659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195600,653220800,34700,34700,34700,34700,407
|
|
20230714,195500,653220800,34700,34700,34700,34700,0
|
|
20230714,195400,653220800,34700,34700,34700,34700,0
|
|
20230714,195300,653220800,34700,34700,34700,34700,0
|
|
20230714,195200,653220800,34700,34700,34700,34700,0
|
|
20230714,195100,653220800,34700,34700,34700,34700,0
|
|
20230714,195000,653220800,34700,34700,34700,34700,0
|
|
20230714,194900,653220800,34700,34700,34700,34700,0
|
|
20230714,194800,653220800,34700,34700,34700,34700,0
|
|
20230714,194700,653220800,34700,34700,34700,34700,0
|
|
20230714,194600,653220800,34700,34700,34700,34700,0
|
|
20230714,194500,653220800,34700,34700,34700,34700,0
|
|
20230714,194400,653220800,34700,34700,34700,34700,0
|
|
20230714,194300,653220800,34700,34700,34700,34700,0
|
|
20230714,194200,653220800,34700,34700,34700,34700,0
|
|
20230714,194100,653220800,34700,34700,34700,34700,0
|
|
20230714,194000,653220800,34700,34700,34700,34700,0
|
|
20230714,193900,653220800,34700,34700,34700,34700,0
|
|
20230714,193800,653220800,34700,34700,34700,34700,0
|
|
20230714,193700,653220800,34700,34700,34700,34700,0
|
|
20230714,193600,653220800,34700,34700,34700,34700,0
|
|
20230714,193500,653220800,34700,34700,34700,34700,0
|
|
20230714,193400,653220800,34700,34700,34700,34700,0
|
|
20230714,193300,653220800,34700,34700,34700,34700,0
|
|
20230714,193200,653220800,34700,34700,34700,34700,0
|
|
20230714,193100,653220800,34700,34700,34700,34700,0
|
|
20230714,193000,653220800,34700,34700,34700,34700,0
|
|
20230714,192900,653220800,34700,34700,34700,34700,0
|
|
20230714,192800,653220800,34700,34700,34700,34700,0
|
|
20230714,192700,653220800,34700,34700,34700,34700,0
|
|
20230714,192600,653220800,34700,34700,34700,34700,407
|
|
20230714,192500,653220800,34700,34700,34700,34700,0
|
|
20230714,192400,653220800,34700,34700,34700,34700,0
|
|
20230714,192300,653220800,34700,34700,34700,34700,0
|
|
20230714,192200,653220800,34700,34700,34700,34700,0
|
|
20230714,192100,653220800,34700,34700,34700,34700,0
|
|
20230714,192000,653220800,34700,34700,34700,34700,0
|
|
20230714,191900,653220800,34700,34700,34700,34700,0
|
|
20230714,191800,653220800,34700,34700,34700,34700,0
|
|
20230714,191700,653220800,34700,34700,34700,34700,0
|
|
20230714,191600,653220800,34700,34700,34700,34700,0
|
|
20230714,191500,653220800,34700,34700,34700,34700,0
|
|
20230714,191400,653220800,34700,34700,34700,34700,0
|
|
20230714,191300,653220800,34700,34700,34700,34700,0
|
|
20230714,191200,653220800,34700,34700,34700,34700,0
|
|
20230714,191100,653220800,34700,34700,34700,34700,0
|
|
20230714,191000,653220800,34700,34700,34700,34700,0
|
|
20230714,190900,653220800,34700,34700,34700,34700,0
|
|
20230714,190800,653220800,34700,34700,34700,34700,0
|
|
20230714,190700,653220800,34700,34700,34700,34700,0
|
|
20230714,190600,653220800,34700,34700,34700,34700,0
|
|
20230714,190500,653220800,34700,34700,34700,34700,0
|
|
20230714,190400,653220800,34700,34700,34700,34700,0
|
|
20230714,190300,653220800,34700,34700,34700,34700,0
|
|
20230714,190200,653220800,34700,34700,34700,34700,0
|
|
20230714,190100,653220800,34700,34700,34700,34700,0
|
|
20230714,190000,653220800,34700,34700,34700,34700,0
|
|
20230714,185900,653220800,34700,34700,34700,34700,0
|
|
20230714,185800,653220800,34700,34700,34700,34700,0
|
|
20230714,185700,653220800,34700,34700,34700,34700,0
|
|
20230714,185600,653220800,34700,34700,34700,34700,407
|
|
20230714,185500,653220800,34700,34700,34700,34700,0
|
|
20230714,185400,653220800,34700,34700,34700,34700,0
|
|
20230714,185300,653220800,34700,34700,34700,34700,0
|
|
20230714,185200,653220800,34700,34700,34700,34700,0
|
|
20230714,185100,653220800,34700,34700,34700,34700,0
|
|
20230714,185000,653220800,34700,34700,34700,34700,0
|
|
20230714,184900,653220800,34700,34700,34700,34700,0
|
|
20230714,184800,653220800,34700,34700,34700,34700,0
|
|
20230714,184700,653220800,34700,34700,34700,34700,0
|
|
20230714,184600,653220800,34700,34700,34700,34700,0
|
|
20230714,184500,653220800,34700,34700,34700,34700,0
|
|
20230714,184400,653220800,34700,34700,34700,34700,0
|
|
20230714,184300,653220800,34700,34700,34700,34700,0
|
|
20230714,184200,653220800,34700,34700,34700,34700,0
|
|
20230714,184100,653220800,34700,34700,34700,34700,0
|
|
20230714,184000,653220800,34700,34700,34700,34700,0
|
|
20230714,183900,653220800,34700,34700,34700,34700,0
|
|
20230714,183800,653220800,34700,34700,34700,34700,0
|
|
20230714,183700,653220800,34700,34700,34700,34700,0
|
|
20230714,183600,653220800,34700,34700,34700,34700,0
|
|
20230714,183500,653220800,34700,34700,34700,34700,0
|
|
20230714,183400,653220800,34700,34700,34700,34700,0
|
|
20230714,183300,653220800,34700,34700,34700,34700,0
|
|
20230714,183200,653220800,34700,34700,34700,34700,0
|
|
20230714,183100,653220800,34700,34700,34700,34700,0
|
|
20230714,183000,653220800,34700,34700,34700,34700,0
|
|
20230714,182900,653220800,34700,34700,34700,34700,0
|
|
20230714,182800,653220800,34700,34700,34700,34700,0
|
|
20230714,182700,653220800,34700,34700,34700,34700,0
|
|
20230714,182600,653220800,34700,34700,34700,34700,407
|
|
20230714,182500,653220800,34700,34700,34700,34700,0
|
|
20230714,182400,653220800,34700,34700,34700,34700,0
|
|
20230714,182300,653220800,34700,34700,34700,34700,0
|
|
20230714,182200,653220800,34700,34700,34700,34700,0
|
|
20230714,182100,653220800,34700,34700,34700,34700,0
|
|
20230714,182000,653220800,34700,34700,34700,34700,0
|
|
20230714,181900,653220800,34700,34700,34700,34700,0
|
|
20230714,181800,653220800,34700,34700,34700,34700,0
|
|
20230714,181700,653220800,34700,34700,34700,34700,0
|
|
20230714,181600,653220800,34700,34700,34700,34700,0
|
|
20230714,181500,653220800,34700,34700,34700,34700,0
|
|
20230714,181400,653220800,34700,34700,34700,34700,0
|
|
20230714,181300,653220800,34700,34700,34700,34700,0
|
|
20230714,181200,653220800,34700,34700,34700,34700,0
|
|
20230714,181100,653220800,34700,34700,34700,34700,0
|
|
20230714,181000,653220800,34700,34700,34700,34700,0
|
|
20230714,180900,653220800,34700,34700,34700,34700,0
|
|
20230714,180800,653220800,34700,34700,34700,34700,0
|
|
20230714,180700,653220800,34700,34700,34700,34700,0
|
|
20230714,180600,653220800,34700,34700,34700,34700,0
|
|
20230714,180500,653220800,34700,34700,34700,34700,0
|
|
20230714,180400,653220800,34700,34700,34700,34700,0
|
|
20230714,180300,653220800,34700,34700,34700,34700,0
|
|
20230714,180200,653220800,34700,34700,34700,34700,0
|
|
20230714,180100,653220800,34700,34700,34700,34700,0
|
|
20230714,180000,653220800,34700,34700,34700,34700,0
|
|
20230714,175900,653220800,34700,34700,34700,34700,0
|
|
20230714,175800,653220800,34700,34700,34700,34700,0
|
|
20230714,175700,653220800,34700,34700,34700,34700,0
|
|
20230714,175600,653220800,34700,34700,34700,34700,407
|
|
20230714,175500,653220800,34700,34700,34700,34700,0
|
|
20230714,175400,653220800,34700,34700,34700,34700,0
|
|
20230714,175300,653220800,34700,34700,34700,34700,0
|
|
20230714,175200,653220800,34700,34700,34700,34700,0
|
|
20230714,175100,653220800,34700,34700,34700,34700,0
|
|
20230714,175000,653220800,34700,34700,34700,34700,0
|
|
20230714,174900,653220800,34700,34700,34700,34700,0
|
|
20230714,174800,653220800,34700,34700,34700,34700,0
|
|
20230714,174700,653220800,34700,34700,34700,34700,0
|
|
20230714,174600,653220800,34700,34700,34700,34700,0
|
|
20230714,174500,653220800,34700,34700,34700,34700,0
|
|
20230714,174400,653220800,34700,34700,34700,34700,0
|
|
20230714,174300,653220800,34700,34700,34700,34700,0
|
|
20230714,174200,653220800,34700,34700,34700,34700,0
|
|
20230714,174100,653220800,34700,34700,34700,34700,0
|
|
20230714,174000,653220800,34700,34700,34700,34700,0
|
|
20230714,173900,653220800,34700,34700,34700,34700,0
|
|
20230714,173800,653220800,34700,34700,34700,34700,0
|
|
20230714,173700,653220800,34700,34700,34700,34700,0
|
|
20230714,173600,653220800,34700,34700,34700,34700,0
|
|
20230714,173500,653220800,34700,34700,34700,34700,0
|
|
20230714,173400,653220800,34700,34700,34700,34700,0
|
|
20230714,173300,653220800,34700,34700,34700,34700,0
|
|
20230714,173200,653220800,34700,34700,34700,34700,0
|
|
20230714,173100,653220800,34700,34700,34700,34700,0
|
|
20230714,173000,653220800,34700,34700,34700,34700,0
|
|
20230714,172900,653220800,34700,34700,34700,34700,0
|
|
20230714,172800,653220800,34700,34700,34700,34700,0
|
|
20230714,172700,653220800,34700,34700,34700,34700,0
|
|
20230714,172600,653220800,34700,34700,34700,34700,407
|
|
20230714,172500,653220800,34700,34700,34700,34700,0
|
|
20230714,172400,653220800,34700,34700,34700,34700,0
|
|
20230714,172300,653220800,34700,34700,34700,34700,0
|
|
20230714,172200,653220800,34700,34700,34700,34700,0
|
|
20230714,172100,653220800,34700,34700,34700,34700,0
|
|
20230714,172000,653220800,34700,34700,34700,34700,0
|
|
20230714,171900,653220800,34700,34700,34700,34700,0
|
|
20230714,171800,653220800,34700,34700,34700,34700,0
|
|
20230714,171700,653220800,34700,34700,34700,34700,0
|
|
20230714,171600,653220800,34700,34700,34700,34700,0
|
|
20230714,171500,653220800,34700,34700,34700,34700,0
|
|
20230714,171400,653220800,34700,34700,34700,34700,0
|
|
20230714,171300,653220800,34700,34700,34700,34700,0
|
|
20230714,171200,653220800,34700,34700,34700,34700,0
|
|
20230714,171100,653220800,34700,34700,34700,34700,0
|
|
20230714,171000,653220800,34700,34700,34700,34700,0
|
|
20230714,170900,653220800,34700,34700,34700,34700,0
|
|
20230714,170800,653220800,34700,34700,34700,34700,0
|
|
20230714,170700,653220800,34700,34700,34700,34700,0
|
|
20230714,170600,653220800,34700,34700,34700,34700,0
|
|
20230714,170500,653220800,34700,34700,34700,34700,0
|
|
20230714,170400,653220800,34700,34700,34700,34700,0
|
|
20230714,170300,653220800,34700,34700,34700,34700,0
|
|
20230714,170200,653220800,34700,34700,34700,34700,0
|
|
20230714,170100,653220800,34700,34700,34700,34700,0
|
|
20230714,170000,653220800,34700,34700,34700,34700,0
|
|
20230714,165900,653220800,34700,34700,34700,34700,0
|
|
20230714,165800,653220800,34700,34700,34700,34700,0
|
|
20230714,165700,653220800,34700,34700,34700,34700,0
|
|
20230714,165600,653220800,34700,34700,34700,34700,407
|
|
20230714,165500,653220800,34700,34700,34700,34700,0
|
|
20230714,165400,653220800,34700,34700,34700,34700,0
|
|
20230714,165300,653220800,34700,34700,34700,34700,0
|
|
20230714,165200,653220800,34700,34700,34700,34700,0
|
|
20230714,165100,653220800,34700,34700,34700,34700,0
|
|
20230714,165000,653220800,34700,34700,34700,34700,0
|
|
20230714,164900,653220800,34700,34700,34700,34700,0
|
|
20230714,164800,653220800,34700,34700,34700,34700,0
|
|
20230714,164700,653220800,34700,34700,34700,34700,0
|
|
20230714,164600,653220800,34700,34700,34700,34700,0
|
|
20230714,164500,653220800,34700,34700,34700,34700,0
|
|
20230714,164400,653220800,34700,34700,34700,34700,0
|
|
20230714,164300,653220800,34700,34700,34700,34700,0
|
|
20230714,164200,653220800,34700,34700,34700,34700,0
|
|
20230714,164100,653220800,34700,34700,34700,34700,0
|
|
20230714,164000,653220800,34700,34700,34700,34700,0
|
|
20230714,163900,653220800,34700,34700,34700,34700,0
|
|
20230714,163800,653220800,34700,34700,34700,34700,0
|
|
20230714,163700,653220800,34700,34700,34700,34700,0
|
|
20230714,163600,653220800,34700,34700,34700,34700,0
|
|
20230714,163500,653220800,34700,34700,34700,34700,0
|
|
20230714,163400,653220800,34700,34700,34700,34700,0
|
|
20230714,163300,653220800,34700,34700,34700,34700,0
|
|
20230714,163200,653220800,34700,34700,34700,34700,0
|
|
20230714,163100,653220800,34700,34700,34700,34700,0
|
|
20230714,163000,653220800,34700,34700,34700,34700,0
|
|
20230714,162900,653220800,34700,34700,34700,34700,0
|
|
20230714,162800,653220800,34700,34700,34700,34700,0
|
|
20230714,162700,653220800,34700,34700,34700,34700,0
|
|
20230714,162600,653220800,34700,34700,34700,34700,407
|
|
20230714,162500,653220800,34700,34700,34700,34700,0
|
|
20230714,162400,653220800,34700,34700,34700,34700,0
|
|
20230714,162300,653220800,34700,34700,34700,34700,0
|
|
20230714,162200,653220800,34700,34700,34700,34700,0
|
|
20230714,162100,653220800,34700,34700,34700,34700,0
|
|
20230714,162000,653220800,34700,34700,34700,34700,0
|
|
20230714,161900,653220800,34700,34700,34700,34700,0
|
|
20230714,161800,653220800,34700,34700,34700,34700,0
|
|
20230714,161700,653220800,34700,34700,34700,34700,0
|
|
20230714,161600,653220800,34700,34700,34700,34700,0
|
|
20230714,161500,653220800,34700,34700,34700,34700,0
|
|
20230714,161400,653220800,34700,34700,34700,34700,0
|
|
20230714,161300,653220800,34700,34700,34700,34700,0
|
|
20230714,161200,653220800,34700,34700,34700,34700,0
|
|
20230714,161100,653220800,34700,34700,34700,34700,0
|
|
20230714,161000,653220800,34700,34700,34700,34700,0
|
|
20230714,160900,653220800,34700,34700,34700,34700,0
|
|
20230714,160800,653220800,34700,34700,34700,34700,0
|
|
20230714,160700,653220800,34700,34700,34700,34700,0
|
|
20230714,160600,653220800,34700,34700,34700,34700,0
|
|
20230714,160500,653220800,34700,34700,34700,34700,0
|
|
20230714,160400,653220800,34700,34700,34700,34700,0
|
|
20230714,160300,653220800,34700,34700,34700,34700,0
|
|
20230714,160200,653220800,34700,34700,34700,34700,0
|
|
20230714,160100,653220800,34700,34700,34700,34700,0
|
|
20230714,160000,653220800,34700,34700,34700,34700,0
|
|
20230714,155900,653220800,34700,34700,34700,34700,0
|
|
20230714,155800,653220800,34700,34700,34700,34700,0
|
|
20230714,155700,653220800,34700,34700,34700,34700,0
|
|
20230714,155600,653220800,34700,34700,34700,34700,407
|
|
20230714,155500,653220800,34700,34700,34700,34700,0
|
|
20230714,155400,653220800,34700,34700,34700,34700,0
|
|
20230714,155300,653220800,34700,34700,34700,34700,0
|
|
20230714,155200,653220800,34700,34700,34700,34700,0
|
|
20230714,155100,653220800,34700,34700,34700,34700,0
|
|
20230714,155000,653220800,34700,34700,34700,34700,0
|
|
20230714,154900,653220800,34700,34700,34700,34700,0
|
|
20230714,154800,653220800,34700,34700,34700,34700,0
|
|
20230714,154700,653220800,34700,34700,34700,34700,0
|
|
20230714,154600,653220800,34700,34700,34700,34700,0
|
|
20230714,154500,653220800,34700,34700,34700,34700,0
|
|
20230714,154400,653220800,34700,34700,34700,34700,0
|
|
20230714,154300,653220800,34700,34700,34700,34700,0
|
|
20230714,154200,653220800,34700,34700,34700,34700,0
|
|
20230714,154100,653220800,34700,34700,34700,34700,0
|
|
20230714,154000,653220800,34700,34700,34700,34700,0
|
|
20230714,153900,653220800,34700,34700,34700,34700,0
|
|
20230714,153800,653220800,34700,34700,34700,34700,0
|
|
20230714,153700,653220800,34700,34700,34700,34700,0
|
|
20230714,153600,653220800,34700,34700,34700,34700,0
|
|
20230714,153500,653220800,34700,34700,34700,34700,0
|
|
20230714,153400,653220800,34700,34700,34700,34700,0
|
|
20230714,153300,653220800,34700,34700,34700,34700,0
|
|
20230714,153200,653220800,34700,34700,34700,34700,0
|
|
20230714,153100,653220800,34700,34700,34700,34700,0
|
|
20230714,153000,653220800,34700,34700,34700,34700,407
|
|
20230714,152900,639097900,34700,34700,34700,34700,0
|
|
20230714,152800,639097900,34700,34700,34700,34700,0
|
|
20230714,152700,639097900,34700,34700,34700,34700,0
|
|
20230714,152600,639097900,34700,34700,34700,34700,0
|
|
20230714,152500,639097900,34700,34700,34700,34700,0
|
|
20230714,152400,639097900,34700,34700,34700,34700,0
|
|
20230714,152300,639097900,34700,34700,34700,34700,0
|
|
20230714,152200,639097900,34700,34700,34700,34700,0
|
|
20230714,152100,639097900,34700,34700,34700,34700,0
|
|
20230714,152000,639097900,34700,34700,34700,34700,0
|
|
20230714,151900,639097900,34700,34600,34700,34600,39
|
|
20230714,151800,637747600,34650,34650,34650,34650,0
|
|
20230714,151700,637747600,34650,34650,34650,34650,0
|
|
20230714,151600,637747600,34650,34650,34650,34650,0
|
|
20230714,151500,637747600,34650,34650,34650,34650,1
|
|
20230714,151400,637712950,34700,34700,34700,34700,4
|
|
20230714,151300,637574150,34700,34650,34700,34650,52
|
|
20230714,151200,635772300,34650,34650,34650,34650,0
|
|
20230714,151100,635772300,34650,34650,34650,34650,49
|
|
20230714,151000,634074450,34650,34700,34700,34650,2
|
|
20230714,150900,634005100,34700,34700,34700,34700,48
|
|
20230714,150800,632339500,34650,34600,34650,34600,217
|
|
20230714,150700,624820500,34650,34650,34650,34650,0
|
|
20230714,150600,624820500,34650,34600,34650,34600,2
|
|
20230714,150500,624751250,34600,34600,34600,34600,0
|
|
20230714,150400,624751250,34600,34600,34600,34600,1
|
|
20230714,150300,624716650,34650,34600,34650,34600,11
|
|
20230714,150200,624335550,34600,34600,34600,34600,38
|
|
20230714,150100,623020750,34600,34600,34600,34600,0
|
|
20230714,150000,623020750,34600,34550,34600,34550,29
|
|
20230714,145900,622018700,34600,34650,34650,34550,231
|
|
20230714,145800,614022950,34600,34650,34650,34600,768
|
|
20230714,145700,587411900,34650,34650,34650,34650,202
|
|
20230714,145600,580412600,34650,34650,34650,34650,11
|
|
20230714,145500,580031450,34650,34650,34650,34650,3
|
|
20230714,145400,579927500,34650,34650,34650,34650,3
|
|
20230714,145300,579823550,34650,34650,34650,34650,3
|
|
20230714,145200,579719600,34650,34650,34650,34650,3
|
|
20230714,145100,579615650,34650,34650,34650,34650,3
|
|
20230714,145000,579511700,34650,34650,34650,34650,2
|
|
20230714,144900,579442400,34650,34650,34650,34650,7
|
|
20230714,144800,579199850,34650,34650,34650,34650,207
|
|
20230714,144700,572027300,34650,34650,34650,34650,1
|
|
20230714,144600,571992650,34650,34650,34650,34650,6
|
|
20230714,144500,571784750,34600,34600,34600,34600,3
|
|
20230714,144400,571680950,34600,34600,34600,34600,17
|
|
20230714,144300,571092750,34600,34550,34600,34550,143
|
|
20230714,144200,566145100,34550,34550,34550,34550,4
|
|
20230714,144100,566006900,34550,34550,34550,34550,1
|
|
20230714,144000,565972350,34550,34550,34550,34550,3
|
|
20230714,143900,565868700,34550,34550,34550,34550,4
|
|
20230714,143800,565730500,34550,34500,34550,34500,4
|
|
20230714,143700,565592400,34500,34500,34500,34500,2
|
|
20230714,143600,565523400,34500,34500,34500,34500,5
|
|
20230714,143500,565350900,34500,34500,34500,34500,2
|
|
20230714,143400,565281900,34500,34500,34500,34500,3
|
|
20230714,143300,565178400,34500,34550,34550,34500,104
|
|
20230714,143200,561585250,34550,34550,34550,34550,2
|
|
20230714,143100,561516150,34550,34550,34550,34550,2
|
|
20230714,143000,561447050,34550,34550,34550,34550,3
|
|
20230714,142900,561343400,34550,34550,34550,34550,34
|
|
20230714,142800,560168700,34550,34500,34550,34500,55
|
|
20230714,142700,558268500,34500,34500,34500,34500,2
|
|
20230714,142600,558199500,34500,34500,34500,34500,3
|
|
20230714,142500,558096000,34500,34550,34550,34500,68
|
|
20230714,142400,555746650,34550,34550,34550,34550,3
|
|
20230714,142300,555643000,34550,34550,34550,34550,4
|
|
20230714,142200,555504800,34600,34600,34600,34600,1
|
|
20230714,142100,555470200,34700,34500,34700,34500,21
|
|
20230714,142000,554742850,34500,34500,34500,34500,2
|
|
20230714,141900,554673850,34500,34550,34550,34500,5
|
|
20230714,141800,554501300,34550,34550,34550,34550,1
|
|
20230714,141700,554466750,34550,34500,34550,34500,3
|
|
20230714,141600,554363150,34550,34550,34550,34550,4
|
|
20230714,141500,554224950,34550,34550,34550,34550,2
|
|
20230714,141400,554155850,34550,34550,34550,34550,1
|
|
20230714,141300,554121300,34550,34600,34600,34550,12
|
|
20230714,141200,553706200,34550,34550,34550,34550,4
|
|
20230714,141100,553568000,34550,34550,34550,34550,3
|
|
20230714,141000,553464350,34550,34550,34550,34550,1
|
|
20230714,140900,553429800,34550,34550,34550,34550,4
|
|
20230714,140800,553291600,34550,34550,34550,34550,1
|
|
20230714,140700,553257050,34550,34550,34550,34550,1
|
|
20230714,140600,553222500,34550,34550,34550,34550,2
|
|
20230714,140500,553153400,34550,34550,34550,34550,3
|
|
20230714,140400,553049750,34550,34550,34550,34550,0
|
|
20230714,140300,553049750,34550,34550,34550,34550,0
|
|
20230714,140200,553049750,34550,34550,34550,34550,2
|
|
20230714,140100,552980650,34550,34550,34550,34550,0
|
|
20230714,140000,552980650,34550,34550,34550,34550,0
|
|
20230714,135900,552980650,34550,34600,34600,34550,50
|
|
20230714,135800,551251600,34650,34650,34650,34650,66
|
|
20230714,135700,548964700,34650,34650,34650,34650,0
|
|
20230714,135600,548964700,34650,34650,34650,34650,2
|
|
20230714,135500,548895400,34650,34650,34650,34650,137
|
|
20230714,135400,544148350,34700,34700,34700,34700,0
|
|
20230714,135300,544148350,34700,34700,34700,34700,72
|
|
20230714,135200,541649950,34750,34750,34750,34750,1
|
|
20230714,135100,541615200,34850,34700,34850,34700,90
|
|
20230714,135000,538491750,34700,34650,34700,34650,2
|
|
20230714,134900,538422400,34550,34550,34550,34550,2
|
|
20230714,134800,538353300,34600,34600,34600,34600,0
|
|
20230714,134700,538353300,34600,34600,34600,34600,1037
|
|
20230714,134600,502473100,34550,34550,34550,34550,0
|
|
20230714,134500,502473100,34550,34550,34600,34550,11
|
|
20230714,134400,502092650,34600,34600,34600,34600,56
|
|
20230714,134300,500155050,34600,34600,34600,34600,0
|
|
20230714,134200,500155050,34600,34600,34600,34600,3
|
|
20230714,134100,500051250,34600,34550,34600,34550,358
|
|
20230714,134000,487664500,34500,34500,34500,34500,0
|
|
20230714,133900,487664500,34500,34500,34500,34500,3
|
|
20230714,133800,487561000,34550,34550,34550,34550,99
|
|
20230714,133700,484140550,34550,34550,34550,34550,0
|
|
20230714,133600,484140550,34550,34550,34550,34550,1
|
|
20230714,133500,484106000,34550,34600,34600,34550,324
|
|
20230714,133400,472895700,34550,34550,34550,34550,0
|
|
20230714,133300,472895700,34550,34550,34550,34550,7
|
|
20230714,133200,472653850,34550,34450,34550,34450,38
|
|
20230714,133100,471342700,34500,34500,34500,34500,0
|
|
20230714,133000,471342700,34500,34400,34500,34400,20
|
|
20230714,132900,470653600,34400,34400,34400,34400,2
|
|
20230714,132800,470584800,34450,34450,34450,34450,0
|
|
20230714,132700,470584800,34450,34450,34450,34450,500
|
|
20230714,132600,453359800,34450,34450,34450,34450,0
|
|
20230714,132500,453359800,34450,34550,34550,34450,3
|
|
20230714,132400,453256350,34550,34500,34550,34500,269
|
|
20230714,132300,443963350,34450,34450,34450,34450,1
|
|
20230714,132200,443928900,34400,34400,34400,34400,2
|
|
20230714,132100,443860100,34400,34400,34400,34400,3
|
|
20230714,132000,443756900,34450,34450,34450,34450,1
|
|
20230714,131900,443722450,34400,34400,34400,34400,2
|
|
20230714,131800,443653650,34500,34450,34500,34450,7
|
|
20230714,131700,443412200,34400,34400,34400,34400,0
|
|
20230714,131600,443412200,34400,34400,34400,34400,0
|
|
20230714,131500,443412200,34400,34500,34500,34400,3
|
|
20230714,131400,443308900,34450,34450,34450,34450,0
|
|
20230714,131300,443308900,34450,34450,34450,34450,0
|
|
20230714,131200,443308900,34450,34450,34450,34350,59
|
|
20230714,131100,441276550,34350,34350,34350,34350,501
|
|
20230714,131000,424067200,34350,34350,34350,34350,0
|
|
20230714,130900,424067200,34350,34350,34350,34350,0
|
|
20230714,130800,424067200,34350,34350,34350,34350,2
|
|
20230714,130700,423998500,34450,34450,34450,34450,14
|
|
20230714,130600,423516200,34350,34400,34400,34350,500
|
|
20230714,130500,406327450,34400,34400,34400,34400,3
|
|
20230714,130400,406224250,34400,34400,34400,34400,0
|
|
20230714,130300,406224250,34400,34400,34400,34400,0
|
|
20230714,130200,406224250,34400,34400,34400,34400,2
|
|
20230714,130100,406155450,34450,34500,34500,34450,524
|
|
20230714,130000,388100050,34500,34500,34500,34500,0
|
|
20230714,125900,388100050,34500,34500,34500,34500,0
|
|
20230714,125800,388100050,34500,34550,34550,34500,141
|
|
20230714,125700,383228600,34550,34550,34550,34550,1
|
|
20230714,125600,383194050,34550,34550,34550,34550,0
|
|
20230714,125500,383194050,34550,34600,34600,34550,3
|
|
20230714,125400,383090350,34600,34600,34600,34600,0
|
|
20230714,125300,383090350,34600,34650,34650,34600,324
|
|
20230714,125200,371879900,34550,34600,34600,34550,347
|
|
20230714,125100,359873800,34550,34550,34550,34550,0
|
|
20230714,125000,359873800,34550,34500,34550,34500,293
|
|
20230714,124900,349756700,34450,34450,34450,34450,0
|
|
20230714,124800,349756700,34450,34500,34500,34400,23
|
|
20230714,124700,348963400,34450,34450,34450,34450,30
|
|
20230714,124600,347929900,34450,34400,34450,34400,21
|
|
20230714,124500,347207450,34400,34400,34400,34400,3
|
|
20230714,124400,347104250,34400,34400,34400,34400,65
|
|
20230714,124300,344868250,34400,34400,34400,34400,0
|
|
20230714,124200,344868250,34400,34400,34400,34400,2
|
|
20230714,124100,344799450,34400,34400,34400,34400,0
|
|
20230714,124000,344799450,34400,34400,34400,34400,32
|
|
20230714,123900,343698650,34400,34400,34400,34400,0
|
|
20230714,123800,343698650,34400,34400,34400,34400,2
|
|
20230714,123700,343629850,34400,34400,34400,34400,0
|
|
20230714,123600,343629850,34400,34400,34400,34400,0
|
|
20230714,123500,343629850,34400,34400,34400,34400,3
|
|
20230714,123400,343526650,34400,34400,34400,34400,1
|
|
20230714,123300,343492250,34400,34400,34400,34400,0
|
|
20230714,123200,343492250,34400,34400,34400,34400,0
|
|
20230714,123100,343492250,34400,34400,34400,34400,3
|
|
20230714,123000,343389050,34400,34400,34400,34350,332
|
|
20230714,122900,331980050,34450,34450,34450,34450,5
|
|
20230714,122800,331807800,34450,34450,34450,34450,216
|
|
20230714,122700,324366600,34450,34450,34450,34450,1
|
|
20230714,122600,324332150,34450,34450,34450,34450,0
|
|
20230714,122500,324332150,34450,34450,34450,34450,18
|
|
20230714,122400,323712050,34500,34500,34500,34500,0
|
|
20230714,122300,323712050,34500,34500,34500,34500,1
|
|
20230714,122200,323677550,34450,34450,34450,34450,1
|
|
20230714,122100,323643100,34450,34450,34450,34450,2
|
|
20230714,122000,323574200,34500,34500,34500,34500,0
|
|
20230714,121900,323574200,34500,34500,34500,34500,0
|
|
20230714,121800,323574200,34500,34500,34500,34500,354
|
|
20230714,121700,311361200,34500,34500,34500,34500,51
|
|
20230714,121600,309601700,34550,34550,34550,34550,88
|
|
20230714,121500,306561300,34550,34550,34550,34550,2
|
|
20230714,121400,306492200,34550,34550,34550,34550,0
|
|
20230714,121300,306492200,34550,34550,34550,34550,53
|
|
20230714,121200,304661050,34550,34550,34550,34550,0
|
|
20230714,121100,304661050,34550,34550,34550,34550,7
|
|
20230714,121000,304419200,34550,34550,34550,34550,0
|
|
20230714,120900,304419200,34550,34550,34550,34550,0
|
|
20230714,120800,304419200,34550,34550,34550,34550,2
|
|
20230714,120700,304350100,34600,34550,34600,34550,13
|
|
20230714,120600,303900350,34600,34600,34600,34600,1
|
|
20230714,120500,303865750,34550,34550,34550,34550,3
|
|
20230714,120400,303762100,34550,34550,34550,34550,0
|
|
20230714,120300,303762100,34550,34550,34550,34550,0
|
|
20230714,120200,303762100,34550,34600,34600,34550,51
|
|
20230714,120100,301997550,34550,34550,34550,34550,112
|
|
20230714,120000,298127950,34550,34550,34550,34550,0
|
|
20230714,115900,298127950,34550,34550,34550,34550,0
|
|
20230714,115800,298127950,34550,34550,34550,34550,3
|
|
20230714,115700,298024300,34550,34550,34550,34550,370
|
|
20230714,115600,285240800,34550,34550,34550,34550,0
|
|
20230714,115500,285240800,34550,34550,34550,34550,0
|
|
20230714,115400,285240800,34550,34550,34550,34550,4
|
|
20230714,115300,285102600,34550,34550,34550,34550,13
|
|
20230714,115200,284653450,34600,34600,34600,34600,9
|
|
20230714,115100,284342050,34550,34550,34550,34550,72
|
|
20230714,115000,281854450,34550,34550,34550,34550,0
|
|
20230714,114900,281854450,34550,34650,34650,34550,1108
|
|
20230714,114800,243515250,34650,34650,34650,34650,59
|
|
20230714,114700,241470900,34650,34650,34650,34650,20
|
|
20230714,114600,240777900,34650,34650,34650,34650,0
|
|
20230714,114500,240777900,34650,34650,34650,34650,201
|
|
20230714,114400,233813250,34650,34650,34650,34650,2
|
|
20230714,114300,233743950,34650,34650,34650,34650,3
|
|
20230714,114200,233640000,34650,34650,34650,34650,4
|
|
20230714,114100,233501400,34650,34650,34650,34650,6
|
|
20230714,114000,233293500,34650,34650,34650,34650,4
|
|
20230714,113900,233154900,34650,34650,34650,34650,4
|
|
20230714,113800,233016300,34650,34650,34650,34650,53
|
|
20230714,113700,231179850,34650,34650,34650,34650,0
|
|
20230714,113600,231179850,34650,34650,34650,34650,1
|
|
20230714,113500,231145200,34650,34650,34650,34650,0
|
|
20230714,113400,231145200,34650,34650,34650,34650,68
|
|
20230714,113300,228789000,34650,34650,34650,34650,0
|
|
20230714,113200,228789000,34650,34650,34650,34650,1
|
|
20230714,113100,228754350,34650,34650,34650,34650,4
|
|
20230714,113000,228615750,34650,34650,34650,34650,0
|
|
20230714,112900,228615750,34650,34650,34650,34650,15
|
|
20230714,112800,228096000,34650,34650,34650,34650,3
|
|
20230714,112700,227992050,34700,34650,34700,34650,51
|
|
20230714,112600,226224850,34650,34650,34650,34650,60
|
|
20230714,112500,224145850,34650,34650,34650,34650,0
|
|
20230714,112400,224145850,34650,34650,34650,34650,2
|
|
20230714,112300,224076550,34650,34650,34650,34650,1
|
|
20230714,112200,224041900,34650,34700,34700,34650,8
|
|
20230714,112100,223764350,34650,34650,34650,34650,2
|
|
20230714,112000,223695050,34650,34650,34650,34650,35
|
|
20230714,111900,222482300,34650,34650,34650,34650,1
|
|
20230714,111800,222447650,34650,34650,34650,34650,0
|
|
20230714,111700,222447650,34650,34650,34650,34650,33
|
|
20230714,111600,221304200,34650,34650,34650,34650,0
|
|
20230714,111500,221304200,34650,34650,34650,34650,0
|
|
20230714,111400,221304200,34650,34650,34650,34650,3
|
|
20230714,111300,221200250,34650,34650,34650,34650,0
|
|
20230714,111200,221200250,34650,34650,34650,34650,52
|
|
20230714,111100,219398450,34650,34650,34650,34650,2
|
|
20230714,111000,219329150,34700,34650,34700,34650,2
|
|
20230714,110900,219259800,34700,34700,34700,34700,0
|
|
20230714,110800,219259800,34700,34700,34700,34700,110
|
|
20230714,110700,215442800,34700,34700,34700,34700,7
|
|
20230714,110600,215199900,34700,34700,34700,34700,1
|
|
20230714,110500,215165200,34750,34750,34750,34750,1
|
|
20230714,110400,215130450,34700,34700,34700,34700,2
|
|
20230714,110300,215061050,34700,34700,34700,34700,0
|
|
20230714,110200,215061050,34700,34700,34700,34700,0
|
|
20230714,110100,215061050,34700,34700,34700,34700,3
|
|
20230714,110000,214956950,34750,34750,34750,34750,1
|
|
20230714,105900,214922200,34750,34750,34750,34750,0
|
|
20230714,105800,214922200,34750,34750,34750,34750,2
|
|
20230714,105700,214852700,34700,34700,34700,34700,3
|
|
20230714,105600,214748600,34700,34700,34700,34700,13
|
|
20230714,105500,214297500,34700,34700,34700,34700,0
|
|
20230714,105400,214297500,34700,34700,34700,34700,2
|
|
20230714,105300,214228100,34700,34700,34700,34700,2
|
|
20230714,105200,214158700,34700,34700,34700,34700,0
|
|
20230714,105100,214158700,34700,34700,34700,34700,2
|
|
20230714,105000,214089300,34750,34750,34750,34750,40
|
|
20230714,104900,212699300,34750,34750,34750,34750,0
|
|
20230714,104800,212699300,34750,34800,34800,34750,11
|
|
20230714,104700,212316550,34750,34750,34750,34750,2
|
|
20230714,104600,212247050,34800,34800,34800,34800,1
|
|
20230714,104500,212212250,34800,34800,34800,34800,6
|
|
20230714,104400,212003450,34800,34800,34800,34800,3
|
|
20230714,104300,211899050,34800,34800,34800,34800,0
|
|
20230714,104200,211899050,34800,34800,34800,34800,0
|
|
20230714,104100,211899050,34800,34800,34800,34800,0
|
|
20230714,104000,211899050,34800,34800,34800,34800,33
|
|
20230714,103900,210750650,34800,34800,34800,34800,1
|
|
20230714,103800,210715850,34800,34800,34800,34800,0
|
|
20230714,103700,210715850,34800,34800,34800,34800,2
|
|
20230714,103600,210646250,34800,34800,34800,34800,0
|
|
20230714,103500,210646250,34800,34800,34800,34800,1
|
|
20230714,103400,210611450,34800,34800,34800,34800,27
|
|
20230714,103300,209671850,34800,34800,34800,34800,0
|
|
20230714,103200,209671850,34800,34800,34800,34800,0
|
|
20230714,103100,209671850,34800,34800,34800,34800,1
|
|
20230714,103000,209637050,34800,34850,34850,34800,3
|
|
20230714,102900,209532600,34800,34800,34800,34800,0
|
|
20230714,102800,209532600,34800,34800,34800,34800,0
|
|
20230714,102700,209532600,34800,34800,34800,34800,2
|
|
20230714,102600,209463000,34800,34800,34800,34800,0
|
|
20230714,102500,209463000,34800,34800,34800,34800,0
|
|
20230714,102400,209463000,34800,34800,34800,34800,2
|
|
20230714,102300,209393400,34800,34800,34800,34800,0
|
|
20230714,102200,209393400,34800,34800,34800,34800,0
|
|
20230714,102100,209393400,34800,34750,34800,34650,389
|
|
20230714,102000,195858650,34750,34750,34750,34750,2
|
|
20230714,101900,195789150,34800,34800,34800,34800,1
|
|
20230714,101800,195754350,34800,34850,34850,34800,242
|
|
20230714,101700,187332150,34850,34850,34850,34850,2
|
|
20230714,101600,187262450,34900,34900,34900,34900,0
|
|
20230714,101500,187262450,34900,34900,34900,34900,0
|
|
20230714,101400,187262450,34900,34900,34900,34900,1
|
|
20230714,101300,187227550,34900,34900,34900,34900,1
|
|
20230714,101200,187192650,34900,34900,34900,34900,7
|
|
20230714,101100,186948350,34900,34900,34900,34900,3
|
|
20230714,101000,186843650,34850,34800,34850,34800,39
|
|
20230714,100900,185484600,34800,34800,34800,34800,1
|
|
20230714,100800,185449800,34800,34750,34800,34750,325
|
|
20230714,100700,174141300,34600,34550,34600,34550,4
|
|
20230714,100600,174003000,34550,34550,34550,34550,1
|
|
20230714,100500,173968450,34550,34550,34550,34550,0
|
|
20230714,100400,173968450,34550,34550,34550,34550,0
|
|
20230714,100300,173968450,34550,34550,34550,34550,3
|
|
20230714,100200,173864800,34550,34550,34550,34550,49
|
|
20230714,100100,172171850,34600,34600,34600,34600,0
|
|
20230714,100000,172171850,34600,34650,34650,34600,3
|
|
20230714,095900,172068000,34600,34600,34600,34600,1
|
|
20230714,095800,172033400,34550,34550,34550,34550,1
|
|
20230714,095700,171998850,34550,34500,34600,34500,205
|
|
20230714,095600,164916100,34500,34500,34500,34500,1
|
|
20230714,095500,164881600,34500,34500,34500,34500,569
|
|
20230714,095400,145251100,34550,34600,34650,34550,1031
|
|
20230714,095300,109618050,34600,34600,34600,34600,2
|
|
20230714,095200,109548850,34600,34600,34600,34600,0
|
|
20230714,095100,109548850,34600,34650,34650,34600,52
|
|
20230714,095000,107747100,34650,34650,34650,34650,16
|
|
20230714,094900,107192700,34650,34650,34650,34650,0
|
|
20230714,094800,107192700,34650,34650,34650,34650,100
|
|
20230714,094700,103727700,34650,34650,34650,34650,3
|
|
20230714,094600,103623750,34650,34650,34650,34650,10
|
|
20230714,094500,103277250,34650,34650,34650,34650,111
|
|
20230714,094400,99431100,34650,34650,34650,34650,0
|
|
20230714,094300,99431100,34650,34650,34650,34650,2
|
|
20230714,094200,99361800,34700,34700,34700,34700,0
|
|
20230714,094100,99361800,34700,34700,34700,34700,2
|
|
20230714,094000,99292400,34650,34700,34700,34650,82
|
|
20230714,093900,96447250,34700,34700,34700,34700,10
|
|
20230714,093800,96100250,34700,34700,34700,34700,0
|
|
20230714,093700,96100250,34700,34700,34700,34700,12
|
|
20230714,093600,95683850,34700,34700,34700,34700,0
|
|
20230714,093500,95683850,34700,34700,34700,34700,0
|
|
20230714,093400,95683850,34700,34700,34700,34700,0
|
|
20230714,093300,95683850,34700,34700,34700,34700,2
|
|
20230714,093200,95614450,34700,34700,34700,34700,1
|
|
20230714,093100,95579750,34650,34650,34650,34650,6
|
|
20230714,093000,95371850,34600,34650,34650,34600,293
|
|
20230714,092900,85219750,34650,34650,34650,34650,46
|
|
20230714,092800,83625850,34650,34600,34650,34600,119
|
|
20230714,092700,79502600,34650,34800,34800,34650,470
|
|
20230714,092600,63187000,34800,34850,34850,34800,63
|
|
20230714,092500,60993450,34850,34850,34850,34850,0
|
|
20230714,092400,60993450,34850,34850,34850,34850,3
|
|
20230714,092300,60888900,34850,34850,34850,34850,36
|
|
20230714,092200,59634300,34850,34850,34850,34850,0
|
|
20230714,092100,59634300,34850,34850,34850,34850,3
|
|
20230714,092000,59529750,34900,34900,34900,34900,0
|
|
20230714,091900,59529750,34900,34900,34900,34900,0
|
|
20230714,091800,59529750,34900,34900,34900,34900,0
|
|
20230714,091700,59529750,34900,34900,34900,34900,100
|
|
20230714,091600,56039750,34850,34850,34850,34850,0
|
|
20230714,091500,56039750,34850,34850,34850,34850,0
|
|
20230714,091400,56039750,34850,35000,35000,34850,195
|
|
20230714,091300,49216250,35000,35000,35000,35000,1
|
|
20230714,091200,49181250,34800,34850,34850,34800,291
|
|
20230714,091100,39053300,34900,34900,34900,34900,50
|
|
20230714,091000,37308300,34900,35050,35050,34900,85
|
|
20230714,090900,34329200,35100,34850,35100,34800,168
|
|
20230714,090800,28462850,34850,34850,34850,34850,50
|
|
20230714,090700,26720350,34800,34800,34800,34800,22
|
|
20230714,090600,25954750,34800,34800,34800,34800,3
|
|
20230714,090500,25850350,34900,34800,34900,34800,149
|
|
20230714,090400,20665050,34800,34850,34850,34800,128
|
|
20230714,090300,16208950,34800,34800,34800,34800,144
|
|
20230714,090200,11197750,34750,34800,34850,34750,272
|
|
20230714,090100,1740000,34800,34800,34800,34800,0
|
|
20230714,090000,1740000,34800,34800,34800,34800,50
|