654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195100,361648550,34650,34650,34650,34650,185
|
|
20230711,195000,361648550,34650,34650,34650,34650,0
|
|
20230711,194900,361648550,34650,34650,34650,34650,0
|
|
20230711,194800,361648550,34650,34650,34650,34650,0
|
|
20230711,194700,361648550,34650,34650,34650,34650,0
|
|
20230711,194600,361648550,34650,34650,34650,34650,0
|
|
20230711,194500,361648550,34650,34650,34650,34650,0
|
|
20230711,194400,361648550,34650,34650,34650,34650,0
|
|
20230711,194300,361648550,34650,34650,34650,34650,0
|
|
20230711,194200,361648550,34650,34650,34650,34650,0
|
|
20230711,194100,361648550,34650,34650,34650,34650,0
|
|
20230711,194000,361648550,34650,34650,34650,34650,0
|
|
20230711,193900,361648550,34650,34650,34650,34650,0
|
|
20230711,193800,361648550,34650,34650,34650,34650,0
|
|
20230711,193700,361648550,34650,34650,34650,34650,0
|
|
20230711,193600,361648550,34650,34650,34650,34650,0
|
|
20230711,193500,361648550,34650,34650,34650,34650,0
|
|
20230711,193400,361648550,34650,34650,34650,34650,0
|
|
20230711,193300,361648550,34650,34650,34650,34650,0
|
|
20230711,193200,361648550,34650,34650,34650,34650,0
|
|
20230711,193100,361648550,34650,34650,34650,34650,0
|
|
20230711,193000,361648550,34650,34650,34650,34650,0
|
|
20230711,192900,361648550,34650,34650,34650,34650,0
|
|
20230711,192800,361648550,34650,34650,34650,34650,0
|
|
20230711,192700,361648550,34650,34650,34650,34650,0
|
|
20230711,192600,361648550,34650,34650,34650,34650,0
|
|
20230711,192500,361648550,34650,34650,34650,34650,0
|
|
20230711,192400,361648550,34650,34650,34650,34650,0
|
|
20230711,192300,361648550,34650,34650,34650,34650,0
|
|
20230711,192200,361648550,34650,34650,34650,34650,0
|
|
20230711,192100,361648550,34650,34650,34650,34650,185
|
|
20230711,192000,361648550,34650,34650,34650,34650,0
|
|
20230711,191900,361648550,34650,34650,34650,34650,0
|
|
20230711,191800,361648550,34650,34650,34650,34650,0
|
|
20230711,191700,361648550,34650,34650,34650,34650,0
|
|
20230711,191600,361648550,34650,34650,34650,34650,0
|
|
20230711,191500,361648550,34650,34650,34650,34650,0
|
|
20230711,191400,361648550,34650,34650,34650,34650,0
|
|
20230711,191300,361648550,34650,34650,34650,34650,0
|
|
20230711,191200,361648550,34650,34650,34650,34650,0
|
|
20230711,191100,361648550,34650,34650,34650,34650,0
|
|
20230711,191000,361648550,34650,34650,34650,34650,0
|
|
20230711,190900,361648550,34650,34650,34650,34650,0
|
|
20230711,190800,361648550,34650,34650,34650,34650,0
|
|
20230711,190700,361648550,34650,34650,34650,34650,0
|
|
20230711,190600,361648550,34650,34650,34650,34650,0
|
|
20230711,190500,361648550,34650,34650,34650,34650,0
|
|
20230711,190400,361648550,34650,34650,34650,34650,0
|
|
20230711,190300,361648550,34650,34650,34650,34650,0
|
|
20230711,190200,361648550,34650,34650,34650,34650,0
|
|
20230711,190100,361648550,34650,34650,34650,34650,0
|
|
20230711,190000,361648550,34650,34650,34650,34650,0
|
|
20230711,185900,361648550,34650,34650,34650,34650,0
|
|
20230711,185800,361648550,34650,34650,34650,34650,0
|
|
20230711,185700,361648550,34650,34650,34650,34650,0
|
|
20230711,185600,361648550,34650,34650,34650,34650,0
|
|
20230711,185500,361648550,34650,34650,34650,34650,0
|
|
20230711,185400,361648550,34650,34650,34650,34650,0
|
|
20230711,185300,361648550,34650,34650,34650,34650,0
|
|
20230711,185200,361648550,34650,34650,34650,34650,0
|
|
20230711,185100,361648550,34650,34650,34650,34650,185
|
|
20230711,185000,361648550,34650,34650,34650,34650,0
|
|
20230711,184900,361648550,34650,34650,34650,34650,0
|
|
20230711,184800,361648550,34650,34650,34650,34650,0
|
|
20230711,184700,361648550,34650,34650,34650,34650,0
|
|
20230711,184600,361648550,34650,34650,34650,34650,0
|
|
20230711,184500,361648550,34650,34650,34650,34650,0
|
|
20230711,184400,361648550,34650,34650,34650,34650,0
|
|
20230711,184300,361648550,34650,34650,34650,34650,0
|
|
20230711,184200,361648550,34650,34650,34650,34650,0
|
|
20230711,184100,361648550,34650,34650,34650,34650,0
|
|
20230711,184000,361648550,34650,34650,34650,34650,0
|
|
20230711,183900,361648550,34650,34650,34650,34650,0
|
|
20230711,183800,361648550,34650,34650,34650,34650,0
|
|
20230711,183700,361648550,34650,34650,34650,34650,0
|
|
20230711,183600,361648550,34650,34650,34650,34650,0
|
|
20230711,183500,361648550,34650,34650,34650,34650,0
|
|
20230711,183400,361648550,34650,34650,34650,34650,0
|
|
20230711,183300,361648550,34650,34650,34650,34650,0
|
|
20230711,183200,361648550,34650,34650,34650,34650,0
|
|
20230711,183100,361648550,34650,34650,34650,34650,0
|
|
20230711,183000,361648550,34650,34650,34650,34650,0
|
|
20230711,182900,361648550,34650,34650,34650,34650,0
|
|
20230711,182800,361648550,34650,34650,34650,34650,0
|
|
20230711,182700,361648550,34650,34650,34650,34650,0
|
|
20230711,182600,361648550,34650,34650,34650,34650,0
|
|
20230711,182500,361648550,34650,34650,34650,34650,0
|
|
20230711,182400,361648550,34650,34650,34650,34650,0
|
|
20230711,182300,361648550,34650,34650,34650,34650,0
|
|
20230711,182200,361648550,34650,34650,34650,34650,0
|
|
20230711,182100,361648550,34650,34650,34650,34650,185
|
|
20230711,182000,361648550,34650,34650,34650,34650,0
|
|
20230711,181900,361648550,34650,34650,34650,34650,0
|
|
20230711,181800,361648550,34650,34650,34650,34650,0
|
|
20230711,181700,361648550,34650,34650,34650,34650,0
|
|
20230711,181600,361648550,34650,34650,34650,34650,0
|
|
20230711,181500,361648550,34650,34650,34650,34650,0
|
|
20230711,181400,361648550,34650,34650,34650,34650,0
|
|
20230711,181300,361648550,34650,34650,34650,34650,0
|
|
20230711,181200,361648550,34650,34650,34650,34650,0
|
|
20230711,181100,361648550,34650,34650,34650,34650,0
|
|
20230711,181000,361648550,34650,34650,34650,34650,0
|
|
20230711,180900,361648550,34650,34650,34650,34650,0
|
|
20230711,180800,361648550,34650,34650,34650,34650,0
|
|
20230711,180700,361648550,34650,34650,34650,34650,0
|
|
20230711,180600,361648550,34650,34650,34650,34650,0
|
|
20230711,180500,361648550,34650,34650,34650,34650,0
|
|
20230711,180400,361648550,34650,34650,34650,34650,0
|
|
20230711,180300,361648550,34650,34650,34650,34650,0
|
|
20230711,180200,361648550,34650,34650,34650,34650,0
|
|
20230711,180100,361648550,34650,34650,34650,34650,0
|
|
20230711,180000,361648550,34650,34650,34650,34650,0
|
|
20230711,175900,361648550,34650,34650,34650,34650,0
|
|
20230711,175800,361648550,34650,34650,34650,34650,0
|
|
20230711,175700,361648550,34650,34650,34650,34650,0
|
|
20230711,175600,361648550,34650,34650,34650,34650,0
|
|
20230711,175500,361648550,34650,34650,34650,34650,0
|
|
20230711,175400,361648550,34650,34650,34650,34650,0
|
|
20230711,175300,361648550,34650,34650,34650,34650,0
|
|
20230711,175200,361648550,34650,34650,34650,34650,0
|
|
20230711,175100,361648550,34650,34650,34650,34650,185
|
|
20230711,175000,361648550,34650,34650,34650,34650,0
|
|
20230711,174900,361648550,34650,34650,34650,34650,0
|
|
20230711,174800,361648550,34650,34650,34650,34650,0
|
|
20230711,174700,361648550,34650,34650,34650,34650,0
|
|
20230711,174600,361648550,34650,34650,34650,34650,0
|
|
20230711,174500,361648550,34650,34650,34650,34650,0
|
|
20230711,174400,361648550,34650,34650,34650,34650,0
|
|
20230711,174300,361648550,34650,34650,34650,34650,0
|
|
20230711,174200,361648550,34650,34650,34650,34650,0
|
|
20230711,174100,361648550,34650,34650,34650,34650,0
|
|
20230711,174000,361648550,34650,34650,34650,34650,0
|
|
20230711,173900,361648550,34650,34650,34650,34650,0
|
|
20230711,173800,361648550,34650,34650,34650,34650,0
|
|
20230711,173700,361648550,34650,34650,34650,34650,0
|
|
20230711,173600,361648550,34650,34650,34650,34650,0
|
|
20230711,173500,361648550,34650,34650,34650,34650,0
|
|
20230711,173400,361648550,34650,34650,34650,34650,0
|
|
20230711,173300,361648550,34650,34650,34650,34650,0
|
|
20230711,173200,361648550,34650,34650,34650,34650,0
|
|
20230711,173100,361648550,34650,34650,34650,34650,0
|
|
20230711,173000,361648550,34650,34650,34650,34650,0
|
|
20230711,172900,361648550,34650,34650,34650,34650,0
|
|
20230711,172800,361648550,34650,34650,34650,34650,0
|
|
20230711,172700,361648550,34650,34650,34650,34650,0
|
|
20230711,172600,361648550,34650,34650,34650,34650,0
|
|
20230711,172500,361648550,34650,34650,34650,34650,0
|
|
20230711,172400,361648550,34650,34650,34650,34650,0
|
|
20230711,172300,361648550,34650,34650,34650,34650,0
|
|
20230711,172200,361648550,34650,34650,34650,34650,0
|
|
20230711,172100,361648550,34650,34650,34650,34650,185
|
|
20230711,172000,361648550,34650,34650,34650,34650,0
|
|
20230711,171900,361648550,34650,34650,34650,34650,0
|
|
20230711,171800,361648550,34650,34650,34650,34650,0
|
|
20230711,171700,361648550,34650,34650,34650,34650,0
|
|
20230711,171600,361648550,34650,34650,34650,34650,0
|
|
20230711,171500,361648550,34650,34650,34650,34650,0
|
|
20230711,171400,361648550,34650,34650,34650,34650,0
|
|
20230711,171300,361648550,34650,34650,34650,34650,0
|
|
20230711,171200,361648550,34650,34650,34650,34650,0
|
|
20230711,171100,361648550,34650,34650,34650,34650,0
|
|
20230711,171000,361648550,34650,34650,34650,34650,0
|
|
20230711,170900,361648550,34650,34650,34650,34650,0
|
|
20230711,170800,361648550,34650,34650,34650,34650,0
|
|
20230711,170700,361648550,34650,34650,34650,34650,0
|
|
20230711,170600,361648550,34650,34650,34650,34650,0
|
|
20230711,170500,361648550,34650,34650,34650,34650,0
|
|
20230711,170400,361648550,34650,34650,34650,34650,0
|
|
20230711,170300,361648550,34650,34650,34650,34650,0
|
|
20230711,170200,361648550,34650,34650,34650,34650,0
|
|
20230711,170100,361648550,34650,34650,34650,34650,0
|
|
20230711,170000,361648550,34650,34650,34650,34650,0
|
|
20230711,165900,361648550,34650,34650,34650,34650,0
|
|
20230711,165800,361648550,34650,34650,34650,34650,0
|
|
20230711,165700,361648550,34650,34650,34650,34650,0
|
|
20230711,165600,361648550,34650,34650,34650,34650,0
|
|
20230711,165500,361648550,34650,34650,34650,34650,0
|
|
20230711,165400,361648550,34650,34650,34650,34650,0
|
|
20230711,165300,361648550,34650,34650,34650,34650,0
|
|
20230711,165200,361648550,34650,34650,34650,34650,0
|
|
20230711,165100,361648550,34650,34650,34650,34650,185
|
|
20230711,165000,361648550,34650,34650,34650,34650,0
|
|
20230711,164900,361648550,34650,34650,34650,34650,0
|
|
20230711,164800,361648550,34650,34650,34650,34650,0
|
|
20230711,164700,361648550,34650,34650,34650,34650,0
|
|
20230711,164600,361648550,34650,34650,34650,34650,0
|
|
20230711,164500,361648550,34650,34650,34650,34650,0
|
|
20230711,164400,361648550,34650,34650,34650,34650,0
|
|
20230711,164300,361648550,34650,34650,34650,34650,0
|
|
20230711,164200,361648550,34650,34650,34650,34650,0
|
|
20230711,164100,361648550,34650,34650,34650,34650,0
|
|
20230711,164000,361648550,34650,34650,34650,34650,0
|
|
20230711,163900,361648550,34650,34650,34650,34650,0
|
|
20230711,163800,361648550,34650,34650,34650,34650,0
|
|
20230711,163700,361648550,34650,34650,34650,34650,0
|
|
20230711,163600,361648550,34650,34650,34650,34650,0
|
|
20230711,163500,361648550,34650,34650,34650,34650,0
|
|
20230711,163400,361648550,34650,34650,34650,34650,0
|
|
20230711,163300,361648550,34650,34650,34650,34650,0
|
|
20230711,163200,361648550,34650,34650,34650,34650,0
|
|
20230711,163100,361648550,34650,34650,34650,34650,0
|
|
20230711,163000,361648550,34650,34650,34650,34650,0
|
|
20230711,162900,361648550,34650,34650,34650,34650,0
|
|
20230711,162800,361648550,34650,34650,34650,34650,0
|
|
20230711,162700,361648550,34650,34650,34650,34650,0
|
|
20230711,162600,361648550,34650,34650,34650,34650,0
|
|
20230711,162500,361648550,34650,34650,34650,34650,0
|
|
20230711,162400,361648550,34650,34650,34650,34650,0
|
|
20230711,162300,361648550,34650,34650,34650,34650,0
|
|
20230711,162200,361648550,34650,34650,34650,34650,0
|
|
20230711,162100,361648550,34650,34650,34650,34650,185
|
|
20230711,162000,361648550,34650,34650,34650,34650,0
|
|
20230711,161900,361648550,34650,34650,34650,34650,0
|
|
20230711,161800,361648550,34650,34650,34650,34650,0
|
|
20230711,161700,361648550,34650,34650,34650,34650,0
|
|
20230711,161600,361648550,34650,34650,34650,34650,0
|
|
20230711,161500,361648550,34650,34650,34650,34650,0
|
|
20230711,161400,361648550,34650,34650,34650,34650,0
|
|
20230711,161300,361648550,34650,34650,34650,34650,0
|
|
20230711,161200,361648550,34650,34650,34650,34650,0
|
|
20230711,161100,361648550,34650,34650,34650,34650,0
|
|
20230711,161000,361648550,34650,34650,34650,34650,0
|
|
20230711,160900,361648550,34650,34650,34650,34650,0
|
|
20230711,160800,361648550,34650,34650,34650,34650,0
|
|
20230711,160700,361648550,34650,34650,34650,34650,0
|
|
20230711,160600,361648550,34650,34650,34650,34650,0
|
|
20230711,160500,361648550,34650,34650,34650,34650,0
|
|
20230711,160400,361648550,34650,34650,34650,34650,0
|
|
20230711,160300,361648550,34650,34650,34650,34650,0
|
|
20230711,160200,361648550,34650,34650,34650,34650,0
|
|
20230711,160100,361648550,34650,34650,34650,34650,0
|
|
20230711,160000,361648550,34650,34650,34650,34650,0
|
|
20230711,155900,361648550,34650,34650,34650,34650,0
|
|
20230711,155800,361648550,34650,34650,34650,34650,0
|
|
20230711,155700,361648550,34650,34650,34650,34650,0
|
|
20230711,155600,361648550,34650,34650,34650,34650,0
|
|
20230711,155500,361648550,34650,34650,34650,34650,0
|
|
20230711,155400,361648550,34650,34650,34650,34650,0
|
|
20230711,155300,361648550,34650,34650,34650,34650,0
|
|
20230711,155200,361648550,34650,34650,34650,34650,0
|
|
20230711,155100,361648550,34650,34650,34650,34650,185
|
|
20230711,155000,361648550,34650,34650,34650,34650,0
|
|
20230711,154900,361648550,34650,34650,34650,34650,0
|
|
20230711,154800,361648550,34650,34650,34650,34650,0
|
|
20230711,154700,361648550,34650,34650,34650,34650,0
|
|
20230711,154600,361648550,34650,34650,34650,34650,0
|
|
20230711,154500,361648550,34650,34650,34650,34650,0
|
|
20230711,154400,361648550,34650,34650,34650,34650,0
|
|
20230711,154300,361648550,34650,34650,34650,34650,0
|
|
20230711,154200,361648550,34650,34650,34650,34650,0
|
|
20230711,154100,361648550,34650,34650,34650,34650,0
|
|
20230711,154000,361648550,34650,34650,34650,34650,0
|
|
20230711,153900,361648550,34650,34650,34650,34650,0
|
|
20230711,153800,361648550,34650,34650,34650,34650,0
|
|
20230711,153700,361648550,34650,34650,34650,34650,0
|
|
20230711,153600,361648550,34650,34650,34650,34650,0
|
|
20230711,153500,361648550,34650,34650,34650,34650,0
|
|
20230711,153400,361648550,34650,34650,34650,34650,0
|
|
20230711,153300,361648550,34650,34650,34650,34650,0
|
|
20230711,153200,361648550,34650,34650,34650,34650,0
|
|
20230711,153100,361648550,34650,34650,34650,34650,0
|
|
20230711,153000,361648550,34650,34650,34650,34650,185
|
|
20230711,152900,355238300,34650,34650,34650,34650,0
|
|
20230711,152800,355238300,34650,34650,34650,34650,0
|
|
20230711,152700,355238300,34650,34650,34650,34650,0
|
|
20230711,152600,355238300,34650,34650,34650,34650,0
|
|
20230711,152500,355238300,34650,34650,34650,34650,0
|
|
20230711,152400,355238300,34650,34650,34650,34650,0
|
|
20230711,152300,355238300,34650,34650,34650,34650,0
|
|
20230711,152200,355238300,34650,34650,34650,34650,0
|
|
20230711,152100,355238300,34650,34650,34650,34650,0
|
|
20230711,152000,355238300,34650,34650,34650,34650,0
|
|
20230711,151900,355238300,34650,34650,34650,34650,5
|
|
20230711,151800,355065050,34650,34600,34650,34600,54
|
|
20230711,151700,353196100,34650,34600,34650,34600,12
|
|
20230711,151600,352780850,34650,34650,34650,34650,1
|
|
20230711,151500,352746200,34600,34650,34650,34600,3
|
|
20230711,151400,352642350,34650,34650,34650,34650,2
|
|
20230711,151300,352573050,34650,34650,34650,34650,0
|
|
20230711,151200,352573050,34650,34650,34650,34650,0
|
|
20230711,151100,352573050,34650,34650,34650,34650,170
|
|
20230711,151000,346682550,34650,34650,34650,34650,2
|
|
20230711,150900,346613250,34700,34700,34700,34700,4
|
|
20230711,150800,346474450,34700,34700,34700,34700,56
|
|
20230711,150700,344531250,34700,34700,34700,34700,3
|
|
20230711,150600,344427150,34700,34700,34700,34700,9
|
|
20230711,150500,344114850,34650,34650,34650,34650,0
|
|
20230711,150400,344114850,34650,34700,34700,34650,300
|
|
20230711,150300,333705150,34700,34700,34700,34700,1
|
|
20230711,150200,333670450,34750,34750,34750,34750,213
|
|
20230711,150100,326268700,34800,34800,34800,34800,0
|
|
20230711,150000,326268700,34800,34800,34800,34800,1
|
|
20230711,145900,326233900,34800,34800,34800,34750,5
|
|
20230711,145800,326060000,34800,34800,34800,34800,0
|
|
20230711,145700,326060000,34800,34800,34800,34800,0
|
|
20230711,145600,326060000,34800,34800,34800,34800,0
|
|
20230711,145500,326060000,34800,34800,34800,34800,3
|
|
20230711,145400,325955600,34750,34750,34750,34750,0
|
|
20230711,145300,325955600,34750,34750,34750,34750,1
|
|
20230711,145200,325920850,34750,34750,34750,34750,0
|
|
20230711,145100,325920850,34750,34750,34750,34750,1
|
|
20230711,145000,325886100,34800,34800,34800,34800,3
|
|
20230711,144900,325781700,34800,34800,34800,34800,43
|
|
20230711,144800,324285300,34750,34750,34750,34750,0
|
|
20230711,144700,324285300,34750,34750,34750,34750,2
|
|
20230711,144600,324215800,34750,34750,34750,34750,0
|
|
20230711,144500,324215800,34750,34750,34750,34750,0
|
|
20230711,144400,324215800,34750,34750,34750,34750,5
|
|
20230711,144300,324042050,34750,34750,34750,34750,30
|
|
20230711,144200,322999550,34750,34750,34750,34750,0
|
|
20230711,144100,322999550,34750,34750,34750,34750,0
|
|
20230711,144000,322999550,34750,34750,34750,34750,2
|
|
20230711,143900,322930050,34750,34750,34750,34750,0
|
|
20230711,143800,322930050,34750,34750,34750,34750,68
|
|
20230711,143700,320567050,34750,34750,34750,34750,0
|
|
20230711,143600,320567050,34750,34750,34750,34750,0
|
|
20230711,143500,320567050,34750,34750,34750,34750,0
|
|
20230711,143400,320567050,34750,34750,34750,34750,30
|
|
20230711,143300,319524550,34750,34750,34750,34750,25
|
|
20230711,143200,318655800,34750,34750,34750,34750,0
|
|
20230711,143100,318655800,34750,34750,34750,34750,27
|
|
20230711,143000,317717550,34800,34750,34800,34750,48
|
|
20230711,142900,316049500,34700,34700,34700,34700,4
|
|
20230711,142800,315910700,34700,34700,34700,34700,10
|
|
20230711,142700,315563700,34700,34700,34700,34700,0
|
|
20230711,142600,315563700,34700,34700,34700,34700,20
|
|
20230711,142500,314869700,34700,34700,34700,34700,1
|
|
20230711,142400,314835000,34700,34700,34700,34700,2
|
|
20230711,142300,314765600,34700,34700,34700,34700,0
|
|
20230711,142200,314765600,34700,34700,34700,34700,0
|
|
20230711,142100,314765600,34700,34700,34700,34700,58
|
|
20230711,142000,312753000,34700,34700,34700,34700,0
|
|
20230711,141900,312753000,34700,34700,34700,34700,0
|
|
20230711,141800,312753000,34700,34700,34700,34700,0
|
|
20230711,141700,312753000,34700,34700,34700,34700,0
|
|
20230711,141600,312753000,34700,34700,34700,34700,10
|
|
20230711,141500,312406000,34700,34700,34700,34700,26
|
|
20230711,141400,311503800,34650,34650,34650,34650,0
|
|
20230711,141300,311503800,34650,34700,34700,34650,30
|
|
20230711,141200,310463500,34700,34700,34700,34700,10
|
|
20230711,141100,310116500,34700,34700,34700,34700,10
|
|
20230711,141000,309769500,34750,34750,34750,34750,1
|
|
20230711,140900,309734750,34750,34750,34750,34750,0
|
|
20230711,140800,309734750,34750,34750,34750,34750,0
|
|
20230711,140700,309734750,34750,34750,34750,34750,0
|
|
20230711,140600,309734750,34750,34750,34750,34750,110
|
|
20230711,140500,305912250,34700,34700,34700,34700,30
|
|
20230711,140400,304871250,34650,34650,34650,34650,0
|
|
20230711,140300,304871250,34650,34650,34650,34650,0
|
|
20230711,140200,304871250,34650,34650,34650,34650,0
|
|
20230711,140100,304871250,34650,34650,34650,34650,0
|
|
20230711,140000,304871250,34650,34650,34650,34650,0
|
|
20230711,135900,304871250,34650,34700,34700,34650,25
|
|
20230711,135800,304004000,34650,34700,34700,34650,113
|
|
20230711,135700,300088300,34650,34650,34650,34650,0
|
|
20230711,135600,300088300,34650,34650,34650,34650,1
|
|
20230711,135500,300053650,34650,34650,34650,34650,0
|
|
20230711,135400,300053650,34650,34650,34650,34650,0
|
|
20230711,135300,300053650,34650,34650,34650,34650,0
|
|
20230711,135200,300053650,34650,34650,34650,34650,0
|
|
20230711,135100,300053650,34650,34650,34650,34650,0
|
|
20230711,135000,300053650,34650,34700,34800,34650,97
|
|
20230711,134900,296680800,34750,34750,34750,34750,72
|
|
20230711,134800,294178800,34650,34650,34650,34650,0
|
|
20230711,134700,294178800,34650,34650,34650,34650,0
|
|
20230711,134600,294178800,34650,34650,34650,34650,0
|
|
20230711,134500,294178800,34650,34700,34700,34650,3
|
|
20230711,134400,294074800,34650,34650,34650,34650,1
|
|
20230711,134300,294040150,34700,34700,34700,34700,50
|
|
20230711,134200,292305150,34700,34700,34700,34700,0
|
|
20230711,134100,292305150,34700,34700,34700,34700,1
|
|
20230711,134000,292270450,34700,34700,34700,34700,9
|
|
20230711,133900,291958150,34750,34650,34750,34650,207
|
|
20230711,133800,284777100,34650,34650,34650,34650,0
|
|
20230711,133700,284777100,34650,34650,34650,34650,0
|
|
20230711,133600,284777100,34650,34650,34650,34650,0
|
|
20230711,133500,284777100,34650,34750,34750,34650,24
|
|
20230711,133400,283944500,34650,34650,34650,34650,130
|
|
20230711,133300,279440000,34650,34650,34650,34650,0
|
|
20230711,133200,279440000,34650,34650,34650,34650,31
|
|
20230711,133100,278365850,34650,34650,34650,34650,200
|
|
20230711,133000,271435850,34700,34650,34700,34650,360
|
|
20230711,132900,258945150,34650,34650,34650,34650,10
|
|
20230711,132800,258598650,34650,34650,34650,34650,8
|
|
20230711,132700,258321450,34600,34600,34600,34600,3
|
|
20230711,132600,258217650,34650,34650,34650,34650,135
|
|
20230711,132500,253539900,34600,34600,34600,34600,174
|
|
20230711,132400,247519500,34600,34600,34600,34600,0
|
|
20230711,132300,247519500,34600,34600,34600,34600,0
|
|
20230711,132200,247519500,34600,34600,34600,34600,0
|
|
20230711,132100,247519500,34600,34600,34600,34600,0
|
|
20230711,132000,247519500,34600,34600,34600,34600,0
|
|
20230711,131900,247519500,34600,34600,34600,34600,0
|
|
20230711,131800,247519500,34600,34600,34600,34600,0
|
|
20230711,131700,247519500,34600,34600,34600,34600,75
|
|
20230711,131600,244924500,34550,34550,34550,34550,2
|
|
20230711,131500,244855400,34600,34600,34600,34600,0
|
|
20230711,131400,244855400,34600,34600,34600,34600,0
|
|
20230711,131300,244855400,34600,34600,34600,34600,0
|
|
20230711,131200,244855400,34600,34650,34650,34600,185
|
|
20230711,131100,238447800,34650,34650,34650,34650,0
|
|
20230711,131000,238447800,34650,34600,34650,34600,175
|
|
20230711,130900,232386800,34600,34600,34600,34600,241
|
|
20230711,130800,224048200,34550,34550,34550,34550,142
|
|
20230711,130700,219142100,34550,34500,34550,34500,107
|
|
20230711,130600,215450100,34500,34450,34500,34450,29
|
|
20230711,130500,214450550,34400,34400,34400,34400,0
|
|
20230711,130400,214450550,34400,34400,34400,34400,1
|
|
20230711,130300,214416150,34400,34400,34400,34400,16
|
|
20230711,130200,213865750,34450,34450,34450,34450,0
|
|
20230711,130100,213865750,34450,34450,34450,34450,0
|
|
20230711,130000,213865750,34450,34350,34450,34250,961
|
|
20230711,125900,180835450,34400,34400,34400,34400,5
|
|
20230711,125800,180663450,34400,34400,34400,34400,0
|
|
20230711,125700,180663450,34400,34400,34400,34400,0
|
|
20230711,125600,180663450,34400,34400,34400,34400,0
|
|
20230711,125500,180663450,34400,34400,34400,34400,0
|
|
20230711,125400,180663450,34400,34400,34400,34400,0
|
|
20230711,125300,180663450,34400,34400,34400,34400,9
|
|
20230711,125200,180353850,34400,34400,34450,34400,52
|
|
20230711,125100,178564500,34450,34450,34450,34450,0
|
|
20230711,125000,178564500,34450,34450,34450,34450,0
|
|
20230711,124900,178564500,34450,34450,34450,34450,0
|
|
20230711,124800,178564500,34450,34450,34450,34450,0
|
|
20230711,124700,178564500,34450,34450,34450,34450,12
|
|
20230711,124600,178151100,34450,34450,34450,34450,11
|
|
20230711,124500,177772150,34450,34300,34450,34300,210
|
|
20230711,124400,170569000,34300,34300,34300,34300,0
|
|
20230711,124300,170569000,34300,34300,34300,34300,10
|
|
20230711,124200,170226000,34350,34400,34400,34350,8
|
|
20230711,124100,169950950,34400,34400,34400,34400,0
|
|
20230711,124000,169950950,34400,34400,34400,34400,0
|
|
20230711,123900,169950950,34400,34400,34400,34400,0
|
|
20230711,123800,169950950,34400,34400,34400,34400,8
|
|
20230711,123700,169675750,34400,34500,34500,34400,11
|
|
20230711,123600,169296350,34450,34450,34450,34450,5
|
|
20230711,123500,169124100,34450,34500,34500,34450,34
|
|
20230711,123400,167951550,34500,34500,34500,34500,0
|
|
20230711,123300,167951550,34500,34500,34500,34500,0
|
|
20230711,123200,167951550,34500,34500,34500,34500,3
|
|
20230711,123100,167848050,34300,34300,34300,34300,0
|
|
20230711,123000,167848050,34300,34300,34300,34300,3
|
|
20230711,122900,167745150,34300,34350,34350,34300,91
|
|
20230711,122800,164623700,34500,34400,34550,34400,65
|
|
20230711,122700,162382450,34400,34350,34400,34350,63
|
|
20230711,122600,160217250,34300,34300,34300,34300,0
|
|
20230711,122500,160217250,34300,34300,34300,34300,23
|
|
20230711,122400,159428350,34300,34300,34300,34300,0
|
|
20230711,122300,159428350,34300,34300,34300,34300,50
|
|
20230711,122200,157713350,34350,34350,34350,34350,0
|
|
20230711,122100,157713350,34350,34350,34350,34350,2
|
|
20230711,122000,157644650,34300,34300,34300,34300,17
|
|
20230711,121900,157061550,34300,34300,34300,34300,1
|
|
20230711,121800,157027250,34350,34350,34350,34350,0
|
|
20230711,121700,157027250,34350,34350,34350,34350,0
|
|
20230711,121600,157027250,34350,34350,34350,34350,0
|
|
20230711,121500,157027250,34350,34350,34350,34350,10
|
|
20230711,121400,156683750,34400,34400,34400,34400,0
|
|
20230711,121300,156683750,34400,34400,34400,34400,0
|
|
20230711,121200,156683750,34400,34400,34400,34400,0
|
|
20230711,121100,156683750,34400,34400,34400,34400,1
|
|
20230711,121000,156649350,34300,34300,34300,34300,0
|
|
20230711,120900,156649350,34300,34350,34350,34300,129
|
|
20230711,120800,152223450,34400,34400,34400,34400,0
|
|
20230711,120700,152223450,34400,34400,34400,34400,0
|
|
20230711,120600,152223450,34400,34400,34400,34400,0
|
|
20230711,120500,152223450,34400,34400,34400,34400,0
|
|
20230711,120400,152223450,34400,34400,34400,34400,0
|
|
20230711,120300,152223450,34400,34400,34400,34400,0
|
|
20230711,120200,152223450,34400,34400,34400,34400,0
|
|
20230711,120100,152223450,34400,34400,34400,34400,0
|
|
20230711,120000,152223450,34400,34400,34400,34400,0
|
|
20230711,115900,152223450,34400,34400,34400,34400,0
|
|
20230711,115800,152223450,34400,34400,34400,34400,10
|
|
20230711,115700,151879450,34350,34400,34400,34350,60
|
|
20230711,115600,149817450,34350,34300,34350,34300,134
|
|
20230711,115500,145215250,34350,34350,34350,34350,62
|
|
20230711,115400,143085550,34350,34350,34350,34350,0
|
|
20230711,115300,143085550,34350,34350,34350,34350,10
|
|
20230711,115200,142742050,34300,34200,34300,34200,419
|
|
20230711,115100,128370800,34200,34200,34200,34200,3
|
|
20230711,115000,128268200,34200,34200,34200,34200,0
|
|
20230711,114900,128268200,34200,34200,34200,34200,0
|
|
20230711,114800,128268200,34200,34200,34200,34200,16
|
|
20230711,114700,127721000,34200,34200,34200,34200,0
|
|
20230711,114600,127721000,34200,34200,34200,34200,0
|
|
20230711,114500,127721000,34200,34200,34200,34200,0
|
|
20230711,114400,127721000,34200,34200,34200,34200,0
|
|
20230711,114300,127721000,34200,34200,34200,34200,0
|
|
20230711,114200,127721000,34200,34200,34200,34200,0
|
|
20230711,114100,127721000,34200,34200,34200,34200,0
|
|
20230711,114000,127721000,34200,34200,34200,34200,0
|
|
20230711,113900,127721000,34200,34200,34200,34200,0
|
|
20230711,113800,127721000,34200,34200,34200,34200,0
|
|
20230711,113700,127721000,34200,34200,34200,34200,90
|
|
20230711,113600,124643000,34050,34050,34050,34050,0
|
|
20230711,113500,124643000,34050,34050,34050,34050,0
|
|
20230711,113400,124643000,34050,34050,34050,34050,0
|
|
20230711,113300,124643000,34050,34050,34050,34050,0
|
|
20230711,113200,124643000,34050,34050,34050,34050,0
|
|
20230711,113100,124643000,34050,34050,34050,34050,0
|
|
20230711,113000,124643000,34050,34000,34050,34000,251
|
|
20230711,112900,116107650,34000,34000,34000,34000,0
|
|
20230711,112800,116107650,34000,34000,34000,34000,5
|
|
20230711,112700,115937650,33950,33950,33950,33950,0
|
|
20230711,112600,115937650,33950,33950,33950,33950,1
|
|
20230711,112500,115903700,33950,33950,33950,33950,0
|
|
20230711,112400,115903700,33950,33950,33950,33950,0
|
|
20230711,112300,115903700,33950,33950,33950,33950,0
|
|
20230711,112200,115903700,33950,33950,33950,33950,0
|
|
20230711,112100,115903700,33950,33950,33950,33950,0
|
|
20230711,112000,115903700,33950,33950,33950,33950,0
|
|
20230711,111900,115903700,33950,33950,33950,33950,10
|
|
20230711,111800,115564200,33900,33900,33900,33900,19
|
|
20230711,111700,114920100,33900,33900,33900,33900,0
|
|
20230711,111600,114920100,33900,33900,33900,33900,0
|
|
20230711,111500,114920100,33900,33900,33900,33900,0
|
|
20230711,111400,114920100,33900,33900,33900,33900,0
|
|
20230711,111300,114920100,33900,33900,33900,33900,2
|
|
20230711,111200,114852300,33900,33900,33900,33900,8
|
|
20230711,111100,114581100,33900,33900,33900,33900,0
|
|
20230711,111000,114581100,33900,33900,33900,33900,0
|
|
20230711,110900,114581100,33900,33900,33900,33900,0
|
|
20230711,110800,114581100,33900,33900,33900,33900,0
|
|
20230711,110700,114581100,33900,33900,33900,33900,160
|
|
20230711,110600,109157100,33950,33950,33950,33950,59
|
|
20230711,110500,107154050,34000,34000,34000,34000,5
|
|
20230711,110400,106984050,34000,34000,34000,34000,234
|
|
20230711,110300,99028050,33950,33950,33950,33950,0
|
|
20230711,110200,99028050,33950,33950,33950,33950,0
|
|
20230711,110100,99028050,33950,33950,33950,33950,0
|
|
20230711,110000,99028050,33950,33950,33950,33950,2
|
|
20230711,105900,98960150,34000,34000,34000,34000,0
|
|
20230711,105800,98960150,34000,34000,34000,34000,32
|
|
20230711,105700,97872150,33950,33950,33950,33950,1
|
|
20230711,105600,97838200,33900,33900,33900,33900,0
|
|
20230711,105500,97838200,33900,33900,33900,33900,0
|
|
20230711,105400,97838200,33900,33900,33900,33900,20
|
|
20230711,105300,97160200,33900,33900,33900,33900,0
|
|
20230711,105200,97160200,33900,33900,33900,33900,0
|
|
20230711,105100,97160200,33900,33900,33900,33900,0
|
|
20230711,105000,97160200,33900,33900,33900,33900,0
|
|
20230711,104900,97160200,33900,33900,33900,33900,0
|
|
20230711,104800,97160200,33900,33900,33900,33900,0
|
|
20230711,104700,97160200,33900,33900,33900,33900,0
|
|
20230711,104600,97160200,33900,33900,33900,33900,122
|
|
20230711,104500,93024400,33900,33900,33900,33900,10
|
|
20230711,104400,92685400,33850,33850,33850,33850,0
|
|
20230711,104300,92685400,33850,33850,33850,33850,0
|
|
20230711,104200,92685400,33850,33850,33850,33850,0
|
|
20230711,104100,92685400,33850,33850,33850,33850,0
|
|
20230711,104000,92685400,33850,33850,33850,33850,0
|
|
20230711,103900,92685400,33850,33900,33900,33850,56
|
|
20230711,103800,90789400,33900,33900,33900,33900,0
|
|
20230711,103700,90789400,33900,33900,33900,33900,0
|
|
20230711,103600,90789400,33900,33900,33900,33900,0
|
|
20230711,103500,90789400,33900,33850,33900,33850,11
|
|
20230711,103400,90416850,33850,33850,33850,33850,0
|
|
20230711,103300,90416850,33850,33850,33850,33850,5
|
|
20230711,103200,90247600,33900,33900,33900,33900,0
|
|
20230711,103100,90247600,33900,33900,33900,33900,0
|
|
20230711,103000,90247600,33900,33900,33900,33900,0
|
|
20230711,102900,90247600,33900,33900,33900,33900,0
|
|
20230711,102800,90247600,33900,33900,33900,33900,0
|
|
20230711,102700,90247600,33900,33900,33900,33900,0
|
|
20230711,102600,90247600,33900,33900,33900,33900,1
|
|
20230711,102500,90213700,33900,33900,33900,33900,0
|
|
20230711,102400,90213700,33900,33900,33900,33900,0
|
|
20230711,102300,90213700,33900,33900,33900,33900,0
|
|
20230711,102200,90213700,33900,33900,33900,33900,0
|
|
20230711,102100,90213700,33900,33900,33900,33900,0
|
|
20230711,102000,90213700,33900,33900,33900,33900,90
|
|
20230711,101900,87162700,33900,33900,33900,33900,10
|
|
20230711,101800,86823700,33850,33800,33850,33800,102
|
|
20230711,101700,83373500,33900,33900,33900,33900,9
|
|
20230711,101600,83068400,33900,33900,33900,33850,260
|
|
20230711,101500,74262350,33900,33900,33900,33900,11
|
|
20230711,101400,73889450,33900,33900,33900,33900,0
|
|
20230711,101300,73889450,33900,33900,33900,33900,0
|
|
20230711,101200,73889450,33900,33900,33900,33900,0
|
|
20230711,101100,73889450,33900,33900,33900,33900,100
|
|
20230711,101000,70499450,33850,33850,33850,33850,60
|
|
20230711,100900,68468450,33800,33800,33800,33800,0
|
|
20230711,100800,68468450,33800,33800,33800,33800,0
|
|
20230711,100700,68468450,33800,33800,33800,33800,0
|
|
20230711,100600,68468450,33800,33800,33800,33800,0
|
|
20230711,100500,68468450,33800,33800,33800,33800,0
|
|
20230711,100400,68468450,33800,33800,33800,33800,0
|
|
20230711,100300,68468450,33800,33800,33800,33800,0
|
|
20230711,100200,68468450,33800,33800,33800,33800,0
|
|
20230711,100100,68468450,33800,33800,33800,33800,0
|
|
20230711,100000,68468450,33800,33900,33900,33800,7
|
|
20230711,095900,68231250,33800,33800,33800,33800,0
|
|
20230711,095800,68231250,33800,33850,33850,33800,32
|
|
20230711,095700,67148100,33800,33800,33800,33800,0
|
|
20230711,095600,67148100,33800,33800,33800,33800,0
|
|
20230711,095500,67148100,33800,33800,33800,33800,0
|
|
20230711,095400,67148100,33800,33800,33800,33800,0
|
|
20230711,095300,67148100,33800,33800,33800,33800,0
|
|
20230711,095200,67148100,33800,33800,33800,33800,0
|
|
20230711,095100,67148100,33800,33800,33800,33800,0
|
|
20230711,095000,67148100,33800,33800,33800,33800,0
|
|
20230711,094900,67148100,33800,33800,33800,33800,113
|
|
20230711,094800,63328700,33800,33800,33800,33800,0
|
|
20230711,094700,63328700,33800,33800,33800,33800,2
|
|
20230711,094600,63261100,33800,33800,33800,33800,50
|
|
20230711,094500,61571100,33750,33750,33750,33750,0
|
|
20230711,094400,61571100,33750,33750,33750,33750,0
|
|
20230711,094300,61571100,33750,33750,33750,33750,0
|
|
20230711,094200,61571100,33750,33750,33750,33750,7
|
|
20230711,094100,61334850,33700,33700,33700,33700,6
|
|
20230711,094000,61132650,33700,33700,33700,33700,9
|
|
20230711,093900,60829350,33700,33800,33800,33700,304
|
|
20230711,093800,50572500,33800,33800,33800,33800,0
|
|
20230711,093700,50572500,33800,33800,33800,33800,29
|
|
20230711,093600,49592300,33800,33850,33850,33800,166
|
|
20230711,093500,43975950,33850,33850,33900,33850,48
|
|
20230711,093400,42350850,33900,33900,33900,33900,8
|
|
20230711,093300,42079650,33900,33900,33900,33900,45
|
|
20230711,093200,40554150,33900,33900,33900,33900,22
|
|
20230711,093100,39808350,33900,33900,33900,33900,101
|
|
20230711,093000,36384450,33950,33950,33950,33900,105
|
|
20230711,092900,32820050,34000,34050,34050,34000,96
|
|
20230711,092800,29555050,34050,34100,34100,34050,44
|
|
20230711,092700,28054700,34150,34150,34150,34150,16
|
|
20230711,092600,27508300,34150,34200,34200,34150,26
|
|
20230711,092500,26619200,34250,34250,34250,34250,24
|
|
20230711,092400,25797200,34250,34250,34250,34250,11
|
|
20230711,092300,25420450,34300,34300,34300,34300,6
|
|
20230711,092200,25214650,34250,34200,34250,34200,6
|
|
20230711,092100,25009200,34250,34250,34250,34200,94
|
|
20230711,092000,21794100,34250,34250,34250,34250,3
|
|
20230711,091900,21691350,34250,34250,34250,34250,0
|
|
20230711,091800,21691350,34250,34250,34250,34250,19
|
|
20230711,091700,21040600,34250,34200,34250,34200,197
|
|
20230711,091600,14303100,34200,34200,34200,34200,0
|
|
20230711,091500,14303100,34200,34150,34200,34150,7
|
|
20230711,091400,14063900,34000,34000,34000,34000,0
|
|
20230711,091300,14063900,34000,34000,34000,34000,1
|
|
20230711,091200,14029900,34000,34000,34000,34000,0
|
|
20230711,091100,14029900,34000,34000,34000,34000,0
|
|
20230711,091000,14029900,34000,34000,34000,34000,26
|
|
20230711,090900,13145900,34000,34050,34050,34000,89
|
|
20230711,090800,10119800,34050,34100,34100,34050,111
|
|
20230711,090700,6340150,34100,34100,34100,34100,0
|
|
20230711,090600,6340150,34100,34100,34100,34100,9
|
|
20230711,090500,6033250,34000,34000,34000,34000,25
|
|
20230711,090400,5183250,34000,34050,34050,34000,14
|
|
20230711,090300,4707200,33950,33950,33950,33900,22
|
|
20230711,090200,3961250,34400,34400,34400,34400,0
|
|
20230711,090100,3961250,34400,34400,34400,34400,0
|
|
20230711,090000,3961250,34400,34450,34450,34400,115
|