,33300,0
|
|
20230712,181200,718910350,33300,33300,33300,33300,0
|
|
20230712,181100,718910350,33300,33300,33300,33300,0
|
|
20230712,181000,718910350,33300,33300,33300,33300,0
|
|
20230712,180900,718910350,33300,33300,33300,33300,0
|
|
20230712,180800,718910350,33300,33300,33300,33300,0
|
|
20230712,180700,718910350,33300,33300,33300,33300,0
|
|
20230712,180600,718910350,33300,33300,33300,33300,0
|
|
20230712,180500,718910350,33300,33300,33300,33300,0
|
|
20230712,180400,718910350,33300,33300,33300,33300,0
|
|
20230712,180300,718910350,33300,33300,33300,33300,0
|
|
20230712,180200,718910350,33300,33300,33300,33300,781
|
|
20230712,180100,718910350,33300,33300,33300,33300,0
|
|
20230712,180000,718910350,33300,33300,33300,33300,0
|
|
20230712,175900,718910350,33300,33300,33300,33300,0
|
|
20230712,175800,718910350,33300,33300,33300,33300,0
|
|
20230712,175700,718910350,33300,33300,33300,33300,0
|
|
20230712,175600,718910350,33300,33300,33300,33300,0
|
|
20230712,175500,718910350,33300,33300,33300,33300,0
|
|
20230712,175400,718910350,33300,33300,33300,33300,0
|
|
20230712,175300,718910350,33300,33300,33300,33300,0
|
|
20230712,175200,718910350,33300,33300,33300,33300,0
|
|
20230712,175100,718910350,33300,33300,33300,33300,0
|
|
20230712,175000,718910350,33300,33300,33300,33300,0
|
|
20230712,174900,718910350,33300,33300,33300,33300,0
|
|
20230712,174800,718910350,33300,33300,33300,33300,0
|
|
20230712,174700,718910350,33300,33300,33300,33300,0
|
|
20230712,174600,718910350,33300,33300,33300,33300,0
|
|
20230712,174500,718910350,33300,33300,33300,33300,0
|
|
20230712,174400,718910350,33300,33300,33300,33300,0
|
|
20230712,174300,718910350,33300,33300,33300,33300,0
|
|
20230712,174200,718910350,33300,33300,33300,33300,0
|
|
20230712,174100,718910350,33300,33300,33300,33300,0
|
|
20230712,174000,718910350,33300,33300,33300,33300,0
|
|
20230712,173900,718910350,33300,33300,33300,33300,0
|
|
20230712,173800,718910350,33300,33300,33300,33300,0
|
|
20230712,173700,718910350,33300,33300,33300,33300,0
|
|
20230712,173600,718910350,33300,33300,33300,33300,0
|
|
20230712,173500,718910350,33300,33300,33300,33300,0
|
|
20230712,173400,718910350,33300,33300,33300,33300,0
|
|
20230712,173300,718910350,33300,33300,33300,33300,0
|
|
20230712,173200,718910350,33300,33300,33300,33300,781
|
|
20230712,173100,718910350,33300,33300,33300,33300,0
|
|
20230712,173000,718910350,33300,33300,33300,33300,0
|
|
20230712,172900,718910350,33300,33300,33300,33300,0
|
|
20230712,172800,718910350,33300,33300,33300,33300,0
|
|
20230712,172700,718910350,33300,33300,33300,33300,0
|
|
20230712,172600,718910350,33300,33300,33300,33300,0
|
|
20230712,172500,718910350,33300,33300,33300,33300,0
|
|
20230712,172400,718910350,33300,33300,33300,33300,0
|
|
20230712,172300,718910350,33300,33300,33300,33300,0
|
|
20230712,172200,718910350,33300,33300,33300,33300,0
|
|
20230712,172100,718910350,33300,33300,33300,33300,0
|
|
20230712,172000,718910350,33300,33300,33300,33300,0
|
|
20230712,171900,718910350,33300,33300,33300,33300,0
|
|
20230712,171800,718910350,33300,33300,33300,33300,0
|
|
20230712,171700,718910350,33300,33300,33300,33300,0
|
|
20230712,171600,718910350,33300,33300,33300,33300,0
|
|
20230712,171500,718910350,33300,33300,33300,33300,0
|
|
20230712,171400,718910350,33300,33300,33300,33300,0
|
|
20230712,171300,718910350,33300,33300,33300,33300,0
|
|
20230712,171200,718910350,33300,33300,33300,33300,0
|
|
20230712,171100,718910350,33300,33300,33300,33300,0
|
|
20230712,171000,718910350,33300,33300,33300,33300,0
|
|
20230712,170900,718910350,33300,33300,33300,33300,0
|
|
20230712,170800,718910350,33300,33300,33300,33300,0
|
|
20230712,170700,718910350,33300,33300,33300,33300,0
|
|
20230712,170600,718910350,33300,33300,33300,33300,0
|
|
20230712,170500,718910350,33300,33300,33300,33300,0
|
|
20230712,170400,718910350,33300,33300,33300,33300,0
|
|
20230712,170300,718910350,33300,33300,33300,33300,0
|
|
20230712,170200,718910350,33300,33300,33300,33300,781
|
|
20230712,170100,718910350,33300,33300,33300,33300,0
|
|
20230712,170000,718910350,33300,33300,33300,33300,0
|
|
20230712,165900,718910350,33300,33300,33300,33300,0
|
|
20230712,165800,718910350,33300,33300,33300,33300,0
|
|
20230712,165700,718910350,33300,33300,33300,33300,0
|
|
20230712,165600,718910350,33300,33300,33300,33300,0
|
|
20230712,165500,718910350,33300,33300,33300,33300,0
|
|
20230712,165400,718910350,33300,33300,33300,33300,0
|
|
20230712,165300,718910350,33300,33300,33300,33300,0
|
|
20230712,165200,718910350,33300,33300,33300,33300,0
|
|
20230712,165100,718910350,33300,33300,33300,33300,0
|
|
20230712,165000,718910350,33300,33300,33300,33300,0
|
|
20230712,164900,718910350,33300,33300,33300,33300,0
|
|
20230712,164800,718910350,33300,33300,33300,33300,0
|
|
20230712,164700,718910350,33300,33300,33300,33300,0
|
|
20230712,164600,718910350,33300,33300,33300,33300,0
|
|
20230712,164500,718910350,33300,33300,33300,33300,0
|
|
20230712,164400,718910350,33300,33300,33300,33300,0
|
|
20230712,164300,718910350,33300,33300,33300,33300,0
|
|
20230712,164200,718910350,33300,33300,33300,33300,0
|
|
20230712,164100,718910350,33300,33300,33300,33300,0
|
|
20230712,164000,718910350,33300,33300,33300,33300,0
|
|
20230712,163900,718910350,33300,33300,33300,33300,0
|
|
20230712,163800,718910350,33300,33300,33300,33300,0
|
|
20230712,163700,718910350,33300,33300,33300,33300,0
|
|
20230712,163600,718910350,33300,33300,33300,33300,0
|
|
20230712,163500,718910350,33300,33300,33300,33300,0
|
|
20230712,163400,718910350,33300,33300,33300,33300,0
|
|
20230712,163300,718910350,33300,33300,33300,33300,0
|
|
20230712,163200,718910350,33300,33300,33300,33300,781
|
|
20230712,163100,718910350,33300,33300,33300,33300,0
|
|
20230712,163000,718910350,33300,33300,33300,33300,0
|
|
20230712,162900,718910350,33300,33300,33300,33300,0
|
|
20230712,162800,718910350,33300,33300,33300,33300,0
|
|
20230712,162700,718910350,33300,33300,33300,33300,0
|
|
20230712,162600,718910350,33300,33300,33300,33300,0
|
|
20230712,162500,718910350,33300,33300,33300,33300,0
|
|
20230712,162400,718910350,33300,33300,33300,33300,0
|
|
20230712,162300,718910350,33300,33300,33300,33300,0
|
|
20230712,162200,718910350,33300,33300,33300,33300,0
|
|
20230712,162100,718910350,33300,33300,33300,33300,0
|
|
20230712,162000,718910350,33300,33300,33300,33300,0
|
|
20230712,161900,718910350,33300,33300,33300,33300,0
|
|
20230712,161800,718910350,33300,33300,33300,33300,0
|
|
20230712,161700,718910350,33300,33300,33300,33300,0
|
|
20230712,161600,718910350,33300,33300,33300,33300,0
|
|
20230712,161500,718910350,33300,33300,33300,33300,0
|
|
20230712,161400,718910350,33300,33300,33300,33300,0
|
|
20230712,161300,718910350,33300,33300,33300,33300,0
|
|
20230712,161200,718910350,33300,33300,33300,33300,0
|
|
20230712,161100,718910350,33300,33300,33300,33300,0
|
|
20230712,161000,718910350,33300,33300,33300,33300,0
|
|
20230712,160900,718910350,33300,33300,33300,33300,0
|
|
20230712,160800,718910350,33300,33300,33300,33300,0
|
|
20230712,160700,718910350,33300,33300,33300,33300,0
|
|
20230712,160600,718910350,33300,33300,33300,33300,0
|
|
20230712,160500,718910350,33300,33300,33300,33300,0
|
|
20230712,160400,718910350,33300,33300,33300,33300,0
|
|
20230712,160300,718910350,33300,33300,33300,33300,0
|
|
20230712,160200,718910350,33300,33300,33300,33300,781
|
|
20230712,160100,718910350,33300,33300,33300,33300,0
|
|
20230712,160000,718910350,33300,33300,33300,33300,0
|
|
20230712,155900,718910350,33300,33300,33300,33300,0
|
|
20230712,155800,718910350,33300,33300,33300,33300,0
|
|
20230712,155700,718910350,33300,33300,33300,33300,0
|
|
20230712,155600,718910350,33300,33300,33300,33300,0
|
|
20230712,155500,718910350,33300,33300,33300,33300,0
|
|
20230712,155400,718910350,33300,33300,33300,33300,0
|
|
20230712,155300,718910350,33300,33300,33300,33300,0
|
|
20230712,155200,718910350,33300,33300,33300,33300,0
|
|
20230712,155100,718910350,33300,33300,33300,33300,0
|
|
20230712,155000,718910350,33300,33300,33300,33300,0
|
|
20230712,154900,718910350,33300,33300,33300,33300,0
|
|
20230712,154800,718910350,33300,33300,33300,33300,0
|
|
20230712,154700,718910350,33300,33300,33300,33300,0
|
|
20230712,154600,718910350,33300,33300,33300,33300,0
|
|
20230712,154500,718910350,33300,33300,33300,33300,0
|
|
20230712,154400,718910350,33300,33300,33300,33300,0
|
|
20230712,154300,718910350,33300,33300,33300,33300,0
|
|
20230712,154200,718910350,33300,33300,33300,33300,0
|
|
20230712,154100,718910350,33300,33300,33300,33300,0
|
|
20230712,154000,718910350,33300,33300,33300,33300,0
|
|
20230712,153900,718910350,33300,33300,33300,33300,0
|
|
20230712,153800,718910350,33300,33300,33300,33300,0
|
|
20230712,153700,718910350,33300,33300,33300,33300,0
|
|
20230712,153600,718910350,33300,33300,33300,33300,0
|
|
20230712,153500,718910350,33300,33300,33300,33300,0
|
|
20230712,153400,718910350,33300,33300,33300,33300,0
|
|
20230712,153300,718910350,33300,33300,33300,33300,0
|
|
20230712,153200,718910350,33300,33300,33300,33300,781
|
|
20230712,153100,718910350,33300,33300,33300,33300,0
|
|
20230712,153000,718910350,33300,33300,33300,33300,781
|
|
20230712,152900,692903050,33400,33400,33400,33400,0
|
|
20230712,152800,692903050,33400,33400,33400,33400,0
|
|
20230712,152700,692903050,33400,33400,33400,33400,0
|
|
20230712,152600,692903050,33400,33400,33400,33400,0
|
|
20230712,152500,692903050,33400,33400,33400,33400,0
|
|
20230712,152400,692903050,33400,33400,33400,33400,0
|
|
20230712,152300,692903050,33400,33400,33400,33400,0
|
|
20230712,152200,692903050,33400,33400,33400,33400,0
|
|
20230712,152100,692903050,33400,33400,33400,33400,0
|
|
20230712,152000,692903050,33400,33400,33400,33400,0
|
|
20230712,151900,692903050,33400,33400,33400,33400,5
|
|
20230712,151800,692736050,33250,33400,33400,33250,35
|
|
20230712,151700,691571850,33400,33400,33450,33350,81
|
|
20230712,151600,688868400,33400,33300,33400,33250,100
|
|
20230712,151500,685538700,33350,33250,33350,33250,55
|
|
20230712,151400,683707750,33150,33300,33300,33150,27
|
|
20230712,151300,682810100,33250,33200,33300,33200,324
|
|
20230712,151200,672036900,33200,33250,33250,33150,26
|
|
20230712,151100,671173000,33400,33300,33400,33100,139
|
|
20230712,151000,666555450,33300,33400,33400,33300,24
|
|
20230712,150900,665754950,33400,33350,33400,33350,22
|
|
20230712,150800,665020800,33300,33350,33350,33300,53
|
|
20230712,150700,663254150,33300,33350,33350,33300,39
|
|
20230712,150600,661954850,33350,33300,33350,33300,25
|
|
20230712,150500,661121650,33250,33200,33300,33200,86
|
|
20230712,150400,658262500,33250,33150,33300,33150,121
|
|
20230712,150300,654237300,33150,33350,33400,33150,91
|
|
20230712,150200,651205700,33400,33300,33400,33300,20
|
|
20230712,150100,650538700,33300,33300,33350,33300,20
|
|
20230712,150000,649872450,33300,33300,33300,33250,26
|
|
20230712,145900,649007200,33300,33300,33300,33150,249
|
|
20230712,145800,640740450,33300,33300,33350,33150,219
|
|
20230712,145700,633469900,33300,33350,33350,33300,21
|
|
20230712,145600,632769950,33350,33350,33350,33300,75
|
|
20230712,145500,630270100,33350,33300,33400,33300,34
|
|
20230712,145400,629135850,33300,33300,33350,33250,165
|
|
20230712,145300,623637250,33250,33150,33250,33150,34
|
|
20230712,145200,622508250,33200,33300,33350,33200,50
|
|
20230712,145100,620845400,33300,33200,33300,33200,151
|
|
20230712,145000,615824300,33200,33200,33250,33200,31
|
|
20230712,144900,614794900,33200,33200,33250,33200,28
|
|
20230712,144800,613864950,33250,33200,33250,33200,39
|
|
20230712,144700,612569000,33200,33100,33250,33100,167
|
|
20230712,144600,607021450,33050,33200,33250,33050,1019
|
|
20230712,144500,573291100,33250,33400,33400,33150,867
|
|
20230712,144400,544459850,33400,33350,33450,33350,43
|
|
20230712,144300,543024050,33350,33300,33350,33300,27
|
|
20230712,144200,542124400,33350,33300,33400,33250,32
|
|
20230712,144100,541058300,33300,33250,33350,33250,68
|
|
20230712,144000,538793850,33250,33400,33400,33250,1658
|
|
20230712,143900,483524500,33400,33450,33450,33400,68
|
|
20230712,143800,481250000,33450,33450,33450,33450,53
|
|
20230712,143700,479477150,33500,33450,33500,33450,59
|
|
20230712,143600,477501800,33450,33450,33500,33450,31
|
|
20230712,143500,476464700,33450,33450,33500,33450,22
|
|
20230712,143400,475728400,33450,33500,33500,33450,36
|
|
20230712,143300,474523650,33450,33450,33550,33450,20
|
|
20230712,143200,473853900,33450,33450,33450,33450,17
|
|
20230712,143100,473285250,33450,33500,33500,33450,40
|
|
20230712,143000,471946350,33450,33500,33500,33450,227
|
|
20230712,142900,464351700,33500,33450,33500,33450,105
|
|
20230712,142800,460835450,33450,33450,33500,33450,24
|
|
20230712,142700,460032200,33450,33500,33500,33450,23
|
|
20230712,142600,459262650,33450,33500,33500,33450,118
|
|
20230712,142500,455314700,33450,33450,33500,33450,23
|
|
20230712,142400,454545200,33450,33500,33500,33450,21
|
|
20230712,142300,453842500,33500,33450,33500,33450,86
|
|
20230712,142200,450965200,33450,33500,33500,33450,9
|
|
20230712,142100,450663900,33500,33450,33500,33450,103
|
|
20230712,142000,447214700,33500,33500,33500,33450,315
|
|
20230712,141900,436663100,33500,33550,33550,33500,413
|
|
20230712,141800,422812500,33550,33550,33550,33550,17
|
|
20230712,141700,422242150,33550,33550,33600,33550,45
|
|
20230712,141600,420732000,33600,33600,33600,33550,17
|
|
20230712,141500,420161050,33550,33600,33600,33550,127
|
|
20230712,141400,415895200,33600,33600,33600,33600,9
|
|
20230712,141300,415592800,33550,33600,33600,33550,23
|
|
20230712,141200,414821000,33600,33600,33600,33600,17
|
|
20230712,141100,414249800,33650,33650,33650,33650,4
|
|
20230712,141000,414115200,33600,33600,33600,33600,7
|
|
20230712,140900,413880000,33600,33600,33600,33600,4
|
|
20230712,140800,413745600,33600,33650,33650,33600,29
|
|
20230712,140700,412770800,33650,33650,33650,33650,3
|
|
20230712,140600,412669850,33650,33650,33650,33650,5
|
|
20230712,140500,412501600,33650,33600,33650,33600,17
|
|
20230712,140400,411930150,33550,33700,33700,33550,1886
|
|
20230712,140300,348499100,33700,33750,33750,33700,14
|
|
20230712,140200,348026700,33700,33750,33750,33700,6
|
|
20230712,140100,347824300,33750,33700,33750,33700,41
|
|
20230712,140000,346441950,33750,33750,33750,33750,15
|
|
20230712,135900,345935700,33750,33750,33750,33750,0
|
|
20230712,135800,345935700,33750,33750,33750,33750,19
|
|
20230712,135700,345294450,33750,33750,33750,33750,4
|
|
20230712,135600,345159450,33750,33750,33750,33750,5
|
|
20230712,135500,344990700,33750,33700,33750,33700,22
|
|
20230712,135400,344249200,33750,33750,33750,33750,18
|
|
20230712,135300,343641700,33750,33750,33750,33750,0
|
|
20230712,135200,343641700,33750,33750,33750,33750,4
|
|
20230712,135100,343506700,33750,33750,33750,33750,16
|
|
20230712,135000,342966700,33750,33750,33750,33750,0
|
|
20230712,134900,342966700,33750,33750,33750,33750,10
|
|
20230712,134800,342629200,33750,33750,33750,33750,4
|
|
20230712,134700,342494200,33750,33750,33750,33750,12
|
|
20230712,134600,342089200,33750,33700,33750,33700,81
|
|
20230712,134500,339359350,33750,33750,33750,33750,8
|
|
20230712,134400,339089350,33750,33750,33750,33750,5
|
|
20230712,134300,338920600,33750,33750,33750,33750,11
|
|
20230712,134200,338549350,33750,33700,33750,33700,33
|
|
20230712,134100,337437000,33700,33700,33700,33700,21
|
|
20230712,134000,336729300,33700,33700,33700,33700,18
|
|
20230712,133900,336122700,33700,33700,33700,33700,0
|
|
20230712,133800,336122700,33700,33700,33700,33700,8
|
|
20230712,133700,335853100,33700,33700,33700,33700,3
|
|
20230712,133600,335752000,33700,33700,33700,33700,11
|
|
20230712,133500,335381300,33700,33700,33700,33700,32
|
|
20230712,133400,334302900,33700,33700,33700,33700,0
|
|
20230712,133300,334302900,33700,33700,33700,33700,16
|
|
20230712,133200,333763700,33700,33700,33700,33700,2
|
|
20230712,133100,333696300,33700,33700,33700,33700,8
|
|
20230712,133000,333426700,33700,33700,33700,33700,3
|
|
20230712,132900,333325600,33700,33700,33700,33700,12
|
|
20230712,132800,332921200,33700,33700,33700,33700,5
|
|
20230712,132700,332752700,33700,33700,33700,33700,6
|
|
20230712,132600,332550500,33650,33700,33700,33650,10
|
|
20230712,132500,332213600,33700,33700,33700,33700,7
|
|
20230712,132400,331977700,33700,33700,33700,33700,8
|
|
20230712,132300,331708100,33700,33700,33700,33700,67
|
|
20230712,132200,329450200,33700,33700,33700,33700,16
|
|
20230712,132100,328911000,33700,33700,33700,33700,2
|
|
20230712,132000,328843600,33700,33700,33700,33700,0
|
|
20230712,131900,328843600,33700,33700,33700,33700,8
|
|
20230712,131800,328574000,33700,33700,33700,33700,30
|
|
20230712,131700,327563000,33700,33700,33700,33700,7
|
|
20230712,131600,327327100,33700,33700,33700,33700,2
|
|
20230712,131500,327259700,33700,33700,33700,33700,16
|
|
20230712,131400,326720500,33700,33700,33700,33700,0
|
|
20230712,131300,326720500,33700,33700,33700,33700,5
|
|
20230712,131200,326552000,33700,33700,33700,33700,7
|
|
20230712,131100,326316100,33700,33650,33700,33650,8
|
|
20230712,131000,326046550,33700,33650,33700,33650,10
|
|
20230712,130900,325709600,33650,33700,33700,33650,19
|
|
20230712,130800,325069350,33700,33700,33700,33650,17
|
|
20230712,130700,324496500,33700,33650,33700,33650,4
|
|
20230712,130600,324361750,33650,33650,33650,33650,28
|
|
20230712,130500,323419550,33700,33700,33700,33700,8
|
|
20230712,130400,323149950,33700,33700,33700,33700,13
|
|
20230712,130300,322711850,33700,33700,33700,33700,11
|
|
20230712,130200,322341150,33700,33700,33700,33700,4
|
|
20230712,130100,322206350,33700,33700,33700,33700,8
|
|
20230712,130000,321936750,33650,33600,33700,33600,23
|
|
20230712,125900,321163500,33650,33600,33650,33600,62
|
|
20230712,125800,319077450,33600,33600,33650,33600,127
|
|
20230712,125700,314805350,33600,33650,33650,33600,12
|
|
20230712,125600,314401800,33650,33700,33700,33650,6
|
|
20230712,125500,314199750,33750,33750,33750,33750,3
|
|
20230712,125400,314098500,33600,33600,33600,33600,5
|
|
20230712,125300,313930500,33600,33600,33600,33600,73
|
|
20230712,125200,311477700,33600,33600,33600,33600,4
|
|
20230712,125100,311343300,33600,33600,33600,33600,18
|
|
20230712,125000,310738500,33650,33650,33650,33650,13
|
|
20230712,124900,310301050,33600,33600,33600,33550,126
|
|
20230712,124800,306067600,33600,33600,33600,33600,73
|
|
20230712,124700,303614800,33550,33600,33600,33550,79
|
|
20230712,124600,300963900,33600,33600,33600,33600,10
|
|
20230712,124500,300627900,33600,33600,33600,33600,8
|
|
20230712,124400,300359100,33550,33600,33600,33550,21
|
|
20230712,124300,299654400,33600,33600,33600,33600,5
|
|
20230712,124200,299486400,33600,33600,33600,33600,10
|
|
20230712,124100,299150400,33600,33600,33600,33600,3
|
|
20230712,124000,299049600,33600,33600,33600,33600,8
|
|
20230712,123900,298780800,33600,33600,33600,33600,12
|
|
20230712,123800,298377600,33600,33600,33600,33600,5
|
|
20230712,123700,298209600,33600,33600,33600,33550,29
|
|
20230712,123600,297236300,33650,33600,33650,33600,7
|
|
20230712,123500,297000950,33600,33650,33650,33600,22
|
|
20230712,123400,296261400,33650,33650,33650,33650,3
|
|
20230712,123300,296160450,33600,33650,33650,33600,9
|
|
20230712,123200,295857850,33650,33650,33650,33650,11
|
|
20230712,123100,295487700,33650,33650,33650,33650,8
|
|
20230712,123000,295218500,33650,33650,33650,33650,3
|
|
20230712,122900,295117550,33600,33650,33650,33600,10
|
|
20230712,122800,294781350,33700,33700,33700,33700,4
|
|
20230712,122700,294646550,33700,33700,33700,33700,3
|
|
20230712,122600,294545450,33700,33650,33700,33650,7
|
|
20230712,122500,294309650,33700,33700,33700,33700,11
|
|
20230712,122400,293938950,33700,33700,33700,33700,11
|
|
20230712,122300,293568250,33650,33700,33700,33650,4
|
|
20230712,122200,293433500,33650,33650,33700,33650,26
|
|
20230712,122100,292558350,33650,33650,33650,33650,7
|
|
20230712,122000,292322800,33650,33600,33650,33600,8
|
|
20230712,121900,292053800,33600,33600,33600,33600,73
|
|
20230712,121800,289601000,33600,33600,33600,33600,2
|
|
20230712,121700,289533800,33600,33600,33600,33600,16
|
|
20230712,121600,288996200,33600,33600,33600,33600,6
|
|
20230712,121500,288794600,33600,33550,33600,33550,37
|
|
20230712,121400,287552800,33550,33550,33550,33550,48
|
|
20230712,121300,285942400,33500,33550,33550,33500,8
|
|
20230712,121200,285674150,33550,33550,33550,33550,3
|
|
20230712,121100,285573500,33550,33550,33550,33550,4
|
|
20230712,121000,285439300,33550,33550,33550,33550,13
|
|
20230712,120900,285003150,33550,33550,33550,33550,5
|
|
20230712,120800,284835400,33550,33550,33550,33550,8
|
|
20230712,120700,284567000,33550,33550,33550,33550,7
|
|
20230712,120600,284332150,33550,33550,33550,33550,23
|
|
20230712,120500,283560500,33550,33550,33550,33550,6
|
|
20230712,120400,283359200,33500,33500,33500,33500,39
|
|
20230712,120300,282052700,33500,33500,33500,33500,132
|
|
20230712,120200,277630700,33500,33500,33500,33500,0
|
|
20230712,120100,277630700,33500,33500,33500,33500,7
|
|
20230712,120000,277396200,33500,33500,33500,33500,5
|
|
20230712,115900,277228700,33500,33500,33500,33500,12
|
|
20230712,115800,276826700,33500,33500,33500,33500,3
|
|
20230712,115700,276726200,33500,33500,33500,33500,8
|
|
20230712,115600,276458200,33500,33500,33500,33500,11
|
|
20230712,115500,276089700,33500,33500,33500,33500,4
|
|
20230712,115400,275955700,33500,33500,33500,33500,9
|
|
20230712,115300,275654200,33500,33450,33500,33450,33
|
|
20230712,115200,274550100,33500,33500,33500,33500,16
|
|
20230712,115100,274014100,33500,33500,33500,33500,3
|
|
20230712,115000,273913600,33500,33500,33500,33500,8
|
|
20230712,114900,273645600,33450,33500,33500,33450,39
|
|
20230712,114800,272340500,33500,33500,33500,33500,0
|
|
20230712,114700,272340500,33500,33500,33500,33500,10
|
|
20230712,114600,272005500,33450,33500,33500,33450,4
|
|
20230712,114500,271871550,33450,33500,33500,33450,39
|
|
20230712,114400,270566450,33500,33500,33500,33500,2
|
|
20230712,114300,270499450,33500,33500,33500,33500,8
|
|
20230712,114200,270231450,33500,33550,33550,33500,37
|
|
20230712,114100,268991550,33500,33500,33500,33500,1
|
|
20230712,114000,268958050,33500,33550,33550,33450,11
|
|
20230712,113900,268589450,33500,33500,33500,33500,49
|
|
20230712,113800,266947950,33500,33550,33550,33500,20
|
|
20230712,113700,266277650,33500,33500,33500,33500,30
|
|
20230712,113600,265272650,33500,33550,33550,33500,524
|
|
20230712,113500,247718350,33550,33550,33550,33550,102
|
|
20230712,113400,244296250,33600,33600,33600,33600,13
|
|
20230712,113300,243859450,33600,33600,33600,33600,6
|
|
20230712,113200,243657850,33600,33600,33600,33600,3
|
|
20230712,113100,243557050,33600,33600,33600,33600,12
|
|
20230712,113000,243153850,33600,33600,33600,33600,15
|
|
20230712,112900,242649850,33600,33600,33600,33600,9
|
|
20230712,112800,242347450,33600,33600,33600,33600,3
|
|
20230712,112700,242246650,33600,33600,33600,33550,44
|
|
20230712,112600,240769650,33600,33600,33600,33600,3
|
|
20230712,112500,240668850,33600,33600,33600,33600,0
|
|
20230712,112400,240668850,33600,33550,33600,33550,45
|
|
20230712,112300,239158250,33600,33600,33600,33600,10
|
|
20230712,112200,238822250,33600,33550,33600,33550,10
|
|
20230712,112100,238486300,33600,33550,33600,33550,5
|
|
20230712,112000,238318400,33550,33550,33600,33550,46
|
|
20230712,111900,236774450,33550,33550,33600,33550,10
|
|
20230712,111800,236438650,33600,33600,33600,33550,56
|
|
20230712,111700,234559600,33600,33650,33650,33550,46
|
|
20230712,111600,233013750,33600,33650,33650,33600,13
|
|
20230712,111500,232576800,33600,33700,33700,33600,12
|
|
20230712,111400,232172850,33650,33650,33650,33650,0
|
|
20230712,111300,232172850,33650,33700,33700,33600,208
|
|
20230712,111200,225166000,33750,33750,33750,33750,1
|
|
20230712,111100,225132250,33750,33750,33750,33750,7
|
|
20230712,111000,224896000,33750,33850,33850,33750,15
|
|
20230712,110900,224389300,33800,33800,33800,33750,9
|
|
20230712,110800,224085150,33850,33850,33850,33850,7
|
|
20230712,110700,223848200,33800,33850,33850,33800,23
|
|
20230712,110600,223070700,33850,33850,33850,33800,15
|
|
20230712,110500,222563300,33800,33850,33850,33800,9
|
|
20230712,110400,222258950,33900,33850,33900,33850,12
|
|
20230712,110300,221852550,33800,33800,33800,33800,1
|
|
20230712,110200,221818750,33900,33800,33900,33750,105
|
|
20230712,110100,218263400,33800,33800,33800,33750,14
|
|
20230712,110000,217790250,33750,33750,33750,33700,82
|
|
20230712,105900,215022800,33750,33700,33750,33700,33
|
|
20230712,105800,213910450,33700,33700,33700,33700,0
|
|
20230712,105700,213910450,33700,33650,33850,33650,1008
|
|
20230712,105600,179872800,33650,33650,33650,33650,3
|
|
20230712,105500,179771850,33600,33550,33600,33550,7
|
|
20230712,105400,179536700,33600,33650,33650,33600,28
|
|
20230712,105300,178595750,33650,33650,33650,33650,3
|
|
20230712,105200,178494800,33650,33650,33650,33650,17
|
|
20230712,105100,177922750,33650,33650,33650,33650,8
|
|
20230712,105000,177653550,33650,33650,33650,33650,8
|
|
20230712,104900,177384350,33650,33650,33650,33650,0
|
|
20230712,104800,177384350,33650,33600,33650,33600,16
|
|
20230712,104700,176846150,33650,33650,33650,33650,6
|
|
20230712,104600,176644250,33650,33650,33650,33650,65
|
|
20230712,104500,174457000,33550,33650,33650,33550,333
|
|
20230712,104400,163276650,33700,33700,33700,33700,8
|
|
20230712,104300,163007050,33700,33700,33700,33700,14
|
|
20230712,104200,162535250,33700,33700,33700,33700,160
|
|
20230712,104100,157143250,33700,33700,33700,33700,28
|
|
20230712,104000,156199650,33650,33650,33650,33650,421
|
|
20230712,103900,142033000,33650,33650,33650,33650,3
|
|
20230712,103800,141932050,33600,33650,33650,33600,22
|
|
20230712,103700,141192050,33650,33650,33650,33650,9
|
|
20230712,103600,140889200,33650,33650,33650,33650,5
|
|
20230712,103500,140720950,33650,33650,33650,33650,0
|
|
20230712,103400,140720950,33650,33600,33650,33600,39
|
|
20230712,103300,139410400,33550,33550,33550,33550,0
|
|
20230712,103200,139410400,33550,33550,33550,33550,78
|
|
20230712,103100,136793500,33550,33550,33550,33550,8
|
|
20230712,103000,136525100,33550,33550,33550,33550,15
|
|
20230712,102900,136021850,33550,33550,33550,33550,175
|
|
20230712,102800,130150600,33550,33550,33550,33550,17
|
|
20230712,102700,129580250,33550,33550,33550,33550,20
|
|
20230712,102600,128909250,33550,33550,33550,33550,0
|
|
20230712,102500,128909250,33550,33600,33600,33550,9
|
|
20230712,102400,128606900,33600,33550,33600,33550,57
|
|
20230712,102300,126694450,33550,33550,33550,33550,206
|
|
20230712,102200,119783150,33550,33550,33550,33550,8
|
|
20230712,102100,119514750,33550,33550,33550,33550,0
|
|
20230712,102000,119514750,33550,33550,33550,33550,16
|
|
20230712,101900,118977950,33550,33550,33550,33550,7
|
|
20230712,101800,118743100,33550,33550,33550,33550,4
|
|
20230712,101700,118608900,33500,33500,33500,33500,2
|
|
20230712,101600,118541900,33500,33500,33500,33500,18
|
|
20230712,101500,117938900,33500,33500,33500,33500,5
|
|
20230712,101400,117771400,33500,33500,33500,33500,3
|
|
20230712,101300,117670900,33500,33600,33600,33500,42
|
|
20230712,101200,116263100,33550,33550,33550,33550,36
|
|
20230712,101100,115055300,33500,33450,33500,33450,246
|
|
20230712,101000,106815750,33450,33450,33450,33450,3
|
|
20230712,100900,106715400,33500,33500,33500,33450,28
|
|
20230712,100800,105777750,33500,33500,33500,33500,0
|
|
20230712,100700,105777750,33500,33500,33500,33500,3
|
|
20230712,100600,105677250,33500,33500,33500,33500,5
|
|
20230712,100500,105509750,33500,33500,33500,33500,7
|
|
20230712,100400,105275250,33450,33450,33450,33400,170
|
|
20230712,100300,99589100,33450,33450,33450,33450,100
|
|
20230712,100200,96244100,33500,33400,33500,33400,22
|
|
20230712,100100,95508250,33400,33400,33400,33400,0
|
|
20230712,100000,95508250,33400,33500,33500,33400,140
|
|
20230712,095900,90831300,33500,33450,33500,33450,62
|
|
20230712,095800,88757200,33450,33450,33450,33450,18
|
|
20230712,095700,88155100,33400,33400,33400,33400,0
|
|
20230712,095600,88155100,33400,33400,33400,33400,22
|
|
20230712,095500,87420300,33450,33450,33450,33450,19
|
|
20230712,095400,86784750,33450,33450,33450,33450,0
|
|
20230712,095300,86784750,33450,33450,33450,33450,3
|
|
20230712,095200,86684400,33400,33450,33500,33400,98
|
|
20230712,095100,83405750,33400,33400,33400,33400,15
|
|
20230712,095000,82904750,33400,33400,33400,33400,5
|
|
20230712,094900,82737750,33350,33400,33450,33350,95
|
|
20230712,094800,79568250,33450,33450,33450,33450,15
|
|
20230712,094700,79066500,33450,33450,33450,33450,16
|
|
20230712,094600,78531300,33450,33450,33450,33450,5
|
|
20230712,094500,78364050,33450,33450,33450,33450,13
|
|
20230712,094400,77929200,33500,33500,33500,33500,16
|
|
20230712,094300,77393200,33450,33450,33450,33450,5
|
|
20230712,094200,77225950,33450,33450,33450,33450,10
|
|
20230712,094100,76891450,33450,33500,33500,33450,9
|
|
20230712,094000,76590100,33500,33500,33500,33500,19
|
|
20230712,093900,75953600,33550,33550,33550,33550,17
|
|
20230712,093800,75383250,33550,33550,33550,33550,0
|
|
20230712,093700,75383250,33550,33550,33650,33550,26
|
|
20230712,093600,74510100,33500,33500,33500,33500,1
|
|
20230712,093500,74476600,33500,33500,33500,33500,3
|
|
20230712,093400,74376100,33450,33450,33500,33450,97
|
|
20230712,093300,71131350,33450,33400,33450,33400,291
|
|
20230712,093200,61397600,33350,33350,33350,33350,25
|
|
20230712,093100,60563850,33300,33250,33300,33250,28
|
|
20230712,093000,59631550,33300,33250,33300,33250,12
|
|
20230712,092900,59232000,33200,33150,33200,33150,116
|
|
20230712,092800,55382150,33150,33100,33150,33100,57
|
|
20230712,092700,53493400,33100,33100,33100,33100,12
|
|
20230712,092600,53096200,33100,33100,33100,33100,167
|
|
20230712,092500,47568500,33050,33100,33100,33050,72
|
|
20230712,092400,45188650,33100,33100,33100,33100,0
|
|
20230712,092300,45188650,33100,33100,33100,33100,5
|
|
20230712,092200,45023150,33100,33100,33100,33100,18
|
|
20230712,092100,44427350,33100,33100,33100,33100,3
|
|
20230712,092000,44328050,33100,33100,33100,33100,32
|
|
20230712,091900,43268850,33100,33100,33100,33100,32
|
|
20230712,091800,42209650,33100,33100,33100,33100,1
|
|
20230712,091700,42176550,33150,33150,33150,33150,3
|
|
20230712,091600,42077100,33150,33150,33150,33150,26
|
|
20230712,091500,41215200,33150,33100,33150,33100,82
|
|
20230712,091400,38500600,33100,33100,33100,33100,3
|
|
20230712,091300,38401300,33050,33050,33050,33000,81
|
|
20230712,091200,35724300,33050,33050,33050,33050,13
|
|
20230712,091100,35294650,33050,33050,33150,33050,47
|
|
20230712,091000,33741200,33150,33150,33200,33050,60
|
|
20230712,090900,31753400,33150,33050,33150,33050,16
|
|
20230712,090800,31223600,33050,33050,33050,33050,63
|
|
20230712,090700,29141450,33050,33100,33100,33050,197
|
|
20230712,090600,22628500,33200,33150,33200,33150,8
|
|
20230712,090500,22363250,33200,33200,33200,33200,50
|
|
20230712,090400,20703250,33200,33200,33200,33200,1
|
|
20230712,090300,20670050,33200,33350,33350,33200,54
|
|
20230712,090200,18870800,33450,33550,33600,33450,514
|
|
20230712,090100,1645550,33600,33600,33600,33600,32
|
|
20230712,090000,570350,33550,33550,33550,33550,17
|