654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195100,619071350,34550,34550,34550,34550,383
|
|
20230717,195000,619071350,34550,34550,34550,34550,0
|
|
20230717,194900,619071350,34550,34550,34550,34550,0
|
|
20230717,194800,619071350,34550,34550,34550,34550,0
|
|
20230717,194700,619071350,34550,34550,34550,34550,0
|
|
20230717,194600,619071350,34550,34550,34550,34550,0
|
|
20230717,194500,619071350,34550,34550,34550,34550,0
|
|
20230717,194400,619071350,34550,34550,34550,34550,0
|
|
20230717,194300,619071350,34550,34550,34550,34550,0
|
|
20230717,194200,619071350,34550,34550,34550,34550,0
|
|
20230717,194100,619071350,34550,34550,34550,34550,0
|
|
20230717,194000,619071350,34550,34550,34550,34550,0
|
|
20230717,193900,619071350,34550,34550,34550,34550,0
|
|
20230717,193800,619071350,34550,34550,34550,34550,0
|
|
20230717,193700,619071350,34550,34550,34550,34550,0
|
|
20230717,193600,619071350,34550,34550,34550,34550,0
|
|
20230717,193500,619071350,34550,34550,34550,34550,0
|
|
20230717,193400,619071350,34550,34550,34550,34550,0
|
|
20230717,193300,619071350,34550,34550,34550,34550,0
|
|
20230717,193200,619071350,34550,34550,34550,34550,0
|
|
20230717,193100,619071350,34550,34550,34550,34550,0
|
|
20230717,193000,619071350,34550,34550,34550,34550,0
|
|
20230717,192900,619071350,34550,34550,34550,34550,0
|
|
20230717,192800,619071350,34550,34550,34550,34550,0
|
|
20230717,192700,619071350,34550,34550,34550,34550,0
|
|
20230717,192600,619071350,34550,34550,34550,34550,0
|
|
20230717,192500,619071350,34550,34550,34550,34550,0
|
|
20230717,192400,619071350,34550,34550,34550,34550,0
|
|
20230717,192300,619071350,34550,34550,34550,34550,0
|
|
20230717,192200,619071350,34550,34550,34550,34550,0
|
|
20230717,192100,619071350,34550,34550,34550,34550,383
|
|
20230717,192000,619071350,34550,34550,34550,34550,0
|
|
20230717,191900,619071350,34550,34550,34550,34550,0
|
|
20230717,191800,619071350,34550,34550,34550,34550,0
|
|
20230717,191700,619071350,34550,34550,34550,34550,0
|
|
20230717,191600,619071350,34550,34550,34550,34550,0
|
|
20230717,191500,619071350,34550,34550,34550,34550,0
|
|
20230717,191400,619071350,34550,34550,34550,34550,0
|
|
20230717,191300,619071350,34550,34550,34550,34550,0
|
|
20230717,191200,619071350,34550,34550,34550,34550,0
|
|
20230717,191100,619071350,34550,34550,34550,34550,0
|
|
20230717,191000,619071350,34550,34550,34550,34550,0
|
|
20230717,190900,619071350,34550,34550,34550,34550,0
|
|
20230717,190800,619071350,34550,34550,34550,34550,0
|
|
20230717,190700,619071350,34550,34550,34550,34550,0
|
|
20230717,190600,619071350,34550,34550,34550,34550,0
|
|
20230717,190500,619071350,34550,34550,34550,34550,0
|
|
20230717,190400,619071350,34550,34550,34550,34550,0
|
|
20230717,190300,619071350,34550,34550,34550,34550,0
|
|
20230717,190200,619071350,34550,34550,34550,34550,0
|
|
20230717,190100,619071350,34550,34550,34550,34550,0
|
|
20230717,190000,619071350,34550,34550,34550,34550,0
|
|
20230717,185900,619071350,34550,34550,34550,34550,0
|
|
20230717,185800,619071350,34550,34550,34550,34550,0
|
|
20230717,185700,619071350,34550,34550,34550,34550,0
|
|
20230717,185600,619071350,34550,34550,34550,34550,0
|
|
20230717,185500,619071350,34550,34550,34550,34550,0
|
|
20230717,185400,619071350,34550,34550,34550,34550,0
|
|
20230717,185300,619071350,34550,34550,34550,34550,0
|
|
20230717,185200,619071350,34550,34550,34550,34550,0
|
|
20230717,185100,619071350,34550,34550,34550,34550,383
|
|
20230717,185000,619071350,34550,34550,34550,34550,0
|
|
20230717,184900,619071350,34550,34550,34550,34550,0
|
|
20230717,184800,619071350,34550,34550,34550,34550,0
|
|
20230717,184700,619071350,34550,34550,34550,34550,0
|
|
20230717,184600,619071350,34550,34550,34550,34550,0
|
|
20230717,184500,619071350,34550,34550,34550,34550,0
|
|
20230717,184400,619071350,34550,34550,34550,34550,0
|
|
20230717,184300,619071350,34550,34550,34550,34550,0
|
|
20230717,184200,619071350,34550,34550,34550,34550,0
|
|
20230717,184100,619071350,34550,34550,34550,34550,0
|
|
20230717,184000,619071350,34550,34550,34550,34550,0
|
|
20230717,183900,619071350,34550,34550,34550,34550,0
|
|
20230717,183800,619071350,34550,34550,34550,34550,0
|
|
20230717,183700,619071350,34550,34550,34550,34550,0
|
|
20230717,183600,619071350,34550,34550,34550,34550,0
|
|
20230717,183500,619071350,34550,34550,34550,34550,0
|
|
20230717,183400,619071350,34550,34550,34550,34550,0
|
|
20230717,183300,619071350,34550,34550,34550,34550,0
|
|
20230717,183200,619071350,34550,34550,34550,34550,0
|
|
20230717,183100,619071350,34550,34550,34550,34550,0
|
|
20230717,183000,619071350,34550,34550,34550,34550,0
|
|
20230717,182900,619071350,34550,34550,34550,34550,0
|
|
20230717,182800,619071350,34550,34550,34550,34550,0
|
|
20230717,182700,619071350,34550,34550,34550,34550,0
|
|
20230717,182600,619071350,34550,34550,34550,34550,0
|
|
20230717,182500,619071350,34550,34550,34550,34550,0
|
|
20230717,182400,619071350,34550,34550,34550,34550,0
|
|
20230717,182300,619071350,34550,34550,34550,34550,0
|
|
20230717,182200,619071350,34550,34550,34550,34550,0
|
|
20230717,182100,619071350,34550,34550,34550,34550,383
|
|
20230717,182000,619071350,34550,34550,34550,34550,0
|
|
20230717,181900,619071350,34550,34550,34550,34550,0
|
|
20230717,181800,619071350,34550,34550,34550,34550,0
|
|
20230717,181700,619071350,34550,34550,34550,34550,0
|
|
20230717,181600,619071350,34550,34550,34550,34550,0
|
|
20230717,181500,619071350,34550,34550,34550,34550,0
|
|
20230717,181400,619071350,34550,34550,34550,34550,0
|
|
20230717,181300,619071350,34550,34550,34550,34550,0
|
|
20230717,181200,619071350,34550,34550,34550,34550,0
|
|
20230717,181100,619071350,34550,34550,34550,34550,0
|
|
20230717,181000,619071350,34550,34550,34550,34550,0
|
|
20230717,180900,619071350,34550,34550,34550,34550,0
|
|
20230717,180800,619071350,34550,34550,34550,34550,0
|
|
20230717,180700,619071350,34550,34550,34550,34550,0
|
|
20230717,180600,619071350,34550,34550,34550,34550,0
|
|
20230717,180500,619071350,34550,34550,34550,34550,0
|
|
20230717,180400,619071350,34550,34550,34550,34550,0
|
|
20230717,180300,619071350,34550,34550,34550,34550,0
|
|
20230717,180200,619071350,34550,34550,34550,34550,0
|
|
20230717,180100,619071350,34550,34550,34550,34550,0
|
|
20230717,180000,619071350,34550,34550,34550,34550,0
|
|
20230717,175900,619071350,34550,34550,34550,34550,0
|
|
20230717,175800,619071350,34550,34550,34550,34550,0
|
|
20230717,175700,619071350,34550,34550,34550,34550,0
|
|
20230717,175600,619071350,34550,34550,34550,34550,0
|
|
20230717,175500,619071350,34550,34550,34550,34550,0
|
|
20230717,175400,619071350,34550,34550,34550,34550,0
|
|
20230717,175300,619071350,34550,34550,34550,34550,0
|
|
20230717,175200,619071350,34550,34550,34550,34550,0
|
|
20230717,175100,619071350,34550,34550,34550,34550,383
|
|
20230717,175000,619071350,34550,34550,34550,34550,0
|
|
20230717,174900,619071350,34550,34550,34550,34550,0
|
|
20230717,174800,619071350,34550,34550,34550,34550,0
|
|
20230717,174700,619071350,34550,34550,34550,34550,0
|
|
20230717,174600,619071350,34550,34550,34550,34550,0
|
|
20230717,174500,619071350,34550,34550,34550,34550,0
|
|
20230717,174400,619071350,34550,34550,34550,34550,0
|
|
20230717,174300,619071350,34550,34550,34550,34550,0
|
|
20230717,174200,619071350,34550,34550,34550,34550,0
|
|
20230717,174100,619071350,34550,34550,34550,34550,0
|
|
20230717,174000,619071350,34550,34550,34550,34550,0
|
|
20230717,173900,619071350,34550,34550,34550,34550,0
|
|
20230717,173800,619071350,34550,34550,34550,34550,0
|
|
20230717,173700,619071350,34550,34550,34550,34550,0
|
|
20230717,173600,619071350,34550,34550,34550,34550,0
|
|
20230717,173500,619071350,34550,34550,34550,34550,0
|
|
20230717,173400,619071350,34550,34550,34550,34550,0
|
|
20230717,173300,619071350,34550,34550,34550,34550,0
|
|
20230717,173200,619071350,34550,34550,34550,34550,0
|
|
20230717,173100,619071350,34550,34550,34550,34550,0
|
|
20230717,173000,619071350,34550,34550,34550,34550,0
|
|
20230717,172900,619071350,34550,34550,34550,34550,0
|
|
20230717,172800,619071350,34550,34550,34550,34550,0
|
|
20230717,172700,619071350,34550,34550,34550,34550,0
|
|
20230717,172600,619071350,34550,34550,34550,34550,0
|
|
20230717,172500,619071350,34550,34550,34550,34550,0
|
|
20230717,172400,619071350,34550,34550,34550,34550,0
|
|
20230717,172300,619071350,34550,34550,34550,34550,0
|
|
20230717,172200,619071350,34550,34550,34550,34550,0
|
|
20230717,172100,619071350,34550,34550,34550,34550,383
|
|
20230717,172000,619071350,34550,34550,34550,34550,0
|
|
20230717,171900,619071350,34550,34550,34550,34550,0
|
|
20230717,171800,619071350,34550,34550,34550,34550,0
|
|
20230717,171700,619071350,34550,34550,34550,34550,0
|
|
20230717,171600,619071350,34550,34550,34550,34550,0
|
|
20230717,171500,619071350,34550,34550,34550,34550,0
|
|
20230717,171400,619071350,34550,34550,34550,34550,0
|
|
20230717,171300,619071350,34550,34550,34550,34550,0
|
|
20230717,171200,619071350,34550,34550,34550,34550,0
|
|
20230717,171100,619071350,34550,34550,34550,34550,0
|
|
20230717,171000,619071350,34550,34550,34550,34550,0
|
|
20230717,170900,619071350,34550,34550,34550,34550,0
|
|
20230717,170800,619071350,34550,34550,34550,34550,0
|
|
20230717,170700,619071350,34550,34550,34550,34550,0
|
|
20230717,170600,619071350,34550,34550,34550,34550,0
|
|
20230717,170500,619071350,34550,34550,34550,34550,0
|
|
20230717,170400,619071350,34550,34550,34550,34550,0
|
|
20230717,170300,619071350,34550,34550,34550,34550,0
|
|
20230717,170200,619071350,34550,34550,34550,34550,0
|
|
20230717,170100,619071350,34550,34550,34550,34550,0
|
|
20230717,170000,619071350,34550,34550,34550,34550,0
|
|
20230717,165900,619071350,34550,34550,34550,34550,0
|
|
20230717,165800,619071350,34550,34550,34550,34550,0
|
|
20230717,165700,619071350,34550,34550,34550,34550,0
|
|
20230717,165600,619071350,34550,34550,34550,34550,0
|
|
20230717,165500,619071350,34550,34550,34550,34550,0
|
|
20230717,165400,619071350,34550,34550,34550,34550,0
|
|
20230717,165300,619071350,34550,34550,34550,34550,0
|
|
20230717,165200,619071350,34550,34550,34550,34550,0
|
|
20230717,165100,619071350,34550,34550,34550,34550,383
|
|
20230717,165000,619071350,34550,34550,34550,34550,0
|
|
20230717,164900,619071350,34550,34550,34550,34550,0
|
|
20230717,164800,619071350,34550,34550,34550,34550,0
|
|
20230717,164700,619071350,34550,34550,34550,34550,0
|
|
20230717,164600,619071350,34550,34550,34550,34550,0
|
|
20230717,164500,619071350,34550,34550,34550,34550,0
|
|
20230717,164400,619071350,34550,34550,34550,34550,0
|
|
20230717,164300,619071350,34550,34550,34550,34550,0
|
|
20230717,164200,619071350,34550,34550,34550,34550,0
|
|
20230717,164100,619071350,34550,34550,34550,34550,0
|
|
20230717,164000,619071350,34550,34550,34550,34550,0
|
|
20230717,163900,619071350,34550,34550,34550,34550,0
|
|
20230717,163800,619071350,34550,34550,34550,34550,0
|
|
20230717,163700,619071350,34550,34550,34550,34550,0
|
|
20230717,163600,619071350,34550,34550,34550,34550,0
|
|
20230717,163500,619071350,34550,34550,34550,34550,0
|
|
20230717,163400,619071350,34550,34550,34550,34550,0
|
|
20230717,163300,619071350,34550,34550,34550,34550,0
|
|
20230717,163200,619071350,34550,34550,34550,34550,0
|
|
20230717,163100,619071350,34550,34550,34550,34550,0
|
|
20230717,163000,619071350,34550,34550,34550,34550,0
|
|
20230717,162900,619071350,34550,34550,34550,34550,0
|
|
20230717,162800,619071350,34550,34550,34550,34550,0
|
|
20230717,162700,619071350,34550,34550,34550,34550,0
|
|
20230717,162600,619071350,34550,34550,34550,34550,0
|
|
20230717,162500,619071350,34550,34550,34550,34550,0
|
|
20230717,162400,619071350,34550,34550,34550,34550,0
|
|
20230717,162300,619071350,34550,34550,34550,34550,0
|
|
20230717,162200,619071350,34550,34550,34550,34550,0
|
|
20230717,162100,619071350,34550,34550,34550,34550,383
|
|
20230717,162000,619071350,34550,34550,34550,34550,0
|
|
20230717,161900,619071350,34550,34550,34550,34550,0
|
|
20230717,161800,619071350,34550,34550,34550,34550,0
|
|
20230717,161700,619071350,34550,34550,34550,34550,0
|
|
20230717,161600,619071350,34550,34550,34550,34550,0
|
|
20230717,161500,619071350,34550,34550,34550,34550,0
|
|
20230717,161400,619071350,34550,34550,34550,34550,0
|
|
20230717,161300,619071350,34550,34550,34550,34550,0
|
|
20230717,161200,619071350,34550,34550,34550,34550,0
|
|
20230717,161100,619071350,34550,34550,34550,34550,0
|
|
20230717,161000,619071350,34550,34550,34550,34550,0
|
|
20230717,160900,619071350,34550,34550,34550,34550,0
|
|
20230717,160800,619071350,34550,34550,34550,34550,0
|
|
20230717,160700,619071350,34550,34550,34550,34550,0
|
|
20230717,160600,619071350,34550,34550,34550,34550,0
|
|
20230717,160500,619071350,34550,34550,34550,34550,0
|
|
20230717,160400,619071350,34550,34550,34550,34550,0
|
|
20230717,160300,619071350,34550,34550,34550,34550,0
|
|
20230717,160200,619071350,34550,34550,34550,34550,0
|
|
20230717,160100,619071350,34550,34550,34550,34550,0
|
|
20230717,160000,619071350,34550,34550,34550,34550,0
|
|
20230717,155900,619071350,34550,34550,34550,34550,0
|
|
20230717,155800,619071350,34550,34550,34550,34550,0
|
|
20230717,155700,619071350,34550,34550,34550,34550,0
|
|
20230717,155600,619071350,34550,34550,34550,34550,0
|
|
20230717,155500,619071350,34550,34550,34550,34550,0
|
|
20230717,155400,619071350,34550,34550,34550,34550,0
|
|
20230717,155300,619071350,34550,34550,34550,34550,0
|
|
20230717,155200,619071350,34550,34550,34550,34550,0
|
|
20230717,155100,619071350,34550,34550,34550,34550,383
|
|
20230717,155000,619071350,34550,34550,34550,34550,0
|
|
20230717,154900,619071350,34550,34550,34550,34550,0
|
|
20230717,154800,619071350,34550,34550,34550,34550,0
|
|
20230717,154700,619071350,34550,34550,34550,34550,0
|
|
20230717,154600,619071350,34550,34550,34550,34550,0
|
|
20230717,154500,619071350,34550,34550,34550,34550,0
|
|
20230717,154400,619071350,34550,34550,34550,34550,0
|
|
20230717,154300,619071350,34550,34550,34550,34550,0
|
|
20230717,154200,619071350,34550,34550,34550,34550,0
|
|
20230717,154100,619071350,34550,34550,34550,34550,0
|
|
20230717,154000,619071350,34550,34550,34550,34550,0
|
|
20230717,153900,619071350,34550,34550,34550,34550,0
|
|
20230717,153800,619071350,34550,34550,34550,34550,0
|
|
20230717,153700,619071350,34550,34550,34550,34550,0
|
|
20230717,153600,619071350,34550,34550,34550,34550,0
|
|
20230717,153500,619071350,34550,34550,34550,34550,0
|
|
20230717,153400,619071350,34550,34550,34550,34550,0
|
|
20230717,153300,619071350,34550,34550,34550,34550,0
|
|
20230717,153200,619071350,34550,34550,34550,34550,0
|
|
20230717,153100,619071350,34550,34550,34550,34550,0
|
|
20230717,153000,619071350,34550,34550,34550,34550,383
|
|
20230717,152900,605838700,34200,34200,34200,34200,0
|
|
20230717,152800,605838700,34200,34200,34200,34200,0
|
|
20230717,152700,605838700,34200,34200,34200,34200,0
|
|
20230717,152600,605838700,34200,34200,34200,34200,0
|
|
20230717,152500,605838700,34200,34200,34200,34200,0
|
|
20230717,152400,605838700,34200,34200,34200,34200,0
|
|
20230717,152300,605838700,34200,34200,34200,34200,0
|
|
20230717,152200,605838700,34200,34200,34200,34200,0
|
|
20230717,152100,605838700,34200,34200,34200,34200,0
|
|
20230717,152000,605838700,34200,34200,34200,34200,0
|
|
20230717,151900,605838700,34200,34200,34200,34200,0
|
|
20230717,151800,605838700,34200,34200,34200,34150,51
|
|
20230717,151700,604096550,34150,34150,34200,34150,59
|
|
20230717,151600,602081500,34200,34200,34200,34200,3
|
|
20230717,151500,601978900,34150,34200,34200,34150,83
|
|
20230717,151400,599144300,34200,34200,34200,34200,0
|
|
20230717,151300,599144300,34200,34200,34200,34150,25
|
|
20230717,151200,598290250,34250,34250,34250,34250,4
|
|
20230717,151100,598153250,34200,34200,34200,34200,53
|
|
20230717,151000,596340650,34150,34200,34200,34150,51
|
|
20230717,150900,594598000,34200,34200,34200,34200,3
|
|
20230717,150800,594495400,34200,34200,34200,34200,19
|
|
20230717,150700,593845600,34150,34150,34200,34100,31
|
|
20230717,150600,592787950,34200,34150,34200,34150,31
|
|
20230717,150500,591728200,34150,34200,34200,34150,127
|
|
20230717,150400,587390200,34150,34200,34200,34100,121
|
|
20230717,150300,583255350,34150,34150,34150,34100,22
|
|
20230717,150200,582504150,34150,34150,34150,34150,19
|
|
20230717,150100,581855300,34100,34150,34150,34100,23
|
|
20230717,150000,581070100,34150,34150,34150,34150,20
|
|
20230717,145900,580387100,34150,34150,34150,34150,18
|
|
20230717,145800,579772400,34150,34150,34150,34150,38
|
|
20230717,145700,578474700,34150,34150,34150,34150,24
|
|
20230717,145600,577655100,34150,34150,34150,34150,18
|
|
20230717,145500,577040400,34150,34150,34150,34150,24
|
|
20230717,145400,576220800,34200,34200,34200,34200,19
|
|
20230717,145300,575571000,34200,34200,34200,34200,56
|
|
20230717,145200,573655800,34200,34150,34200,34150,27
|
|
20230717,145100,572732500,34150,34200,34200,34150,23
|
|
20230717,145000,571946800,34150,34100,34150,34100,34
|
|
20230717,144900,570786400,34100,34200,34200,34100,7
|
|
20230717,144800,570547400,34150,34150,34150,34150,36
|
|
20230717,144700,569318000,34100,34100,34100,34100,48
|
|
20230717,144600,567681200,34100,34150,34150,34100,5
|
|
20230717,144500,567510650,34150,34100,34150,34100,36
|
|
20230717,144400,566282150,34150,34150,34150,34150,41
|
|
20230717,144300,564882000,34150,34150,34150,34150,8
|
|
20230717,144200,564608800,34150,34150,34150,34150,62
|
|
20230717,144100,562491500,34150,34150,34150,34150,39
|
|
20230717,144000,561159650,34150,34200,34200,34150,25
|
|
20230717,143900,560305000,34200,34200,34200,34200,62
|
|
20230717,143800,558184600,34100,34150,34150,34100,33
|
|
20230717,143700,557058300,34150,34150,34150,34150,3
|
|
20230717,143600,556955850,34150,34150,34150,34150,19
|
|
20230717,143500,556307000,34200,34200,34200,34200,25
|
|
20230717,143400,555452000,34200,34200,34250,34200,52
|
|
20230717,143300,553672050,34150,34150,34150,34150,0
|
|
20230717,143200,553672050,34150,34150,34200,34150,36
|
|
20230717,143100,552441700,34150,34150,34150,34150,4
|
|
20230717,143000,552305100,34200,34150,34200,34150,57
|
|
20230717,142900,550357650,34200,34100,34250,34100,47
|
|
20230717,142800,548750050,34100,34100,34100,34100,3
|
|
20230717,142700,548647750,34150,34100,34150,34100,32
|
|
20230717,142600,547555600,34150,34100,34150,34100,45
|
|
20230717,142500,546019900,34100,34100,34100,34100,4
|
|
20230717,142400,545883500,34100,34100,34100,34100,47
|
|
20230717,142300,544280800,34100,34100,34100,34100,20
|
|
20230717,142200,543598800,34050,34050,34050,34050,4
|
|
20230717,142100,543462600,34100,34100,34100,34100,42
|
|
20230717,142000,542030400,34100,34100,34100,34100,60
|
|
20230717,141900,539984400,34050,34050,34050,34050,3
|
|
20230717,141800,539882250,34050,34050,34050,34050,52
|
|
20230717,141700,538111650,34100,34100,34100,34100,20
|
|
20230717,141600,537429650,34050,34100,34100,34050,5
|
|
20230717,141500,537259300,34050,34050,34050,34050,39
|
|
20230717,141400,535931350,34100,34100,34100,34100,18
|
|
20230717,141300,535317550,34050,34100,34100,34050,23
|
|
20230717,141200,534533450,34100,34100,34100,34100,127
|
|
20230717,141100,530202750,34100,34100,34100,34100,18
|
|
20230717,141000,529588950,34100,34100,34100,34100,22
|
|
20230717,140900,528838750,34100,34100,34100,34100,19
|
|
20230717,140800,528190850,34100,34100,34100,34100,18
|
|
20230717,140700,527577050,34100,34100,34100,34100,60
|
|
20230717,140600,525531050,34150,34150,34150,34150,26
|
|
20230717,140500,524643150,34100,34100,34100,34100,19
|
|
20230717,140400,523995250,34100,34150,34150,34100,28
|
|
20230717,140300,523039950,34150,34150,34150,34150,2
|
|
20230717,140200,522971650,34150,34150,34150,34150,21
|
|
20230717,140100,522254500,34150,34150,34150,34150,55
|
|
20230717,140000,520376250,34150,34150,34150,34150,3
|
|
20230717,135900,520273800,34150,34150,34150,34150,18
|
|
20230717,135800,519659100,34150,34200,34200,34150,38
|
|
20230717,135700,518360550,34200,34200,34200,34200,4
|
|
20230717,135600,518223750,34200,34200,34200,34200,17
|
|
20230717,135500,517642350,34200,34100,34200,34050,101
|
|
20230717,135400,514193700,34150,34100,34150,34100,4
|
|
20230717,135300,514057200,34100,34100,34100,34100,18
|
|
20230717,135200,513443400,34050,34050,34100,34050,90
|
|
20230717,135100,510376750,34050,34050,34050,34050,0
|
|
20230717,135000,510376750,34050,34100,34100,34050,20
|
|
20230717,134900,509695700,34050,34100,34100,34050,51
|
|
20230717,134800,507958200,34100,34100,34100,34100,0
|
|
20230717,134700,507958200,34100,34100,34100,34100,19
|
|
20230717,134600,507310300,34100,34100,34100,34100,47
|
|
20230717,134500,505707600,34100,34100,34100,34100,0
|
|
20230717,134400,505707600,34100,34100,34100,34100,73
|
|
20230717,134300,503218300,34100,34100,34100,34100,126
|
|
20230717,134200,498921700,34100,34100,34100,34100,0
|
|
20230717,134100,498921700,34100,34100,34100,34100,83
|
|
20230717,134000,496091400,34100,34100,34100,34100,5
|
|
20230717,133900,495920900,34150,34150,34150,34150,39
|
|
20230717,133800,494589050,34100,34100,34100,34100,48
|
|
20230717,133700,492952250,34100,34100,34100,34100,24
|
|
20230717,133600,492133850,34100,34100,34100,34100,0
|
|
20230717,133500,492133850,34100,34100,34100,34100,39
|
|
20230717,133400,490803950,34100,34150,34150,34100,114
|
|
20230717,133300,486911150,34100,34100,34100,34100,1
|
|
20230717,133200,486877050,34100,34100,34100,34050,144
|
|
20230717,133100,481969400,34200,34100,34200,34100,4
|
|
20230717,133000,481832900,34150,34150,34150,34150,14
|
|
20230717,132900,481354800,34100,34200,34200,34100,121
|
|
20230717,132800,477219000,34150,34150,34150,34100,87
|
|
20230717,132700,474248900,34150,34150,34150,34150,20
|
|
20230717,132600,473565900,34100,34100,34100,34100,48
|
|
20230717,132500,471929100,34100,34100,34100,34100,22
|
|
20230717,132400,471178900,34100,34100,34100,34100,62
|
|
20230717,132300,469064700,34100,34100,34100,34100,18
|
|
20230717,132200,468450900,34150,34050,34150,34050,87
|
|
20230717,132100,465481150,34100,34050,34100,34050,97
|
|
20230717,132000,462174950,34050,34100,34100,34050,89
|
|
20230717,131900,459141000,34050,34000,34050,34000,138
|
|
20230717,131800,454443200,34000,34000,34000,34000,22
|
|
20230717,131700,453695200,34000,34000,34000,34000,21
|
|
20230717,131600,452981200,34000,34000,34000,34000,21
|
|
20230717,131500,452267200,34050,34050,34050,34050,3
|
|
20230717,131400,452165050,34050,34050,34050,34050,20
|
|
20230717,131300,451484050,34050,34050,34050,34050,22
|
|
20230717,131200,450734950,34050,34050,34050,34050,159
|
|
20230717,131100,445321000,34050,34050,34050,34050,18
|
|
20230717,131000,444708100,34050,34050,34050,34050,43
|
|
20230717,130900,443243950,34050,34050,34050,34050,36
|
|
20230717,130800,442018150,34050,34050,34050,34050,36
|
|
20230717,130700,440792350,34050,34050,34050,34050,21
|
|
20230717,130600,440077300,34100,34100,34100,34100,10
|
|
20230717,130500,439736300,34100,34300,34300,34100,152
|
|
20230717,130400,434525200,34300,34050,34500,34050,409
|
|
20230717,130300,420497550,34050,34050,34100,34050,58
|
|
20230717,130200,418522600,34050,34050,34050,34050,0
|
|
20230717,130100,418522600,34050,34050,34050,34050,37
|
|
20230717,130000,417262750,34050,34050,34050,34050,20
|
|
20230717,125900,416581750,34050,34050,34050,34050,61
|
|
20230717,125800,414504700,34050,34050,34050,34050,51
|
|
20230717,125700,412768150,34050,34050,34050,34050,30
|
|
20230717,125600,411746650,34050,34050,34050,34050,19
|
|
20230717,125500,411099700,34050,34050,34050,34050,26
|
|
20230717,125400,410214400,34050,34050,34050,34050,25
|
|
20230717,125300,409363150,34050,34050,34050,34050,0
|
|
20230717,125200,409363150,34050,34050,34100,34050,50
|
|
20230717,125100,407660600,34050,34000,34050,34000,111
|
|
20230717,125000,403882550,34000,34000,34000,34000,0
|
|
20230717,124900,403882550,34000,34050,34050,34000,59
|
|
20230717,124800,401875400,34050,34050,34050,34050,19
|
|
20230717,124700,401228450,34050,34050,34050,34050,0
|
|
20230717,124600,401228450,34050,34100,34100,34050,45
|
|
20230717,124500,399695400,34100,34100,34100,34100,0
|
|
20230717,124400,399695400,34100,34050,34100,34050,201
|
|
20230717,124300,392844600,34000,34050,34050,34000,65
|
|
20230717,124200,390632500,34050,34000,34050,34000,108
|
|
20230717,124100,386956000,34050,34050,34050,34050,0
|
|
20230717,124000,386956000,34050,34050,34050,34000,611
|
|
20230717,123900,366161300,34050,34050,34050,34050,0
|
|
20230717,123800,366161300,34050,34200,34200,34050,1131
|
|
20230717,123700,327576850,34200,34200,34200,34200,24
|
|
20230717,123600,326756050,34200,34200,34200,34200,21
|
|
20230717,123500,326037850,34200,34200,34200,34200,28
|
|
20230717,123400,325080250,34200,34200,34200,34200,24
|
|
20230717,123300,324259450,34200,34200,34200,34200,19
|
|
20230717,123200,323609650,34200,34250,34250,34200,25
|
|
20230717,123100,322754600,34200,34200,34200,34200,20
|
|
20230717,123000,322070600,34200,34200,34200,34200,22
|
|
20230717,122900,321318200,34200,34200,34200,34200,32
|
|
20230717,122800,320223800,34200,34200,34200,34200,19
|
|
20230717,122700,319574000,34200,34200,34200,34200,21
|
|
20230717,122600,318855800,34200,34200,34200,34200,27
|
|
20230717,122500,317932400,34200,34200,34200,34200,122
|
|
20230717,122400,313760000,34200,34200,34200,34200,22
|
|
20230717,122300,313007600,34200,34200,34200,34200,41
|
|
20230717,122200,311605400,34200,34200,34200,34200,18
|
|
20230717,122100,310989800,34200,34200,34200,34200,22
|
|
20230717,122000,310237400,34200,34200,34200,34200,16
|
|
20230717,121900,309690200,34200,34200,34200,34200,19
|
|
20230717,121800,309040400,34200,34200,34200,34200,22
|
|
20230717,121700,308288000,34200,34250,34250,34200,58
|
|
20230717,121600,306303350,34200,34200,34200,34200,18
|
|
20230717,121500,305687750,34200,34200,34200,34200,39
|
|
20230717,121400,304353950,34200,34200,34200,34200,3
|
|
20230717,121300,304251350,34200,34200,34200,34200,19
|
|
20230717,121200,303601550,34200,34200,34200,34200,98
|
|
20230717,121100,300249950,34200,34200,34200,34200,2
|
|
20230717,121000,300181550,34200,34200,34200,34200,181
|
|
20230717,120900,293991350,34200,34200,34250,34200,46
|
|
20230717,120800,292418100,34250,34250,34250,34250,0
|
|
20230717,120700,292418100,34250,34250,34250,34250,375
|
|
20230717,120600,279574350,34250,34250,34250,34250,63
|
|
20230717,120500,277416600,34250,34250,34250,34250,0
|
|
20230717,120400,277416600,34250,34250,34250,34250,18
|
|
20230717,120300,276800100,34250,34250,34250,34250,39
|
|
20230717,120200,275464350,34250,34250,34250,34250,18
|
|
20230717,120100,274847850,34250,34250,34250,34250,0
|
|
20230717,120000,274847850,34250,34250,34250,34250,51
|
|
20230717,115900,273101100,34250,34250,34250,34250,19
|
|
20230717,115800,272450350,34250,34250,34250,34250,1
|
|
20230717,115700,272416100,34250,34250,34250,34250,62
|
|
20230717,115600,270292600,34250,34250,34250,34250,19
|
|
20230717,115500,269641850,34250,34250,34250,34250,35
|
|
20230717,115400,268443100,34250,34300,34300,34250,28
|
|
20230717,115300,267483850,34250,34250,34250,34250,0
|
|
20230717,115200,267483850,34250,34250,34250,34250,27
|
|
20230717,115100,266559100,34250,34250,34300,34250,26
|
|
20230717,115000,265668500,34250,34250,34250,34250,18
|
|
20230717,114900,265052000,34250,34250,34250,34250,36
|
|
20230717,114800,263819000,34250,34250,34250,34250,26
|
|
20230717,114700,262928500,34300,34300,34300,34300,35
|
|
20230717,114600,261728000,34300,34300,34300,34300,18
|
|
20230717,114500,261110600,34300,34300,34300,34300,21
|
|
20230717,114400,260390300,34300,34300,34300,34300,19
|
|
20230717,114300,259738600,34300,34300,34300,34300,33
|
|
20230717,114200,258606700,34300,34300,34300,34300,21
|
|
20230717,114100,257886400,34300,34300,34300,34300,19
|
|
20230717,114000,257234700,34300,34300,34300,34300,24
|
|
20230717,113900,256411500,34300,34300,34300,34300,22
|
|
20230717,113800,255656900,34300,34300,34300,34300,18
|
|
20230717,113700,255039500,34300,34350,34350,34300,184
|
|
20230717,113600,248728050,34350,34350,34350,34350,22
|
|
20230717,113500,247972350,34350,34350,34350,34350,18
|
|
20230717,113400,247354050,34350,34350,34350,34350,24
|
|
20230717,113300,246529650,34350,34350,34350,34350,23
|
|
20230717,113200,245739600,34350,34350,34400,34350,133
|
|
20230717,113100,241167200,34350,34350,34350,34350,110
|
|
20230717,113000,237388700,34400,34500,34500,34400,5
|
|
20230717,112900,237216600,34600,34350,34600,34350,34
|
|
20230717,112800,236043700,34450,34400,34650,34400,297
|
|
20230717,112700,225789200,34600,34400,34600,34350,290
|
|
20230717,112600,215797550,34550,34350,34750,34300,201
|
|
20230717,112500,208864400,34400,34400,34400,34400,0
|
|
20230717,112400,208864400,34400,34300,34400,34300,203
|
|
20230717,112300,201887400,34350,34350,34350,34350,14
|
|
20230717,112200,201406500,34450,34350,34750,34350,536
|
|
20230717,112100,182893550,34300,34250,34300,34250,23
|
|
20230717,112000,182104850,34300,34250,34300,34250,106
|
|
20230717,111900,178471800,34300,34300,34300,34300,1
|
|
20230717,111800,178437500,34300,34250,34300,34250,23
|
|
20230717,111700,177649700,34300,34300,34300,34250,42
|
|
20230717,111600,176210750,34300,34300,34300,34300,1
|
|
20230717,111500,176176450,34250,34250,34250,34250,21
|
|
20230717,111400,175457200,34250,34250,34250,34250,52
|
|
20230717,111300,173676200,34250,34250,34250,34250,0
|
|
20230717,111200,173676200,34250,34250,34250,34250,32
|
|
20230717,111100,172580200,34250,34250,34250,34250,43
|
|
20230717,111000,171107450,34250,34250,34250,34250,0
|
|
20230717,110900,171107450,34250,34250,34250,34250,48
|
|
20230717,110800,169463450,34300,34300,34300,34300,8
|
|
20230717,110700,169189050,34300,34300,34300,34300,0
|
|
20230717,110600,169189050,34300,34300,34300,34300,50
|
|
20230717,110500,167474050,34250,34250,34250,34200,74
|
|
20230717,110400,164939650,34200,34200,34200,34200,0
|
|
20230717,110300,164939650,34200,34200,34200,34200,55
|
|
20230717,110200,163058650,34200,34200,34200,34200,18
|
|
20230717,110100,162443050,34250,34250,34250,34250,2
|
|
20230717,110000,162374550,34200,34250,34300,34200,35
|
|
20230717,105900,161177300,34250,34300,34300,34250,39
|
|
20230717,105800,159840550,34250,34250,34250,34250,69
|
|
20230717,105700,157477300,34200,34250,34250,34200,38
|
|
20230717,105600,156177450,34250,34250,34250,34250,19
|
|
20230717,105500,155526700,34250,34250,34250,34250,18
|
|
20230717,105400,154910200,34250,34250,34250,34250,25
|
|
20230717,105300,154053950,34250,34250,34250,34250,18
|
|
20230717,105200,153437450,34300,34250,34300,34250,20
|
|
20230717,105100,152752400,34300,34300,34300,34300,18
|
|
20230717,105000,152135000,34300,34300,34300,34300,18
|
|
20230717,104900,151517600,34300,34300,34300,34300,30
|
|
20230717,104800,150488600,34300,34300,34300,34300,26
|
|
20230717,104700,149596800,34300,34300,34300,34300,18
|
|
20230717,104600,148979400,34300,34350,34350,34300,70
|
|
20230717,104500,146578350,34300,34350,34400,34300,70
|
|
20230717,104400,144174600,34400,34400,34400,34400,0
|
|
20230717,104300,144174600,34400,34400,34400,34400,104
|
|
20230717,104200,140597000,34400,34400,34400,34400,6
|
|
20230717,104100,140390600,34400,34400,34400,34400,0
|
|
20230717,104000,140390600,34400,34450,34450,34400,70
|
|
20230717,103900,137980850,34500,34450,34500,34450,88
|
|
20230717,103800,134945000,34500,34500,34500,34500,337
|
|
20230717,103700,123318500,34550,34550,34550,34550,50
|
|
20230717,103600,121591000,34550,34550,34550,34550,4
|
|
20230717,103500,121452800,34600,34600,34600,34600,1
|
|
20230717,103400,121418200,34600,34600,34600,34600,111
|
|
20230717,103300,117577600,34600,34600,34600,34600,3
|
|
20230717,103200,117473800,34600,34650,34650,34600,116
|
|
20230717,103100,113455300,34650,34650,34650,34650,31
|
|
20230717,103000,112381150,34650,34650,34650,34650,3
|
|
20230717,102900,112277200,34650,34650,34650,34650,19
|
|
20230717,102800,111618850,34650,34650,34650,34650,18
|
|
20230717,102700,110995150,34650,34650,34650,34650,4
|
|
20230717,102600,110856550,34700,34700,34700,34700,20
|
|
20230717,102500,110162550,34700,34700,34700,34700,18
|
|
20230717,102400,109537950,34700,34650,34700,34650,37
|
|
20230717,102300,108254200,34700,34700,34700,34700,1
|
|
20230717,102200,108219500,34700,34600,34700,34600,72
|
|
20230717,102100,105722600,34700,34550,34700,34550,876
|
|
20230717,102000,75394000,34550,34550,34550,34550,41
|
|
20230717,101900,73977450,34550,34550,34550,34550,0
|
|
20230717,101800,73977450,34550,34550,34550,34550,4
|
|
20230717,101700,73839250,34550,34550,34550,34550,4
|
|
20230717,101600,73701050,34600,34600,34600,34600,22
|
|
20230717,101500,72939850,34600,34600,34600,34600,0
|
|
20230717,101400,72939850,34600,34600,34600,34600,0
|
|
20230717,101300,72939850,34600,34600,34600,34600,0
|
|
20230717,101200,72939850,34600,34600,34600,34600,0
|
|
20230717,101100,72939850,34600,34600,34600,34600,0
|
|
20230717,101000,72939850,34600,34600,34600,34600,0
|
|
20230717,100900,72939850,34600,34600,34600,34600,8
|
|
20230717,100800,72663050,34650,34650,34650,34650,0
|
|
20230717,100700,72663050,34650,34650,34650,34650,0
|
|
20230717,100600,72663050,34650,34650,34650,34650,0
|
|
20230717,100500,72663050,34650,34650,34650,34650,5
|
|
20230717,100400,72489800,34650,34650,34650,34650,0
|
|
20230717,100300,72489800,34650,34650,34650,34650,0
|
|
20230717,100200,72489800,34650,34650,34650,34650,0
|
|
20230717,100100,72489800,34650,34650,34650,34650,0
|
|
20230717,100000,72489800,34650,34650,34650,34650,1
|
|
20230717,095900,72455150,34650,34650,34650,34650,0
|
|
20230717,095800,72455150,34650,34650,34650,34650,10
|
|
20230717,095700,72108650,34550,34550,34550,34550,15
|
|
20230717,095600,71590400,34550,34550,34550,34550,0
|
|
20230717,095500,71590400,34550,34550,34550,34550,0
|
|
20230717,095400,71590400,34550,34550,34550,34550,0
|
|
20230717,095300,71590400,34550,34500,34550,34500,209
|
|
20230717,095200,64376400,34500,34500,34500,34500,0
|
|
20230717,095100,64376400,34500,34500,34500,34500,0
|
|
20230717,095000,64376400,34500,34500,34500,34500,151
|
|
20230717,094900,59166900,34500,34500,34500,34500,0
|
|
20230717,094800,59166900,34500,34500,34500,34500,0
|
|
20230717,094700,59166900,34500,34500,34500,34500,0
|
|
20230717,094600,59166900,34500,34500,34500,34500,0
|
|
20230717,094500,59166900,34500,34500,34500,34500,8
|
|
20230717,094400,58890900,34450,34450,34450,34450,10
|
|
20230717,094300,58546400,34450,34450,34450,34450,0
|
|
20230717,094200,58546400,34450,34450,34450,34450,0
|
|
20230717,094100,58546400,34450,34450,34450,34450,0
|
|
20230717,094000,58546400,34450,34450,34450,34450,0
|
|
20230717,093900,58546400,34450,34600,34600,34450,250
|
|
20230717,093800,49912000,34650,34650,34650,34650,0
|
|
20230717,093700,49912000,34650,34650,34650,34650,17
|
|
20230717,093600,49322950,34700,34700,34700,34700,0
|
|
20230717,093500,49322950,34700,34700,34700,34700,1
|
|
20230717,093400,49288250,34700,34700,34700,34700,0
|
|
20230717,093300,49288250,34700,34700,34700,34700,0
|
|
20230717,093200,49288250,34700,34700,34700,34700,0
|
|
20230717,093100,49288250,34700,34650,34700,34650,113
|
|
20230717,093000,45372750,34650,34650,34650,34650,49
|
|
20230717,092900,43674900,34600,34600,34600,34600,6
|
|
20230717,092800,43467300,34600,34600,34600,34600,0
|
|
20230717,092700,43467300,34600,34500,34600,34500,93
|
|
20230717,092600,40253350,34450,34450,34450,34450,13
|
|
20230717,092500,39805500,34550,34550,34550,34550,1
|
|
20230717,092400,39770950,34350,34450,34450,34350,118
|
|
20230717,092300,35709550,34450,34450,34450,34450,0
|
|
20230717,092200,35709550,34450,34450,34450,34450,1
|
|
20230717,092100,35675100,34450,34550,34600,34450,15
|
|
20230717,092000,35156950,34500,34500,34500,34500,11
|
|
20230717,091900,34777450,34400,34400,34400,34400,60
|
|
20230717,091800,32713450,34600,34600,34600,34600,0
|
|
20230717,091700,32713450,34600,34600,34600,34600,0
|
|
20230717,091600,32713450,34600,34600,34600,34600,0
|
|
20230717,091500,32713450,34600,34600,34600,34600,0
|
|
20230717,091400,32713450,34600,34600,34600,34600,0
|
|
20230717,091300,32713450,34600,34600,34600,34600,1
|
|
20230717,091200,32678850,34400,34400,34450,34400,435
|
|
20230717,091100,17714000,34350,34350,34350,34350,0
|
|
20230717,091000,17714000,34350,34400,34400,34350,8
|
|
20230717,090900,17438900,34400,34500,34500,34400,201
|
|
20230717,090800,10515950,34550,34550,34550,34550,0
|
|
20230717,090700,10515950,34550,34550,34550,34550,0
|
|
20230717,090600,10515950,34550,34650,34650,34550,15
|
|
20230717,090500,9997200,34700,34700,34700,34700,0
|
|
20230717,090400,9997200,34700,34700,34700,34700,0
|
|
20230717,090300,9997200,34700,34700,34700,34700,5
|
|
20230717,090200,9823700,34700,34700,34700,34700,101
|
|
20230717,090100,6319000,34700,34700,34700,34700,0
|
|
20230717,090000,6319000,34700,34750,34750,34700,182
|