659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,195600,430204100,34800,34800,34800,34800,127
|
|
20230713,195500,430204100,34800,34800,34800,34800,0
|
|
20230713,195400,430204100,34800,34800,34800,34800,0
|
|
20230713,195300,430204100,34800,34800,34800,34800,0
|
|
20230713,195200,430204100,34800,34800,34800,34800,0
|
|
20230713,195100,430204100,34800,34800,34800,34800,0
|
|
20230713,195000,430204100,34800,34800,34800,34800,0
|
|
20230713,194900,430204100,34800,34800,34800,34800,0
|
|
20230713,194800,430204100,34800,34800,34800,34800,0
|
|
20230713,194700,430204100,34800,34800,34800,34800,0
|
|
20230713,194600,430204100,34800,34800,34800,34800,0
|
|
20230713,194500,430204100,34800,34800,34800,34800,0
|
|
20230713,194400,430204100,34800,34800,34800,34800,0
|
|
20230713,194300,430204100,34800,34800,34800,34800,0
|
|
20230713,194200,430204100,34800,34800,34800,34800,0
|
|
20230713,194100,430204100,34800,34800,34800,34800,0
|
|
20230713,194000,430204100,34800,34800,34800,34800,0
|
|
20230713,193900,430204100,34800,34800,34800,34800,0
|
|
20230713,193800,430204100,34800,34800,34800,34800,0
|
|
20230713,193700,430204100,34800,34800,34800,34800,0
|
|
20230713,193600,430204100,34800,34800,34800,34800,0
|
|
20230713,193500,430204100,34800,34800,34800,34800,0
|
|
20230713,193400,430204100,34800,34800,34800,34800,0
|
|
20230713,193300,430204100,34800,34800,34800,34800,0
|
|
20230713,193200,430204100,34800,34800,34800,34800,0
|
|
20230713,193100,430204100,34800,34800,34800,34800,0
|
|
20230713,193000,430204100,34800,34800,34800,34800,0
|
|
20230713,192900,430204100,34800,34800,34800,34800,0
|
|
20230713,192800,430204100,34800,34800,34800,34800,0
|
|
20230713,192700,430204100,34800,34800,34800,34800,0
|
|
20230713,192600,430204100,34800,34800,34800,34800,127
|
|
20230713,192500,430204100,34800,34800,34800,34800,0
|
|
20230713,192400,430204100,34800,34800,34800,34800,0
|
|
20230713,192300,430204100,34800,34800,34800,34800,0
|
|
20230713,192200,430204100,34800,34800,34800,34800,0
|
|
20230713,192100,430204100,34800,34800,34800,34800,0
|
|
20230713,192000,430204100,34800,34800,34800,34800,0
|
|
20230713,191900,430204100,34800,34800,34800,34800,0
|
|
20230713,191800,430204100,34800,34800,34800,34800,0
|
|
20230713,191700,430204100,34800,34800,34800,34800,0
|
|
20230713,191600,430204100,34800,34800,34800,34800,0
|
|
20230713,191500,430204100,34800,34800,34800,34800,0
|
|
20230713,191400,430204100,34800,34800,34800,34800,0
|
|
20230713,191300,430204100,34800,34800,34800,34800,0
|
|
20230713,191200,430204100,34800,34800,34800,34800,0
|
|
20230713,191100,430204100,34800,34800,34800,34800,0
|
|
20230713,191000,430204100,34800,34800,34800,34800,0
|
|
20230713,190900,430204100,34800,34800,34800,34800,0
|
|
20230713,190800,430204100,34800,34800,34800,34800,0
|
|
20230713,190700,430204100,34800,34800,34800,34800,0
|
|
20230713,190600,430204100,34800,34800,34800,34800,0
|
|
20230713,190500,430204100,34800,34800,34800,34800,0
|
|
20230713,190400,430204100,34800,34800,34800,34800,0
|
|
20230713,190300,430204100,34800,34800,34800,34800,0
|
|
20230713,190200,430204100,34800,34800,34800,34800,0
|
|
20230713,190100,430204100,34800,34800,34800,34800,0
|
|
20230713,190000,430204100,34800,34800,34800,34800,0
|
|
20230713,185900,430204100,34800,34800,34800,34800,0
|
|
20230713,185800,430204100,34800,34800,34800,34800,0
|
|
20230713,185700,430204100,34800,34800,34800,34800,0
|
|
20230713,185600,430204100,34800,34800,34800,34800,127
|
|
20230713,185500,430204100,34800,34800,34800,34800,0
|
|
20230713,185400,430204100,34800,34800,34800,34800,0
|
|
20230713,185300,430204100,34800,34800,34800,34800,0
|
|
20230713,185200,430204100,34800,34800,34800,34800,0
|
|
20230713,185100,430204100,34800,34800,34800,34800,0
|
|
20230713,185000,430204100,34800,34800,34800,34800,0
|
|
20230713,184900,430204100,34800,34800,34800,34800,0
|
|
20230713,184800,430204100,34800,34800,34800,34800,0
|
|
20230713,184700,430204100,34800,34800,34800,34800,0
|
|
20230713,184600,430204100,34800,34800,34800,34800,0
|
|
20230713,184500,430204100,34800,34800,34800,34800,0
|
|
20230713,184400,430204100,34800,34800,34800,34800,0
|
|
20230713,184300,430204100,34800,34800,34800,34800,0
|
|
20230713,184200,430204100,34800,34800,34800,34800,0
|
|
20230713,184100,430204100,34800,34800,34800,34800,0
|
|
20230713,184000,430204100,34800,34800,34800,34800,0
|
|
20230713,183900,430204100,34800,34800,34800,34800,0
|
|
20230713,183800,430204100,34800,34800,34800,34800,0
|
|
20230713,183700,430204100,34800,34800,34800,34800,0
|
|
20230713,183600,430204100,34800,34800,34800,34800,0
|
|
20230713,183500,430204100,34800,34800,34800,34800,0
|
|
20230713,183400,430204100,34800,34800,34800,34800,0
|
|
20230713,183300,430204100,34800,34800,34800,34800,0
|
|
20230713,183200,430204100,34800,34800,34800,34800,0
|
|
20230713,183100,430204100,34800,34800,34800,34800,0
|
|
20230713,183000,430204100,34800,34800,34800,34800,0
|
|
20230713,182900,430204100,34800,34800,34800,34800,0
|
|
20230713,182800,430204100,34800,34800,34800,34800,0
|
|
20230713,182700,430204100,34800,34800,34800,34800,0
|
|
20230713,182600,430204100,34800,34800,34800,34800,127
|
|
20230713,182500,430204100,34800,34800,34800,34800,0
|
|
20230713,182400,430204100,34800,34800,34800,34800,0
|
|
20230713,182300,430204100,34800,34800,34800,34800,0
|
|
20230713,182200,430204100,34800,34800,34800,34800,0
|
|
20230713,182100,430204100,34800,34800,34800,34800,0
|
|
20230713,182000,430204100,34800,34800,34800,34800,0
|
|
20230713,181900,430204100,34800,34800,34800,34800,0
|
|
20230713,181800,430204100,34800,34800,34800,34800,0
|
|
20230713,181700,430204100,34800,34800,34800,34800,0
|
|
20230713,181600,430204100,34800,34800,34800,34800,0
|
|
20230713,181500,430204100,34800,34800,34800,34800,0
|
|
20230713,181400,430204100,34800,34800,34800,34800,0
|
|
20230713,181300,430204100,34800,34800,34800,34800,0
|
|
20230713,181200,430204100,34800,34800,34800,34800,0
|
|
20230713,181100,430204100,34800,34800,34800,34800,0
|
|
20230713,181000,430204100,34800,34800,34800,34800,0
|
|
20230713,180900,430204100,34800,34800,34800,34800,0
|
|
20230713,180800,430204100,34800,34800,34800,34800,0
|
|
20230713,180700,430204100,34800,34800,34800,34800,0
|
|
20230713,180600,430204100,34800,34800,34800,34800,0
|
|
20230713,180500,430204100,34800,34800,34800,34800,0
|
|
20230713,180400,430204100,34800,34800,34800,34800,0
|
|
20230713,180300,430204100,34800,34800,34800,34800,0
|
|
20230713,180200,430204100,34800,34800,34800,34800,0
|
|
20230713,180100,430204100,34800,34800,34800,34800,0
|
|
20230713,180000,430204100,34800,34800,34800,34800,0
|
|
20230713,175900,430204100,34800,34800,34800,34800,0
|
|
20230713,175800,430204100,34800,34800,34800,34800,0
|
|
20230713,175700,430204100,34800,34800,34800,34800,0
|
|
20230713,175600,430204100,34800,34800,34800,34800,127
|
|
20230713,175500,430204100,34800,34800,34800,34800,0
|
|
20230713,175400,430204100,34800,34800,34800,34800,0
|
|
20230713,175300,430204100,34800,34800,34800,34800,0
|
|
20230713,175200,430204100,34800,34800,34800,34800,0
|
|
20230713,175100,430204100,34800,34800,34800,34800,0
|
|
20230713,175000,430204100,34800,34800,34800,34800,0
|
|
20230713,174900,430204100,34800,34800,34800,34800,0
|
|
20230713,174800,430204100,34800,34800,34800,34800,0
|
|
20230713,174700,430204100,34800,34800,34800,34800,0
|
|
20230713,174600,430204100,34800,34800,34800,34800,0
|
|
20230713,174500,430204100,34800,34800,34800,34800,0
|
|
20230713,174400,430204100,34800,34800,34800,34800,0
|
|
20230713,174300,430204100,34800,34800,34800,34800,0
|
|
20230713,174200,430204100,34800,34800,34800,34800,0
|
|
20230713,174100,430204100,34800,34800,34800,34800,0
|
|
20230713,174000,430204100,34800,34800,34800,34800,0
|
|
20230713,173900,430204100,34800,34800,34800,34800,0
|
|
20230713,173800,430204100,34800,34800,34800,34800,0
|
|
20230713,173700,430204100,34800,34800,34800,34800,0
|
|
20230713,173600,430204100,34800,34800,34800,34800,0
|
|
20230713,173500,430204100,34800,34800,34800,34800,0
|
|
20230713,173400,430204100,34800,34800,34800,34800,0
|
|
20230713,173300,430204100,34800,34800,34800,34800,0
|
|
20230713,173200,430204100,34800,34800,34800,34800,0
|
|
20230713,173100,430204100,34800,34800,34800,34800,0
|
|
20230713,173000,430204100,34800,34800,34800,34800,0
|
|
20230713,172900,430204100,34800,34800,34800,34800,0
|
|
20230713,172800,430204100,34800,34800,34800,34800,0
|
|
20230713,172700,430204100,34800,34800,34800,34800,0
|
|
20230713,172600,430204100,34800,34800,34800,34800,127
|
|
20230713,172500,430204100,34800,34800,34800,34800,0
|
|
20230713,172400,430204100,34800,34800,34800,34800,0
|
|
20230713,172300,430204100,34800,34800,34800,34800,0
|
|
20230713,172200,430204100,34800,34800,34800,34800,0
|
|
20230713,172100,430204100,34800,34800,34800,34800,0
|
|
20230713,172000,430204100,34800,34800,34800,34800,0
|
|
20230713,171900,430204100,34800,34800,34800,34800,0
|
|
20230713,171800,430204100,34800,34800,34800,34800,0
|
|
20230713,171700,430204100,34800,34800,34800,34800,0
|
|
20230713,171600,430204100,34800,34800,34800,34800,0
|
|
20230713,171500,430204100,34800,34800,34800,34800,0
|
|
20230713,171400,430204100,34800,34800,34800,34800,0
|
|
20230713,171300,430204100,34800,34800,34800,34800,0
|
|
20230713,171200,430204100,34800,34800,34800,34800,0
|
|
20230713,171100,430204100,34800,34800,34800,34800,0
|
|
20230713,171000,430204100,34800,34800,34800,34800,0
|
|
20230713,170900,430204100,34800,34800,34800,34800,0
|
|
20230713,170800,430204100,34800,34800,34800,34800,0
|
|
20230713,170700,430204100,34800,34800,34800,34800,0
|
|
20230713,170600,430204100,34800,34800,34800,34800,0
|
|
20230713,170500,430204100,34800,34800,34800,34800,0
|
|
20230713,170400,430204100,34800,34800,34800,34800,0
|
|
20230713,170300,430204100,34800,34800,34800,34800,0
|
|
20230713,170200,430204100,34800,34800,34800,34800,0
|
|
20230713,170100,430204100,34800,34800,34800,34800,0
|
|
20230713,170000,430204100,34800,34800,34800,34800,0
|
|
20230713,165900,430204100,34800,34800,34800,34800,0
|
|
20230713,165800,430204100,34800,34800,34800,34800,0
|
|
20230713,165700,430204100,34800,34800,34800,34800,0
|
|
20230713,165600,430204100,34800,34800,34800,34800,127
|
|
20230713,165500,430204100,34800,34800,34800,34800,0
|
|
20230713,165400,430204100,34800,34800,34800,34800,0
|
|
20230713,165300,430204100,34800,34800,34800,34800,0
|
|
20230713,165200,430204100,34800,34800,34800,34800,0
|
|
20230713,165100,430204100,34800,34800,34800,34800,0
|
|
20230713,165000,430204100,34800,34800,34800,34800,0
|
|
20230713,164900,430204100,34800,34800,34800,34800,0
|
|
20230713,164800,430204100,34800,34800,34800,34800,0
|
|
20230713,164700,430204100,34800,34800,34800,34800,0
|
|
20230713,164600,430204100,34800,34800,34800,34800,0
|
|
20230713,164500,430204100,34800,34800,34800,34800,0
|
|
20230713,164400,430204100,34800,34800,34800,34800,0
|
|
20230713,164300,430204100,34800,34800,34800,34800,0
|
|
20230713,164200,430204100,34800,34800,34800,34800,0
|
|
20230713,164100,430204100,34800,34800,34800,34800,0
|
|
20230713,164000,430204100,34800,34800,34800,34800,0
|
|
20230713,163900,430204100,34800,34800,34800,34800,0
|
|
20230713,163800,430204100,34800,34800,34800,34800,0
|
|
20230713,163700,430204100,34800,34800,34800,34800,0
|
|
20230713,163600,430204100,34800,34800,34800,34800,0
|
|
20230713,163500,430204100,34800,34800,34800,34800,0
|
|
20230713,163400,430204100,34800,34800,34800,34800,0
|
|
20230713,163300,430204100,34800,34800,34800,34800,0
|
|
20230713,163200,430204100,34800,34800,34800,34800,0
|
|
20230713,163100,430204100,34800,34800,34800,34800,0
|
|
20230713,163000,430204100,34800,34800,34800,34800,0
|
|
20230713,162900,430204100,34800,34800,34800,34800,0
|
|
20230713,162800,430204100,34800,34800,34800,34800,0
|
|
20230713,162700,430204100,34800,34800,34800,34800,0
|
|
20230713,162600,430204100,34800,34800,34800,34800,127
|
|
20230713,162500,430204100,34800,34800,34800,34800,0
|
|
20230713,162400,430204100,34800,34800,34800,34800,0
|
|
20230713,162300,430204100,34800,34800,34800,34800,0
|
|
20230713,162200,430204100,34800,34800,34800,34800,0
|
|
20230713,162100,430204100,34800,34800,34800,34800,0
|
|
20230713,162000,430204100,34800,34800,34800,34800,0
|
|
20230713,161900,430204100,34800,34800,34800,34800,0
|
|
20230713,161800,430204100,34800,34800,34800,34800,0
|
|
20230713,161700,430204100,34800,34800,34800,34800,0
|
|
20230713,161600,430204100,34800,34800,34800,34800,0
|
|
20230713,161500,430204100,34800,34800,34800,34800,0
|
|
20230713,161400,430204100,34800,34800,34800,34800,0
|
|
20230713,161300,430204100,34800,34800,34800,34800,0
|
|
20230713,161200,430204100,34800,34800,34800,34800,0
|
|
20230713,161100,430204100,34800,34800,34800,34800,0
|
|
20230713,161000,430204100,34800,34800,34800,34800,0
|
|
20230713,160900,430204100,34800,34800,34800,34800,0
|
|
20230713,160800,430204100,34800,34800,34800,34800,0
|
|
20230713,160700,430204100,34800,34800,34800,34800,0
|
|
20230713,160600,430204100,34800,34800,34800,34800,0
|
|
20230713,160500,430204100,34800,34800,34800,34800,0
|
|
20230713,160400,430204100,34800,34800,34800,34800,0
|
|
20230713,160300,430204100,34800,34800,34800,34800,0
|
|
20230713,160200,430204100,34800,34800,34800,34800,0
|
|
20230713,160100,430204100,34800,34800,34800,34800,0
|
|
20230713,160000,430204100,34800,34800,34800,34800,0
|
|
20230713,155900,430204100,34800,34800,34800,34800,0
|
|
20230713,155800,430204100,34800,34800,34800,34800,0
|
|
20230713,155700,430204100,34800,34800,34800,34800,0
|
|
20230713,155600,430204100,34800,34800,34800,34800,127
|
|
20230713,155500,430204100,34800,34800,34800,34800,0
|
|
20230713,155400,430204100,34800,34800,34800,34800,0
|
|
20230713,155300,430204100,34800,34800,34800,34800,0
|
|
20230713,155200,430204100,34800,34800,34800,34800,0
|
|
20230713,155100,430204100,34800,34800,34800,34800,0
|
|
20230713,155000,430204100,34800,34800,34800,34800,0
|
|
20230713,154900,430204100,34800,34800,34800,34800,0
|
|
20230713,154800,430204100,34800,34800,34800,34800,0
|
|
20230713,154700,430204100,34800,34800,34800,34800,0
|
|
20230713,154600,430204100,34800,34800,34800,34800,0
|
|
20230713,154500,430204100,34800,34800,34800,34800,0
|
|
20230713,154400,430204100,34800,34800,34800,34800,0
|
|
20230713,154300,430204100,34800,34800,34800,34800,0
|
|
20230713,154200,430204100,34800,34800,34800,34800,0
|
|
20230713,154100,430204100,34800,34800,34800,34800,0
|
|
20230713,154000,430204100,34800,34800,34800,34800,0
|
|
20230713,153900,430204100,34800,34800,34800,34800,0
|
|
20230713,153800,430204100,34800,34800,34800,34800,0
|
|
20230713,153700,430204100,34800,34800,34800,34800,0
|
|
20230713,153600,430204100,34800,34800,34800,34800,0
|
|
20230713,153500,430204100,34800,34800,34800,34800,0
|
|
20230713,153400,430204100,34800,34800,34800,34800,0
|
|
20230713,153300,430204100,34800,34800,34800,34800,0
|
|
20230713,153200,430204100,34800,34800,34800,34800,0
|
|
20230713,153100,430204100,34800,34800,34800,34800,0
|
|
20230713,153000,430204100,34800,34800,34800,34800,127
|
|
20230713,152900,425784500,34750,34750,34750,34750,0
|
|
20230713,152800,425784500,34750,34750,34750,34750,0
|
|
20230713,152700,425784500,34750,34750,34750,34750,0
|
|
20230713,152600,425784500,34750,34750,34750,34750,0
|
|
20230713,152500,425784500,34750,34750,34750,34750,0
|
|
20230713,152400,425784500,34750,34750,34750,34750,0
|
|
20230713,152300,425784500,34750,34750,34750,34750,0
|
|
20230713,152200,425784500,34750,34750,34750,34750,0
|
|
20230713,152100,425784500,34750,34750,34750,34750,0
|
|
20230713,152000,425784500,34750,34750,34750,34750,0
|
|
20230713,151900,425784500,34750,34850,34950,34750,53
|
|
20230713,151800,423933050,34750,34750,34750,34750,69
|
|
20230713,151700,421535300,34750,34750,34750,34750,15
|
|
20230713,151600,421014050,34750,34800,34800,34750,77
|
|
20230713,151500,418338100,34800,34800,34800,34800,80
|
|
20230713,151400,415554100,34800,34750,34800,34700,110
|
|
20230713,151300,411732650,34750,34750,34750,34750,68
|
|
20230713,151200,409369650,34750,34750,34950,34750,345
|
|
20230713,151100,397380650,34950,34800,34950,34750,89
|
|
20230713,151000,394284400,34900,34750,34900,34700,61
|
|
20230713,150900,392164600,34750,34750,34750,34750,31
|
|
20230713,150800,391087350,34750,34800,34850,34750,277
|
|
20230713,150700,381451050,34800,34850,34850,34800,73
|
|
20230713,150600,378909650,34850,34800,34850,34800,74
|
|
20230713,150500,376334350,34800,34850,34850,34800,71
|
|
20230713,150400,373860750,34850,34850,34850,34850,80
|
|
20230713,150300,371072750,34850,34850,34900,34850,82
|
|
20230713,150200,368214900,34950,34900,34950,34900,92
|
|
20230713,150100,365003450,34900,34900,34900,34850,50
|
|
20230713,150000,363258800,34850,34850,34900,34850,131
|
|
20230713,145900,358690950,34850,34850,34850,34850,177
|
|
20230713,145800,352522500,34850,34850,34850,34850,103
|
|
20230713,145700,348932950,34850,34850,34850,34850,83
|
|
20230713,145600,346040400,34900,34900,34900,34850,106
|
|
20230713,145500,342341950,34900,34900,34900,34900,80
|
|
20230713,145400,339549950,34900,34900,34950,34900,66
|
|
20230713,145300,337246500,34900,34900,34900,34900,35
|
|
20230713,145200,336025000,34950,34950,34950,34950,186
|
|
20230713,145100,329524300,34950,34950,34950,34950,95
|
|
20230713,145000,326204050,35000,35000,35050,35000,216
|
|
20230713,144900,318644000,35000,35000,35000,35000,48
|
|
20230713,144800,316964000,35000,35000,35000,35000,31
|
|
20230713,144700,315879000,35000,35000,35000,35000,15
|
|
20230713,144600,315354000,35000,35000,35000,35000,2
|
|
20230713,144500,315284000,35000,35000,35000,35000,16
|
|
20230713,144400,314724000,35000,35000,35000,35000,3
|
|
20230713,144300,314619000,35000,35000,35000,35000,2
|
|
20230713,144200,314549000,35000,35000,35000,35000,2
|
|
20230713,144100,314479000,35000,35000,35000,35000,2
|
|
20230713,144000,314409000,35000,35000,35000,35000,38
|
|
20230713,143900,313079000,35050,35050,35050,35050,1
|
|
20230713,143800,313043950,35000,35000,35000,35000,2
|
|
20230713,143700,312973950,35000,35000,35000,35000,2
|
|
20230713,143600,312903950,35050,35050,35050,35050,13
|
|
20230713,143500,312448300,35050,35050,35050,35050,38
|
|
20230713,143400,311116400,35050,35050,35050,35050,0
|
|
20230713,143300,311116400,35050,35050,35050,35050,53
|
|
20230713,143200,309258750,35050,35050,35050,35050,26
|
|
20230713,143100,308347450,35100,35100,35100,35100,2
|
|
20230713,143000,308277250,35100,35150,35150,35100,64
|
|
20230713,142900,306028250,35050,35050,35050,35050,0
|
|
20230713,142800,306028250,35050,35050,35050,35050,0
|
|
20230713,142700,306028250,35050,35050,35050,35050,0
|
|
20230713,142600,306028250,35050,35050,35050,35050,0
|
|
20230713,142500,306028250,35050,35050,35050,35050,0
|
|
20230713,142400,306028250,35050,35050,35050,35050,0
|
|
20230713,142300,306028250,35050,35050,35050,35050,0
|
|
20230713,142200,306028250,35050,35050,35050,35050,0
|
|
20230713,142100,306028250,35050,35050,35050,35050,0
|
|
20230713,142000,306028250,35050,35050,35050,35050,0
|
|
20230713,141900,306028250,35050,35050,35050,35050,0
|
|
20230713,141800,306028250,35050,35050,35050,35050,20
|
|
20230713,141700,305327250,35100,35100,35100,35100,108
|
|
20230713,141600,301536450,35100,35100,35100,35100,3
|
|
20230713,141500,301431150,35050,35100,35100,35050,8
|
|
20230713,141400,301150700,35100,35100,35100,35100,0
|
|
20230713,141300,301150700,35100,35100,35100,35100,0
|
|
20230713,141200,301150700,35100,35100,35100,35100,6
|
|
20230713,141100,300940100,35050,35050,35050,35050,136
|
|
20230713,141000,296173300,35100,35100,35100,35100,5
|
|
20230713,140900,295997800,35100,35100,35100,35100,0
|
|
20230713,140800,295997800,35100,35100,35100,35100,0
|
|
20230713,140700,295997800,35100,35100,35100,35100,0
|
|
20230713,140600,295997800,35100,35100,35100,35100,0
|
|
20230713,140500,295997800,35100,35100,35100,35100,84
|
|
20230713,140400,293049400,35050,35050,35050,35050,0
|
|
20230713,140300,293049400,35050,35050,35050,35050,0
|
|
20230713,140200,293049400,35050,35050,35050,35050,0
|
|
20230713,140100,293049400,35050,35050,35050,35050,7
|
|
20230713,140000,292804050,35050,35050,35050,35050,1
|
|
20230713,135900,292769000,35050,35050,35050,35050,7
|
|
20230713,135800,292523650,35050,35050,35050,35050,8
|
|
20230713,135700,292243250,35050,35100,35100,35050,108
|
|
20230713,135600,288452850,35050,35050,35100,35050,9
|
|
20230713,135500,288137350,35050,35050,35050,35050,15
|
|
20230713,135400,287611600,35050,35050,35050,35050,1
|
|
20230713,135300,287576550,35100,35100,35100,35100,0
|
|
20230713,135200,287576550,35100,35100,35100,35100,0
|
|
20230713,135100,287576550,35100,35100,35100,35100,0
|
|
20230713,135000,287576550,35100,35100,35100,35100,123
|
|
20230713,134900,283259250,35150,35150,35150,35150,0
|
|
20230713,134800,283259250,35150,35150,35150,35150,0
|
|
20230713,134700,283259250,35150,35150,35150,35150,0
|
|
20230713,134600,283259250,35150,35100,35150,35100,21
|
|
20230713,134500,282521150,35100,35100,35100,35100,0
|
|
20230713,134400,282521150,35100,35100,35100,35100,0
|
|
20230713,134300,282521150,35100,35100,35100,35100,0
|
|
20230713,134200,282521150,35100,35100,35100,35100,0
|
|
20230713,134100,282521150,35100,35100,35100,35100,36
|
|
20230713,134000,281257550,35100,35100,35100,35100,0
|
|
20230713,133900,281257550,35100,35100,35100,35100,1
|
|
20230713,133800,281222450,35100,35100,35100,35100,0
|
|
20230713,133700,281222450,35100,35100,35100,35100,0
|
|
20230713,133600,281222450,35100,35100,35100,35100,70
|
|
20230713,133500,278765450,35050,35050,35050,35050,0
|
|
20230713,133400,278765450,35050,35100,35100,35050,80
|
|
20230713,133300,275961350,35100,35100,35100,35100,0
|
|
20230713,133200,275961350,35100,35100,35100,35100,140
|
|
20230713,133100,271047350,35100,35100,35100,35100,10
|
|
20230713,133000,270696350,35100,35100,35100,35100,0
|
|
20230713,132900,270696350,35100,35100,35100,35100,0
|
|
20230713,132800,270696350,35100,35100,35100,35100,0
|
|
20230713,132700,270696350,35100,35100,35100,35100,49
|
|
20230713,132600,268976450,35050,35050,35050,35050,1
|
|
20230713,132500,268941400,35100,35100,35100,35100,0
|
|
20230713,132400,268941400,35100,35100,35100,35100,5
|
|
20230713,132300,268765900,35050,35100,35100,35050,114
|
|
20230713,132200,264764550,35100,35100,35100,35100,0
|
|
20230713,132100,264764550,35100,35100,35100,35100,0
|
|
20230713,132000,264764550,35100,35100,35100,35100,0
|
|
20230713,131900,264764550,35100,35100,35100,35100,0
|
|
20230713,131800,264764550,35100,35100,35100,35100,10
|
|
20230713,131700,264413550,35100,35100,35100,35100,0
|
|
20230713,131600,264413550,35100,35100,35100,35100,0
|
|
20230713,131500,264413550,35100,35100,35100,35100,4
|
|
20230713,131400,264273150,35150,35150,35150,35150,0
|
|
20230713,131300,264273150,35150,35150,35150,35150,0
|
|
20230713,131200,264273150,35150,35150,35150,35150,0
|
|
20230713,131100,264273150,35150,35150,35150,35150,0
|
|
20230713,131000,264273150,35150,35150,35150,35150,0
|
|
20230713,130900,264273150,35150,35150,35150,35150,50
|
|
20230713,130800,262515650,35100,35100,35100,35100,65
|
|
20230713,130700,260234150,35100,35100,35100,35100,53
|
|
20230713,130600,258373850,35100,35100,35100,35100,26
|
|
20230713,130500,257461250,35050,35050,35050,35050,0
|
|
20230713,130400,257461250,35050,35150,35150,35050,180
|
|
20230713,130300,251146400,35150,35150,35150,35150,40
|
|
20230713,130200,249740400,35100,35100,35100,35100,3
|
|
20230713,130100,249635100,35100,35100,35100,35100,0
|
|
20230713,130000,249635100,35100,35100,35100,35100,0
|
|
20230713,125900,249635100,35100,35100,35100,35100,74
|
|
20230713,125800,247037700,35100,35100,35100,35100,0
|
|
20230713,125700,247037700,35100,35100,35100,35100,0
|
|
20230713,125600,247037700,35100,35100,35100,35100,0
|
|
20230713,125500,247037700,35100,35100,35100,35100,0
|
|
20230713,125400,247037700,35100,35100,35100,35100,0
|
|
20230713,125300,247037700,35100,35100,35100,35100,2
|
|
20230713,125200,246967500,35100,35100,35100,35100,0
|
|
20230713,125100,246967500,35100,35100,35100,35100,19
|
|
20230713,125000,246300600,35100,35100,35100,35100,1
|
|
20230713,124900,246265500,35100,35100,35100,35100,0
|
|
20230713,124800,246265500,35100,35100,35100,35100,0
|
|
20230713,124700,246265500,35100,35100,35100,35100,0
|
|
20230713,124600,246265500,35100,35100,35100,35100,0
|
|
20230713,124500,246265500,35100,35100,35100,35100,0
|
|
20230713,124400,246265500,35100,35100,35100,35100,0
|
|
20230713,124300,246265500,35100,35100,35100,35100,78
|
|
20230713,124200,243527700,35100,35100,35100,35100,0
|
|
20230713,124100,243527700,35100,35100,35100,35100,0
|
|
20230713,124000,243527700,35100,35100,35100,35100,31
|
|
20230713,123900,242439600,35100,35100,35100,35100,13
|
|
20230713,123800,241983300,35050,35050,35050,35050,0
|
|
20230713,123700,241983300,35050,35050,35050,35050,0
|
|
20230713,123600,241983300,35050,35050,35050,35050,0
|
|
20230713,123500,241983300,35050,35050,35050,35050,0
|
|
20230713,123400,241983300,35050,35050,35050,35050,40
|
|
20230713,123300,240581300,35100,35100,35100,35100,3
|
|
20230713,123200,240476000,35100,35100,35100,35100,0
|
|
20230713,123100,240476000,35100,35100,35100,35100,133
|
|
20230713,123000,235807700,35100,35100,35100,35100,0
|
|
20230713,122900,235807700,35100,35100,35100,35100,0
|
|
20230713,122800,235807700,35100,35100,35100,35100,0
|
|
20230713,122700,235807700,35100,35100,35100,35100,321
|
|
20230713,122600,224540600,35150,35150,35150,35150,10
|
|
20230713,122500,224189100,35150,35150,35150,35150,0
|
|
20230713,122400,224189100,35150,35150,35150,35150,0
|
|
20230713,122300,224189100,35150,35150,35150,35150,0
|
|
20230713,122200,224189100,35150,35150,35150,35150,1
|
|
20230713,122100,224153950,35150,35150,35150,35150,2
|
|
20230713,122000,224083650,35150,35150,35150,35150,1
|
|
20230713,121900,224048500,35150,35150,35150,35150,0
|
|
20230713,121800,224048500,35150,35150,35150,35150,2
|
|
20230713,121700,223978200,35150,35150,35150,35150,5
|
|
20230713,121600,223802450,35150,35150,35150,35150,0
|
|
20230713,121500,223802450,35150,35150,35150,35150,0
|
|
20230713,121400,223802450,35150,35150,35150,35150,0
|
|
20230713,121300,223802450,35150,35150,35150,35150,0
|
|
20230713,121200,223802450,35150,35150,35150,35150,0
|
|
20230713,121100,223802450,35150,35150,35150,35150,53
|
|
20230713,121000,221939500,35150,35150,35150,35150,0
|
|
20230713,120900,221939500,35150,35150,35150,35150,0
|
|
20230713,120800,221939500,35150,35150,35150,35150,0
|
|
20230713,120700,221939500,35150,35150,35150,35150,0
|
|
20230713,120600,221939500,35150,35150,35150,35150,0
|
|
20230713,120500,221939500,35150,35150,35150,35150,0
|
|
20230713,120400,221939500,35150,35150,35150,35150,196
|
|
20230713,120300,215050100,35150,35150,35150,35150,0
|
|
20230713,120200,215050100,35150,35150,35150,35150,5
|
|
20230713,120100,214874350,35150,35150,35150,35150,20
|
|
20230713,120000,214171350,35150,35150,35150,35150,27
|
|
20230713,115900,213222300,35150,35150,35150,35150,0
|
|
20230713,115800,213222300,35150,35150,35150,35150,1
|
|
20230713,115700,213187150,35150,35150,35150,35150,0
|
|
20230713,115600,213187150,35150,35150,35150,35150,0
|
|
20230713,115500,213187150,35150,35150,35150,35150,0
|
|
20230713,115400,213187150,35150,35150,35150,35150,0
|
|
20230713,115300,213187150,35150,35150,35150,35150,0
|
|
20230713,115200,213187150,35150,35150,35150,35150,2
|
|
20230713,115100,213116850,35150,35150,35150,35150,1
|
|
20230713,115000,213081700,35150,35150,35150,35150,0
|
|
20230713,114900,213081700,35150,35150,35150,35150,0
|
|
20230713,114800,213081700,35150,35150,35150,35150,0
|
|
20230713,114700,213081700,35150,35150,35150,35150,0
|
|
20230713,114600,213081700,35150,35150,35150,35150,0
|
|
20230713,114500,213081700,35150,35150,35150,35150,29
|
|
20230713,114400,212062350,35150,35150,35150,35150,0
|
|
20230713,114300,212062350,35150,35150,35150,35150,0
|
|
20230713,114200,212062350,35150,35150,35150,35150,0
|
|
20230713,114100,212062350,35150,35150,35150,35150,30
|
|
20230713,114000,211007850,35150,35150,35150,35150,1
|
|
20230713,113900,210972700,35150,35150,35150,35150,200
|
|
20230713,113800,203942700,35200,35200,35200,35200,1
|
|
20230713,113700,203907500,35200,35200,35200,35200,0
|
|
20230713,113600,203907500,35200,35200,35200,35200,0
|
|
20230713,113500,203907500,35200,35200,35200,35200,0
|
|
20230713,113400,203907500,35200,35200,35200,35200,0
|
|
20230713,113300,203907500,35200,35200,35200,35200,0
|
|
20230713,113200,203907500,35200,35200,35200,35200,0
|
|
20230713,113100,203907500,35200,35200,35200,35200,10
|
|
20230713,113000,203555500,35200,35150,35200,35150,124
|
|
20230713,112900,199196850,35050,35050,35050,35050,0
|
|
20230713,112800,199196850,35050,35050,35050,35050,0
|
|
20230713,112700,199196850,35050,35050,35050,35050,0
|
|
20230713,112600,199196850,35050,35050,35050,35050,0
|
|
20230713,112500,199196850,35050,35150,35150,35050,101
|
|
20230713,112400,195656650,35100,35100,35100,35100,0
|
|
20230713,112300,195656650,35100,35100,35100,35100,0
|
|
20230713,112200,195656650,35100,35100,35100,35100,0
|
|
20230713,112100,195656650,35100,35100,35100,35100,99
|
|
20230713,112000,192181750,35100,35100,35100,35100,0
|
|
20230713,111900,192181750,35100,35100,35100,35100,0
|
|
20230713,111800,192181750,35100,35100,35100,35100,0
|
|
20230713,111700,192181750,35100,35100,35100,35100,0
|
|
20230713,111600,192181750,35100,35100,35100,35100,173
|
|
20230713,111500,186109450,35100,35100,35100,35100,0
|
|
20230713,111400,186109450,35100,35100,35100,35100,30
|
|
20230713,111300,185056450,35100,35100,35100,35100,0
|
|
20230713,111200,185056450,35100,35100,35100,35100,0
|
|
20230713,111100,185056450,35100,35100,35100,35100,0
|
|
20230713,111000,185056450,35100,35150,35150,35100,180
|
|
20230713,110900,178731550,35150,35200,35200,35150,31
|
|
20230713,110800,177641850,35200,35200,35200,35200,0
|
|
20230713,110700,177641850,35200,35200,35200,35200,0
|
|
20230713,110600,177641850,35200,35150,35200,35150,60
|
|
20230713,110500,175532800,35200,35200,35200,35200,34
|
|
20230713,110400,174336000,35200,35200,35200,35200,0
|
|
20230713,110300,174336000,35200,35200,35200,35200,0
|
|
20230713,110200,174336000,35200,35200,35200,35200,0
|
|
20230713,110100,174336000,35200,35200,35200,35200,0
|
|
20230713,110000,174336000,35200,35200,35200,35200,1
|
|
20230713,105900,174300800,35150,35150,35150,35150,2
|
|
20230713,105800,174230500,35150,35150,35150,35150,0
|
|
20230713,105700,174230500,35150,35150,35150,35150,0
|
|
20230713,105600,174230500,35150,35150,35150,35150,100
|
|
20230713,105500,170715500,35150,35150,35150,35150,0
|
|
20230713,105400,170715500,35150,35150,35150,35150,1
|
|
20230713,105300,170680350,35200,35200,35200,35200,24
|
|
20230713,105200,169835550,35200,35200,35200,35200,25
|
|
20230713,105100,168955550,35200,35200,35200,35200,0
|
|
20230713,105000,168955550,35200,35200,35200,35200,0
|
|
20230713,104900,168955550,35200,35200,35200,35200,0
|
|
20230713,104800,168955550,35200,35200,35200,35200,0
|
|
20230713,104700,168955550,35200,35200,35200,35200,0
|
|
20230713,104600,168955550,35200,35200,35200,35200,0
|
|
20230713,104500,168955550,35200,35200,35200,35200,5
|
|
20230713,104400,168779550,35150,35150,35150,35150,30
|
|
20230713,104300,167725050,35150,35150,35150,35150,1
|
|
20230713,104200,167689900,35250,35250,35250,35250,27
|
|
20230713,104100,166738150,35150,35150,35150,35150,0
|
|
20230713,104000,166738150,35150,35150,35150,35150,0
|
|
20230713,103900,166738150,35150,35200,35200,35150,196
|
|
20230713,103800,159848400,35200,35200,35200,35200,100
|
|
20230713,103700,156328400,35250,35250,35250,35250,0
|
|
20230713,103600,156328400,35250,35250,35250,35250,0
|
|
20230713,103500,156328400,35250,35250,35250,35250,0
|
|
20230713,103400,156328400,35250,35250,35250,35250,1
|
|
20230713,103300,156293150,35200,35200,35200,35200,1
|
|
20230713,103200,156257950,35200,35200,35200,35200,0
|
|
20230713,103100,156257950,35200,35200,35200,35200,0
|
|
20230713,103000,156257950,35200,35200,35200,35200,3
|
|
20230713,102900,156152350,35200,35250,35250,35200,125
|
|
20230713,102800,151747600,35250,35250,35250,35250,10
|
|
20230713,102700,151395100,35200,35200,35200,35200,0
|
|
20230713,102600,151395100,35200,35200,35200,35200,0
|
|
20230713,102500,151395100,35200,35200,35200,35200,0
|
|
20230713,102400,151395100,35200,35200,35200,35200,4
|
|
20230713,102300,151254300,35200,35200,35200,35200,0
|
|
20230713,102200,151254300,35200,35200,35200,35200,0
|
|
20230713,102100,151254300,35200,35200,35200,35200,0
|
|
20230713,102000,151254300,35200,35200,35200,35200,1
|
|
20230713,101900,151219100,35200,35200,35200,35200,0
|
|
20230713,101800,151219100,35200,35200,35200,35200,46
|
|
20230713,101700,149599900,35200,35200,35200,35200,102
|
|
20230713,101600,146009500,35150,35150,35150,35150,520
|
|
20230713,101500,127731500,35100,35100,35100,35100,20
|
|
20230713,101400,127029500,35100,35100,35100,35100,20
|
|
20230713,101300,126327500,35100,35100,35100,35100,0
|
|
20230713,101200,126327500,35100,35100,35100,35100,11
|
|
20230713,101100,125941400,35100,35100,35100,35100,1
|
|
20230713,101000,125906300,35100,35100,35100,35100,0
|
|
20230713,100900,125906300,35100,35100,35100,35100,2
|
|
20230713,100800,125836100,35150,35100,35150,35100,106
|
|
20230713,100700,122115200,35150,35150,35150,35150,1
|
|
20230713,100600,122080050,35100,35100,35100,35100,0
|
|
20230713,100500,122080050,35100,35100,35100,35100,0
|
|
20230713,100400,122080050,35100,35100,35100,35100,0
|
|
20230713,100300,122080050,35100,35100,35100,35100,0
|
|
20230713,100200,122080050,35100,35100,35100,35100,0
|
|
20230713,100100,122080050,35100,35100,35100,35100,14
|
|
20230713,100000,121588650,35100,35050,35100,35050,79
|
|
20230713,095900,118815800,35100,35100,35100,35100,0
|
|
20230713,095800,118815800,35100,35100,35100,35100,0
|
|
20230713,095700,118815800,35100,35100,35100,35100,84
|
|
20230713,095600,115867400,35100,35100,35100,35100,0
|
|
20230713,095500,115867400,35100,35100,35100,35100,0
|
|
20230713,095400,115867400,35100,35100,35100,35100,0
|
|
20230713,095300,115867400,35100,35100,35100,35100,0
|
|
20230713,095200,115867400,35100,35100,35100,35100,0
|
|
20230713,095100,115867400,35100,35100,35100,35100,9
|
|
20230713,095000,115551500,35150,35150,35150,35150,11
|
|
20230713,094900,115164850,35100,35100,35100,35100,1
|
|
20230713,094800,115129750,35100,35100,35100,35100,0
|
|
20230713,094700,115129750,35100,35100,35100,35100,0
|
|
20230713,094600,115129750,35100,35100,35100,35100,0
|
|
20230713,094500,115129750,35100,35100,35100,35100,0
|
|
20230713,094400,115129750,35100,35100,35100,35100,0
|
|
20230713,094300,115129750,35100,35100,35100,35100,5
|
|
20230713,094200,114954250,35100,35100,35100,35100,0
|
|
20230713,094100,114954250,35100,35100,35100,35100,0
|
|
20230713,094000,114954250,35100,35150,35150,35100,314
|
|
20230713,093900,103927150,35100,35100,35100,35100,19
|
|
20230713,093800,103260250,35100,35100,35100,35100,369
|
|
20230713,093700,90308350,35100,35100,35100,35100,0
|
|
20230713,093600,90308350,35100,35100,35100,35100,52
|
|
20230713,093500,88483150,35100,35100,35100,35100,130
|
|
20230713,093400,83920150,35000,35000,35000,35000,0
|
|
20230713,093300,83920150,35000,35000,35000,35000,10
|
|
20230713,093200,83570150,35050,35050,35050,35050,86
|
|
20230713,093100,80555850,35050,35100,35100,35050,168
|
|
20230713,093000,74661950,35100,35100,35100,35100,0
|
|
20230713,092900,74661950,35100,35100,35100,35100,0
|
|
20230713,092800,74661950,35100,35100,35100,35100,213
|
|
20230713,092700,67185650,35150,35200,35200,35150,391
|
|
20230713,092600,53423200,35250,35250,35250,35250,299
|
|
20230713,092500,42883450,35250,35200,35250,35200,6
|
|
20230713,092400,42672200,35250,35250,35250,35250,0
|
|
20230713,092300,42672200,35250,35250,35250,35250,0
|
|
20230713,092200,42672200,35250,35250,35250,35250,31
|
|
20230713,092100,41579450,35300,35300,35300,35300,55
|
|
20230713,092000,39637950,35400,35400,35400,35400,1
|
|
20230713,091900,39602550,35400,35350,35400,35350,4
|
|
20230713,091800,39461000,35300,35350,35350,35300,25
|
|
20230713,091700,38577300,35350,35350,35450,35350,67
|
|
20230713,091600,36205250,35300,35300,35300,35300,24
|
|
20230713,091500,35358050,35350,35350,35350,35350,1
|
|
20230713,091400,35322700,35350,35350,35350,35350,47
|
|
20230713,091300,33661250,35350,35300,35350,35300,63
|
|
20230713,091200,31434600,35300,35300,35300,35300,6
|
|
20230713,091100,31222800,35250,35300,35300,35250,66
|
|
20230713,091000,28896250,35350,35300,35350,35300,130
|
|
20230713,090900,24304850,35300,35250,35300,35250,12
|
|
20230713,090800,23881300,35250,35250,35250,35250,0
|
|
20230713,090700,23881300,35250,35200,35250,35200,293
|
|
20230713,090600,13565200,35200,35100,35200,35100,138
|
|
20230713,090500,8719200,35100,34950,35100,34950,14
|
|
20230713,090400,8228400,34900,34900,34900,34900,0
|
|
20230713,090300,8228400,34900,34900,34900,34900,90
|
|
20230713,090200,5087400,34900,34900,34900,34900,56
|
|
20230713,090100,3133000,34800,34900,34900,34800,90
|
|
20230713,090000,0,34900,34900,34900,34900,0
|