656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,195300,490073600,33650,33650,33650,33650,498
|
|
20230710,195200,490073600,33650,33650,33650,33650,0
|
|
20230710,195100,490073600,33650,33650,33650,33650,0
|
|
20230710,195000,490073600,33650,33650,33650,33650,0
|
|
20230710,194900,490073600,33650,33650,33650,33650,0
|
|
20230710,194800,490073600,33650,33650,33650,33650,0
|
|
20230710,194700,490073600,33650,33650,33650,33650,0
|
|
20230710,194600,490073600,33650,33650,33650,33650,0
|
|
20230710,194500,490073600,33650,33650,33650,33650,0
|
|
20230710,194400,490073600,33650,33650,33650,33650,0
|
|
20230710,194300,490073600,33650,33650,33650,33650,0
|
|
20230710,194200,490073600,33650,33650,33650,33650,0
|
|
20230710,194100,490073600,33650,33650,33650,33650,0
|
|
20230710,194000,490073600,33650,33650,33650,33650,0
|
|
20230710,193900,490073600,33650,33650,33650,33650,0
|
|
20230710,193800,490073600,33650,33650,33650,33650,0
|
|
20230710,193700,490073600,33650,33650,33650,33650,0
|
|
20230710,193600,490073600,33650,33650,33650,33650,0
|
|
20230710,193500,490073600,33650,33650,33650,33650,0
|
|
20230710,193400,490073600,33650,33650,33650,33650,0
|
|
20230710,193300,490073600,33650,33650,33650,33650,0
|
|
20230710,193200,490073600,33650,33650,33650,33650,0
|
|
20230710,193100,490073600,33650,33650,33650,33650,0
|
|
20230710,193000,490073600,33650,33650,33650,33650,0
|
|
20230710,192900,490073600,33650,33650,33650,33650,0
|
|
20230710,192800,490073600,33650,33650,33650,33650,0
|
|
20230710,192700,490073600,33650,33650,33650,33650,0
|
|
20230710,192600,490073600,33650,33650,33650,33650,0
|
|
20230710,192500,490073600,33650,33650,33650,33650,0
|
|
20230710,192400,490073600,33650,33650,33650,33650,0
|
|
20230710,192300,490073600,33650,33650,33650,33650,498
|
|
20230710,192200,490073600,33650,33650,33650,33650,0
|
|
20230710,192100,490073600,33650,33650,33650,33650,0
|
|
20230710,192000,490073600,33650,33650,33650,33650,0
|
|
20230710,191900,490073600,33650,33650,33650,33650,0
|
|
20230710,191800,490073600,33650,33650,33650,33650,0
|
|
20230710,191700,490073600,33650,33650,33650,33650,0
|
|
20230710,191600,490073600,33650,33650,33650,33650,0
|
|
20230710,191500,490073600,33650,33650,33650,33650,0
|
|
20230710,191400,490073600,33650,33650,33650,33650,0
|
|
20230710,191300,490073600,33650,33650,33650,33650,0
|
|
20230710,191200,490073600,33650,33650,33650,33650,0
|
|
20230710,191100,490073600,33650,33650,33650,33650,0
|
|
20230710,191000,490073600,33650,33650,33650,33650,0
|
|
20230710,190900,490073600,33650,33650,33650,33650,0
|
|
20230710,190800,490073600,33650,33650,33650,33650,0
|
|
20230710,190700,490073600,33650,33650,33650,33650,0
|
|
20230710,190600,490073600,33650,33650,33650,33650,0
|
|
20230710,190500,490073600,33650,33650,33650,33650,0
|
|
20230710,190400,490073600,33650,33650,33650,33650,0
|
|
20230710,190300,490073600,33650,33650,33650,33650,0
|
|
20230710,190200,490073600,33650,33650,33650,33650,0
|
|
20230710,190100,490073600,33650,33650,33650,33650,0
|
|
20230710,190000,490073600,33650,33650,33650,33650,0
|
|
20230710,185900,490073600,33650,33650,33650,33650,0
|
|
20230710,185800,490073600,33650,33650,33650,33650,0
|
|
20230710,185700,490073600,33650,33650,33650,33650,0
|
|
20230710,185600,490073600,33650,33650,33650,33650,0
|
|
20230710,185500,490073600,33650,33650,33650,33650,0
|
|
20230710,185400,490073600,33650,33650,33650,33650,0
|
|
20230710,185300,490073600,33650,33650,33650,33650,498
|
|
20230710,185200,490073600,33650,33650,33650,33650,0
|
|
20230710,185100,490073600,33650,33650,33650,33650,0
|
|
20230710,185000,490073600,33650,33650,33650,33650,0
|
|
20230710,184900,490073600,33650,33650,33650,33650,0
|
|
20230710,184800,490073600,33650,33650,33650,33650,0
|
|
20230710,184700,490073600,33650,33650,33650,33650,0
|
|
20230710,184600,490073600,33650,33650,33650,33650,0
|
|
20230710,184500,490073600,33650,33650,33650,33650,0
|
|
20230710,184400,490073600,33650,33650,33650,33650,0
|
|
20230710,184300,490073600,33650,33650,33650,33650,0
|
|
20230710,184200,490073600,33650,33650,33650,33650,0
|
|
20230710,184100,490073600,33650,33650,33650,33650,0
|
|
20230710,184000,490073600,33650,33650,33650,33650,0
|
|
20230710,183900,490073600,33650,33650,33650,33650,0
|
|
20230710,183800,490073600,33650,33650,33650,33650,0
|
|
20230710,183700,490073600,33650,33650,33650,33650,0
|
|
20230710,183600,490073600,33650,33650,33650,33650,0
|
|
20230710,183500,490073600,33650,33650,33650,33650,0
|
|
20230710,183400,490073600,33650,33650,33650,33650,0
|
|
20230710,183300,490073600,33650,33650,33650,33650,0
|
|
20230710,183200,490073600,33650,33650,33650,33650,0
|
|
20230710,183100,490073600,33650,33650,33650,33650,0
|
|
20230710,183000,490073600,33650,33650,33650,33650,0
|
|
20230710,182900,490073600,33650,33650,33650,33650,0
|
|
20230710,182800,490073600,33650,33650,33650,33650,0
|
|
20230710,182700,490073600,33650,33650,33650,33650,0
|
|
20230710,182600,490073600,33650,33650,33650,33650,0
|
|
20230710,182500,490073600,33650,33650,33650,33650,0
|
|
20230710,182400,490073600,33650,33650,33650,33650,0
|
|
20230710,182300,490073600,33650,33650,33650,33650,498
|
|
20230710,182200,490073600,33650,33650,33650,33650,0
|
|
20230710,182100,490073600,33650,33650,33650,33650,0
|
|
20230710,182000,490073600,33650,33650,33650,33650,0
|
|
20230710,181900,490073600,33650,33650,33650,33650,0
|
|
20230710,181800,490073600,33650,33650,33650,33650,0
|
|
20230710,181700,490073600,33650,33650,33650,33650,0
|
|
20230710,181600,490073600,33650,33650,33650,33650,0
|
|
20230710,181500,490073600,33650,33650,33650,33650,0
|
|
20230710,181400,490073600,33650,33650,33650,33650,0
|
|
20230710,181300,490073600,33650,33650,33650,33650,0
|
|
20230710,181200,490073600,33650,33650,33650,33650,0
|
|
20230710,181100,490073600,33650,33650,33650,33650,0
|
|
20230710,181000,490073600,33650,33650,33650,33650,0
|
|
20230710,180900,490073600,33650,33650,33650,33650,0
|
|
20230710,180800,490073600,33650,33650,33650,33650,0
|
|
20230710,180700,490073600,33650,33650,33650,33650,0
|
|
20230710,180600,490073600,33650,33650,33650,33650,0
|
|
20230710,180500,490073600,33650,33650,33650,33650,0
|
|
20230710,180400,490073600,33650,33650,33650,33650,0
|
|
20230710,180300,490073600,33650,33650,33650,33650,0
|
|
20230710,180200,490073600,33650,33650,33650,33650,0
|
|
20230710,180100,490073600,33650,33650,33650,33650,0
|
|
20230710,180000,490073600,33650,33650,33650,33650,0
|
|
20230710,175900,490073600,33650,33650,33650,33650,0
|
|
20230710,175800,490073600,33650,33650,33650,33650,0
|
|
20230710,175700,490073600,33650,33650,33650,33650,0
|
|
20230710,175600,490073600,33650,33650,33650,33650,0
|
|
20230710,175500,490073600,33650,33650,33650,33650,0
|
|
20230710,175400,490073600,33650,33650,33650,33650,0
|
|
20230710,175300,490073600,33650,33650,33650,33650,498
|
|
20230710,175200,490073600,33650,33650,33650,33650,0
|
|
20230710,175100,490073600,33650,33650,33650,33650,0
|
|
20230710,175000,490073600,33650,33650,33650,33650,0
|
|
20230710,174900,490073600,33650,33650,33650,33650,0
|
|
20230710,174800,490073600,33650,33650,33650,33650,0
|
|
20230710,174700,490073600,33650,33650,33650,33650,0
|
|
20230710,174600,490073600,33650,33650,33650,33650,0
|
|
20230710,174500,490073600,33650,33650,33650,33650,0
|
|
20230710,174400,490073600,33650,33650,33650,33650,0
|
|
20230710,174300,490073600,33650,33650,33650,33650,0
|
|
20230710,174200,490073600,33650,33650,33650,33650,0
|
|
20230710,174100,490073600,33650,33650,33650,33650,0
|
|
20230710,174000,490073600,33650,33650,33650,33650,0
|
|
20230710,173900,490073600,33650,33650,33650,33650,0
|
|
20230710,173800,490073600,33650,33650,33650,33650,0
|
|
20230710,173700,490073600,33650,33650,33650,33650,0
|
|
20230710,173600,490073600,33650,33650,33650,33650,0
|
|
20230710,173500,490073600,33650,33650,33650,33650,0
|
|
20230710,173400,490073600,33650,33650,33650,33650,0
|
|
20230710,173300,490073600,33650,33650,33650,33650,0
|
|
20230710,173200,490073600,33650,33650,33650,33650,0
|
|
20230710,173100,490073600,33650,33650,33650,33650,0
|
|
20230710,173000,490073600,33650,33650,33650,33650,0
|
|
20230710,172900,490073600,33650,33650,33650,33650,0
|
|
20230710,172800,490073600,33650,33650,33650,33650,0
|
|
20230710,172700,490073600,33650,33650,33650,33650,0
|
|
20230710,172600,490073600,33650,33650,33650,33650,0
|
|
20230710,172500,490073600,33650,33650,33650,33650,0
|
|
20230710,172400,490073600,33650,33650,33650,33650,0
|
|
20230710,172300,490073600,33650,33650,33650,33650,498
|
|
20230710,172200,490073600,33650,33650,33650,33650,0
|
|
20230710,172100,490073600,33650,33650,33650,33650,0
|
|
20230710,172000,490073600,33650,33650,33650,33650,0
|
|
20230710,171900,490073600,33650,33650,33650,33650,0
|
|
20230710,171800,490073600,33650,33650,33650,33650,0
|
|
20230710,171700,490073600,33650,33650,33650,33650,0
|
|
20230710,171600,490073600,33650,33650,33650,33650,0
|
|
20230710,171500,490073600,33650,33650,33650,33650,0
|
|
20230710,171400,490073600,33650,33650,33650,33650,0
|
|
20230710,171300,490073600,33650,33650,33650,33650,0
|
|
20230710,171200,490073600,33650,33650,33650,33650,0
|
|
20230710,171100,490073600,33650,33650,33650,33650,0
|
|
20230710,171000,490073600,33650,33650,33650,33650,0
|
|
20230710,170900,490073600,33650,33650,33650,33650,0
|
|
20230710,170800,490073600,33650,33650,33650,33650,0
|
|
20230710,170700,490073600,33650,33650,33650,33650,0
|
|
20230710,170600,490073600,33650,33650,33650,33650,0
|
|
20230710,170500,490073600,33650,33650,33650,33650,0
|
|
20230710,170400,490073600,33650,33650,33650,33650,0
|
|
20230710,170300,490073600,33650,33650,33650,33650,0
|
|
20230710,170200,490073600,33650,33650,33650,33650,0
|
|
20230710,170100,490073600,33650,33650,33650,33650,0
|
|
20230710,170000,490073600,33650,33650,33650,33650,0
|
|
20230710,165900,490073600,33650,33650,33650,33650,0
|
|
20230710,165800,490073600,33650,33650,33650,33650,0
|
|
20230710,165700,490073600,33650,33650,33650,33650,0
|
|
20230710,165600,490073600,33650,33650,33650,33650,0
|
|
20230710,165500,490073600,33650,33650,33650,33650,0
|
|
20230710,165400,490073600,33650,33650,33650,33650,0
|
|
20230710,165300,490073600,33650,33650,33650,33650,498
|
|
20230710,165200,490073600,33650,33650,33650,33650,0
|
|
20230710,165100,490073600,33650,33650,33650,33650,0
|
|
20230710,165000,490073600,33650,33650,33650,33650,0
|
|
20230710,164900,490073600,33650,33650,33650,33650,0
|
|
20230710,164800,490073600,33650,33650,33650,33650,0
|
|
20230710,164700,490073600,33650,33650,33650,33650,0
|
|
20230710,164600,490073600,33650,33650,33650,33650,0
|
|
20230710,164500,490073600,33650,33650,33650,33650,0
|
|
20230710,164400,490073600,33650,33650,33650,33650,0
|
|
20230710,164300,490073600,33650,33650,33650,33650,0
|
|
20230710,164200,490073600,33650,33650,33650,33650,0
|
|
20230710,164100,490073600,33650,33650,33650,33650,0
|
|
20230710,164000,490073600,33650,33650,33650,33650,0
|
|
20230710,163900,490073600,33650,33650,33650,33650,0
|
|
20230710,163800,490073600,33650,33650,33650,33650,0
|
|
20230710,163700,490073600,33650,33650,33650,33650,0
|
|
20230710,163600,490073600,33650,33650,33650,33650,0
|
|
20230710,163500,490073600,33650,33650,33650,33650,0
|
|
20230710,163400,490073600,33650,33650,33650,33650,0
|
|
20230710,163300,490073600,33650,33650,33650,33650,0
|
|
20230710,163200,490073600,33650,33650,33650,33650,0
|
|
20230710,163100,490073600,33650,33650,33650,33650,0
|
|
20230710,163000,490073600,33650,33650,33650,33650,0
|
|
20230710,162900,490073600,33650,33650,33650,33650,0
|
|
20230710,162800,490073600,33650,33650,33650,33650,0
|
|
20230710,162700,490073600,33650,33650,33650,33650,0
|
|
20230710,162600,490073600,33650,33650,33650,33650,0
|
|
20230710,162500,490073600,33650,33650,33650,33650,0
|
|
20230710,162400,490073600,33650,33650,33650,33650,0
|
|
20230710,162300,490073600,33650,33650,33650,33650,498
|
|
20230710,162200,490073600,33650,33650,33650,33650,0
|
|
20230710,162100,490073600,33650,33650,33650,33650,0
|
|
20230710,162000,490073600,33650,33650,33650,33650,0
|
|
20230710,161900,490073600,33650,33650,33650,33650,0
|
|
20230710,161800,490073600,33650,33650,33650,33650,0
|
|
20230710,161700,490073600,33650,33650,33650,33650,0
|
|
20230710,161600,490073600,33650,33650,33650,33650,0
|
|
20230710,161500,490073600,33650,33650,33650,33650,0
|
|
20230710,161400,490073600,33650,33650,33650,33650,0
|
|
20230710,161300,490073600,33650,33650,33650,33650,0
|
|
20230710,161200,490073600,33650,33650,33650,33650,0
|
|
20230710,161100,490073600,33650,33650,33650,33650,0
|
|
20230710,161000,490073600,33650,33650,33650,33650,0
|
|
20230710,160900,490073600,33650,33650,33650,33650,0
|
|
20230710,160800,490073600,33650,33650,33650,33650,0
|
|
20230710,160700,490073600,33650,33650,33650,33650,0
|
|
20230710,160600,490073600,33650,33650,33650,33650,0
|
|
20230710,160500,490073600,33650,33650,33650,33650,0
|
|
20230710,160400,490073600,33650,33650,33650,33650,0
|
|
20230710,160300,490073600,33650,33650,33650,33650,0
|
|
20230710,160200,490073600,33650,33650,33650,33650,0
|
|
20230710,160100,490073600,33650,33650,33650,33650,0
|
|
20230710,160000,490073600,33650,33650,33650,33650,0
|
|
20230710,155900,490073600,33650,33650,33650,33650,0
|
|
20230710,155800,490073600,33650,33650,33650,33650,0
|
|
20230710,155700,490073600,33650,33650,33650,33650,0
|
|
20230710,155600,490073600,33650,33650,33650,33650,0
|
|
20230710,155500,490073600,33650,33650,33650,33650,0
|
|
20230710,155400,490073600,33650,33650,33650,33650,0
|
|
20230710,155300,490073600,33650,33650,33650,33650,498
|
|
20230710,155200,490073600,33650,33650,33650,33650,0
|
|
20230710,155100,490073600,33650,33650,33650,33650,0
|
|
20230710,155000,490073600,33650,33650,33650,33650,0
|
|
20230710,154900,490073600,33650,33650,33650,33650,0
|
|
20230710,154800,490073600,33650,33650,33650,33650,0
|
|
20230710,154700,490073600,33650,33650,33650,33650,0
|
|
20230710,154600,490073600,33650,33650,33650,33650,0
|
|
20230710,154500,490073600,33650,33650,33650,33650,0
|
|
20230710,154400,490073600,33650,33650,33650,33650,0
|
|
20230710,154300,490073600,33650,33650,33650,33650,0
|
|
20230710,154200,490073600,33650,33650,33650,33650,0
|
|
20230710,154100,490073600,33650,33650,33650,33650,0
|
|
20230710,154000,490073600,33650,33650,33650,33650,0
|
|
20230710,153900,490073600,33650,33650,33650,33650,0
|
|
20230710,153800,490073600,33650,33650,33650,33650,0
|
|
20230710,153700,490073600,33650,33650,33650,33650,0
|
|
20230710,153600,490073600,33650,33650,33650,33650,0
|
|
20230710,153500,490073600,33650,33650,33650,33650,0
|
|
20230710,153400,490073600,33650,33650,33650,33650,0
|
|
20230710,153300,490073600,33650,33650,33650,33650,0
|
|
20230710,153200,490073600,33650,33650,33650,33650,0
|
|
20230710,153100,490073600,33650,33650,33650,33650,0
|
|
20230710,153000,490073600,33650,33650,33650,33650,498
|
|
20230710,152900,473315900,33700,33700,33700,33700,0
|
|
20230710,152800,473315900,33700,33700,33700,33700,0
|
|
20230710,152700,473315900,33700,33700,33700,33700,0
|
|
20230710,152600,473315900,33700,33700,33700,33700,0
|
|
20230710,152500,473315900,33700,33700,33700,33700,0
|
|
20230710,152400,473315900,33700,33700,33700,33700,0
|
|
20230710,152300,473315900,33700,33700,33700,33700,0
|
|
20230710,152200,473315900,33700,33700,33700,33700,0
|
|
20230710,152100,473315900,33700,33700,33700,33700,0
|
|
20230710,152000,473315900,33700,33700,33700,33700,0
|
|
20230710,151900,473315900,33700,33700,33700,33650,11
|
|
20230710,151800,472945250,33700,33650,33700,33650,3
|
|
20230710,151700,472844200,33700,33700,33750,33650,129
|
|
20230710,151600,468496900,33750,33750,33750,33750,3
|
|
20230710,151500,468395650,33750,33750,33750,33750,0
|
|
20230710,151400,468395650,33750,33750,33750,33750,0
|
|
20230710,151300,468395650,33750,33750,33750,33750,0
|
|
20230710,151200,468395650,33750,33800,33800,33750,25
|
|
20230710,151100,467551500,33700,33700,33700,33700,0
|
|
20230710,151000,467551500,33700,33700,33700,33700,155
|
|
20230710,150900,462328000,33750,33750,33750,33750,18
|
|
20230710,150800,461720500,33700,33700,33700,33700,0
|
|
20230710,150700,461720500,33700,33700,33700,33700,0
|
|
20230710,150600,461720500,33700,33800,33800,33700,76
|
|
20230710,150500,459159200,33800,33700,33800,33700,6
|
|
20230710,150400,458956500,33800,33700,33800,33700,245
|
|
20230710,150300,450696200,33700,33700,33700,33700,10
|
|
20230710,150200,450359200,33700,33700,33700,33700,0
|
|
20230710,150100,450359200,33700,33750,33750,33700,43
|
|
20230710,150000,448908450,33700,33750,33800,33700,27
|
|
20230710,145900,447997850,33800,33800,33800,33800,43
|
|
20230710,145800,446544450,33700,33700,33700,33700,0
|
|
20230710,145700,446544450,33700,33700,33700,33700,0
|
|
20230710,145600,446544450,33700,33700,33700,33700,0
|
|
20230710,145500,446544450,33700,33700,33700,33700,5
|
|
20230710,145400,446375950,33750,33750,33750,33750,0
|
|
20230710,145300,446375950,33750,33750,33750,33750,0
|
|
20230710,145200,446375950,33750,33750,33750,33750,0
|
|
20230710,145100,446375950,33750,33750,33750,33750,30
|
|
20230710,145000,445363450,33800,33800,33800,33800,0
|
|
20230710,144900,445363450,33800,33800,33800,33800,0
|
|
20230710,144800,445363450,33800,33800,33800,33700,560
|
|
20230710,144700,426460500,33850,33850,33850,33850,0
|
|
20230710,144600,426460500,33850,33850,33850,33850,44
|
|
20230710,144500,424971100,33850,33900,33900,33850,45
|
|
20230710,144400,423445700,33950,34000,34000,33950,34
|
|
20230710,144300,422291250,34100,34100,34100,34100,0
|
|
20230710,144200,422291250,34100,34100,34100,34100,0
|
|
20230710,144100,422291250,34100,34100,34100,34100,0
|
|
20230710,144000,422291250,34100,34100,34100,34100,0
|
|
20230710,143900,422291250,34100,34100,34100,34100,0
|
|
20230710,143800,422291250,34100,34100,34100,34100,0
|
|
20230710,143700,422291250,34100,34100,34100,34100,0
|
|
20230710,143600,422291250,34100,34100,34100,34100,0
|
|
20230710,143500,422291250,34100,34100,34100,34100,0
|
|
20230710,143400,422291250,34100,34100,34100,34100,0
|
|
20230710,143300,422291250,34100,34100,34100,34100,0
|
|
20230710,143200,422291250,34100,34100,34100,34100,0
|
|
20230710,143100,422291250,34100,34100,34100,34100,0
|
|
20230710,143000,422291250,34100,34100,34100,34100,0
|
|
20230710,142900,422291250,34100,34100,34100,34100,0
|
|
20230710,142800,422291250,34100,34100,34100,34100,0
|
|
20230710,142700,422291250,34100,34100,34100,34100,18
|
|
20230710,142600,421677450,34000,34050,34100,34000,139
|
|
20230710,142500,416946500,34050,34050,34050,34050,0
|
|
20230710,142400,416946500,34050,34050,34050,34050,0
|
|
20230710,142300,416946500,34050,34050,34050,34050,0
|
|
20230710,142200,416946500,34050,34050,34050,34050,0
|
|
20230710,142100,416946500,34050,34050,34050,34050,0
|
|
20230710,142000,416946500,34050,34050,34050,34050,0
|
|
20230710,141900,416946500,34050,34050,34050,34050,0
|
|
20230710,141800,416946500,34050,34050,34050,34050,1
|
|
20230710,141700,416912450,34050,34050,34050,34050,1
|
|
20230710,141600,416878400,34050,34050,34050,34050,30
|
|
20230710,141500,415856900,34000,34000,34000,34000,0
|
|
20230710,141400,415856900,34000,34000,34000,34000,0
|
|
20230710,141300,415856900,34000,34000,34000,34000,0
|
|
20230710,141200,415856900,34000,34000,34000,34000,0
|
|
20230710,141100,415856900,34000,34000,34000,34000,113
|
|
20230710,141000,412014900,34000,34000,34000,34000,5
|
|
20230710,140900,411844900,34000,34000,34000,34000,0
|
|
20230710,140800,411844900,34000,34000,34000,34000,0
|
|
20230710,140700,411844900,34000,34000,34000,34000,0
|
|
20230710,140600,411844900,34000,34000,34000,34000,0
|
|
20230710,140500,411844900,34000,34000,34000,34000,0
|
|
20230710,140400,411844900,34000,34000,34000,34000,0
|
|
20230710,140300,411844900,34000,34000,34000,34000,20
|
|
20230710,140200,411164900,34050,34050,34050,34050,0
|
|
20230710,140100,411164900,34050,34150,34150,34050,483
|
|
20230710,140000,394695450,34200,34200,34200,34200,0
|
|
20230710,135900,394695450,34200,34200,34200,34200,0
|
|
20230710,135800,394695450,34200,34200,34200,34200,0
|
|
20230710,135700,394695450,34200,34200,34200,34200,0
|
|
20230710,135600,394695450,34200,34200,34200,34200,0
|
|
20230710,135500,394695450,34200,34200,34200,34200,3
|
|
20230710,135400,394592850,34100,34100,34100,34100,0
|
|
20230710,135300,394592850,34100,34100,34100,34100,0
|
|
20230710,135200,394592850,34100,34100,34100,34100,0
|
|
20230710,135100,394592850,34100,34100,34100,34100,0
|
|
20230710,135000,394592850,34100,34100,34100,34100,0
|
|
20230710,134900,394592850,34100,34100,34100,34100,0
|
|
20230710,134800,394592850,34100,34100,34100,34100,0
|
|
20230710,134700,394592850,34100,34100,34100,34100,0
|
|
20230710,134600,394592850,34100,34100,34100,34100,0
|
|
20230710,134500,394592850,34100,34100,34100,34100,0
|
|
20230710,134400,394592850,34100,34250,34250,34100,10
|
|
20230710,134300,394251700,34250,34250,34250,34250,0
|
|
20230710,134200,394251700,34250,34250,34250,34250,0
|
|
20230710,134100,394251700,34250,34250,34250,34250,0
|
|
20230710,134000,394251700,34250,34250,34250,34250,0
|
|
20230710,133900,394251700,34250,34250,34250,34250,0
|
|
20230710,133800,394251700,34250,34250,34250,34250,0
|
|
20230710,133700,394251700,34250,34250,34250,34250,0
|
|
20230710,133600,394251700,34250,34250,34250,34250,0
|
|
20230710,133500,394251700,34250,34250,34250,34250,0
|
|
20230710,133400,394251700,34250,34250,34250,34250,0
|
|
20230710,133300,394251700,34250,34250,34250,34250,0
|
|
20230710,133200,394251700,34250,34250,34250,34250,10
|
|
20230710,133100,393909200,34250,34250,34250,34250,0
|
|
20230710,133000,393909200,34250,34250,34250,34250,0
|
|
20230710,132900,393909200,34250,34250,34250,34250,0
|
|
20230710,132800,393909200,34250,34250,34250,34250,1
|
|
20230710,132700,393874950,34250,34250,34250,34250,10
|
|
20230710,132600,393532450,34100,34100,34100,34100,0
|
|
20230710,132500,393532450,34100,34100,34100,34100,0
|
|
20230710,132400,393532450,34100,34100,34100,34100,0
|
|
20230710,132300,393532450,34100,34100,34100,34100,0
|
|
20230710,132200,393532450,34100,34100,34100,34100,1
|
|
20230710,132100,393498350,34100,34100,34100,34100,0
|
|
20230710,132000,393498350,34100,34100,34100,34100,0
|
|
20230710,131900,393498350,34100,34100,34100,34100,0
|
|
20230710,131800,393498350,34100,34100,34100,34100,0
|
|
20230710,131700,393498350,34100,34100,34100,34100,0
|
|
20230710,131600,393498350,34100,34100,34100,34100,0
|
|
20230710,131500,393498350,34100,34100,34100,34100,0
|
|
20230710,131400,393498350,34100,34100,34100,34100,0
|
|
20230710,131300,393498350,34100,34100,34100,34100,0
|
|
20230710,131200,393498350,34100,34100,34100,34100,0
|
|
20230710,131100,393498350,34100,34100,34100,34100,0
|
|
20230710,131000,393498350,34100,34100,34100,34100,1
|
|
20230710,130900,393464250,34050,34050,34050,34050,0
|
|
20230710,130800,393464250,34050,34050,34050,34050,0
|
|
20230710,130700,393464250,34050,34050,34050,34050,0
|
|
20230710,130600,393464250,34050,34050,34050,34050,0
|
|
20230710,130500,393464250,34050,34050,34050,34050,0
|
|
20230710,130400,393464250,34050,34050,34050,34050,1
|
|
20230710,130300,393430200,34050,34050,34050,34050,0
|
|
20230710,130200,393430200,34050,34050,34050,34050,2
|
|
20230710,130100,393362100,34050,34050,34050,34050,0
|
|
20230710,130000,393362100,34050,34050,34050,34050,0
|
|
20230710,125900,393362100,34050,34050,34050,34050,0
|
|
20230710,125800,393362100,34050,34050,34050,34050,0
|
|
20230710,125700,393362100,34050,34050,34050,34050,0
|
|
20230710,125600,393362100,34050,34050,34050,34050,0
|
|
20230710,125500,393362100,34050,34050,34050,34050,1
|
|
20230710,125400,393328050,34050,34050,34050,34050,0
|
|
20230710,125300,393328050,34050,34050,34050,34050,1
|
|
20230710,125200,393294000,34050,34050,34050,34050,0
|
|
20230710,125100,393294000,34050,34050,34050,34050,0
|
|
20230710,125000,393294000,34050,34050,34050,34050,0
|
|
20230710,124900,393294000,34050,34050,34050,34050,1
|
|
20230710,124800,393259950,34050,34050,34050,34050,0
|
|
20230710,124700,393259950,34050,34050,34050,34050,0
|
|
20230710,124600,393259950,34050,34050,34050,34050,6
|
|
20230710,124500,393055650,34100,34100,34100,34100,75
|
|
20230710,124400,390498150,34100,34100,34100,34100,0
|
|
20230710,124300,390498150,34100,34100,34100,34100,0
|
|
20230710,124200,390498150,34100,34100,34100,34100,0
|
|
20230710,124100,390498150,34100,34100,34100,34100,0
|
|
20230710,124000,390498150,34100,34050,34100,34050,20
|
|
20230710,123900,389816400,34100,34100,34100,34100,75
|
|
20230710,123800,387258900,34000,34000,34000,34000,0
|
|
20230710,123700,387258900,34000,34000,34000,34000,19
|
|
20230710,123600,386612900,34000,34000,34000,34000,0
|
|
20230710,123500,386612900,34000,34000,34000,34000,0
|
|
20230710,123400,386612900,34000,34000,34000,34000,0
|
|
20230710,123300,386612900,34000,34000,34000,34000,0
|
|
20230710,123200,386612900,34000,34000,34000,34000,0
|
|
20230710,123100,386612900,34000,34000,34000,34000,0
|
|
20230710,123000,386612900,34000,34000,34000,34000,0
|
|
20230710,122900,386612900,34000,34000,34000,34000,0
|
|
20230710,122800,386612900,34000,34000,34000,34000,0
|
|
20230710,122700,386612900,34000,34050,34050,34000,202
|
|
20230710,122600,379739850,34100,34200,34200,34100,687
|
|
20230710,122500,356269500,34200,34200,34200,34200,0
|
|
20230710,122400,356269500,34200,34200,34200,34200,0
|
|
20230710,122300,356269500,34200,34200,34200,34200,0
|
|
20230710,122200,356269500,34200,34200,34200,34200,254
|
|
20230710,122100,347582700,34200,34200,34200,34200,0
|
|
20230710,122000,347582700,34200,34200,34200,34200,107
|
|
20230710,121900,343923300,34200,34150,34200,34150,3
|
|
20230710,121800,343820750,34150,34150,34150,34150,1
|
|
20230710,121700,343786600,34150,34150,34150,34150,0
|
|
20230710,121600,343786600,34150,34150,34150,34150,0
|
|
20230710,121500,343786600,34150,34150,34150,34150,0
|
|
20230710,121400,343786600,34150,34150,34150,34150,0
|
|
20230710,121300,343786600,34150,34150,34150,34150,0
|
|
20230710,121200,343786600,34150,34150,34150,34150,92
|
|
20230710,121100,340644800,34150,34150,34150,34150,245
|
|
20230710,121000,332278050,34150,34150,34150,34150,0
|
|
20230710,120900,332278050,34150,34150,34150,34150,0
|
|
20230710,120800,332278050,34150,34150,34150,34150,64
|
|
20230710,120700,330092450,34000,34050,34050,34000,70
|
|
20230710,120600,327711400,34050,34050,34050,34050,1
|
|
20230710,120500,327677350,34050,34050,34050,34050,2
|
|
20230710,120400,327609250,34050,34050,34050,34050,77
|
|
20230710,120300,324987400,34000,34000,34000,34000,0
|
|
20230710,120200,324987400,34000,34000,34000,34000,59
|
|
20230710,120100,322981400,34000,34000,34000,34000,0
|
|
20230710,120000,322981400,34000,34000,34000,34000,0
|
|
20230710,115900,322981400,34000,34000,34000,34000,0
|
|
20230710,115800,322981400,34000,34000,34000,34000,0
|
|
20230710,115700,322981400,34000,34000,34000,34000,0
|
|
20230710,115600,322981400,34000,34000,34000,34000,1
|
|
20230710,115500,322947400,34000,34000,34000,34000,0
|
|
20230710,115400,322947400,34000,34000,34000,34000,0
|
|
20230710,115300,322947400,34000,34050,34050,34000,19
|
|
20230710,115200,322300650,34050,34150,34150,34050,525
|
|
20230710,115100,304400350,34200,34400,34400,34200,208
|
|
20230710,115000,297282750,34400,34350,34400,34350,5
|
|
20230710,114900,297110800,34400,34400,34400,34400,1
|
|
20230710,114800,297076400,34150,34150,34150,34150,0
|
|
20230710,114700,297076400,34150,34150,34150,34150,40
|
|
20230710,114600,295710400,34150,34100,34150,34100,168
|
|
20230710,114500,289980250,34100,34100,34100,34100,0
|
|
20230710,114400,289980250,34100,34100,34100,34100,2
|
|
20230710,114300,289912050,34100,34100,34100,34100,0
|
|
20230710,114200,289912050,34100,34100,34100,34100,0
|
|
20230710,114100,289912050,34100,34100,34100,34100,0
|
|
20230710,114000,289912050,34100,34100,34100,34100,0
|
|
20230710,113900,289912050,34100,34100,34100,34100,86
|
|
20230710,113800,286979450,34050,34050,34050,34050,0
|
|
20230710,113700,286979450,34050,34050,34050,34050,0
|
|
20230710,113600,286979450,34050,34050,34050,34050,1
|
|
20230710,113500,286945400,34050,34050,34050,34050,0
|
|
20230710,113400,286945400,34050,34050,34050,34050,5
|
|
20230710,113300,286775150,34050,34050,34050,34050,0
|
|
20230710,113200,286775150,34050,34050,34050,34050,0
|
|
20230710,113100,286775150,34050,34050,34050,34050,0
|
|
20230710,113000,286775150,34050,34050,34050,34050,1
|
|
20230710,112900,286741100,34050,34050,34050,34050,0
|
|
20230710,112800,286741100,34050,34050,34050,34050,0
|
|
20230710,112700,286741100,34050,34050,34050,34050,0
|
|
20230710,112600,286741100,34050,34050,34050,34050,0
|
|
20230710,112500,286741100,34050,34050,34050,34050,0
|
|
20230710,112400,286741100,34050,34050,34050,34050,0
|
|
20230710,112300,286741100,34050,33950,34050,33950,2
|
|
20230710,112200,286673100,34100,34100,34100,34100,0
|
|
20230710,112100,286673100,34100,34100,34100,34100,0
|
|
20230710,112000,286673100,34100,34100,34100,34100,0
|
|
20230710,111900,286673100,34100,34100,34100,34100,0
|
|
20230710,111800,286673100,34100,34100,34100,34100,0
|
|
20230710,111700,286673100,34100,34100,34100,34100,0
|
|
20230710,111600,286673100,34100,34100,34100,34100,0
|
|
20230710,111500,286673100,34100,34100,34100,34100,11
|
|
20230710,111400,286298000,33900,33900,33900,33900,0
|
|
20230710,111300,286298000,33900,33900,33900,33900,0
|
|
20230710,111200,286298000,33900,33900,33900,33900,0
|
|
20230710,111100,286298000,33900,33900,33900,33900,1
|
|
20230710,111000,286264100,33900,33900,33900,33900,0
|
|
20230710,110900,286264100,33900,33900,33900,33900,0
|
|
20230710,110800,286264100,33900,33900,33900,33900,59
|
|
20230710,110700,284264000,33850,33850,33850,33850,0
|
|
20230710,110600,284264000,33850,33850,33850,33850,31
|
|
20230710,110500,283214650,33850,33850,33850,33850,119
|
|
20230710,110400,279186500,33850,33850,33850,33850,33
|
|
20230710,110300,278069450,33900,33900,33900,33900,40
|
|
20230710,110200,276713450,33800,33800,33800,33800,0
|
|
20230710,110100,276713450,33800,33800,33800,33800,0
|
|
20230710,110000,276713450,33800,33800,33800,33800,0
|
|
20230710,105900,276713450,33800,33800,33800,33800,0
|
|
20230710,105800,276713450,33800,33800,33800,33800,0
|
|
20230710,105700,276713450,33800,33800,33800,33800,0
|
|
20230710,105600,276713450,33800,33800,33800,33800,0
|
|
20230710,105500,276713450,33800,33800,33800,33800,0
|
|
20230710,105400,276713450,33800,33850,33850,33800,4
|
|
20230710,105300,276578200,33800,33800,33800,33800,0
|
|
20230710,105200,276578200,33800,33800,33800,33800,0
|
|
20230710,105100,276578200,33800,33850,33850,33800,1127
|
|
20230710,105000,238478800,33850,33900,33900,33850,87
|
|
20230710,104900,235533200,33950,33950,33950,33950,0
|
|
20230710,104800,235533200,33950,33950,33950,33950,0
|
|
20230710,104700,235533200,33950,33950,33950,33950,1
|
|
20230710,104600,235499250,34000,34000,34000,34000,0
|
|
20230710,104500,235499250,34000,34000,34000,34000,0
|
|
20230710,104400,235499250,34000,34000,34000,34000,0
|
|
20230710,104300,235499250,34000,34000,34000,34000,0
|
|
20230710,104200,235499250,34000,34000,34000,34000,0
|
|
20230710,104100,235499250,34000,34000,34000,34000,0
|
|
20230710,104000,235499250,34000,34000,34000,34000,0
|
|
20230710,103900,235499250,34000,34000,34000,34000,0
|
|
20230710,103800,235499250,34000,34000,34000,34000,0
|
|
20230710,103700,235499250,34000,34000,34000,34000,0
|
|
20230710,103600,235499250,34000,34000,34000,34000,0
|
|
20230710,103500,235499250,34000,34050,34050,34000,448
|
|
20230710,103400,220245150,34100,34100,34100,34100,10
|
|
20230710,103300,219904150,34100,34100,34100,34100,0
|
|
20230710,103200,219904150,34100,34100,34100,34100,8
|
|
20230710,103100,219631350,34100,34100,34100,34100,0
|
|
20230710,103000,219631350,34100,34100,34100,34100,6
|
|
20230710,102900,219426750,34050,34050,34050,34050,13
|
|
20230710,102800,218984100,34050,34000,34100,34000,430
|
|
20230710,102700,204341300,34000,34000,34000,34000,0
|
|
20230710,102600,204341300,34000,34000,34000,34000,0
|
|
20230710,102500,204341300,34000,34000,34000,34000,0
|
|
20230710,102400,204341300,34000,34000,34000,34000,0
|
|
20230710,102300,204341300,34000,34000,34000,34000,0
|
|
20230710,102200,204341300,34000,34000,34000,34000,0
|
|
20230710,102100,204341300,34000,34000,34000,34000,1
|
|
20230710,102000,204307300,34000,34000,34000,34000,0
|
|
20230710,101900,204307300,34000,34000,34000,34000,0
|
|
20230710,101800,204307300,34000,34000,34000,34000,0
|
|
20230710,101700,204307300,34000,34000,34000,34000,30
|
|
20230710,101600,203287300,33950,33950,33950,33950,0
|
|
20230710,101500,203287300,33950,33950,33950,33950,0
|
|
20230710,101400,203287300,33950,33950,33950,33950,0
|
|
20230710,101300,203287300,33950,33950,33950,33950,0
|
|
20230710,101200,203287300,33950,33950,33950,33950,78
|
|
20230710,101100,200639200,33850,33900,33900,33850,25
|
|
20230710,101000,199792900,33950,33950,33950,33950,21
|
|
20230710,100900,199079950,33800,33800,33800,33800,0
|
|
20230710,100800,199079950,33800,33800,33800,33800,30
|
|
20230710,100700,198065950,33750,33850,33850,33750,102
|
|
20230710,100600,194622250,33800,33800,33800,33800,113
|
|
20230710,100500,190802850,34000,34000,34000,34000,0
|
|
20230710,100400,190802850,34000,34000,34000,34000,1
|
|
20230710,100300,190768850,33800,33800,33800,33800,0
|
|
20230710,100200,190768850,33800,33800,33800,33800,93
|
|
20230710,100100,187625450,33800,33800,33800,33800,0
|
|
20230710,100000,187625450,33800,33800,33800,33800,1
|
|
20230710,095900,187591650,33800,33800,33800,33800,100
|
|
20230710,095800,184211650,33800,33800,33800,33800,0
|
|
20230710,095700,184211650,33800,33800,33800,33800,0
|
|
20230710,095600,184211650,33800,33800,33800,33800,2
|
|
20230710,095500,184144050,33800,33900,33900,33800,999
|
|
20230710,095400,150376450,33900,33900,33900,33900,0
|
|
20230710,095300,150376450,33900,33900,33900,33900,2
|
|
20230710,095200,150308650,33900,33900,33900,33900,0
|
|
20230710,095100,150308650,33900,33900,33900,33900,0
|
|
20230710,095000,150308650,33900,33950,33950,33900,11
|
|
20230710,094900,149935250,33950,33950,33950,33950,1
|
|
20230710,094800,149901300,34000,33750,34000,33750,364
|
|
20230710,094700,137573450,33750,33750,33750,33750,10
|
|
20230710,094600,137235950,33750,33750,33750,33750,10
|
|
20230710,094500,136898450,33800,33850,33850,33800,12
|
|
20230710,094400,136492800,33850,33850,33850,33850,0
|
|
20230710,094300,136492800,33850,33850,33850,33850,0
|
|
20230710,094200,136492800,33850,33800,33850,33800,110
|
|
20230710,094100,132769800,33750,33750,33750,33750,95
|
|
20230710,094000,129563550,33750,33750,33750,33750,0
|
|
20230710,093900,129563550,33750,33750,33750,33750,0
|
|
20230710,093800,129563550,33750,33750,33750,33750,105
|
|
20230710,093700,126019800,33650,33750,33750,33550,334
|
|
20230710,093600,114765900,33750,33750,33750,33750,0
|
|
20230710,093500,114765900,33750,33750,33750,33750,100
|
|
20230710,093400,111390900,33750,33750,33750,33750,0
|
|
20230710,093300,111390900,33750,33700,33750,33700,111
|
|
20230710,093200,107646450,33550,33600,33600,33550,10
|
|
20230710,093100,107310600,33650,33600,33650,33600,40
|
|
20230710,093000,105965350,33450,33450,33450,33450,56
|
|
20230710,092900,104092150,33450,33450,33450,33450,0
|
|
20230710,092800,104092150,33450,33450,33450,33450,0
|
|
20230710,092700,104092150,33450,33450,33450,33450,0
|
|
20230710,092600,104092150,33450,33400,33500,33400,380
|
|
20230710,092500,91385200,33450,33550,33550,33450,117
|
|
20230710,092400,87464300,33650,33650,33650,33650,0
|
|
20230710,092300,87464300,33650,33650,33650,33650,30
|
|
20230710,092200,86454800,33650,33650,33650,33650,5
|
|
20230710,092100,86286550,33650,33550,33650,33550,236
|
|
20230710,092000,78363250,33550,33550,33550,33550,105
|
|
20230710,091900,74840500,33600,33650,33650,33600,270
|
|
20230710,091800,65767500,33600,33600,33600,33600,0
|
|
20230710,091700,65767500,33600,33600,33600,33600,0
|
|
20230710,091600,65767500,33600,33600,33600,33600,200
|
|
20230710,091500,59047500,33600,33600,33600,33600,30
|
|
20230710,091400,58039500,33650,33700,33700,33650,50
|
|
20230710,091300,56356500,33800,33800,33800,33800,0
|
|
20230710,091200,56356500,33800,33750,33800,33750,14
|
|
20230710,091100,55883800,33800,33650,33800,33650,223
|
|
20230710,091000,48378350,33550,33600,33600,33550,317
|
|
20230710,090900,37742600,33700,33650,33700,33650,61
|
|
20230710,090800,35689700,33750,33750,33750,33750,0
|
|
20230710,090700,35689700,33750,33750,33750,33750,0
|
|
20230710,090600,35689700,33750,33500,33750,33400,214
|
|
20230710,090500,28530400,33550,33700,33700,33550,492
|
|
20230710,090400,11976250,33700,33700,33700,33700,62
|
|
20230710,090300,9886850,33700,33700,33700,33700,2
|
|
20230710,090200,9819450,33800,33800,33800,33800,20
|
|
20230710,090100,9143450,33800,33900,33900,33800,181
|
|
20230710,090000,3014450,34000,33550,34050,33550,89
|