585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184200,441606350,25500,25500,25500,25500,482
|
|
20230717,184100,441606350,25500,25500,25500,25500,0
|
|
20230717,184000,441606350,25500,25500,25500,25500,0
|
|
20230717,183900,441606350,25500,25500,25500,25500,0
|
|
20230717,183800,441606350,25500,25500,25500,25500,0
|
|
20230717,183700,441606350,25500,25500,25500,25500,0
|
|
20230717,183600,441606350,25500,25500,25500,25500,0
|
|
20230717,183500,441606350,25500,25500,25500,25500,0
|
|
20230717,183400,441606350,25500,25500,25500,25500,0
|
|
20230717,183300,441606350,25500,25500,25500,25500,0
|
|
20230717,183200,441606350,25500,25500,25500,25500,0
|
|
20230717,183100,441606350,25500,25500,25500,25500,0
|
|
20230717,183000,441606350,25500,25500,25500,25500,0
|
|
20230717,182900,441606350,25500,25500,25500,25500,0
|
|
20230717,182800,441606350,25500,25500,25500,25500,0
|
|
20230717,182700,441606350,25500,25500,25500,25500,0
|
|
20230717,182600,441606350,25500,25500,25500,25500,0
|
|
20230717,182500,441606350,25500,25500,25500,25500,0
|
|
20230717,182400,441606350,25500,25500,25500,25500,0
|
|
20230717,182300,441606350,25500,25500,25500,25500,0
|
|
20230717,182200,441606350,25500,25500,25500,25500,0
|
|
20230717,182100,441606350,25500,25500,25500,25500,0
|
|
20230717,182000,441606350,25500,25500,25500,25500,0
|
|
20230717,181900,441606350,25500,25500,25500,25500,0
|
|
20230717,181800,441606350,25500,25500,25500,25500,0
|
|
20230717,181700,441606350,25500,25500,25500,25500,0
|
|
20230717,181600,441606350,25500,25500,25500,25500,0
|
|
20230717,181500,441606350,25500,25500,25500,25500,0
|
|
20230717,181400,441606350,25500,25500,25500,25500,0
|
|
20230717,181300,441606350,25500,25500,25500,25500,0
|
|
20230717,181200,441606350,25500,25500,25500,25500,482
|
|
20230717,181100,441606350,25500,25500,25500,25500,0
|
|
20230717,181000,441606350,25500,25500,25500,25500,0
|
|
20230717,180900,441606350,25500,25500,25500,25500,0
|
|
20230717,180800,441606350,25500,25500,25500,25500,0
|
|
20230717,180700,441606350,25500,25500,25500,25500,0
|
|
20230717,180600,441606350,25500,25500,25500,25500,0
|
|
20230717,180500,441606350,25500,25500,25500,25500,0
|
|
20230717,180400,441606350,25500,25500,25500,25500,0
|
|
20230717,180300,441606350,25500,25500,25500,25500,0
|
|
20230717,180200,441606350,25500,25500,25500,25500,0
|
|
20230717,180100,441606350,25500,25500,25500,25500,0
|
|
20230717,180000,441606350,25500,25500,25500,25500,0
|
|
20230717,175900,441606350,25500,25500,25500,25500,0
|
|
20230717,175800,441606350,25500,25500,25500,25500,0
|
|
20230717,175700,441606350,25500,25500,25500,25500,0
|
|
20230717,175600,441606350,25500,25500,25500,25500,0
|
|
20230717,175500,441606350,25500,25500,25500,25500,0
|
|
20230717,175400,441606350,25500,25500,25500,25500,0
|
|
20230717,175300,441606350,25500,25500,25500,25500,0
|
|
20230717,175200,441606350,25500,25500,25500,25500,0
|
|
20230717,175100,441606350,25500,25500,25500,25500,0
|
|
20230717,175000,441606350,25500,25500,25500,25500,0
|
|
20230717,174900,441606350,25500,25500,25500,25500,0
|
|
20230717,174800,441606350,25500,25500,25500,25500,0
|
|
20230717,174700,441606350,25500,25500,25500,25500,0
|
|
20230717,174600,441606350,25500,25500,25500,25500,0
|
|
20230717,174500,441606350,25500,25500,25500,25500,0
|
|
20230717,174400,441606350,25500,25500,25500,25500,0
|
|
20230717,174300,441606350,25500,25500,25500,25500,0
|
|
20230717,174200,441606350,25500,25500,25500,25500,482
|
|
20230717,174100,441606350,25500,25500,25500,25500,0
|
|
20230717,174000,441606350,25500,25500,25500,25500,0
|
|
20230717,173900,441606350,25500,25500,25500,25500,0
|
|
20230717,173800,441606350,25500,25500,25500,25500,0
|
|
20230717,173700,441606350,25500,25500,25500,25500,0
|
|
20230717,173600,441606350,25500,25500,25500,25500,0
|
|
20230717,173500,441606350,25500,25500,25500,25500,0
|
|
20230717,173400,441606350,25500,25500,25500,25500,0
|
|
20230717,173300,441606350,25500,25500,25500,25500,0
|
|
20230717,173200,441606350,25500,25500,25500,25500,0
|
|
20230717,173100,441606350,25500,25500,25500,25500,0
|
|
20230717,173000,441606350,25500,25500,25500,25500,0
|
|
20230717,172900,441606350,25500,25500,25500,25500,0
|
|
20230717,172800,441606350,25500,25500,25500,25500,0
|
|
20230717,172700,441606350,25500,25500,25500,25500,0
|
|
20230717,172600,441606350,25500,25500,25500,25500,0
|
|
20230717,172500,441606350,25500,25500,25500,25500,0
|
|
20230717,172400,441606350,25500,25500,25500,25500,0
|
|
20230717,172300,441606350,25500,25500,25500,25500,0
|
|
20230717,172200,441606350,25500,25500,25500,25500,0
|
|
20230717,172100,441606350,25500,25500,25500,25500,0
|
|
20230717,172000,441606350,25500,25500,25500,25500,0
|
|
20230717,171900,441606350,25500,25500,25500,25500,0
|
|
20230717,171800,441606350,25500,25500,25500,25500,0
|
|
20230717,171700,441606350,25500,25500,25500,25500,0
|
|
20230717,171600,441606350,25500,25500,25500,25500,0
|
|
20230717,171500,441606350,25500,25500,25500,25500,0
|
|
20230717,171400,441606350,25500,25500,25500,25500,0
|
|
20230717,171300,441606350,25500,25500,25500,25500,0
|
|
20230717,171200,441606350,25500,25500,25500,25500,482
|
|
20230717,171100,441606350,25500,25500,25500,25500,0
|
|
20230717,171000,441606350,25500,25500,25500,25500,0
|
|
20230717,170900,441606350,25500,25500,25500,25500,0
|
|
20230717,170800,441606350,25500,25500,25500,25500,0
|
|
20230717,170700,441606350,25500,25500,25500,25500,0
|
|
20230717,170600,441606350,25500,25500,25500,25500,0
|
|
20230717,170500,441606350,25500,25500,25500,25500,0
|
|
20230717,170400,441606350,25500,25500,25500,25500,0
|
|
20230717,170300,441606350,25500,25500,25500,25500,0
|
|
20230717,170200,441606350,25500,25500,25500,25500,0
|
|
20230717,170100,441606350,25500,25500,25500,25500,0
|
|
20230717,170000,441606350,25500,25500,25500,25500,0
|
|
20230717,165900,441606350,25500,25500,25500,25500,0
|
|
20230717,165800,441606350,25500,25500,25500,25500,0
|
|
20230717,165700,441606350,25500,25500,25500,25500,0
|
|
20230717,165600,441606350,25500,25500,25500,25500,0
|
|
20230717,165500,441606350,25500,25500,25500,25500,0
|
|
20230717,165400,441606350,25500,25500,25500,25500,0
|
|
20230717,165300,441606350,25500,25500,25500,25500,0
|
|
20230717,165200,441606350,25500,25500,25500,25500,0
|
|
20230717,165100,441606350,25500,25500,25500,25500,0
|
|
20230717,165000,441606350,25500,25500,25500,25500,0
|
|
20230717,164900,441606350,25500,25500,25500,25500,0
|
|
20230717,164800,441606350,25500,25500,25500,25500,0
|
|
20230717,164700,441606350,25500,25500,25500,25500,0
|
|
20230717,164600,441606350,25500,25500,25500,25500,0
|
|
20230717,164500,441606350,25500,25500,25500,25500,0
|
|
20230717,164400,441606350,25500,25500,25500,25500,0
|
|
20230717,164300,441606350,25500,25500,25500,25500,0
|
|
20230717,164200,441606350,25500,25500,25500,25500,482
|
|
20230717,164100,441606350,25500,25500,25500,25500,0
|
|
20230717,164000,441606350,25500,25500,25500,25500,0
|
|
20230717,163900,441606350,25500,25500,25500,25500,0
|
|
20230717,163800,441606350,25500,25500,25500,25500,0
|
|
20230717,163700,441606350,25500,25500,25500,25500,0
|
|
20230717,163600,441606350,25500,25500,25500,25500,0
|
|
20230717,163500,441606350,25500,25500,25500,25500,0
|
|
20230717,163400,441606350,25500,25500,25500,25500,0
|
|
20230717,163300,441606350,25500,25500,25500,25500,0
|
|
20230717,163200,441606350,25500,25500,25500,25500,0
|
|
20230717,163100,441606350,25500,25500,25500,25500,0
|
|
20230717,163000,441606350,25500,25500,25500,25500,0
|
|
20230717,162900,441606350,25500,25500,25500,25500,0
|
|
20230717,162800,441606350,25500,25500,25500,25500,0
|
|
20230717,162700,441606350,25500,25500,25500,25500,0
|
|
20230717,162600,441606350,25500,25500,25500,25500,0
|
|
20230717,162500,441606350,25500,25500,25500,25500,0
|
|
20230717,162400,441606350,25500,25500,25500,25500,0
|
|
20230717,162300,441606350,25500,25500,25500,25500,0
|
|
20230717,162200,441606350,25500,25500,25500,25500,0
|
|
20230717,162100,441606350,25500,25500,25500,25500,0
|
|
20230717,162000,441606350,25500,25500,25500,25500,0
|
|
20230717,161900,441606350,25500,25500,25500,25500,0
|
|
20230717,161800,441606350,25500,25500,25500,25500,0
|
|
20230717,161700,441606350,25500,25500,25500,25500,0
|
|
20230717,161600,441606350,25500,25500,25500,25500,0
|
|
20230717,161500,441606350,25500,25500,25500,25500,0
|
|
20230717,161400,441606350,25500,25500,25500,25500,0
|
|
20230717,161300,441606350,25500,25500,25500,25500,0
|
|
20230717,161200,441606350,25500,25500,25500,25500,482
|
|
20230717,161100,441606350,25500,25500,25500,25500,0
|
|
20230717,161000,441606350,25500,25500,25500,25500,0
|
|
20230717,160900,441606350,25500,25500,25500,25500,0
|
|
20230717,160800,441606350,25500,25500,25500,25500,0
|
|
20230717,160700,441606350,25500,25500,25500,25500,0
|
|
20230717,160600,441606350,25500,25500,25500,25500,0
|
|
20230717,160500,441606350,25500,25500,25500,25500,0
|
|
20230717,160400,441606350,25500,25500,25500,25500,0
|
|
20230717,160300,441606350,25500,25500,25500,25500,0
|
|
20230717,160200,441606350,25500,25500,25500,25500,0
|
|
20230717,160100,441606350,25500,25500,25500,25500,0
|
|
20230717,160000,441606350,25500,25500,25500,25500,0
|
|
20230717,155900,441606350,25500,25500,25500,25500,0
|
|
20230717,155800,441606350,25500,25500,25500,25500,0
|
|
20230717,155700,441606350,25500,25500,25500,25500,0
|
|
20230717,155600,441606350,25500,25500,25500,25500,0
|
|
20230717,155500,441606350,25500,25500,25500,25500,0
|
|
20230717,155400,441606350,25500,25500,25500,25500,0
|
|
20230717,155300,441606350,25500,25500,25500,25500,0
|
|
20230717,155200,441606350,25500,25500,25500,25500,0
|
|
20230717,155100,441606350,25500,25500,25500,25500,0
|
|
20230717,155000,441606350,25500,25500,25500,25500,0
|
|
20230717,154900,441606350,25500,25500,25500,25500,0
|
|
20230717,154800,441606350,25500,25500,25500,25500,0
|
|
20230717,154700,441606350,25500,25500,25500,25500,0
|
|
20230717,154600,441606350,25500,25500,25500,25500,0
|
|
20230717,154500,441606350,25500,25500,25500,25500,0
|
|
20230717,154400,441606350,25500,25500,25500,25500,0
|
|
20230717,154300,441606350,25500,25500,25500,25500,0
|
|
20230717,154200,441606350,25500,25500,25500,25500,482
|
|
20230717,154100,441606350,25500,25500,25500,25500,0
|
|
20230717,154000,441606350,25500,25500,25500,25500,0
|
|
20230717,153900,441606350,25500,25500,25500,25500,0
|
|
20230717,153800,441606350,25500,25500,25500,25500,0
|
|
20230717,153700,441606350,25500,25500,25500,25500,0
|
|
20230717,153600,441606350,25500,25500,25500,25500,0
|
|
20230717,153500,441606350,25500,25500,25500,25500,0
|
|
20230717,153400,441606350,25500,25500,25500,25500,0
|
|
20230717,153300,441606350,25500,25500,25500,25500,0
|
|
20230717,153200,441606350,25500,25500,25500,25500,0
|
|
20230717,153100,441606350,25500,25500,25500,25500,0
|
|
20230717,153000,441606350,25500,25500,25500,25500,482
|
|
20230717,152900,429315350,25400,25400,25400,25400,0
|
|
20230717,152800,429315350,25400,25400,25400,25400,0
|
|
20230717,152700,429315350,25400,25400,25400,25400,0
|
|
20230717,152600,429315350,25400,25400,25400,25400,0
|
|
20230717,152500,429315350,25400,25400,25400,25400,0
|
|
20230717,152400,429315350,25400,25400,25400,25400,0
|
|
20230717,152300,429315350,25400,25400,25400,25400,0
|
|
20230717,152200,429315350,25400,25400,25400,25400,0
|
|
20230717,152100,429315350,25400,25400,25400,25400,0
|
|
20230717,152000,429315350,25400,25400,25400,25400,0
|
|
20230717,151900,429315350,25400,25400,25400,25400,5
|
|
20230717,151800,429188350,25400,25400,25400,25400,0
|
|
20230717,151700,429188350,25400,25400,25400,25400,2
|
|
20230717,151600,429137550,25400,25400,25400,25400,5
|
|
20230717,151500,429010550,25400,25400,25400,25400,0
|
|
20230717,151400,429010550,25400,25400,25400,25400,0
|
|
20230717,151300,429010550,25400,25400,25400,25400,0
|
|
20230717,151200,429010550,25400,25400,25400,25400,7
|
|
20230717,151100,428832750,25450,25450,25450,25450,0
|
|
20230717,151000,428832750,25450,25400,25450,25400,34
|
|
20230717,150900,427969100,25450,25450,25450,25450,8
|
|
20230717,150800,427765500,25450,25450,25450,25450,3
|
|
20230717,150700,427689150,25400,25400,25400,25400,2
|
|
20230717,150600,427638350,25400,25400,25400,25400,0
|
|
20230717,150500,427638350,25400,25450,25450,25400,3
|
|
20230717,150400,427562050,25450,25450,25450,25450,0
|
|
20230717,150300,427562050,25450,25450,25450,25450,0
|
|
20230717,150200,427562050,25450,25450,25450,25450,0
|
|
20230717,150100,427562050,25450,25450,25450,25450,55
|
|
20230717,150000,426162300,25450,25450,25450,25450,1
|
|
20230717,145900,426136850,25400,25400,25400,25400,1
|
|
20230717,145800,426111450,25400,25400,25400,25400,1
|
|
20230717,145700,426086050,25400,25400,25400,25400,307
|
|
20230717,145600,418288250,25350,25350,25350,25350,1
|
|
20230717,145500,418262900,25350,25350,25350,25350,0
|
|
20230717,145400,418262900,25350,25350,25350,25350,1
|
|
20230717,145300,418237550,25350,25350,25350,25350,0
|
|
20230717,145200,418237550,25350,25350,25350,25350,1
|
|
20230717,145100,418212200,25350,25350,25350,25350,1
|
|
20230717,145000,418186850,25400,25400,25400,25400,1
|
|
20230717,144900,418161450,25350,25350,25350,25350,1
|
|
20230717,144800,418136100,25350,25350,25350,25350,30
|
|
20230717,144700,417375600,25350,25350,25350,25350,4
|
|
20230717,144600,417274200,25350,25350,25350,25350,0
|
|
20230717,144500,417274200,25350,25350,25350,25350,20
|
|
20230717,144400,416767200,25350,25350,25350,25350,1
|
|
20230717,144300,416741850,25350,25350,25350,25350,0
|
|
20230717,144200,416741850,25350,25350,25350,25350,5
|
|
20230717,144100,416615100,25350,25350,25350,25350,0
|
|
20230717,144000,416615100,25350,25350,25350,25350,26
|
|
20230717,143900,415956000,25350,25350,25350,25350,0
|
|
20230717,143800,415956000,25350,25350,25350,25350,1
|
|
20230717,143700,415930650,25350,25350,25350,25350,0
|
|
20230717,143600,415930650,25350,25350,25350,25350,1
|
|
20230717,143500,415905300,25350,25350,25350,25350,1
|
|
20230717,143400,415879950,25350,25350,25400,25350,109
|
|
20230717,143300,413116550,25350,25350,25350,25350,1
|
|
20230717,143200,413091200,25350,25350,25350,25350,0
|
|
20230717,143100,413091200,25350,25350,25350,25350,1
|
|
20230717,143000,413065850,25350,25350,25350,25350,0
|
|
20230717,142900,413065850,25350,25350,25350,25350,1
|
|
20230717,142800,413040500,25350,25350,25350,25350,16
|
|
20230717,142700,412634900,25350,25350,25350,25350,0
|
|
20230717,142600,412634900,25350,25350,25350,25350,1
|
|
20230717,142500,412609550,25350,25350,25350,25350,0
|
|
20230717,142400,412609550,25350,25400,25400,25350,69
|
|
20230717,142300,410860050,25350,25350,25350,25350,0
|
|
20230717,142200,410860050,25350,25350,25350,25350,1
|
|
20230717,142100,410834700,25350,25350,25350,25350,0
|
|
20230717,142000,410834700,25350,25350,25350,25350,1
|
|
20230717,141900,410809350,25350,25400,25400,25350,102
|
|
20230717,141800,408220950,25400,25400,25400,25400,146
|
|
20230717,141700,404512550,25400,25400,25400,25400,11
|
|
20230717,141600,404233150,25400,25400,25400,25400,0
|
|
20230717,141500,404233150,25400,25400,25400,25400,1
|
|
20230717,141400,404207750,25450,25450,25450,25450,1
|
|
20230717,141300,404182300,25400,25400,25400,25400,1
|
|
20230717,141200,404156900,25400,25400,25400,25400,1
|
|
20230717,141100,404131500,25400,25400,25400,25400,0
|
|
20230717,141000,404131500,25400,25400,25400,25400,6
|
|
20230717,140900,403979100,25400,25400,25400,25400,0
|
|
20230717,140800,403979100,25400,25500,25500,25400,12
|
|
20230717,140700,403673200,25500,25500,25500,25500,1
|
|
20230717,140600,403647700,25450,25450,25450,25450,1
|
|
20230717,140500,403622250,25400,25500,25500,25400,2
|
|
20230717,140400,403571350,25400,25400,25500,25400,19
|
|
20230717,140300,403088450,25400,25400,25400,25400,1
|
|
20230717,140200,403063050,25400,25400,25400,25400,0
|
|
20230717,140100,403063050,25400,25400,25400,25400,1
|
|
20230717,140000,403037650,25400,25400,25400,25400,0
|
|
20230717,135900,403037650,25400,25450,25450,25400,2
|
|
20230717,135800,402986800,25500,25400,25500,25400,31
|
|
20230717,135700,402196700,25400,25400,25400,25400,1
|
|
20230717,135600,402171300,25400,25400,25400,25400,305
|
|
20230717,135500,394424300,25400,25400,25400,25400,0
|
|
20230717,135400,394424300,25400,25400,25400,25400,1
|
|
20230717,135300,394398900,25400,25450,25450,25400,637
|
|
20230717,135200,378215100,25400,25400,25400,25400,1
|
|
20230717,135100,378189700,25400,25400,25400,25400,0
|
|
20230717,135000,378189700,25400,25400,25400,25400,1
|
|
20230717,134900,378164300,25400,25400,25400,25400,2
|
|
20230717,134800,378113500,25400,25400,25400,25400,0
|
|
20230717,134700,378113500,25400,25400,25400,25400,1
|
|
20230717,134600,378088100,25400,25400,25400,25400,0
|
|
20230717,134500,378088100,25400,25450,25450,25400,2
|
|
20230717,134400,378037250,25400,25400,25400,25400,0
|
|
20230717,134300,378037250,25400,25400,25400,25400,1
|
|
20230717,134200,378011850,25350,25350,25350,25350,1
|
|
20230717,134100,377986500,25350,25350,25350,25350,0
|
|
20230717,134000,377986500,25350,25350,25350,25350,1
|
|
20230717,133900,377961150,25400,25400,25400,25400,2
|
|
20230717,133800,377910350,25350,25350,25350,25350,1
|
|
20230717,133700,377885000,25350,25350,25350,25350,0
|
|
20230717,133600,377885000,25350,25350,25350,25350,1
|
|
20230717,133500,377859650,25350,25350,25350,25350,0
|
|
20230717,133400,377859650,25350,25350,25350,25350,1
|
|
20230717,133300,377834300,25350,25350,25350,25350,2
|
|
20230717,133200,377783600,25350,25350,25350,25350,0
|
|
20230717,133100,377783600,25350,25450,25450,25350,501
|
|
20230717,133000,365069550,25450,25450,25450,25450,0
|
|
20230717,132900,365069550,25450,25450,25450,25450,1
|
|
20230717,132800,365044100,25450,25450,25450,25450,0
|
|
20230717,132700,365044100,25450,25450,25450,25450,1
|
|
20230717,132600,365018650,25450,25450,25450,25450,1
|
|
20230717,132500,364993200,25450,25450,25450,25450,0
|
|
20230717,132400,364993200,25450,25450,25450,25450,1
|
|
20230717,132300,364967750,25450,25450,25450,25450,0
|
|
20230717,132200,364967750,25450,25450,25450,25450,1
|
|
20230717,132100,364942300,25450,25450,25450,25450,0
|
|
20230717,132000,364942300,25450,25450,25450,25450,1
|
|
20230717,131900,364916850,25450,25450,25450,25450,0
|
|
20230717,131800,364916850,25450,25450,25450,25450,1
|
|
20230717,131700,364891400,25450,25450,25450,25450,2
|
|
20230717,131600,364840500,25450,25450,25450,25450,61
|
|
20230717,131500,363288050,25450,25500,25500,25450,2
|
|
20230717,131400,363237100,25450,25450,25450,25450,0
|
|
20230717,131300,363237100,25450,25450,25450,25450,1
|
|
20230717,131200,363211650,25450,25450,25450,25450,0
|
|
20230717,131100,363211650,25450,25450,25450,25450,1
|
|
20230717,131000,363186200,25450,25450,25450,25450,81
|
|
20230717,130900,361124750,25450,25450,25450,25450,0
|
|
20230717,130800,361124750,25450,25450,25450,25450,1
|
|
20230717,130700,361099300,25450,25450,25450,25450,0
|
|
20230717,130600,361099300,25450,25450,25450,25450,1
|
|
20230717,130500,361073850,25450,25450,25450,25450,12
|
|
20230717,130400,360768450,25450,25450,25450,25450,2
|
|
20230717,130300,360717550,25450,25450,25450,25450,1
|
|
20230717,130200,360692100,25450,25450,25450,25450,0
|
|
20230717,130100,360692100,25450,25450,25450,25450,1
|
|
20230717,130000,360666650,25450,25450,25450,25450,0
|
|
20230717,125900,360666650,25450,25450,25450,25450,1
|
|
20230717,125800,360641200,25450,25450,25450,25450,0
|
|
20230717,125700,360641200,25450,25450,25450,25450,1
|
|
20230717,125600,360615750,25450,25450,25450,25450,0
|
|
20230717,125500,360615750,25450,25450,25450,25450,2
|
|
20230717,125400,360564850,25450,25450,25450,25450,1
|
|
20230717,125300,360539400,25450,25450,25450,25450,0
|
|
20230717,125200,360539400,25450,25450,25450,25450,1
|
|
20230717,125100,360513950,25400,25400,25400,25400,0
|
|
20230717,125000,360513950,25400,25400,25400,25400,1
|
|
20230717,124900,360488550,25400,25400,25400,25400,0
|
|
20230717,124800,360488550,25400,25400,25400,25400,1
|
|
20230717,124700,360463150,25500,25400,25500,25400,15
|
|
20230717,124600,360080750,25500,25500,25500,25500,19
|
|
20230717,124500,359596250,25400,25400,25400,25400,1
|
|
20230717,124400,359570850,25450,25450,25450,25450,0
|
|
20230717,124300,359570850,25450,25450,25450,25450,1
|
|
20230717,124200,359545400,25400,25400,25400,25400,0
|
|
20230717,124100,359545400,25400,25400,25400,25400,1
|
|
20230717,124000,359520000,25400,25400,25400,25400,0
|
|
20230717,123900,359520000,25400,25500,25500,25400,401
|
|
20230717,123800,349306550,25500,25500,25500,25500,1
|
|
20230717,123700,349281050,25550,25550,25550,25550,0
|
|
20230717,123600,349281050,25550,25500,25550,25500,5
|
|
20230717,123500,349153350,25500,25500,25500,25500,0
|
|
20230717,123400,349153350,25500,25550,25550,25500,3
|
|
20230717,123300,349076750,25500,25500,25500,25500,5
|
|
20230717,123200,348949250,25500,25500,25500,25500,1
|
|
20230717,123100,348923750,25500,25500,25500,25500,1
|
|
20230717,123000,348898250,25500,25500,25500,25500,0
|
|
20230717,122900,348898250,25500,25500,25500,25500,1
|
|
20230717,122800,348872750,25500,25500,25500,25500,0
|
|
20230717,122700,348872750,25500,25500,25500,25500,1
|
|
20230717,122600,348847250,25450,25450,25450,25450,2
|
|
20230717,122500,348796350,25450,25450,25450,25450,1
|
|
20230717,122400,348770900,25450,25450,25450,25450,1
|
|
20230717,122300,348745450,25450,25450,25450,25450,0
|
|
20230717,122200,348745450,25450,25500,25500,25450,201
|
|
20230717,122100,343621550,25500,25500,25500,25500,70
|
|
20230717,122000,341836550,25500,25500,25500,25500,1
|
|
20230717,121900,341811050,25500,25500,25500,25500,0
|
|
20230717,121800,341811050,25500,25500,25500,25500,1
|
|
20230717,121700,341785550,25550,25550,25550,25550,198
|
|
20230717,121600,336726650,25500,25500,25500,25500,122
|
|
20230717,121500,333615650,25450,25450,25450,25450,1
|
|
20230717,121400,333590200,25450,25450,25450,25450,0
|
|
20230717,121300,333590200,25450,25450,25450,25450,1
|
|
20230717,121200,333564750,25450,25450,25450,25450,0
|
|
20230717,121100,333564750,25450,25500,25500,25450,26
|
|
20230717,121000,332901800,25500,25500,25500,25500,30
|
|
20230717,120900,332136800,25500,25500,25500,25500,1
|
|
20230717,120800,332111300,25500,25500,25500,25500,1
|
|
20230717,120700,332085800,25500,25500,25500,25500,0
|
|
20230717,120600,332085800,25500,25450,25500,25450,10
|
|
20230717,120500,331830850,25500,25500,25500,25500,3
|
|
20230717,120400,331754350,25550,25450,25550,25450,6
|
|
20230717,120300,331601500,25450,25450,25450,25450,0
|
|
20230717,120200,331601500,25450,25450,25450,25450,1
|
|
20230717,120100,331576050,25500,25500,25500,25500,160
|
|
20230717,120000,327496050,25500,25500,25500,25500,0
|
|
20230717,115900,327496050,25500,25500,25500,25500,3
|
|
20230717,115800,327419550,25500,25500,25500,25500,0
|
|
20230717,115700,327419550,25500,25500,25500,25500,1
|
|
20230717,115600,327394050,25500,25500,25500,25500,30
|
|
20230717,115500,326629050,25500,25500,25500,25500,20
|
|
20230717,115400,326119050,25500,25500,25500,25500,0
|
|
20230717,115300,326119050,25500,25500,25500,25500,1
|
|
20230717,115200,326093550,25500,25500,25500,25500,1
|
|
20230717,115100,326068050,25500,25500,25500,25500,0
|
|
20230717,115000,326068050,25500,25500,25500,25500,1
|
|
20230717,114900,326042550,25600,25600,25600,25600,0
|
|
20230717,114800,326042550,25600,25550,25600,25450,5341
|
|
20230717,114700,189322100,25500,25500,25500,25500,0
|
|
20230717,114600,189322100,25500,25350,25550,25350,4
|
|
20230717,114500,189220350,25350,25350,25350,25350,1
|
|
20230717,114400,189195000,25350,25350,25350,25350,0
|
|
20230717,114300,189195000,25350,25350,25350,25350,1
|
|
20230717,114200,189169650,25350,25350,25350,25350,0
|
|
20230717,114100,189169650,25350,25350,25350,25350,1
|
|
20230717,114000,189144300,25350,25350,25350,25350,282
|
|
20230717,113900,181995600,25300,25300,25300,25300,1
|
|
20230717,113800,181970300,25300,25300,25300,25300,0
|
|
20230717,113700,181970300,25300,25300,25300,25300,1
|
|
20230717,113600,181945000,25300,25300,25300,25300,1
|
|
20230717,113500,181919700,25300,25300,25300,25300,0
|
|
20230717,113400,181919700,25300,25300,25300,25300,1
|
|
20230717,113300,181894400,25300,25300,25300,25300,0
|
|
20230717,113200,181894400,25300,25300,25300,25300,1
|
|
20230717,113100,181869100,25350,25350,25350,25350,80
|
|
20230717,113000,179841100,25250,25350,25350,25250,3
|
|
20230717,112900,179765150,25250,25250,25250,25250,273
|
|
20230717,112800,172871900,25250,25350,25350,25250,188
|
|
20230717,112700,168114700,25300,25300,25300,25300,1
|
|
20230717,112600,168089400,25300,25350,25350,25300,458
|
|
20230717,112500,156499650,25350,25350,25350,25350,1
|
|
20230717,112400,156474300,25350,25350,25350,25350,0
|
|
20230717,112300,156474300,25350,25350,25350,25350,1
|
|
20230717,112200,156448950,25350,25350,25350,25350,1
|
|
20230717,112100,156423600,25350,25350,25350,25350,0
|
|
20230717,112000,156423600,25350,25350,25350,25350,1
|
|
20230717,111900,156398250,25400,25400,25400,25400,83
|
|
20230717,111800,154290050,25400,25400,25400,25400,1
|
|
20230717,111700,154264650,25400,25400,25400,25400,0
|
|
20230717,111600,154264650,25400,25450,25450,25400,2
|
|
20230717,111500,154213800,25400,25400,25400,25400,4
|
|
20230717,111400,154112200,25400,25400,25400,25400,1
|
|
20230717,111300,154086800,25400,25400,25400,25400,1
|
|
20230717,111200,154061400,25400,25400,25400,25400,0
|
|
20230717,111100,154061400,25400,25400,25400,25400,1
|
|
20230717,111000,154036000,25450,25450,25450,25450,221
|
|
20230717,110900,148411550,25450,25450,25450,25450,7
|
|
20230717,110800,148233400,25450,25500,25500,25450,9
|
|
20230717,110700,148004300,25500,25500,25500,25500,1
|
|
20230717,110600,147978800,25550,25450,25550,25450,72
|
|
20230717,110500,146139300,25550,25450,25550,25450,4
|
|
20230717,110400,146037350,25450,25450,25450,25450,1
|
|
20230717,110300,146011900,25450,25450,25450,25450,1
|
|
20230717,110200,145986450,25450,25500,25500,25450,2
|
|
20230717,110100,145935500,25500,25500,25500,25500,80
|
|
20230717,110000,143895500,25500,25500,25500,25500,1
|
|
20230717,105900,143870000,25500,25500,25500,25500,0
|
|
20230717,105800,143870000,25500,25500,25500,25500,11
|
|
20230717,105700,143589500,25500,25500,25500,25500,1
|
|
20230717,105600,143564000,25500,25500,25500,25500,10
|
|
20230717,105500,143309000,25500,25500,25550,25500,405
|
|
20230717,105400,132961350,25550,25550,25550,25550,3
|
|
20230717,105300,132884700,25500,25450,25500,25450,151
|
|
20230717,105200,129034250,25500,25500,25500,25500,10
|
|
20230717,105100,128779250,25450,25450,25450,25450,1
|
|
20230717,105000,128753800,25450,25450,25450,25450,1
|
|
20230717,104900,128728350,25500,25500,25500,25500,1
|
|
20230717,104800,128702850,25450,25450,25450,25450,1
|
|
20230717,104700,128677400,25500,25500,25500,25500,66
|
|
20230717,104600,126994400,25500,25450,25500,25450,2
|
|
20230717,104500,126943450,25450,25450,25450,25450,411
|
|
20230717,104400,116483500,25450,25450,25450,25450,1
|
|
20230717,104300,116458050,25450,25450,25450,25450,1
|
|
20230717,104200,116432600,25450,25450,25450,25450,58
|
|
20230717,104100,114956500,25450,25450,25450,25450,4
|
|
20230717,104000,114854700,25450,25450,25450,25450,0
|
|
20230717,103900,114854700,25450,25450,25450,25450,1
|
|
20230717,103800,114829250,25450,25450,25450,25450,10
|
|
20230717,103700,114574750,25450,25450,25450,25450,1
|
|
20230717,103600,114549300,25450,25450,25450,25450,0
|
|
20230717,103500,114549300,25450,25450,25450,25450,15
|
|
20230717,103400,114167550,25450,25400,25450,25400,4
|
|
20230717,103300,114065850,25450,25450,25450,25450,0
|
|
20230717,103200,114065850,25450,25450,25450,25450,0
|
|
20230717,103100,114065850,25450,25450,25450,25450,0
|
|
20230717,103000,114065850,25450,25450,25450,25450,0
|
|
20230717,102900,114065850,25450,25450,25450,25450,25
|
|
20230717,102800,113429600,25450,25450,25450,25450,0
|
|
20230717,102700,113429600,25450,25450,25450,25450,0
|
|
20230717,102600,113429600,25450,25450,25450,25450,0
|
|
20230717,102500,113429600,25450,25450,25450,25450,0
|
|
20230717,102400,113429600,25450,25450,25450,25450,0
|
|
20230717,102300,113429600,25450,25450,25450,25450,1
|
|
20230717,102200,113404150,25450,25450,25450,25450,0
|
|
20230717,102100,113404150,25450,25450,25450,25450,4
|
|
20230717,102000,113302350,25450,25450,25450,25450,0
|
|
20230717,101900,113302350,25450,25450,25450,25450,0
|
|
20230717,101800,113302350,25450,25450,25450,25450,2
|
|
20230717,101700,113251450,25450,25450,25450,25450,0
|
|
20230717,101600,113251450,25450,25450,25450,25450,1
|
|
20230717,101500,113226000,25400,25400,25400,25400,0
|
|
20230717,101400,113226000,25400,25400,25400,25400,0
|
|
20230717,101300,113226000,25400,25400,25400,25400,100
|
|
20230717,101200,110686000,25350,25350,25350,25350,12
|
|
20230717,101100,110381800,25400,25400,25400,25400,0
|
|
20230717,101000,110381800,25400,25400,25400,25400,0
|
|
20230717,100900,110381800,25400,25400,25400,25400,0
|
|
20230717,100800,110381800,25400,25400,25400,25400,0
|
|
20230717,100700,110381800,25400,25400,25400,25400,0
|
|
20230717,100600,110381800,25400,25400,25400,25400,0
|
|
20230717,100500,110381800,25400,25400,25400,25400,21
|
|
20230717,100400,109848400,25400,25400,25400,25400,0
|
|
20230717,100300,109848400,25400,25400,25400,25400,0
|
|
20230717,100200,109848400,25400,25400,25400,25400,0
|
|
20230717,100100,109848400,25400,25400,25400,25400,2
|
|
20230717,100000,109797600,25400,25400,25400,25400,0
|
|
20230717,095900,109797600,25400,25400,25400,25400,0
|
|
20230717,095800,109797600,25400,25350,25400,25350,8
|
|
20230717,095700,109594450,25400,25400,25400,25400,2
|
|
20230717,095600,109543650,25400,25400,25400,25400,0
|
|
20230717,095500,109543650,25400,25400,25400,25400,0
|
|
20230717,095400,109543650,25400,25350,25400,25350,1131
|
|
20230717,095300,80854000,25300,25300,25300,25300,167
|
|
20230717,095200,76628900,25300,25300,25300,25300,0
|
|
20230717,095100,76628900,25300,25300,25300,25300,20
|
|
20230717,095000,76122900,25300,25300,25300,25300,1
|
|
20230717,094900,76097600,25300,25300,25300,25300,11
|
|
20230717,094800,75819300,25300,25300,25300,25300,0
|
|
20230717,094700,75819300,25300,25300,25300,25300,4
|
|
20230717,094600,75718100,25300,25300,25300,25300,0
|
|
20230717,094500,75718100,25300,25300,25300,25300,35
|
|
20230717,094400,74832600,25300,25300,25300,25300,31
|
|
20230717,094300,74048300,25300,25300,25300,25300,0
|
|
20230717,094200,74048300,25300,25300,25300,25300,51
|
|
20230717,094100,72758000,25300,25300,25300,25300,0
|
|
20230717,094000,72758000,25300,25300,25300,25300,57
|
|
20230717,093900,71315900,25300,25300,25300,25300,0
|
|
20230717,093800,71315900,25300,25300,25300,25300,200
|
|
20230717,093700,66255900,25350,25350,25350,25350,2
|
|
20230717,093600,66205200,25300,25300,25300,25300,0
|
|
20230717,093500,66205200,25300,25300,25300,25300,10
|
|
20230717,093400,65952200,25300,25300,25300,25300,10
|
|
20230717,093300,65699200,25350,25350,25350,25350,11
|
|
20230717,093200,65420350,25350,25350,25350,25350,0
|
|
20230717,093100,65420350,25350,25350,25350,25350,0
|
|
20230717,093000,65420350,25350,25350,25350,25350,74
|
|
20230717,092900,63544450,25400,25400,25400,25400,1
|
|
20230717,092800,63519050,25400,25400,25400,25400,0
|
|
20230717,092700,63519050,25400,25400,25400,25400,0
|
|
20230717,092600,63519050,25400,25400,25400,25400,0
|
|
20230717,092500,63519050,25400,25400,25400,25400,0
|
|
20230717,092400,63519050,25400,25400,25400,25400,20
|
|
20230717,092300,63011050,25400,25400,25400,25400,0
|
|
20230717,092200,63011050,25400,25400,25400,25400,5
|
|
20230717,092100,62884050,25300,25400,25400,25300,83
|
|
20230717,092000,60782800,25350,25400,25400,25350,34
|
|
20230717,091900,59919450,25500,25500,25500,25450,244
|
|
20230717,091800,53698900,25500,25500,25500,25500,0
|
|
20230717,091700,53698900,25500,25500,25500,25500,22
|
|
20230717,091600,53137900,25500,25500,25500,25500,0
|
|
20230717,091500,53137900,25500,25500,25500,25400,140
|
|
20230717,091400,49571850,25500,25500,25500,25500,2
|
|
20230717,091300,49520850,25450,25450,25450,25450,100
|
|
20230717,091200,46975850,25450,25250,25450,25150,476
|
|
20230717,091100,34941050,25200,25200,25200,25200,5
|
|
20230717,091000,34815050,25200,25200,25200,25200,0
|
|
20230717,090900,34815050,25200,25200,25200,25200,0
|
|
20230717,090800,34815050,25200,25200,25200,25200,0
|
|
20230717,090700,34815050,25200,25400,25400,25200,783
|
|
20230717,090600,15038000,25450,25450,25450,25450,40
|
|
20230717,090500,14020000,25450,25450,25450,25450,488
|
|
20230717,090400,1600400,25450,25450,25450,25450,1
|
|
20230717,090300,1574950,25500,25400,25500,25400,5
|
|
20230717,090200,1447800,25400,25400,25400,25400,1
|
|
20230717,090100,1422400,25400,25400,25400,25400,0
|
|
20230717,090000,1422400,25400,25400,25400,25400,56
|