652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194900,465891800,34050,34050,34050,34050,318
|
|
20230707,194800,465891800,34050,34050,34050,34050,0
|
|
20230707,194700,465891800,34050,34050,34050,34050,0
|
|
20230707,194600,465891800,34050,34050,34050,34050,0
|
|
20230707,194500,465891800,34050,34050,34050,34050,0
|
|
20230707,194400,465891800,34050,34050,34050,34050,0
|
|
20230707,194300,465891800,34050,34050,34050,34050,0
|
|
20230707,194200,465891800,34050,34050,34050,34050,0
|
|
20230707,194100,465891800,34050,34050,34050,34050,0
|
|
20230707,194000,465891800,34050,34050,34050,34050,0
|
|
20230707,193900,465891800,34050,34050,34050,34050,0
|
|
20230707,193800,465891800,34050,34050,34050,34050,0
|
|
20230707,193700,465891800,34050,34050,34050,34050,0
|
|
20230707,193600,465891800,34050,34050,34050,34050,0
|
|
20230707,193500,465891800,34050,34050,34050,34050,0
|
|
20230707,193400,465891800,34050,34050,34050,34050,0
|
|
20230707,193300,465891800,34050,34050,34050,34050,0
|
|
20230707,193200,465891800,34050,34050,34050,34050,0
|
|
20230707,193100,465891800,34050,34050,34050,34050,0
|
|
20230707,193000,465891800,34050,34050,34050,34050,0
|
|
20230707,192900,465891800,34050,34050,34050,34050,0
|
|
20230707,192800,465891800,34050,34050,34050,34050,0
|
|
20230707,192700,465891800,34050,34050,34050,34050,0
|
|
20230707,192600,465891800,34050,34050,34050,34050,0
|
|
20230707,192500,465891800,34050,34050,34050,34050,0
|
|
20230707,192400,465891800,34050,34050,34050,34050,0
|
|
20230707,192300,465891800,34050,34050,34050,34050,0
|
|
20230707,192200,465891800,34050,34050,34050,34050,0
|
|
20230707,192100,465891800,34050,34050,34050,34050,0
|
|
20230707,192000,465891800,34050,34050,34050,34050,0
|
|
20230707,191900,465891800,34050,34050,34050,34050,318
|
|
20230707,191800,465891800,34050,34050,34050,34050,0
|
|
20230707,191700,465891800,34050,34050,34050,34050,0
|
|
20230707,191600,465891800,34050,34050,34050,34050,0
|
|
20230707,191500,465891800,34050,34050,34050,34050,0
|
|
20230707,191400,465891800,34050,34050,34050,34050,0
|
|
20230707,191300,465891800,34050,34050,34050,34050,0
|
|
20230707,191200,465891800,34050,34050,34050,34050,0
|
|
20230707,191100,465891800,34050,34050,34050,34050,0
|
|
20230707,191000,465891800,34050,34050,34050,34050,0
|
|
20230707,190900,465891800,34050,34050,34050,34050,0
|
|
20230707,190800,465891800,34050,34050,34050,34050,0
|
|
20230707,190700,465891800,34050,34050,34050,34050,0
|
|
20230707,190600,465891800,34050,34050,34050,34050,0
|
|
20230707,190500,465891800,34050,34050,34050,34050,0
|
|
20230707,190400,465891800,34050,34050,34050,34050,0
|
|
20230707,190300,465891800,34050,34050,34050,34050,0
|
|
20230707,190200,465891800,34050,34050,34050,34050,0
|
|
20230707,190100,465891800,34050,34050,34050,34050,0
|
|
20230707,190000,465891800,34050,34050,34050,34050,0
|
|
20230707,185900,465891800,34050,34050,34050,34050,0
|
|
20230707,185800,465891800,34050,34050,34050,34050,0
|
|
20230707,185700,465891800,34050,34050,34050,34050,0
|
|
20230707,185600,465891800,34050,34050,34050,34050,0
|
|
20230707,185500,465891800,34050,34050,34050,34050,0
|
|
20230707,185400,465891800,34050,34050,34050,34050,0
|
|
20230707,185300,465891800,34050,34050,34050,34050,0
|
|
20230707,185200,465891800,34050,34050,34050,34050,0
|
|
20230707,185100,465891800,34050,34050,34050,34050,0
|
|
20230707,185000,465891800,34050,34050,34050,34050,0
|
|
20230707,184900,465891800,34050,34050,34050,34050,318
|
|
20230707,184800,465891800,34050,34050,34050,34050,0
|
|
20230707,184700,465891800,34050,34050,34050,34050,0
|
|
20230707,184600,465891800,34050,34050,34050,34050,0
|
|
20230707,184500,465891800,34050,34050,34050,34050,0
|
|
20230707,184400,465891800,34050,34050,34050,34050,0
|
|
20230707,184300,465891800,34050,34050,34050,34050,0
|
|
20230707,184200,465891800,34050,34050,34050,34050,0
|
|
20230707,184100,465891800,34050,34050,34050,34050,0
|
|
20230707,184000,465891800,34050,34050,34050,34050,0
|
|
20230707,183900,465891800,34050,34050,34050,34050,0
|
|
20230707,183800,465891800,34050,34050,34050,34050,0
|
|
20230707,183700,465891800,34050,34050,34050,34050,0
|
|
20230707,183600,465891800,34050,34050,34050,34050,0
|
|
20230707,183500,465891800,34050,34050,34050,34050,0
|
|
20230707,183400,465891800,34050,34050,34050,34050,0
|
|
20230707,183300,465891800,34050,34050,34050,34050,0
|
|
20230707,183200,465891800,34050,34050,34050,34050,0
|
|
20230707,183100,465891800,34050,34050,34050,34050,0
|
|
20230707,183000,465891800,34050,34050,34050,34050,0
|
|
20230707,182900,465891800,34050,34050,34050,34050,0
|
|
20230707,182800,465891800,34050,34050,34050,34050,0
|
|
20230707,182700,465891800,34050,34050,34050,34050,0
|
|
20230707,182600,465891800,34050,34050,34050,34050,0
|
|
20230707,182500,465891800,34050,34050,34050,34050,0
|
|
20230707,182400,465891800,34050,34050,34050,34050,0
|
|
20230707,182300,465891800,34050,34050,34050,34050,0
|
|
20230707,182200,465891800,34050,34050,34050,34050,0
|
|
20230707,182100,465891800,34050,34050,34050,34050,0
|
|
20230707,182000,465891800,34050,34050,34050,34050,0
|
|
20230707,181900,465891800,34050,34050,34050,34050,318
|
|
20230707,181800,465891800,34050,34050,34050,34050,0
|
|
20230707,181700,465891800,34050,34050,34050,34050,0
|
|
20230707,181600,465891800,34050,34050,34050,34050,0
|
|
20230707,181500,465891800,34050,34050,34050,34050,0
|
|
20230707,181400,465891800,34050,34050,34050,34050,0
|
|
20230707,181300,465891800,34050,34050,34050,34050,0
|
|
20230707,181200,465891800,34050,34050,34050,34050,0
|
|
20230707,181100,465891800,34050,34050,34050,34050,0
|
|
20230707,181000,465891800,34050,34050,34050,34050,0
|
|
20230707,180900,465891800,34050,34050,34050,34050,0
|
|
20230707,180800,465891800,34050,34050,34050,34050,0
|
|
20230707,180700,465891800,34050,34050,34050,34050,0
|
|
20230707,180600,465891800,34050,34050,34050,34050,0
|
|
20230707,180500,465891800,34050,34050,34050,34050,0
|
|
20230707,180400,465891800,34050,34050,34050,34050,0
|
|
20230707,180300,465891800,34050,34050,34050,34050,0
|
|
20230707,180200,465891800,34050,34050,34050,34050,0
|
|
20230707,180100,465891800,34050,34050,34050,34050,0
|
|
20230707,180000,465891800,34050,34050,34050,34050,0
|
|
20230707,175900,465891800,34050,34050,34050,34050,0
|
|
20230707,175800,465891800,34050,34050,34050,34050,0
|
|
20230707,175700,465891800,34050,34050,34050,34050,0
|
|
20230707,175600,465891800,34050,34050,34050,34050,0
|
|
20230707,175500,465891800,34050,34050,34050,34050,0
|
|
20230707,175400,465891800,34050,34050,34050,34050,0
|
|
20230707,175300,465891800,34050,34050,34050,34050,0
|
|
20230707,175200,465891800,34050,34050,34050,34050,0
|
|
20230707,175100,465891800,34050,34050,34050,34050,0
|
|
20230707,175000,465891800,34050,34050,34050,34050,0
|
|
20230707,174900,465891800,34050,34050,34050,34050,318
|
|
20230707,174800,465891800,34050,34050,34050,34050,0
|
|
20230707,174700,465891800,34050,34050,34050,34050,0
|
|
20230707,174600,465891800,34050,34050,34050,34050,0
|
|
20230707,174500,465891800,34050,34050,34050,34050,0
|
|
20230707,174400,465891800,34050,34050,34050,34050,0
|
|
20230707,174300,465891800,34050,34050,34050,34050,0
|
|
20230707,174200,465891800,34050,34050,34050,34050,0
|
|
20230707,174100,465891800,34050,34050,34050,34050,0
|
|
20230707,174000,465891800,34050,34050,34050,34050,0
|
|
20230707,173900,465891800,34050,34050,34050,34050,0
|
|
20230707,173800,465891800,34050,34050,34050,34050,0
|
|
20230707,173700,465891800,34050,34050,34050,34050,0
|
|
20230707,173600,465891800,34050,34050,34050,34050,0
|
|
20230707,173500,465891800,34050,34050,34050,34050,0
|
|
20230707,173400,465891800,34050,34050,34050,34050,0
|
|
20230707,173300,465891800,34050,34050,34050,34050,0
|
|
20230707,173200,465891800,34050,34050,34050,34050,0
|
|
20230707,173100,465891800,34050,34050,34050,34050,0
|
|
20230707,173000,465891800,34050,34050,34050,34050,0
|
|
20230707,172900,465891800,34050,34050,34050,34050,0
|
|
20230707,172800,465891800,34050,34050,34050,34050,0
|
|
20230707,172700,465891800,34050,34050,34050,34050,0
|
|
20230707,172600,465891800,34050,34050,34050,34050,0
|
|
20230707,172500,465891800,34050,34050,34050,34050,0
|
|
20230707,172400,465891800,34050,34050,34050,34050,0
|
|
20230707,172300,465891800,34050,34050,34050,34050,0
|
|
20230707,172200,465891800,34050,34050,34050,34050,0
|
|
20230707,172100,465891800,34050,34050,34050,34050,0
|
|
20230707,172000,465891800,34050,34050,34050,34050,0
|
|
20230707,171900,465891800,34050,34050,34050,34050,318
|
|
20230707,171800,465891800,34050,34050,34050,34050,0
|
|
20230707,171700,465891800,34050,34050,34050,34050,0
|
|
20230707,171600,465891800,34050,34050,34050,34050,0
|
|
20230707,171500,465891800,34050,34050,34050,34050,0
|
|
20230707,171400,465891800,34050,34050,34050,34050,0
|
|
20230707,171300,465891800,34050,34050,34050,34050,0
|
|
20230707,171200,465891800,34050,34050,34050,34050,0
|
|
20230707,171100,465891800,34050,34050,34050,34050,0
|
|
20230707,171000,465891800,34050,34050,34050,34050,0
|
|
20230707,170900,465891800,34050,34050,34050,34050,0
|
|
20230707,170800,465891800,34050,34050,34050,34050,0
|
|
20230707,170700,465891800,34050,34050,34050,34050,0
|
|
20230707,170600,465891800,34050,34050,34050,34050,0
|
|
20230707,170500,465891800,34050,34050,34050,34050,0
|
|
20230707,170400,465891800,34050,34050,34050,34050,0
|
|
20230707,170300,465891800,34050,34050,34050,34050,0
|
|
20230707,170200,465891800,34050,34050,34050,34050,0
|
|
20230707,170100,465891800,34050,34050,34050,34050,0
|
|
20230707,170000,465891800,34050,34050,34050,34050,0
|
|
20230707,165900,465891800,34050,34050,34050,34050,0
|
|
20230707,165800,465891800,34050,34050,34050,34050,0
|
|
20230707,165700,465891800,34050,34050,34050,34050,0
|
|
20230707,165600,465891800,34050,34050,34050,34050,0
|
|
20230707,165500,465891800,34050,34050,34050,34050,0
|
|
20230707,165400,465891800,34050,34050,34050,34050,0
|
|
20230707,165300,465891800,34050,34050,34050,34050,0
|
|
20230707,165200,465891800,34050,34050,34050,34050,0
|
|
20230707,165100,465891800,34050,34050,34050,34050,0
|
|
20230707,165000,465891800,34050,34050,34050,34050,0
|
|
20230707,164900,465891800,34050,34050,34050,34050,318
|
|
20230707,164800,465891800,34050,34050,34050,34050,0
|
|
20230707,164700,465891800,34050,34050,34050,34050,0
|
|
20230707,164600,465891800,34050,34050,34050,34050,0
|
|
20230707,164500,465891800,34050,34050,34050,34050,0
|
|
20230707,164400,465891800,34050,34050,34050,34050,0
|
|
20230707,164300,465891800,34050,34050,34050,34050,0
|
|
20230707,164200,465891800,34050,34050,34050,34050,0
|
|
20230707,164100,465891800,34050,34050,34050,34050,0
|
|
20230707,164000,465891800,34050,34050,34050,34050,0
|
|
20230707,163900,465891800,34050,34050,34050,34050,0
|
|
20230707,163800,465891800,34050,34050,34050,34050,0
|
|
20230707,163700,465891800,34050,34050,34050,34050,0
|
|
20230707,163600,465891800,34050,34050,34050,34050,0
|
|
20230707,163500,465891800,34050,34050,34050,34050,0
|
|
20230707,163400,465891800,34050,34050,34050,34050,0
|
|
20230707,163300,465891800,34050,34050,34050,34050,0
|
|
20230707,163200,465891800,34050,34050,34050,34050,0
|
|
20230707,163100,465891800,34050,34050,34050,34050,0
|
|
20230707,163000,465891800,34050,34050,34050,34050,0
|
|
20230707,162900,465891800,34050,34050,34050,34050,0
|
|
20230707,162800,465891800,34050,34050,34050,34050,0
|
|
20230707,162700,465891800,34050,34050,34050,34050,0
|
|
20230707,162600,465891800,34050,34050,34050,34050,0
|
|
20230707,162500,465891800,34050,34050,34050,34050,0
|
|
20230707,162400,465891800,34050,34050,34050,34050,0
|
|
20230707,162300,465891800,34050,34050,34050,34050,0
|
|
20230707,162200,465891800,34050,34050,34050,34050,0
|
|
20230707,162100,465891800,34050,34050,34050,34050,0
|
|
20230707,162000,465891800,34050,34050,34050,34050,0
|
|
20230707,161900,465891800,34050,34050,34050,34050,318
|
|
20230707,161800,465891800,34050,34050,34050,34050,0
|
|
20230707,161700,465891800,34050,34050,34050,34050,0
|
|
20230707,161600,465891800,34050,34050,34050,34050,0
|
|
20230707,161500,465891800,34050,34050,34050,34050,0
|
|
20230707,161400,465891800,34050,34050,34050,34050,0
|
|
20230707,161300,465891800,34050,34050,34050,34050,0
|
|
20230707,161200,465891800,34050,34050,34050,34050,0
|
|
20230707,161100,465891800,34050,34050,34050,34050,0
|
|
20230707,161000,465891800,34050,34050,34050,34050,0
|
|
20230707,160900,465891800,34050,34050,34050,34050,0
|
|
20230707,160800,465891800,34050,34050,34050,34050,0
|
|
20230707,160700,465891800,34050,34050,34050,34050,0
|
|
20230707,160600,465891800,34050,34050,34050,34050,0
|
|
20230707,160500,465891800,34050,34050,34050,34050,0
|
|
20230707,160400,465891800,34050,34050,34050,34050,0
|
|
20230707,160300,465891800,34050,34050,34050,34050,0
|
|
20230707,160200,465891800,34050,34050,34050,34050,0
|
|
20230707,160100,465891800,34050,34050,34050,34050,0
|
|
20230707,160000,465891800,34050,34050,34050,34050,0
|
|
20230707,155900,465891800,34050,34050,34050,34050,0
|
|
20230707,155800,465891800,34050,34050,34050,34050,0
|
|
20230707,155700,465891800,34050,34050,34050,34050,0
|
|
20230707,155600,465891800,34050,34050,34050,34050,0
|
|
20230707,155500,465891800,34050,34050,34050,34050,0
|
|
20230707,155400,465891800,34050,34050,34050,34050,0
|
|
20230707,155300,465891800,34050,34050,34050,34050,0
|
|
20230707,155200,465891800,34050,34050,34050,34050,0
|
|
20230707,155100,465891800,34050,34050,34050,34050,0
|
|
20230707,155000,465891800,34050,34050,34050,34050,0
|
|
20230707,154900,465891800,34050,34050,34050,34050,318
|
|
20230707,154800,465891800,34050,34050,34050,34050,0
|
|
20230707,154700,465891800,34050,34050,34050,34050,0
|
|
20230707,154600,465891800,34050,34050,34050,34050,0
|
|
20230707,154500,465891800,34050,34050,34050,34050,0
|
|
20230707,154400,465891800,34050,34050,34050,34050,0
|
|
20230707,154300,465891800,34050,34050,34050,34050,0
|
|
20230707,154200,465891800,34050,34050,34050,34050,0
|
|
20230707,154100,465891800,34050,34050,34050,34050,0
|
|
20230707,154000,465891800,34050,34050,34050,34050,0
|
|
20230707,153900,465891800,34050,34050,34050,34050,0
|
|
20230707,153800,465891800,34050,34050,34050,34050,0
|
|
20230707,153700,465891800,34050,34050,34050,34050,0
|
|
20230707,153600,465891800,34050,34050,34050,34050,0
|
|
20230707,153500,465891800,34050,34050,34050,34050,0
|
|
20230707,153400,465891800,34050,34050,34050,34050,0
|
|
20230707,153300,465891800,34050,34050,34050,34050,0
|
|
20230707,153200,465891800,34050,34050,34050,34050,0
|
|
20230707,153100,465891800,34050,34050,34050,34050,0
|
|
20230707,153000,465891800,34050,34050,34050,34050,318
|
|
20230707,152900,455063900,34000,34000,34000,34000,0
|
|
20230707,152800,455063900,34000,34000,34000,34000,0
|
|
20230707,152700,455063900,34000,34000,34000,34000,0
|
|
20230707,152600,455063900,34000,34000,34000,34000,0
|
|
20230707,152500,455063900,34000,34000,34000,34000,0
|
|
20230707,152400,455063900,34000,34000,34000,34000,0
|
|
20230707,152300,455063900,34000,34000,34000,34000,0
|
|
20230707,152200,455063900,34000,34000,34000,34000,0
|
|
20230707,152100,455063900,34000,34000,34000,34000,0
|
|
20230707,152000,455063900,34000,34000,34000,34000,0
|
|
20230707,151900,455063900,34000,34000,34000,33900,300
|
|
20230707,151800,444886850,34000,33900,34000,33900,14
|
|
20230707,151700,444411300,33900,33900,34000,33900,102
|
|
20230707,151600,440951050,33900,33900,33950,33900,69
|
|
20230707,151500,438611250,33950,33900,33950,33900,74
|
|
20230707,151400,436102050,33900,33900,33950,33900,60
|
|
20230707,151300,434067150,33900,33900,33900,33900,77
|
|
20230707,151200,431456850,33900,34100,34100,33900,76
|
|
20230707,151100,428875550,33950,33950,34100,33950,82
|
|
20230707,151000,426090150,33950,34000,34000,33950,84
|
|
20230707,150900,423236850,34000,34000,34000,33950,70
|
|
20230707,150800,420858700,34000,34000,34000,34000,54
|
|
20230707,150700,419022700,34000,33900,34000,33900,71
|
|
20230707,150600,416613600,34100,33900,34100,33900,47
|
|
20230707,150500,415016450,33900,33950,34000,33900,65
|
|
20230707,150400,412809950,34000,33950,34000,33950,91
|
|
20230707,150300,409717900,33950,34000,34000,33950,51
|
|
20230707,150200,407985300,34000,33950,34000,33950,86
|
|
20230707,150100,405063650,33950,34050,34100,33950,270
|
|
20230707,150000,395884700,34050,34000,34250,34000,52
|
|
20230707,145900,394113450,34050,34000,34050,34000,63
|
|
20230707,145800,391970450,34000,34000,34050,34000,45
|
|
20230707,145700,390440400,34000,34000,34000,34000,48
|
|
20230707,145600,388808400,34050,34050,34050,34050,44
|
|
20230707,145500,387310200,34050,34050,34050,34050,344
|
|
20230707,145400,375597000,34050,34050,34050,34050,33
|
|
20230707,145300,374473350,34100,34100,34100,34100,59
|
|
20230707,145200,372461450,34100,34100,34100,34100,33
|
|
20230707,145100,371336150,34100,34100,34100,34100,17
|
|
20230707,145000,370756450,34100,34100,34100,34100,34
|
|
20230707,144900,369597050,34100,34100,34100,34100,34
|
|
20230707,144800,368437650,34100,34100,34100,34100,17
|
|
20230707,144700,367857950,34200,34200,34200,34200,0
|
|
20230707,144600,367857950,34200,34200,34200,34200,0
|
|
20230707,144500,367857950,34200,34200,34200,34200,0
|
|
20230707,144400,367857950,34200,34200,34200,34200,0
|
|
20230707,144300,367857950,34200,34200,34200,34200,0
|
|
20230707,144200,367857950,34200,34200,34200,34200,4
|
|
20230707,144100,367721150,34200,34250,34250,34200,104
|
|
20230707,144000,364159350,34200,34200,34200,34200,10
|
|
20230707,143900,363817350,34100,34100,34100,34100,0
|
|
20230707,143800,363817350,34100,34100,34100,34100,0
|
|
20230707,143700,363817350,34100,34100,34100,34100,0
|
|
20230707,143600,363817350,34100,34100,34100,34100,0
|
|
20230707,143500,363817350,34100,34100,34100,34100,0
|
|
20230707,143400,363817350,34100,34100,34100,34100,0
|
|
20230707,143300,363817350,34100,34100,34100,34100,0
|
|
20230707,143200,363817350,34100,34200,34200,34100,155
|
|
20230707,143100,358526750,34200,34200,34200,34200,1
|
|
20230707,143000,358492550,34200,34200,34200,34200,0
|
|
20230707,142900,358492550,34200,34150,34200,34150,4
|
|
20230707,142800,358355850,34150,34150,34150,34150,3
|
|
20230707,142700,358253400,34100,34100,34100,34100,0
|
|
20230707,142600,358253400,34100,34100,34100,34100,23
|
|
20230707,142500,357469100,34100,34150,34150,34100,4
|
|
20230707,142400,357332550,34150,34150,34150,34150,31
|
|
20230707,142300,356273900,34200,34200,34200,34200,0
|
|
20230707,142200,356273900,34200,34200,34200,34200,0
|
|
20230707,142100,356273900,34200,34200,34200,34200,3
|
|
20230707,142000,356171300,34250,34250,34250,34250,0
|
|
20230707,141900,356171300,34250,34250,34250,34250,0
|
|
20230707,141800,356171300,34250,34250,34250,34250,1
|
|
20230707,141700,356137050,34150,34150,34150,34150,0
|
|
20230707,141600,356137050,34150,34150,34150,34150,0
|
|
20230707,141500,356137050,34150,34150,34150,34150,0
|
|
20230707,141400,356137050,34150,34150,34150,34150,0
|
|
20230707,141300,356137050,34150,34150,34150,34150,0
|
|
20230707,141200,356137050,34150,34150,34150,34150,0
|
|
20230707,141100,356137050,34150,34150,34150,34150,0
|
|
20230707,141000,356137050,34150,34150,34150,34150,0
|
|
20230707,140900,356137050,34150,34150,34150,34150,0
|
|
20230707,140800,356137050,34150,34150,34150,34150,0
|
|
20230707,140700,356137050,34150,34150,34150,34150,0
|
|
20230707,140600,356137050,34150,34200,34250,34150,20
|
|
20230707,140500,355453750,34150,34150,34150,34150,0
|
|
20230707,140400,355453750,34150,34150,34150,34150,0
|
|
20230707,140300,355453750,34150,34150,34150,34150,0
|
|
20230707,140200,355453750,34150,34150,34150,34150,6
|
|
20230707,140100,355248850,34150,34200,34200,34150,5
|
|
20230707,140000,355077950,34150,34150,34150,34150,0
|
|
20230707,135900,355077950,34150,34150,34150,34150,0
|
|
20230707,135800,355077950,34150,34150,34150,34150,5
|
|
20230707,135700,354907200,34150,34150,34150,34150,0
|
|
20230707,135600,354907200,34150,34150,34150,34150,11
|
|
20230707,135500,354531550,34150,34150,34150,34150,0
|
|
20230707,135400,354531550,34150,34150,34150,34150,0
|
|
20230707,135300,354531550,34150,34150,34150,34150,0
|
|
20230707,135200,354531550,34150,34150,34150,34150,0
|
|
20230707,135100,354531550,34150,34150,34150,34150,1
|
|
20230707,135000,354497400,34150,34150,34150,34150,0
|
|
20230707,134900,354497400,34150,34150,34150,34150,3
|
|
20230707,134800,354394950,34150,34150,34150,34150,1
|
|
20230707,134700,354360800,34150,34150,34150,34150,0
|
|
20230707,134600,354360800,34150,34150,34150,34150,0
|
|
20230707,134500,354360800,34150,34150,34150,34150,0
|
|
20230707,134400,354360800,34150,34150,34150,34150,0
|
|
20230707,134300,354360800,34150,34150,34150,34150,3
|
|
20230707,134200,354258350,34150,34200,34200,34150,101
|
|
20230707,134100,350804200,34100,34100,34100,34100,0
|
|
20230707,134000,350804200,34100,34100,34100,34100,8
|
|
20230707,133900,350531400,34100,34000,34150,34000,221
|
|
20230707,133800,342987200,34000,34050,34050,34000,14
|
|
20230707,133700,342510700,34050,34050,34050,34050,0
|
|
20230707,133600,342510700,34050,34050,34100,34050,44
|
|
20230707,133500,341012400,34050,34050,34050,34050,5
|
|
20230707,133400,340842150,34050,34050,34050,34050,106
|
|
20230707,133300,337232850,34050,34050,34050,34050,39
|
|
20230707,133200,335904900,34050,34050,34050,34050,0
|
|
20230707,133100,335904900,34050,34050,34050,34050,39
|
|
20230707,133000,334576950,34050,34050,34050,34050,0
|
|
20230707,132900,334576950,34050,34050,34050,34050,11
|
|
20230707,132800,334202400,34050,34050,34050,34050,1
|
|
20230707,132700,334168350,34050,34000,34050,34000,40
|
|
20230707,132600,332808300,34000,33950,34000,33950,501
|
|
20230707,132500,315789350,33950,33950,33950,33950,33
|
|
20230707,132400,314669000,33900,33900,33900,33900,0
|
|
20230707,132300,314669000,33900,33900,33900,33900,1
|
|
20230707,132200,314635100,33850,33850,33850,33850,0
|
|
20230707,132100,314635100,33850,33900,33900,33850,21
|
|
20230707,132000,313923350,33950,33950,33950,33950,0
|
|
20230707,131900,313923350,33950,33950,33950,33950,0
|
|
20230707,131800,313923350,33950,33950,33950,33950,0
|
|
20230707,131700,313923350,33950,33950,33950,33950,3
|
|
20230707,131600,313821500,33950,33950,33950,33950,46
|
|
20230707,131500,312259800,33950,33950,33950,33950,0
|
|
20230707,131400,312259800,33950,33950,33950,33950,5
|
|
20230707,131300,312090050,33900,33900,33900,33900,0
|
|
20230707,131200,312090050,33900,33900,33900,33900,1
|
|
20230707,131100,312056150,33900,33900,33900,33900,0
|
|
20230707,131000,312056150,33900,33900,33900,33900,0
|
|
20230707,130900,312056150,33900,33850,33900,33850,72
|
|
20230707,130800,309616100,33850,33850,33850,33850,0
|
|
20230707,130700,309616100,33850,33850,33850,33850,21
|
|
20230707,130600,308905250,33850,33850,33850,33850,15
|
|
20230707,130500,308397500,33850,33900,33900,33850,300
|
|
20230707,130400,298241350,33900,33900,33900,33900,0
|
|
20230707,130300,298241350,33900,33950,33950,33900,368
|
|
20230707,130200,285766100,33950,34000,34000,33950,311
|
|
20230707,130100,275192700,34050,34050,34050,34050,0
|
|
20230707,130000,275192700,34050,34050,34050,34050,80
|
|
20230707,125900,272468700,34050,34050,34050,34050,0
|
|
20230707,125800,272468700,34050,34050,34050,34000,61
|
|
20230707,125700,270393850,34050,34200,34200,34050,1101
|
|
20230707,125600,232821650,34250,34250,34250,34250,0
|
|
20230707,125500,232821650,34250,34250,34250,34250,1
|
|
20230707,125400,232787400,34250,34250,34250,34250,0
|
|
20230707,125300,232787400,34250,34250,34250,34250,1
|
|
20230707,125200,232753150,34200,34200,34200,34200,0
|
|
20230707,125100,232753150,34200,34200,34200,34200,0
|
|
20230707,125000,232753150,34200,34200,34200,34200,0
|
|
20230707,124900,232753150,34200,34200,34200,34200,0
|
|
20230707,124800,232753150,34200,34200,34200,34200,0
|
|
20230707,124700,232753150,34200,34200,34200,34200,166
|
|
20230707,124600,227075950,34200,34200,34200,34200,0
|
|
20230707,124500,227075950,34200,34200,34200,34200,0
|
|
20230707,124400,227075950,34200,34200,34200,34200,0
|
|
20230707,124300,227075950,34200,34200,34200,34200,0
|
|
20230707,124200,227075950,34200,34200,34200,34200,0
|
|
20230707,124100,227075950,34200,34200,34200,34200,0
|
|
20230707,124000,227075950,34200,34200,34200,34200,0
|
|
20230707,123900,227075950,34200,34200,34200,34200,0
|
|
20230707,123800,227075950,34200,34200,34200,34200,0
|
|
20230707,123700,227075950,34200,34200,34200,34200,0
|
|
20230707,123600,227075950,34200,34200,34200,34200,0
|
|
20230707,123500,227075950,34200,34200,34200,34200,0
|
|
20230707,123400,227075950,34200,34200,34200,34200,0
|
|
20230707,123300,227075950,34200,34200,34200,34200,0
|
|
20230707,123200,227075950,34200,34200,34200,34200,2
|
|
20230707,123100,227007550,34350,34350,34350,34350,0
|
|
20230707,123000,227007550,34350,34350,34350,34350,0
|
|
20230707,122900,227007550,34350,34350,34350,34350,0
|
|
20230707,122800,227007550,34350,34350,34350,34350,0
|
|
20230707,122700,227007550,34350,34350,34350,34350,0
|
|
20230707,122600,227007550,34350,34350,34350,34350,0
|
|
20230707,122500,227007550,34350,34350,34350,34350,0
|
|
20230707,122400,227007550,34350,34350,34350,34350,0
|
|
20230707,122300,227007550,34350,34150,34350,34150,3
|
|
20230707,122200,226904700,34150,34150,34150,34150,1
|
|
20230707,122100,226870550,34200,34200,34200,34200,0
|
|
20230707,122000,226870550,34200,34200,34200,34200,0
|
|
20230707,121900,226870550,34200,34200,34200,34200,5
|
|
20230707,121800,226699550,34250,34250,34250,34250,9
|
|
20230707,121700,226391300,34250,34250,34250,34250,6
|
|
20230707,121600,226185800,34250,34250,34250,34250,0
|
|
20230707,121500,226185800,34250,34250,34250,34250,28
|
|
20230707,121400,225226800,34250,34250,34250,34250,0
|
|
20230707,121300,225226800,34250,34250,34250,34250,0
|
|
20230707,121200,225226800,34250,34250,34250,34250,0
|
|
20230707,121100,225226800,34250,34250,34250,34250,1
|
|
20230707,121000,225192550,34150,34150,34150,34150,0
|
|
20230707,120900,225192550,34150,34150,34150,34150,0
|
|
20230707,120800,225192550,34150,34150,34150,34150,0
|
|
20230707,120700,225192550,34150,34150,34150,34150,0
|
|
20230707,120600,225192550,34150,34150,34150,34150,0
|
|
20230707,120500,225192550,34150,34150,34150,34150,0
|
|
20230707,120400,225192550,34150,34150,34150,34150,0
|
|
20230707,120300,225192550,34150,34150,34150,34150,8
|
|
20230707,120200,224919350,34200,34200,34200,34200,6
|
|
20230707,120100,224714150,34200,34200,34200,34200,1
|
|
20230707,120000,224679950,34150,34150,34150,34150,0
|
|
20230707,115900,224679950,34150,34200,34200,34150,1000
|
|
20230707,115800,190514150,34200,34200,34200,34200,1
|
|
20230707,115700,190479950,34200,34200,34200,34200,1
|
|
20230707,115600,190445750,34200,34200,34200,34200,0
|
|
20230707,115500,190445750,34200,34200,34200,34200,0
|
|
20230707,115400,190445750,34200,34200,34200,34200,0
|
|
20230707,115300,190445750,34200,34200,34200,34200,11
|
|
20230707,115200,190069550,34200,34200,34200,34200,0
|
|
20230707,115100,190069550,34200,34200,34200,34200,0
|
|
20230707,115000,190069550,34200,34250,34250,34200,145
|
|
20230707,114900,185108950,34300,34300,34300,34300,0
|
|
20230707,114800,185108950,34300,34300,34300,34300,0
|
|
20230707,114700,185108950,34300,34300,34300,34300,1
|
|
20230707,114600,185074650,34400,34400,34400,34400,0
|
|
20230707,114500,185074650,34400,34400,34400,34400,0
|
|
20230707,114400,185074650,34400,34400,34400,34400,0
|
|
20230707,114300,185074650,34400,34400,34400,34400,0
|
|
20230707,114200,185074650,34400,34400,34400,34400,0
|
|
20230707,114100,185074650,34400,34400,34400,34400,0
|
|
20230707,114000,185074650,34400,34400,34400,34400,1
|
|
20230707,113900,185040250,34200,34200,34200,34200,12
|
|
20230707,113800,184629850,34200,34200,34200,34200,0
|
|
20230707,113700,184629850,34200,34200,34200,34200,11
|
|
20230707,113600,184253650,34400,34400,34400,34400,0
|
|
20230707,113500,184253650,34400,34400,34400,34400,0
|
|
20230707,113400,184253650,34400,34400,34400,34400,0
|
|
20230707,113300,184253650,34400,34400,34400,34400,0
|
|
20230707,113200,184253650,34400,34400,34400,34400,10
|
|
20230707,113100,183909650,34200,34250,34250,34200,2
|
|
20230707,113000,183841200,34250,34250,34250,34250,0
|
|
20230707,112900,183841200,34250,34250,34250,34250,0
|
|
20230707,112800,183841200,34250,34250,34250,34250,0
|
|
20230707,112700,183841200,34250,34250,34250,34250,0
|
|
20230707,112600,183841200,34250,34250,34250,34250,0
|
|
20230707,112500,183841200,34250,34250,34250,34250,0
|
|
20230707,112400,183841200,34250,34250,34250,34250,0
|
|
20230707,112300,183841200,34250,34250,34250,34250,10
|
|
20230707,112200,183498700,34250,34250,34250,34250,0
|
|
20230707,112100,183498700,34250,34250,34250,34250,0
|
|
20230707,112000,183498700,34250,34250,34250,34250,21
|
|
20230707,111900,182779450,34250,34250,34250,34250,176
|
|
20230707,111800,176751450,34250,34250,34250,34250,5
|
|
20230707,111700,176580200,34250,34250,34250,34250,10
|
|
20230707,111600,176237700,34250,34200,34250,34200,4
|
|
20230707,111500,176100750,34200,34200,34200,34200,5
|
|
20230707,111400,175929750,34200,34200,34200,34200,42
|
|
20230707,111300,174493350,34200,34200,34200,34200,107
|
|
20230707,111200,170833950,34250,34250,34250,34250,121
|
|
20230707,111100,166689700,34300,34300,34300,34300,0
|
|
20230707,111000,166689700,34300,34300,34300,34300,3
|
|
20230707,110900,166586800,34300,34300,34300,34300,0
|
|
20230707,110800,166586800,34300,34300,34300,34300,1
|
|
20230707,110700,166552500,34250,34250,34250,34250,0
|
|
20230707,110600,166552500,34250,34250,34250,34250,11
|
|
20230707,110500,166175750,34300,34300,34300,34300,200
|
|
20230707,110400,159315750,34400,34400,34400,34400,0
|
|
20230707,110300,159315750,34400,34400,34400,34400,0
|
|
20230707,110200,159315750,34400,34400,34400,34400,0
|
|
20230707,110100,159315750,34400,34400,34400,34400,0
|
|
20230707,110000,159315750,34400,34400,34400,34400,0
|
|
20230707,105900,159315750,34400,34400,34400,34400,0
|
|
20230707,105800,159315750,34400,34400,34400,34400,0
|
|
20230707,105700,159315750,34400,34400,34400,34400,0
|
|
20230707,105600,159315750,34400,34400,34400,34400,0
|
|
20230707,105500,159315750,34400,34400,34400,34400,0
|
|
20230707,105400,159315750,34400,34400,34400,34400,1
|
|
20230707,105300,159281350,34400,34400,34400,34400,1
|
|
20230707,105200,159246950,34300,34300,34300,34300,151
|
|
20230707,105100,154067650,34300,34300,34300,34300,0
|
|
20230707,105000,154067650,34300,34300,34300,34300,0
|
|
20230707,104900,154067650,34300,34300,34300,34300,0
|
|
20230707,104800,154067650,34300,34300,34300,34300,0
|
|
20230707,104700,154067650,34300,34300,34300,34300,0
|
|
20230707,104600,154067650,34300,34300,34300,34300,0
|
|
20230707,104500,154067650,34300,34300,34300,34300,15
|
|
20230707,104400,153553150,34300,34300,34300,34300,0
|
|
20230707,104300,153553150,34300,34300,34300,34300,0
|
|
20230707,104200,153553150,34300,34300,34300,34300,20
|
|
20230707,104100,152867150,34300,34300,34300,34300,0
|
|
20230707,104000,152867150,34300,34300,34300,34300,0
|
|
20230707,103900,152867150,34300,34300,34300,34300,4
|
|
20230707,103800,152729950,34300,34300,34300,34300,0
|
|
20230707,103700,152729950,34300,34300,34300,34300,0
|
|
20230707,103600,152729950,34300,34300,34300,34300,20
|
|
20230707,103500,152043950,34350,34350,34350,34350,0
|
|
20230707,103400,152043950,34350,34350,34350,34350,0
|
|
20230707,103300,152043950,34350,34350,34350,34350,0
|
|
20230707,103200,152043950,34350,34350,34350,34350,0
|
|
20230707,103100,152043950,34350,34350,34350,34350,0
|
|
20230707,103000,152043950,34350,34350,34350,34350,0
|
|
20230707,102900,152043950,34350,34350,34350,34350,0
|
|
20230707,102800,152043950,34350,34350,34350,34350,0
|
|
20230707,102700,152043950,34350,34350,34350,34350,0
|
|
20230707,102600,152043950,34350,34400,34400,34350,224
|
|
20230707,102500,144339550,34350,34400,34400,34350,209
|
|
20230707,102400,137150250,34400,34400,34600,34400,26
|
|
20230707,102300,136253300,34400,34400,34400,34400,44
|
|
20230707,102200,134739700,34350,34350,34350,34350,18
|
|
20230707,102100,134121400,34400,34400,34400,34400,0
|
|
20230707,102000,134121400,34400,34350,34400,34350,7
|
|
20230707,101900,133880800,34400,34400,34400,34400,0
|
|
20230707,101800,133880800,34400,34400,34400,34400,124
|
|
20230707,101700,129615200,34350,34350,34350,34350,0
|
|
20230707,101600,129615200,34350,34350,34350,34350,5
|
|
20230707,101500,129443450,34350,34350,34350,34350,0
|
|
20230707,101400,129443450,34350,34350,34350,34350,0
|
|
20230707,101300,129443450,34350,34350,34350,34350,0
|
|
20230707,101200,129443450,34350,34350,34350,34350,0
|
|
20230707,101100,129443450,34350,34350,34350,34350,0
|
|
20230707,101000,129443450,34350,34350,34350,34350,0
|
|
20230707,100900,129443450,34350,34350,34350,34350,2
|
|
20230707,100800,129374750,34350,34250,34350,34250,50
|
|
20230707,100700,127659750,34250,34250,34250,34250,1
|
|
20230707,100600,127625500,34200,34200,34200,34200,0
|
|
20230707,100500,127625500,34200,34200,34200,34200,0
|
|
20230707,100400,127625500,34200,34200,34200,34200,0
|
|
20230707,100300,127625500,34200,34200,34200,34200,2
|
|
20230707,100200,127557100,34200,34200,34200,34200,36
|
|
20230707,100100,126325900,34200,34200,34200,34200,80
|
|
20230707,100000,123589900,34300,34350,34350,34250,130
|
|
20230707,095900,119135750,34350,34350,34350,34350,0
|
|
20230707,095800,119135750,34350,34350,34350,34350,50
|
|
20230707,095700,117418250,34300,34250,34300,34250,63
|
|
20230707,095600,115257500,34250,34250,34250,34250,30
|
|
20230707,095500,114230000,34250,34300,34300,34250,363
|
|
20230707,095400,101796500,34250,34250,34250,34250,7
|
|
20230707,095300,101556750,34250,34250,34250,34250,9
|
|
20230707,095200,101248500,34250,34250,34250,34250,200
|
|
20230707,095100,94398500,34350,34350,34350,34350,41
|
|
20230707,095000,92990150,34350,34350,34350,34350,0
|
|
20230707,094900,92990150,34350,34350,34350,34350,8
|
|
20230707,094800,92715350,34350,34350,34350,34350,0
|
|
20230707,094700,92715350,34350,34300,34350,34300,107
|
|
20230707,094600,89044900,34250,34250,34250,34250,50
|
|
20230707,094500,87332400,34250,34300,34400,34250,285
|
|
20230707,094400,77548400,34300,34300,34300,34300,31
|
|
20230707,094300,76485100,34300,34300,34300,34300,1
|
|
20230707,094200,76450800,34300,34250,34300,34250,106
|
|
20230707,094100,72819550,34300,34350,34350,34300,110
|
|
20230707,094000,69041100,34350,34350,34350,34350,0
|
|
20230707,093900,69041100,34350,34350,34350,34350,10
|
|
20230707,093800,68697600,34350,34350,34350,34350,0
|
|
20230707,093700,68697600,34350,34350,34350,34350,58
|
|
20230707,093600,66705300,34350,34350,34350,34350,1
|
|
20230707,093500,66670950,34400,34550,34550,34400,18
|
|
20230707,093400,66049500,34400,34300,34400,34300,150
|
|
20230707,093300,60891600,34300,34250,34300,34250,81
|
|
20230707,093200,58117300,34250,34300,34300,34250,6
|
|
20230707,093100,57911750,34300,34300,34300,34300,57
|
|
20230707,093000,55956650,34350,34350,34350,34350,0
|
|
20230707,092900,55956650,34350,34350,34350,34350,126
|
|
20230707,092800,51628550,34350,34350,34350,34350,0
|
|
20230707,092700,51628550,34350,34400,34400,34350,37
|
|
20230707,092600,50357150,34350,34350,34350,34350,0
|
|
20230707,092500,50357150,34350,34350,34350,34350,4
|
|
20230707,092400,50219750,34350,34250,34350,34250,82
|
|
20230707,092300,47410950,34200,34250,34250,34200,41
|
|
20230707,092200,46008700,34250,34250,34250,34250,1
|
|
20230707,092100,45974450,34250,34300,34300,34150,484
|
|
20230707,092000,29416700,34350,34300,34350,34300,130
|
|
20230707,091900,24957400,34350,34350,34350,34350,0
|
|
20230707,091800,24957400,34350,34350,34350,34350,8
|
|
20230707,091700,24682600,34350,34350,34350,34350,2
|
|
20230707,091600,24613900,34350,34350,34350,34350,3
|
|
20230707,091500,24510850,34350,34350,34350,34350,192
|
|
20230707,091400,17915650,34400,34450,34450,34400,74
|
|
20230707,091300,15369650,34450,34400,34450,34400,77
|
|
20230707,091200,12718650,34350,34350,34350,34350,5
|
|
20230707,091100,12546900,34350,34450,34450,34350,96
|
|
20230707,091000,9248750,34450,34500,34500,34450,160
|
|
20230707,090900,3731600,34550,34550,34550,34550,0
|
|
20230707,090800,3731600,34550,34550,34550,34550,0
|
|
20230707,090700,3731600,34550,34650,34650,34550,6
|
|
20230707,090600,3524000,34650,34650,34650,34650,0
|
|
20230707,090500,3524000,34650,34650,34650,34650,10
|
|
20230707,090400,3177500,34550,34550,34550,34550,2
|
|
20230707,090300,3108400,34550,34550,34550,34550,0
|
|
20230707,090200,3108400,34550,34600,34600,34550,29
|
|
20230707,090100,2105450,34600,34600,34600,34600,0
|
|
20230707,090000,2105450,34600,34500,34600,34500,61
|