658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,195500,659940200,33900,33900,33900,33900,621
|
|
20230718,195400,659940200,33900,33900,33900,33900,0
|
|
20230718,195300,659940200,33900,33900,33900,33900,0
|
|
20230718,195200,659940200,33900,33900,33900,33900,0
|
|
20230718,195100,659940200,33900,33900,33900,33900,0
|
|
20230718,195000,659940200,33900,33900,33900,33900,0
|
|
20230718,194900,659940200,33900,33900,33900,33900,0
|
|
20230718,194800,659940200,33900,33900,33900,33900,0
|
|
20230718,194700,659940200,33900,33900,33900,33900,0
|
|
20230718,194600,659940200,33900,33900,33900,33900,0
|
|
20230718,194500,659940200,33900,33900,33900,33900,0
|
|
20230718,194400,659940200,33900,33900,33900,33900,0
|
|
20230718,194300,659940200,33900,33900,33900,33900,0
|
|
20230718,194200,659940200,33900,33900,33900,33900,0
|
|
20230718,194100,659940200,33900,33900,33900,33900,0
|
|
20230718,194000,659940200,33900,33900,33900,33900,0
|
|
20230718,193900,659940200,33900,33900,33900,33900,0
|
|
20230718,193800,659940200,33900,33900,33900,33900,0
|
|
20230718,193700,659940200,33900,33900,33900,33900,0
|
|
20230718,193600,659940200,33900,33900,33900,33900,0
|
|
20230718,193500,659940200,33900,33900,33900,33900,0
|
|
20230718,193400,659940200,33900,33900,33900,33900,0
|
|
20230718,193300,659940200,33900,33900,33900,33900,0
|
|
20230718,193200,659940200,33900,33900,33900,33900,0
|
|
20230718,193100,659940200,33900,33900,33900,33900,0
|
|
20230718,193000,659940200,33900,33900,33900,33900,0
|
|
20230718,192900,659940200,33900,33900,33900,33900,0
|
|
20230718,192800,659940200,33900,33900,33900,33900,0
|
|
20230718,192700,659940200,33900,33900,33900,33900,0
|
|
20230718,192600,659940200,33900,33900,33900,33900,0
|
|
20230718,192500,659940200,33900,33900,33900,33900,621
|
|
20230718,192400,659940200,33900,33900,33900,33900,0
|
|
20230718,192300,659940200,33900,33900,33900,33900,0
|
|
20230718,192200,659940200,33900,33900,33900,33900,0
|
|
20230718,192100,659940200,33900,33900,33900,33900,0
|
|
20230718,192000,659940200,33900,33900,33900,33900,0
|
|
20230718,191900,659940200,33900,33900,33900,33900,0
|
|
20230718,191800,659940200,33900,33900,33900,33900,0
|
|
20230718,191700,659940200,33900,33900,33900,33900,0
|
|
20230718,191600,659940200,33900,33900,33900,33900,0
|
|
20230718,191500,659940200,33900,33900,33900,33900,0
|
|
20230718,191400,659940200,33900,33900,33900,33900,0
|
|
20230718,191300,659940200,33900,33900,33900,33900,0
|
|
20230718,191200,659940200,33900,33900,33900,33900,0
|
|
20230718,191100,659940200,33900,33900,33900,33900,0
|
|
20230718,191000,659940200,33900,33900,33900,33900,0
|
|
20230718,190900,659940200,33900,33900,33900,33900,0
|
|
20230718,190800,659940200,33900,33900,33900,33900,0
|
|
20230718,190700,659940200,33900,33900,33900,33900,0
|
|
20230718,190600,659940200,33900,33900,33900,33900,0
|
|
20230718,190500,659940200,33900,33900,33900,33900,0
|
|
20230718,190400,659940200,33900,33900,33900,33900,0
|
|
20230718,190300,659940200,33900,33900,33900,33900,0
|
|
20230718,190200,659940200,33900,33900,33900,33900,0
|
|
20230718,190100,659940200,33900,33900,33900,33900,0
|
|
20230718,190000,659940200,33900,33900,33900,33900,0
|
|
20230718,185900,659940200,33900,33900,33900,33900,0
|
|
20230718,185800,659940200,33900,33900,33900,33900,0
|
|
20230718,185700,659940200,33900,33900,33900,33900,0
|
|
20230718,185600,659940200,33900,33900,33900,33900,0
|
|
20230718,185500,659940200,33900,33900,33900,33900,621
|
|
20230718,185400,659940200,33900,33900,33900,33900,0
|
|
20230718,185300,659940200,33900,33900,33900,33900,0
|
|
20230718,185200,659940200,33900,33900,33900,33900,0
|
|
20230718,185100,659940200,33900,33900,33900,33900,0
|
|
20230718,185000,659940200,33900,33900,33900,33900,0
|
|
20230718,184900,659940200,33900,33900,33900,33900,0
|
|
20230718,184800,659940200,33900,33900,33900,33900,0
|
|
20230718,184700,659940200,33900,33900,33900,33900,0
|
|
20230718,184600,659940200,33900,33900,33900,33900,0
|
|
20230718,184500,659940200,33900,33900,33900,33900,0
|
|
20230718,184400,659940200,33900,33900,33900,33900,0
|
|
20230718,184300,659940200,33900,33900,33900,33900,0
|
|
20230718,184200,659940200,33900,33900,33900,33900,0
|
|
20230718,184100,659940200,33900,33900,33900,33900,0
|
|
20230718,184000,659940200,33900,33900,33900,33900,0
|
|
20230718,183900,659940200,33900,33900,33900,33900,0
|
|
20230718,183800,659940200,33900,33900,33900,33900,0
|
|
20230718,183700,659940200,33900,33900,33900,33900,0
|
|
20230718,183600,659940200,33900,33900,33900,33900,0
|
|
20230718,183500,659940200,33900,33900,33900,33900,0
|
|
20230718,183400,659940200,33900,33900,33900,33900,0
|
|
20230718,183300,659940200,33900,33900,33900,33900,0
|
|
20230718,183200,659940200,33900,33900,33900,33900,0
|
|
20230718,183100,659940200,33900,33900,33900,33900,0
|
|
20230718,183000,659940200,33900,33900,33900,33900,0
|
|
20230718,182900,659940200,33900,33900,33900,33900,0
|
|
20230718,182800,659940200,33900,33900,33900,33900,0
|
|
20230718,182700,659940200,33900,33900,33900,33900,0
|
|
20230718,182600,659940200,33900,33900,33900,33900,0
|
|
20230718,182500,659940200,33900,33900,33900,33900,621
|
|
20230718,182400,659940200,33900,33900,33900,33900,0
|
|
20230718,182300,659940200,33900,33900,33900,33900,0
|
|
20230718,182200,659940200,33900,33900,33900,33900,0
|
|
20230718,182100,659940200,33900,33900,33900,33900,0
|
|
20230718,182000,659940200,33900,33900,33900,33900,0
|
|
20230718,181900,659940200,33900,33900,33900,33900,0
|
|
20230718,181800,659940200,33900,33900,33900,33900,0
|
|
20230718,181700,659940200,33900,33900,33900,33900,0
|
|
20230718,181600,659940200,33900,33900,33900,33900,0
|
|
20230718,181500,659940200,33900,33900,33900,33900,0
|
|
20230718,181400,659940200,33900,33900,33900,33900,0
|
|
20230718,181300,659940200,33900,33900,33900,33900,0
|
|
20230718,181200,659940200,33900,33900,33900,33900,0
|
|
20230718,181100,659940200,33900,33900,33900,33900,0
|
|
20230718,181000,659940200,33900,33900,33900,33900,0
|
|
20230718,180900,659940200,33900,33900,33900,33900,0
|
|
20230718,180800,659940200,33900,33900,33900,33900,0
|
|
20230718,180700,659940200,33900,33900,33900,33900,0
|
|
20230718,180600,659940200,33900,33900,33900,33900,0
|
|
20230718,180500,659940200,33900,33900,33900,33900,0
|
|
20230718,180400,659940200,33900,33900,33900,33900,0
|
|
20230718,180300,659940200,33900,33900,33900,33900,0
|
|
20230718,180200,659940200,33900,33900,33900,33900,0
|
|
20230718,180100,659940200,33900,33900,33900,33900,0
|
|
20230718,180000,659940200,33900,33900,33900,33900,0
|
|
20230718,175900,659940200,33900,33900,33900,33900,0
|
|
20230718,175800,659940200,33900,33900,33900,33900,0
|
|
20230718,175700,659940200,33900,33900,33900,33900,0
|
|
20230718,175600,659940200,33900,33900,33900,33900,0
|
|
20230718,175500,659940200,33900,33900,33900,33900,621
|
|
20230718,175400,659940200,33900,33900,33900,33900,0
|
|
20230718,175300,659940200,33900,33900,33900,33900,0
|
|
20230718,175200,659940200,33900,33900,33900,33900,0
|
|
20230718,175100,659940200,33900,33900,33900,33900,0
|
|
20230718,175000,659940200,33900,33900,33900,33900,0
|
|
20230718,174900,659940200,33900,33900,33900,33900,0
|
|
20230718,174800,659940200,33900,33900,33900,33900,0
|
|
20230718,174700,659940200,33900,33900,33900,33900,0
|
|
20230718,174600,659940200,33900,33900,33900,33900,0
|
|
20230718,174500,659940200,33900,33900,33900,33900,0
|
|
20230718,174400,659940200,33900,33900,33900,33900,0
|
|
20230718,174300,659940200,33900,33900,33900,33900,0
|
|
20230718,174200,659940200,33900,33900,33900,33900,0
|
|
20230718,174100,659940200,33900,33900,33900,33900,0
|
|
20230718,174000,659940200,33900,33900,33900,33900,0
|
|
20230718,173900,659940200,33900,33900,33900,33900,0
|
|
20230718,173800,659940200,33900,33900,33900,33900,0
|
|
20230718,173700,659940200,33900,33900,33900,33900,0
|
|
20230718,173600,659940200,33900,33900,33900,33900,0
|
|
20230718,173500,659940200,33900,33900,33900,33900,0
|
|
20230718,173400,659940200,33900,33900,33900,33900,0
|
|
20230718,173300,659940200,33900,33900,33900,33900,0
|
|
20230718,173200,659940200,33900,33900,33900,33900,0
|
|
20230718,173100,659940200,33900,33900,33900,33900,0
|
|
20230718,173000,659940200,33900,33900,33900,33900,0
|
|
20230718,172900,659940200,33900,33900,33900,33900,0
|
|
20230718,172800,659940200,33900,33900,33900,33900,0
|
|
20230718,172700,659940200,33900,33900,33900,33900,0
|
|
20230718,172600,659940200,33900,33900,33900,33900,0
|
|
20230718,172500,659940200,33900,33900,33900,33900,621
|
|
20230718,172400,659940200,33900,33900,33900,33900,0
|
|
20230718,172300,659940200,33900,33900,33900,33900,0
|
|
20230718,172200,659940200,33900,33900,33900,33900,0
|
|
20230718,172100,659940200,33900,33900,33900,33900,0
|
|
20230718,172000,659940200,33900,33900,33900,33900,0
|
|
20230718,171900,659940200,33900,33900,33900,33900,0
|
|
20230718,171800,659940200,33900,33900,33900,33900,0
|
|
20230718,171700,659940200,33900,33900,33900,33900,0
|
|
20230718,171600,659940200,33900,33900,33900,33900,0
|
|
20230718,171500,659940200,33900,33900,33900,33900,0
|
|
20230718,171400,659940200,33900,33900,33900,33900,0
|
|
20230718,171300,659940200,33900,33900,33900,33900,0
|
|
20230718,171200,659940200,33900,33900,33900,33900,0
|
|
20230718,171100,659940200,33900,33900,33900,33900,0
|
|
20230718,171000,659940200,33900,33900,33900,33900,0
|
|
20230718,170900,659940200,33900,33900,33900,33900,0
|
|
20230718,170800,659940200,33900,33900,33900,33900,0
|
|
20230718,170700,659940200,33900,33900,33900,33900,0
|
|
20230718,170600,659940200,33900,33900,33900,33900,0
|
|
20230718,170500,659940200,33900,33900,33900,33900,0
|
|
20230718,170400,659940200,33900,33900,33900,33900,0
|
|
20230718,170300,659940200,33900,33900,33900,33900,0
|
|
20230718,170200,659940200,33900,33900,33900,33900,0
|
|
20230718,170100,659940200,33900,33900,33900,33900,0
|
|
20230718,170000,659940200,33900,33900,33900,33900,0
|
|
20230718,165900,659940200,33900,33900,33900,33900,0
|
|
20230718,165800,659940200,33900,33900,33900,33900,0
|
|
20230718,165700,659940200,33900,33900,33900,33900,0
|
|
20230718,165600,659940200,33900,33900,33900,33900,0
|
|
20230718,165500,659940200,33900,33900,33900,33900,621
|
|
20230718,165400,659940200,33900,33900,33900,33900,0
|
|
20230718,165300,659940200,33900,33900,33900,33900,0
|
|
20230718,165200,659940200,33900,33900,33900,33900,0
|
|
20230718,165100,659940200,33900,33900,33900,33900,0
|
|
20230718,165000,659940200,33900,33900,33900,33900,0
|
|
20230718,164900,659940200,33900,33900,33900,33900,0
|
|
20230718,164800,659940200,33900,33900,33900,33900,0
|
|
20230718,164700,659940200,33900,33900,33900,33900,0
|
|
20230718,164600,659940200,33900,33900,33900,33900,0
|
|
20230718,164500,659940200,33900,33900,33900,33900,0
|
|
20230718,164400,659940200,33900,33900,33900,33900,0
|
|
20230718,164300,659940200,33900,33900,33900,33900,0
|
|
20230718,164200,659940200,33900,33900,33900,33900,0
|
|
20230718,164100,659940200,33900,33900,33900,33900,0
|
|
20230718,164000,659940200,33900,33900,33900,33900,0
|
|
20230718,163900,659940200,33900,33900,33900,33900,0
|
|
20230718,163800,659940200,33900,33900,33900,33900,0
|
|
20230718,163700,659940200,33900,33900,33900,33900,0
|
|
20230718,163600,659940200,33900,33900,33900,33900,0
|
|
20230718,163500,659940200,33900,33900,33900,33900,0
|
|
20230718,163400,659940200,33900,33900,33900,33900,0
|
|
20230718,163300,659940200,33900,33900,33900,33900,0
|
|
20230718,163200,659940200,33900,33900,33900,33900,0
|
|
20230718,163100,659940200,33900,33900,33900,33900,0
|
|
20230718,163000,659940200,33900,33900,33900,33900,0
|
|
20230718,162900,659940200,33900,33900,33900,33900,0
|
|
20230718,162800,659940200,33900,33900,33900,33900,0
|
|
20230718,162700,659940200,33900,33900,33900,33900,0
|
|
20230718,162600,659940200,33900,33900,33900,33900,0
|
|
20230718,162500,659940200,33900,33900,33900,33900,621
|
|
20230718,162400,659940200,33900,33900,33900,33900,0
|
|
20230718,162300,659940200,33900,33900,33900,33900,0
|
|
20230718,162200,659940200,33900,33900,33900,33900,0
|
|
20230718,162100,659940200,33900,33900,33900,33900,0
|
|
20230718,162000,659940200,33900,33900,33900,33900,0
|
|
20230718,161900,659940200,33900,33900,33900,33900,0
|
|
20230718,161800,659940200,33900,33900,33900,33900,0
|
|
20230718,161700,659940200,33900,33900,33900,33900,0
|
|
20230718,161600,659940200,33900,33900,33900,33900,0
|
|
20230718,161500,659940200,33900,33900,33900,33900,0
|
|
20230718,161400,659940200,33900,33900,33900,33900,0
|
|
20230718,161300,659940200,33900,33900,33900,33900,0
|
|
20230718,161200,659940200,33900,33900,33900,33900,0
|
|
20230718,161100,659940200,33900,33900,33900,33900,0
|
|
20230718,161000,659940200,33900,33900,33900,33900,0
|
|
20230718,160900,659940200,33900,33900,33900,33900,0
|
|
20230718,160800,659940200,33900,33900,33900,33900,0
|
|
20230718,160700,659940200,33900,33900,33900,33900,0
|
|
20230718,160600,659940200,33900,33900,33900,33900,0
|
|
20230718,160500,659940200,33900,33900,33900,33900,0
|
|
20230718,160400,659940200,33900,33900,33900,33900,0
|
|
20230718,160300,659940200,33900,33900,33900,33900,0
|
|
20230718,160200,659940200,33900,33900,33900,33900,0
|
|
20230718,160100,659940200,33900,33900,33900,33900,0
|
|
20230718,160000,659940200,33900,33900,33900,33900,0
|
|
20230718,155900,659940200,33900,33900,33900,33900,0
|
|
20230718,155800,659940200,33900,33900,33900,33900,0
|
|
20230718,155700,659940200,33900,33900,33900,33900,0
|
|
20230718,155600,659940200,33900,33900,33900,33900,0
|
|
20230718,155500,659940200,33900,33900,33900,33900,621
|
|
20230718,155400,659940200,33900,33900,33900,33900,0
|
|
20230718,155300,659940200,33900,33900,33900,33900,0
|
|
20230718,155200,659940200,33900,33900,33900,33900,0
|
|
20230718,155100,659940200,33900,33900,33900,33900,0
|
|
20230718,155000,659940200,33900,33900,33900,33900,0
|
|
20230718,154900,659940200,33900,33900,33900,33900,0
|
|
20230718,154800,659940200,33900,33900,33900,33900,0
|
|
20230718,154700,659940200,33900,33900,33900,33900,0
|
|
20230718,154600,659940200,33900,33900,33900,33900,0
|
|
20230718,154500,659940200,33900,33900,33900,33900,0
|
|
20230718,154400,659940200,33900,33900,33900,33900,0
|
|
20230718,154300,659940200,33900,33900,33900,33900,0
|
|
20230718,154200,659940200,33900,33900,33900,33900,0
|
|
20230718,154100,659940200,33900,33900,33900,33900,0
|
|
20230718,154000,659940200,33900,33900,33900,33900,0
|
|
20230718,153900,659940200,33900,33900,33900,33900,0
|
|
20230718,153800,659940200,33900,33900,33900,33900,0
|
|
20230718,153700,659940200,33900,33900,33900,33900,0
|
|
20230718,153600,659940200,33900,33900,33900,33900,0
|
|
20230718,153500,659940200,33900,33900,33900,33900,0
|
|
20230718,153400,659940200,33900,33900,33900,33900,0
|
|
20230718,153300,659940200,33900,33900,33900,33900,0
|
|
20230718,153200,659940200,33900,33900,33900,33900,0
|
|
20230718,153100,659940200,33900,33900,33900,33900,0
|
|
20230718,153000,659940200,33900,33900,33900,33900,621
|
|
20230718,152900,638888300,33850,33850,33850,33850,0
|
|
20230718,152800,638888300,33850,33850,33850,33850,0
|
|
20230718,152700,638888300,33850,33850,33850,33850,0
|
|
20230718,152600,638888300,33850,33850,33850,33850,0
|
|
20230718,152500,638888300,33850,33850,33850,33850,0
|
|
20230718,152400,638888300,33850,33850,33850,33850,0
|
|
20230718,152300,638888300,33850,33850,33850,33850,0
|
|
20230718,152200,638888300,33850,33850,33850,33850,0
|
|
20230718,152100,638888300,33850,33850,33850,33850,0
|
|
20230718,152000,638888300,33850,33850,33850,33850,0
|
|
20230718,151900,638888300,33850,33800,33850,33800,4
|
|
20230718,151800,638752950,33800,33800,33800,33800,131
|
|
20230718,151700,634325150,33800,33800,33800,33800,0
|
|
20230718,151600,634325150,33800,33800,33800,33800,21
|
|
20230718,151500,633615350,33800,33800,33800,33800,36
|
|
20230718,151400,632398550,33800,33800,33800,33800,12
|
|
20230718,151300,631992950,33750,33750,33750,33750,0
|
|
20230718,151200,631992950,33750,33800,33800,33750,172
|
|
20230718,151100,626182800,33800,33800,33800,33800,0
|
|
20230718,151000,626182800,33800,33800,33800,33800,5
|
|
20230718,150900,626013800,33850,33850,33850,33850,0
|
|
20230718,150800,626013800,33850,33850,33850,33850,1
|
|
20230718,150700,625979950,33850,33850,33850,33850,15
|
|
20230718,150600,625472200,33800,33800,33800,33800,13
|
|
20230718,150500,625032800,33800,33800,33800,33800,0
|
|
20230718,150400,625032800,33800,33800,33800,33800,42
|
|
20230718,150300,623613200,33800,33800,33800,33800,0
|
|
20230718,150200,623613200,33800,33800,33800,33800,0
|
|
20230718,150100,623613200,33800,33800,33800,33750,170
|
|
20230718,150000,617869700,33800,33750,33800,33750,34
|
|
20230718,145900,616721750,33750,33750,33750,33750,8
|
|
20230718,145800,616451750,33750,33800,33800,33750,448
|
|
20230718,145700,601312000,33800,33800,33800,33800,25
|
|
20230718,145600,600467000,33800,33800,33800,33800,54
|
|
20230718,145500,598641800,33800,33800,33800,33800,10
|
|
20230718,145400,598303800,33800,33800,33800,33800,26
|
|
20230718,145300,597425000,33850,33850,33850,33850,5
|
|
20230718,145200,597255750,33850,33850,33850,33850,74
|
|
20230718,145100,594750850,33900,33850,33900,33850,6
|
|
20230718,145000,594547700,33850,33850,33850,33850,4
|
|
20230718,144900,594412300,33850,33850,33850,33850,25
|
|
20230718,144800,593566050,33850,33850,33850,33850,13
|
|
20230718,144700,593126000,33850,33850,33850,33850,9
|
|
20230718,144600,592821350,33850,33900,33900,33850,38
|
|
20230718,144500,591534600,33900,33900,33900,33900,0
|
|
20230718,144400,591534600,33900,33850,33900,33850,40
|
|
20230718,144300,590180200,33850,33850,33850,33850,4
|
|
20230718,144200,590044800,33850,33850,33850,33850,0
|
|
20230718,144100,590044800,33850,33850,33850,33850,25
|
|
20230718,144000,589198550,33850,33900,33900,33850,5
|
|
20230718,143900,589029250,33850,33850,33850,33850,0
|
|
20230718,143800,589029250,33850,33850,33850,33850,405
|
|
20230718,143700,575320000,33850,33850,33850,33850,150
|
|
20230718,143600,570242500,33850,33850,33850,33850,25
|
|
20230718,143500,569396250,33850,33850,33850,33850,4
|
|
20230718,143400,569260850,33850,33850,33850,33850,0
|
|
20230718,143300,569260850,33850,33850,33850,33850,25
|
|
20230718,143200,568414600,33900,33900,33900,33900,5
|
|
20230718,143100,568245100,33850,33850,33850,33850,25
|
|
20230718,143000,567398850,33900,33900,33900,33900,0
|
|
20230718,142900,567398850,33900,33900,33900,33900,49
|
|
20230718,142800,565737750,33850,33850,33850,33850,25
|
|
20230718,142700,564891500,33850,33850,33850,33850,4
|
|
20230718,142600,564756100,33850,33850,33850,33850,0
|
|
20230718,142500,564756100,33850,33850,33850,33850,39
|
|
20230718,142400,563435950,33850,33850,33850,33850,10
|
|
20230718,142300,563097450,33850,33850,33850,33850,25
|
|
20230718,142200,562251200,33850,33850,33850,33850,5
|
|
20230718,142100,562081950,33850,33850,33850,33850,30
|
|
20230718,142000,561066450,33850,33850,33850,33850,39
|
|
20230718,141900,559746300,33850,33850,33850,33850,0
|
|
20230718,141800,559746300,33850,33850,33850,33850,150
|
|
20230718,141700,554668800,33850,33850,33850,33850,25
|
|
20230718,141600,553822550,33900,33900,33900,33900,3
|
|
20230718,141500,553720850,33850,33850,33850,33850,48
|
|
20230718,141400,552096050,33900,33850,33900,33850,6
|
|
20230718,141300,551892900,33850,33850,33850,33850,199
|
|
20230718,141200,545156750,33800,33800,33800,33800,25
|
|
20230718,141100,544311750,33850,33850,33850,33850,10
|
|
20230718,141000,543973250,33850,33850,33850,33850,2
|
|
20230718,140900,543905550,33850,33850,33850,33850,218
|
|
20230718,140800,536526250,33850,33850,33850,33850,2
|
|
20230718,140700,536458550,33800,33850,33850,33800,27
|
|
20230718,140600,535545850,33850,33850,33850,33800,164
|
|
20230718,140500,529996850,33850,33850,33850,33850,442
|
|
20230718,140400,515035150,33850,33900,33900,33850,1131
|
|
20230718,140300,476697600,33900,33900,33900,33900,0
|
|
20230718,140200,476697600,33900,33900,33900,33900,25
|
|
20230718,140100,475850100,33900,33900,33900,33900,5
|
|
20230718,140000,475680600,33900,33900,33900,33900,9
|
|
20230718,135900,475375500,33900,33900,33900,33900,29
|
|
20230718,135800,474392400,33900,33900,33900,33900,5
|
|
20230718,135700,474222900,33900,33900,33900,33900,0
|
|
20230718,135600,474222900,33900,33900,33900,33900,44
|
|
20230718,135500,472731300,33900,33900,33900,33900,0
|
|
20230718,135400,472731300,33900,33950,33950,33900,231
|
|
20230718,135300,464895050,33950,33950,33950,33950,0
|
|
20230718,135200,464895050,33950,33950,33950,33950,0
|
|
20230718,135100,464895050,33950,33950,33950,33950,34
|
|
20230718,135000,463740750,33950,33950,33950,33950,0
|
|
20230718,134900,463740750,33950,33950,33950,33950,25
|
|
20230718,134800,462892000,33950,34000,34000,33950,6
|
|
20230718,134700,462688250,34000,34000,34000,34000,34
|
|
20230718,134600,461532250,33950,33950,33950,33950,25
|
|
20230718,134500,460683500,34000,34000,34000,34000,1
|
|
20230718,134400,460649500,33950,33950,33950,33950,0
|
|
20230718,134300,460649500,33950,33950,33950,33950,29
|
|
20230718,134200,459664950,34000,34000,34000,34000,0
|
|
20230718,134100,459664950,34000,33950,34000,33950,32
|
|
20230718,134000,458578200,34000,34000,34000,34000,1
|
|
20230718,133900,458544200,33950,33950,33950,33950,0
|
|
20230718,133800,458544200,33950,33950,33950,33950,29
|
|
20230718,133700,457559650,33950,33950,33950,33950,0
|
|
20230718,133600,457559650,33950,33950,33950,33950,106
|
|
20230718,133500,453960950,34000,34000,34000,34000,0
|
|
20230718,133400,453960950,34000,34000,34000,34000,0
|
|
20230718,133300,453960950,34000,33950,34000,33950,44
|
|
20230718,133200,452466650,33950,33950,33950,33950,0
|
|
20230718,133100,452466650,33950,33950,33950,33950,158
|
|
20230718,133000,447102550,33900,33900,33900,33900,25
|
|
20230718,132900,446255050,33950,33950,33950,33950,1
|
|
20230718,132800,446221100,33900,33900,33900,33900,35
|
|
20230718,132700,445034600,33900,33900,33900,33900,0
|
|
20230718,132600,445034600,33900,33900,33900,33900,0
|
|
20230718,132500,445034600,33900,33900,33900,33900,49
|
|
20230718,132400,443373500,33900,33900,33900,33900,0
|
|
20230718,132300,443373500,33900,33900,33900,33900,0
|
|
20230718,132200,443373500,33900,33900,33900,33900,29
|
|
20230718,132100,442390400,33900,33900,33900,33900,0
|
|
20230718,132000,442390400,33900,33900,33900,33900,25
|
|
20230718,131900,441542900,33950,33950,33950,33950,319
|
|
20230718,131800,430712850,33900,33900,33900,33900,0
|
|
20230718,131700,430712850,33900,33900,33900,33900,29
|
|
20230718,131600,429729750,33900,33900,33900,33900,0
|
|
20230718,131500,429729750,33900,33900,33900,33900,25
|
|
20230718,131400,428882250,33950,33950,33950,33950,0
|
|
20230718,131300,428882250,33950,33950,33950,33950,1
|
|
20230718,131200,428848300,33950,33950,33950,33900,37
|
|
20230718,131100,427593650,33900,33900,33900,33900,0
|
|
20230718,131000,427593650,33900,33900,33900,33900,0
|
|
20230718,130900,427593650,33900,33900,33900,33900,39
|
|
20230718,130800,426271550,33900,33900,33900,33900,8
|
|
20230718,130700,426000350,33900,33900,33900,33900,29
|
|
20230718,130600,425017250,33900,33900,33900,33900,0
|
|
20230718,130500,425017250,33900,33900,33900,33900,0
|
|
20230718,130400,425017250,33900,33950,33950,33900,26
|
|
20230718,130300,424135800,33900,33900,33900,33900,1
|
|
20230718,130200,424101900,33900,33900,33900,33900,34
|
|
20230718,130100,422949300,33900,33900,33900,33900,0
|
|
20230718,130000,422949300,33900,33900,33900,33900,0
|
|
20230718,125900,422949300,33900,33900,33900,33900,30
|
|
20230718,125800,421932300,33950,33950,33950,33950,0
|
|
20230718,125700,421932300,33950,33900,33950,33900,21
|
|
20230718,125600,421220350,33900,33900,33900,33900,29
|
|
20230718,125500,420237250,33900,33900,33900,33900,140
|
|
20230718,125400,415491250,34000,34000,34000,34000,0
|
|
20230718,125300,415491250,34000,34000,34000,34000,0
|
|
20230718,125200,415491250,34000,33950,34000,33950,18
|
|
20230718,125100,414879750,33950,33950,33950,33900,41
|
|
20230718,125000,413488850,33900,33900,33900,33900,5
|
|
20230718,124900,413319350,33900,33900,33950,33900,112
|
|
20230718,124800,409519700,33900,33900,33900,33900,25
|
|
20230718,124700,408672200,33950,33950,33950,33950,0
|
|
20230718,124600,408672200,33950,33950,33950,33950,0
|
|
20230718,124500,408672200,33950,33950,33950,33950,55
|
|
20230718,124400,406804950,33950,33950,33950,33950,0
|
|
20230718,124300,406804950,33950,33950,33950,33950,2
|
|
20230718,124200,406737050,33950,33950,33950,33950,78
|
|
20230718,124100,404088950,33900,33900,33900,33900,29
|
|
20230718,124000,403105850,33900,33900,33900,33900,0
|
|
20230718,123900,403105850,33900,33900,33900,33900,0
|
|
20230718,123800,403105850,33900,33900,33900,33900,30
|
|
20230718,123700,402088850,33950,33950,33950,33950,0
|
|
20230718,123600,402088850,33950,33950,33950,33950,3
|
|
20230718,123500,401987000,33950,33950,33950,33950,6
|
|
20230718,123400,401783300,33950,33950,33950,33950,0
|
|
20230718,123300,401783300,33950,33950,33950,33950,30
|
|
20230718,123200,400764800,33950,33950,33950,33950,0
|
|
20230718,123100,400764800,33950,33950,33950,33950,0
|
|
20230718,123000,400764800,33950,33950,33950,33900,57
|
|
20230718,122900,398830900,33950,33950,33950,33950,0
|
|
20230718,122800,398830900,33950,33950,33950,33950,5
|
|
20230718,122700,398661150,33950,33950,33950,33950,25
|
|
20230718,122600,397812400,33950,33950,33950,33950,0
|
|
20230718,122500,397812400,33950,33950,33950,33950,29
|
|
20230718,122400,396827850,33950,33950,33950,33950,0
|
|
20230718,122300,396827850,33950,33950,33950,33950,104
|
|
20230718,122200,393297050,33950,33950,33950,33950,25
|
|
20230718,122100,392448300,33950,33950,33950,33950,0
|
|
20230718,122000,392448300,33950,33950,33950,33950,29
|
|
20230718,121900,391463750,33950,33950,33950,33950,1
|
|
20230718,121800,391429800,33950,33950,33950,33950,0
|
|
20230718,121700,391429800,33950,33950,33950,33950,30
|
|
20230718,121600,390411300,33950,33950,33950,33950,0
|
|
20230718,121500,390411300,33950,33950,33950,33950,4
|
|
20230718,121400,390275500,33950,33950,33950,33950,25
|
|
20230718,121300,389426750,33950,33950,33950,33950,0
|
|
20230718,121200,389426750,33950,34000,34000,33950,31
|
|
20230718,121100,388374250,33950,33950,33950,33950,0
|
|
20230718,121000,388374250,33950,33950,33950,33950,4
|
|
20230718,120900,388238450,33950,33950,33950,33950,25
|
|
20230718,120800,387389700,33950,33950,33950,33950,0
|
|
20230718,120700,387389700,33950,33950,33950,33950,30
|
|
20230718,120600,386371200,34000,34000,34000,34000,0
|
|
20230718,120500,386371200,34000,33950,34000,33950,34
|
|
20230718,120400,385216700,33950,33950,33950,33950,29
|
|
20230718,120300,384232150,33950,33950,33950,33950,0
|
|
20230718,120200,384232150,33950,33950,33950,33950,5
|
|
20230718,120100,384062400,33950,33950,33950,33950,25
|
|
20230718,120000,383213650,33950,33950,33950,33950,50
|
|
20230718,115900,381516150,33950,34000,34000,33950,79
|
|
20230718,115800,378832550,34000,34000,34000,34000,104
|
|
20230718,115700,375296550,34000,33950,34000,33950,10
|
|
20230718,115600,374956800,33950,33950,33950,33950,109
|
|
20230718,115500,371256250,33900,33900,33900,33900,23
|
|
20230718,115400,370476550,33900,33900,33900,33900,17
|
|
20230718,115300,369900250,33900,33900,33900,33900,25
|
|
20230718,115200,369052750,33900,33900,33900,33900,172
|
|
20230718,115100,363221950,33850,33850,33850,33850,30
|
|
20230718,115000,362206450,33850,33850,33850,33850,0
|
|
20230718,114900,362206450,33850,33850,33850,33850,4
|
|
20230718,114800,362071050,33850,33900,33900,33850,43
|
|
20230718,114700,360614600,33900,33850,33900,33850,94
|
|
20230718,114600,357432300,33850,33850,33850,33850,50
|
|
20230718,114500,355739800,33850,33850,33850,33850,0
|
|
20230718,114400,355739800,33850,33850,33850,33850,9
|
|
20230718,114300,355435150,33850,33850,33850,33850,25
|
|
20230718,114200,354588900,33850,33850,33850,33850,25
|
|
20230718,114100,353742650,33850,33850,33850,33850,4
|
|
20230718,114000,353607250,33850,33850,33850,33850,25
|
|
20230718,113900,352761000,33850,33850,33850,33850,9
|
|
20230718,113800,352456350,33850,33850,33850,33850,25
|
|
20230718,113700,351610100,33900,33900,33900,33900,0
|
|
20230718,113600,351610100,33900,33900,33900,33900,626
|
|
20230718,113500,330388700,33900,33950,33950,33900,254
|
|
20230718,113400,321776650,33900,33950,33950,33900,11
|
|
20230718,113300,321403700,33950,33950,33950,33950,0
|
|
20230718,113200,321403700,33950,33950,33950,33950,0
|
|
20230718,113100,321403700,33950,33950,33950,33950,4
|
|
20230718,113000,321267900,34000,34000,34000,34000,61
|
|
20230718,112900,319193900,33950,33950,34000,33950,978
|
|
20230718,112800,285988300,33950,33950,33950,33950,13
|
|
20230718,112700,285546950,33950,33950,33950,33950,125
|
|
20230718,112600,281303200,34000,34000,34000,34000,0
|
|
20230718,112500,281303200,34000,34000,34000,34000,0
|
|
20230718,112400,281303200,34000,34000,34000,34000,232
|
|
20230718,112300,273415200,34050,34050,34050,34050,1
|
|
20230718,112200,273381150,34000,34000,34000,34000,25
|
|
20230718,112100,272531150,34000,34000,34000,34000,251
|
|
20230718,112000,263997150,34000,34000,34000,34000,5
|
|
20230718,111900,263827150,34000,34000,34000,34000,1
|
|
20230718,111800,263793150,34000,34000,34000,34000,4
|
|
20230718,111700,263657150,34000,34050,34050,34000,330
|
|
20230718,111600,252433100,34050,34050,34050,34050,0
|
|
20230718,111500,252433100,34050,34050,34050,34050,5
|
|
20230718,111400,252262850,34050,34050,34050,34050,25
|
|
20230718,111300,251411600,34050,34050,34050,34050,4
|
|
20230718,111200,251275400,34050,34050,34050,34050,25
|
|
20230718,111100,250424150,34050,34050,34050,34050,0
|
|
20230718,111000,250424150,34050,34050,34050,34050,5
|
|
20230718,110900,250253900,34050,34050,34050,34050,25
|
|
20230718,110800,249402650,34100,34050,34100,34050,10
|
|
20230718,110700,249062100,34050,34050,34050,34050,101
|
|
20230718,110600,245623050,34000,34000,34000,34000,32
|
|
20230718,110500,244535050,34000,34000,34000,34000,4
|
|
20230718,110400,244399050,34050,34050,34050,34050,0
|
|
20230718,110300,244399050,34050,34050,34050,34050,50
|
|
20230718,110200,242696550,34050,34050,34050,34050,116
|
|
20230718,110100,238746750,34050,34050,34050,34050,0
|
|
20230718,110000,238746750,34050,34100,34100,34050,1086
|
|
20230718,105900,201722350,34100,34100,34100,34100,50
|
|
20230718,105800,200017350,34100,34100,34100,34100,43
|
|
20230718,105700,198551050,34100,34150,34150,34100,12
|
|
20230718,105600,198141500,34150,34150,34150,34150,38
|
|
20230718,105500,196843800,34150,34150,34150,34150,0
|
|
20230718,105400,196843800,34150,34150,34150,34150,25
|
|
20230718,105300,195990050,34100,34100,34100,34100,0
|
|
20230718,105200,195990050,34100,34100,34100,34100,14
|
|
20230718,105100,195512650,34100,34150,34150,34100,55
|
|
20230718,105000,193635650,34200,34200,34200,34200,0
|
|
20230718,104900,193635650,34200,34200,34200,34200,2
|
|
20230718,104800,193567250,34150,34150,34150,34150,29
|
|
20230718,104700,192576900,34150,34150,34150,34150,0
|
|
20230718,104600,192576900,34150,34150,34150,34150,0
|
|
20230718,104500,192576900,34150,34150,34150,34150,30
|
|
20230718,104400,191552400,34150,34100,34150,34100,15
|
|
20230718,104300,191040400,34150,34150,34150,34150,45
|
|
20230718,104200,189503650,34150,34150,34150,34150,25
|
|
20230718,104100,188649900,34150,34150,34150,34150,30
|
|
20230718,104000,187625400,34150,34150,34150,34150,10
|
|
20230718,103900,187283900,34150,34150,34150,34150,40
|
|
20230718,103800,185917900,34250,34250,34250,34250,0
|
|
20230718,103700,185917900,34250,34250,34250,34250,0
|
|
20230718,103600,185917900,34250,34250,34250,34250,0
|
|
20230718,103500,185917900,34250,34250,34250,34250,0
|
|
20230718,103400,185917900,34250,34250,34250,34250,0
|
|
20230718,103300,185917900,34250,34250,34250,34250,0
|
|
20230718,103200,185917900,34250,34250,34250,34250,0
|
|
20230718,103100,185917900,34250,34250,34250,34250,20
|
|
20230718,103000,185232900,34250,34250,34250,34250,0
|
|
20230718,102900,185232900,34250,34250,34250,34250,20
|
|
20230718,102800,184547900,34250,34250,34250,34250,20
|
|
20230718,102700,183862900,34200,34200,34200,34200,188
|
|
20230718,102600,177433300,34200,34200,34200,34200,0
|
|
20230718,102500,177433300,34200,34200,34200,34200,127
|
|
20230718,102400,173089900,34100,34150,34150,34100,146
|
|
20230718,102300,168106550,34200,34200,34200,34200,0
|
|
20230718,102200,168106550,34200,34200,34200,34200,23
|
|
20230718,102100,167319950,34250,34250,34250,34250,23
|
|
20230718,102000,166532200,34250,34250,34250,34250,0
|
|
20230718,101900,166532200,34250,34250,34250,34250,0
|
|
20230718,101800,166532200,34250,34250,34250,34250,0
|
|
20230718,101700,166532200,34250,34250,34250,34250,0
|
|
20230718,101600,166532200,34250,34250,34250,34250,0
|
|
20230718,101500,166532200,34250,34250,34250,34250,28
|
|
20230718,101400,165573200,34250,34250,34250,34250,0
|
|
20230718,101300,165573200,34250,34250,34250,34250,0
|
|
20230718,101200,165573200,34250,34250,34250,34250,0
|
|
20230718,101100,165573200,34250,34250,34250,34250,40
|
|
20230718,101000,164203200,34200,34200,34200,34200,0
|
|
20230718,100900,164203200,34200,34200,34200,34200,9
|
|
20230718,100800,163895400,34250,34250,34250,34250,0
|
|
20230718,100700,163895400,34250,34250,34250,34250,1
|
|
20230718,100600,163861150,34250,34150,34250,34150,170
|
|
20230718,100500,158049650,34100,34200,34200,34100,1000
|
|
20230718,100400,123912800,34200,34200,34200,34200,0
|
|
20230718,100300,123912800,34200,34200,34200,34200,0
|
|
20230718,100200,123912800,34200,34200,34200,34200,114
|
|
20230718,100100,120014000,34350,34350,34350,34350,0
|
|
20230718,100000,120014000,34350,34350,34350,34350,2
|
|
20230718,095900,119945300,34200,34250,34250,34200,36
|
|
20230718,095800,118713750,34350,34350,34350,34350,0
|
|
20230718,095700,118713750,34350,34350,34350,34350,5
|
|
20230718,095600,118542000,34250,34250,34250,34250,0
|
|
20230718,095500,118542000,34250,34250,34250,34250,0
|
|
20230718,095400,118542000,34250,34250,34250,34250,0
|
|
20230718,095300,118542000,34250,34250,34250,34250,0
|
|
20230718,095200,118542000,34250,34250,34300,34250,120
|
|
20230718,095100,114431000,34350,34350,34350,34350,0
|
|
20230718,095000,114431000,34350,34350,34350,34350,0
|
|
20230718,094900,114431000,34350,34350,34350,34350,51
|
|
20230718,094800,112679150,34200,34200,34200,34200,0
|
|
20230718,094700,112679150,34200,34200,34200,34200,0
|
|
20230718,094600,112679150,34200,34250,34300,34200,20
|
|
20230718,094500,111994450,34250,34250,34250,34250,0
|
|
20230718,094400,111994450,34250,34250,34250,34250,0
|
|
20230718,094300,111994450,34250,34250,34250,34250,1
|
|
20230718,094200,111960200,34250,34250,34250,34250,0
|
|
20230718,094100,111960200,34250,34250,34250,34250,0
|
|
20230718,094000,111960200,34250,34200,34250,34200,130
|
|
20230718,093900,107511200,34150,34250,34250,34150,223
|
|
20230718,093800,99885250,34250,34250,34250,34250,0
|
|
20230718,093700,99885250,34250,34250,34250,34250,0
|
|
20230718,093600,99885250,34250,34250,34250,34250,0
|
|
20230718,093500,99885250,34250,34200,34250,34200,35
|
|
20230718,093400,98686950,34200,34200,34200,34200,0
|
|
20230718,093300,98686950,34200,34250,34250,34200,60
|
|
20230718,093200,96632000,34250,34250,34250,34250,10
|
|
20230718,093100,96289500,34250,34200,34250,34200,856
|
|
20230718,093000,66992500,34200,34200,34200,34200,0
|
|
20230718,092900,66992500,34200,34200,34200,34200,100
|
|
20230718,092800,63572500,34250,34250,34250,34250,0
|
|
20230718,092700,63572500,34250,34250,34250,34250,0
|
|
20230718,092600,63572500,34250,34250,34250,34250,1
|
|
20230718,092500,63538250,34200,34200,34200,34200,66
|
|
20230718,092400,61281050,34250,34250,34250,34250,141
|
|
20230718,092300,56451800,34250,34250,34250,34250,0
|
|
20230718,092200,56451800,34250,34350,34350,34200,265
|
|
20230718,092100,47368250,34450,34300,34450,34050,605
|
|
20230718,092000,26623750,34350,34350,34350,34350,100
|
|
20230718,091900,23188750,34350,34350,34350,34350,2
|
|
20230718,091800,23120050,34350,34350,34350,34350,1
|
|
20230718,091700,23085700,34350,34400,34400,34350,126
|
|
20230718,091600,18754350,34600,34600,34600,34600,0
|
|
20230718,091500,18754350,34600,34600,34600,34600,18
|
|
20230718,091400,18131550,34600,34600,34600,34600,5
|
|
20230718,091300,17958550,34600,34400,34600,34400,59
|
|
20230718,091200,15918950,34450,34450,34450,34450,0
|
|
20230718,091100,15918950,34450,34500,34800,34450,230
|
|
20230718,091000,7975250,34500,34500,34500,34500,46
|
|
20230718,090900,6388250,34500,34500,34500,34500,2
|
|
20230718,090800,6319250,34500,34500,34500,34500,0
|
|
20230718,090700,6319250,34500,34500,34500,34500,0
|
|
20230718,090600,6319250,34500,34350,34500,34350,5
|
|
20230718,090500,6147050,34350,34350,34350,34350,6
|
|
20230718,090400,5940950,34450,34450,34450,34450,15
|
|
20230718,090300,5424200,34500,34500,34500,34500,3
|
|
20230718,090200,5320700,34550,34550,34550,34550,0
|
|
20230718,090100,5320700,34550,34550,34550,34550,23
|
|
20230718,090000,4526050,34550,34550,34550,34550,131
|