660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195700,530953400,34150,34150,34150,34150,177
|
|
20230719,195600,530953400,34150,34150,34150,34150,0
|
|
20230719,195500,530953400,34150,34150,34150,34150,0
|
|
20230719,195400,530953400,34150,34150,34150,34150,0
|
|
20230719,195300,530953400,34150,34150,34150,34150,0
|
|
20230719,195200,530953400,34150,34150,34150,34150,0
|
|
20230719,195100,530953400,34150,34150,34150,34150,0
|
|
20230719,195000,530953400,34150,34150,34150,34150,0
|
|
20230719,194900,530953400,34150,34150,34150,34150,0
|
|
20230719,194800,530953400,34150,34150,34150,34150,0
|
|
20230719,194700,530953400,34150,34150,34150,34150,0
|
|
20230719,194600,530953400,34150,34150,34150,34150,0
|
|
20230719,194500,530953400,34150,34150,34150,34150,0
|
|
20230719,194400,530953400,34150,34150,34150,34150,0
|
|
20230719,194300,530953400,34150,34150,34150,34150,0
|
|
20230719,194200,530953400,34150,34150,34150,34150,0
|
|
20230719,194100,530953400,34150,34150,34150,34150,0
|
|
20230719,194000,530953400,34150,34150,34150,34150,0
|
|
20230719,193900,530953400,34150,34150,34150,34150,0
|
|
20230719,193800,530953400,34150,34150,34150,34150,0
|
|
20230719,193700,530953400,34150,34150,34150,34150,0
|
|
20230719,193600,530953400,34150,34150,34150,34150,0
|
|
20230719,193500,530953400,34150,34150,34150,34150,0
|
|
20230719,193400,530953400,34150,34150,34150,34150,0
|
|
20230719,193300,530953400,34150,34150,34150,34150,0
|
|
20230719,193200,530953400,34150,34150,34150,34150,0
|
|
20230719,193100,530953400,34150,34150,34150,34150,0
|
|
20230719,193000,530953400,34150,34150,34150,34150,0
|
|
20230719,192900,530953400,34150,34150,34150,34150,0
|
|
20230719,192800,530953400,34150,34150,34150,34150,0
|
|
20230719,192700,530953400,34150,34150,34150,34150,177
|
|
20230719,192600,530953400,34150,34150,34150,34150,0
|
|
20230719,192500,530953400,34150,34150,34150,34150,0
|
|
20230719,192400,530953400,34150,34150,34150,34150,0
|
|
20230719,192300,530953400,34150,34150,34150,34150,0
|
|
20230719,192200,530953400,34150,34150,34150,34150,0
|
|
20230719,192100,530953400,34150,34150,34150,34150,0
|
|
20230719,192000,530953400,34150,34150,34150,34150,0
|
|
20230719,191900,530953400,34150,34150,34150,34150,0
|
|
20230719,191800,530953400,34150,34150,34150,34150,0
|
|
20230719,191700,530953400,34150,34150,34150,34150,0
|
|
20230719,191600,530953400,34150,34150,34150,34150,0
|
|
20230719,191500,530953400,34150,34150,34150,34150,0
|
|
20230719,191400,530953400,34150,34150,34150,34150,0
|
|
20230719,191300,530953400,34150,34150,34150,34150,0
|
|
20230719,191200,530953400,34150,34150,34150,34150,0
|
|
20230719,191100,530953400,34150,34150,34150,34150,0
|
|
20230719,191000,530953400,34150,34150,34150,34150,0
|
|
20230719,190900,530953400,34150,34150,34150,34150,0
|
|
20230719,190800,530953400,34150,34150,34150,34150,0
|
|
20230719,190700,530953400,34150,34150,34150,34150,0
|
|
20230719,190600,530953400,34150,34150,34150,34150,0
|
|
20230719,190500,530953400,34150,34150,34150,34150,0
|
|
20230719,190400,530953400,34150,34150,34150,34150,0
|
|
20230719,190300,530953400,34150,34150,34150,34150,0
|
|
20230719,190200,530953400,34150,34150,34150,34150,0
|
|
20230719,190100,530953400,34150,34150,34150,34150,0
|
|
20230719,190000,530953400,34150,34150,34150,34150,0
|
|
20230719,185900,530953400,34150,34150,34150,34150,0
|
|
20230719,185800,530953400,34150,34150,34150,34150,0
|
|
20230719,185700,530953400,34150,34150,34150,34150,177
|
|
20230719,185600,530953400,34150,34150,34150,34150,0
|
|
20230719,185500,530953400,34150,34150,34150,34150,0
|
|
20230719,185400,530953400,34150,34150,34150,34150,0
|
|
20230719,185300,530953400,34150,34150,34150,34150,0
|
|
20230719,185200,530953400,34150,34150,34150,34150,0
|
|
20230719,185100,530953400,34150,34150,34150,34150,0
|
|
20230719,185000,530953400,34150,34150,34150,34150,0
|
|
20230719,184900,530953400,34150,34150,34150,34150,0
|
|
20230719,184800,530953400,34150,34150,34150,34150,0
|
|
20230719,184700,530953400,34150,34150,34150,34150,0
|
|
20230719,184600,530953400,34150,34150,34150,34150,0
|
|
20230719,184500,530953400,34150,34150,34150,34150,0
|
|
20230719,184400,530953400,34150,34150,34150,34150,0
|
|
20230719,184300,530953400,34150,34150,34150,34150,0
|
|
20230719,184200,530953400,34150,34150,34150,34150,0
|
|
20230719,184100,530953400,34150,34150,34150,34150,0
|
|
20230719,184000,530953400,34150,34150,34150,34150,0
|
|
20230719,183900,530953400,34150,34150,34150,34150,0
|
|
20230719,183800,530953400,34150,34150,34150,34150,0
|
|
20230719,183700,530953400,34150,34150,34150,34150,0
|
|
20230719,183600,530953400,34150,34150,34150,34150,0
|
|
20230719,183500,530953400,34150,34150,34150,34150,0
|
|
20230719,183400,530953400,34150,34150,34150,34150,0
|
|
20230719,183300,530953400,34150,34150,34150,34150,0
|
|
20230719,183200,530953400,34150,34150,34150,34150,0
|
|
20230719,183100,530953400,34150,34150,34150,34150,0
|
|
20230719,183000,530953400,34150,34150,34150,34150,0
|
|
20230719,182900,530953400,34150,34150,34150,34150,0
|
|
20230719,182800,530953400,34150,34150,34150,34150,0
|
|
20230719,182700,530953400,34150,34150,34150,34150,177
|
|
20230719,182600,530953400,34150,34150,34150,34150,0
|
|
20230719,182500,530953400,34150,34150,34150,34150,0
|
|
20230719,182400,530953400,34150,34150,34150,34150,0
|
|
20230719,182300,530953400,34150,34150,34150,34150,0
|
|
20230719,182200,530953400,34150,34150,34150,34150,0
|
|
20230719,182100,530953400,34150,34150,34150,34150,0
|
|
20230719,182000,530953400,34150,34150,34150,34150,0
|
|
20230719,181900,530953400,34150,34150,34150,34150,0
|
|
20230719,181800,530953400,34150,34150,34150,34150,0
|
|
20230719,181700,530953400,34150,34150,34150,34150,0
|
|
20230719,181600,530953400,34150,34150,34150,34150,0
|
|
20230719,181500,530953400,34150,34150,34150,34150,0
|
|
20230719,181400,530953400,34150,34150,34150,34150,0
|
|
20230719,181300,530953400,34150,34150,34150,34150,0
|
|
20230719,181200,530953400,34150,34150,34150,34150,0
|
|
20230719,181100,530953400,34150,34150,34150,34150,0
|
|
20230719,181000,530953400,34150,34150,34150,34150,0
|
|
20230719,180900,530953400,34150,34150,34150,34150,0
|
|
20230719,180800,530953400,34150,34150,34150,34150,0
|
|
20230719,180700,530953400,34150,34150,34150,34150,0
|
|
20230719,180600,530953400,34150,34150,34150,34150,0
|
|
20230719,180500,530953400,34150,34150,34150,34150,0
|
|
20230719,180400,530953400,34150,34150,34150,34150,0
|
|
20230719,180300,530953400,34150,34150,34150,34150,0
|
|
20230719,180200,530953400,34150,34150,34150,34150,0
|
|
20230719,180100,530953400,34150,34150,34150,34150,0
|
|
20230719,180000,530953400,34150,34150,34150,34150,0
|
|
20230719,175900,530953400,34150,34150,34150,34150,0
|
|
20230719,175800,530953400,34150,34150,34150,34150,0
|
|
20230719,175700,530953400,34150,34150,34150,34150,177
|
|
20230719,175600,530953400,34150,34150,34150,34150,0
|
|
20230719,175500,530953400,34150,34150,34150,34150,0
|
|
20230719,175400,530953400,34150,34150,34150,34150,0
|
|
20230719,175300,530953400,34150,34150,34150,34150,0
|
|
20230719,175200,530953400,34150,34150,34150,34150,0
|
|
20230719,175100,530953400,34150,34150,34150,34150,0
|
|
20230719,175000,530953400,34150,34150,34150,34150,0
|
|
20230719,174900,530953400,34150,34150,34150,34150,0
|
|
20230719,174800,530953400,34150,34150,34150,34150,0
|
|
20230719,174700,530953400,34150,34150,34150,34150,0
|
|
20230719,174600,530953400,34150,34150,34150,34150,0
|
|
20230719,174500,530953400,34150,34150,34150,34150,0
|
|
20230719,174400,530953400,34150,34150,34150,34150,0
|
|
20230719,174300,530953400,34150,34150,34150,34150,0
|
|
20230719,174200,530953400,34150,34150,34150,34150,0
|
|
20230719,174100,530953400,34150,34150,34150,34150,0
|
|
20230719,174000,530953400,34150,34150,34150,34150,0
|
|
20230719,173900,530953400,34150,34150,34150,34150,0
|
|
20230719,173800,530953400,34150,34150,34150,34150,0
|
|
20230719,173700,530953400,34150,34150,34150,34150,0
|
|
20230719,173600,530953400,34150,34150,34150,34150,0
|
|
20230719,173500,530953400,34150,34150,34150,34150,0
|
|
20230719,173400,530953400,34150,34150,34150,34150,0
|
|
20230719,173300,530953400,34150,34150,34150,34150,0
|
|
20230719,173200,530953400,34150,34150,34150,34150,0
|
|
20230719,173100,530953400,34150,34150,34150,34150,0
|
|
20230719,173000,530953400,34150,34150,34150,34150,0
|
|
20230719,172900,530953400,34150,34150,34150,34150,0
|
|
20230719,172800,530953400,34150,34150,34150,34150,0
|
|
20230719,172700,530953400,34150,34150,34150,34150,177
|
|
20230719,172600,530953400,34150,34150,34150,34150,0
|
|
20230719,172500,530953400,34150,34150,34150,34150,0
|
|
20230719,172400,530953400,34150,34150,34150,34150,0
|
|
20230719,172300,530953400,34150,34150,34150,34150,0
|
|
20230719,172200,530953400,34150,34150,34150,34150,0
|
|
20230719,172100,530953400,34150,34150,34150,34150,0
|
|
20230719,172000,530953400,34150,34150,34150,34150,0
|
|
20230719,171900,530953400,34150,34150,34150,34150,0
|
|
20230719,171800,530953400,34150,34150,34150,34150,0
|
|
20230719,171700,530953400,34150,34150,34150,34150,0
|
|
20230719,171600,530953400,34150,34150,34150,34150,0
|
|
20230719,171500,530953400,34150,34150,34150,34150,0
|
|
20230719,171400,530953400,34150,34150,34150,34150,0
|
|
20230719,171300,530953400,34150,34150,34150,34150,0
|
|
20230719,171200,530953400,34150,34150,34150,34150,0
|
|
20230719,171100,530953400,34150,34150,34150,34150,0
|
|
20230719,171000,530953400,34150,34150,34150,34150,0
|
|
20230719,170900,530953400,34150,34150,34150,34150,0
|
|
20230719,170800,530953400,34150,34150,34150,34150,0
|
|
20230719,170700,530953400,34150,34150,34150,34150,0
|
|
20230719,170600,530953400,34150,34150,34150,34150,0
|
|
20230719,170500,530953400,34150,34150,34150,34150,0
|
|
20230719,170400,530953400,34150,34150,34150,34150,0
|
|
20230719,170300,530953400,34150,34150,34150,34150,0
|
|
20230719,170200,530953400,34150,34150,34150,34150,0
|
|
20230719,170100,530953400,34150,34150,34150,34150,0
|
|
20230719,170000,530953400,34150,34150,34150,34150,0
|
|
20230719,165900,530953400,34150,34150,34150,34150,0
|
|
20230719,165800,530953400,34150,34150,34150,34150,0
|
|
20230719,165700,530953400,34150,34150,34150,34150,177
|
|
20230719,165600,530953400,34150,34150,34150,34150,0
|
|
20230719,165500,530953400,34150,34150,34150,34150,0
|
|
20230719,165400,530953400,34150,34150,34150,34150,0
|
|
20230719,165300,530953400,34150,34150,34150,34150,0
|
|
20230719,165200,530953400,34150,34150,34150,34150,0
|
|
20230719,165100,530953400,34150,34150,34150,34150,0
|
|
20230719,165000,530953400,34150,34150,34150,34150,0
|
|
20230719,164900,530953400,34150,34150,34150,34150,0
|
|
20230719,164800,530953400,34150,34150,34150,34150,0
|
|
20230719,164700,530953400,34150,34150,34150,34150,0
|
|
20230719,164600,530953400,34150,34150,34150,34150,0
|
|
20230719,164500,530953400,34150,34150,34150,34150,0
|
|
20230719,164400,530953400,34150,34150,34150,34150,0
|
|
20230719,164300,530953400,34150,34150,34150,34150,0
|
|
20230719,164200,530953400,34150,34150,34150,34150,0
|
|
20230719,164100,530953400,34150,34150,34150,34150,0
|
|
20230719,164000,530953400,34150,34150,34150,34150,0
|
|
20230719,163900,530953400,34150,34150,34150,34150,0
|
|
20230719,163800,530953400,34150,34150,34150,34150,0
|
|
20230719,163700,530953400,34150,34150,34150,34150,0
|
|
20230719,163600,530953400,34150,34150,34150,34150,0
|
|
20230719,163500,530953400,34150,34150,34150,34150,0
|
|
20230719,163400,530953400,34150,34150,34150,34150,0
|
|
20230719,163300,530953400,34150,34150,34150,34150,0
|
|
20230719,163200,530953400,34150,34150,34150,34150,0
|
|
20230719,163100,530953400,34150,34150,34150,34150,0
|
|
20230719,163000,530953400,34150,34150,34150,34150,0
|
|
20230719,162900,530953400,34150,34150,34150,34150,0
|
|
20230719,162800,530953400,34150,34150,34150,34150,0
|
|
20230719,162700,530953400,34150,34150,34150,34150,177
|
|
20230719,162600,530953400,34150,34150,34150,34150,0
|
|
20230719,162500,530953400,34150,34150,34150,34150,0
|
|
20230719,162400,530953400,34150,34150,34150,34150,0
|
|
20230719,162300,530953400,34150,34150,34150,34150,0
|
|
20230719,162200,530953400,34150,34150,34150,34150,0
|
|
20230719,162100,530953400,34150,34150,34150,34150,0
|
|
20230719,162000,530953400,34150,34150,34150,34150,0
|
|
20230719,161900,530953400,34150,34150,34150,34150,0
|
|
20230719,161800,530953400,34150,34150,34150,34150,0
|
|
20230719,161700,530953400,34150,34150,34150,34150,0
|
|
20230719,161600,530953400,34150,34150,34150,34150,0
|
|
20230719,161500,530953400,34150,34150,34150,34150,0
|
|
20230719,161400,530953400,34150,34150,34150,34150,0
|
|
20230719,161300,530953400,34150,34150,34150,34150,0
|
|
20230719,161200,530953400,34150,34150,34150,34150,0
|
|
20230719,161100,530953400,34150,34150,34150,34150,0
|
|
20230719,161000,530953400,34150,34150,34150,34150,0
|
|
20230719,160900,530953400,34150,34150,34150,34150,0
|
|
20230719,160800,530953400,34150,34150,34150,34150,0
|
|
20230719,160700,530953400,34150,34150,34150,34150,0
|
|
20230719,160600,530953400,34150,34150,34150,34150,0
|
|
20230719,160500,530953400,34150,34150,34150,34150,0
|
|
20230719,160400,530953400,34150,34150,34150,34150,0
|
|
20230719,160300,530953400,34150,34150,34150,34150,0
|
|
20230719,160200,530953400,34150,34150,34150,34150,0
|
|
20230719,160100,530953400,34150,34150,34150,34150,0
|
|
20230719,160000,530953400,34150,34150,34150,34150,0
|
|
20230719,155900,530953400,34150,34150,34150,34150,0
|
|
20230719,155800,530953400,34150,34150,34150,34150,0
|
|
20230719,155700,530953400,34150,34150,34150,34150,177
|
|
20230719,155600,530953400,34150,34150,34150,34150,0
|
|
20230719,155500,530953400,34150,34150,34150,34150,0
|
|
20230719,155400,530953400,34150,34150,34150,34150,0
|
|
20230719,155300,530953400,34150,34150,34150,34150,0
|
|
20230719,155200,530953400,34150,34150,34150,34150,0
|
|
20230719,155100,530953400,34150,34150,34150,34150,0
|
|
20230719,155000,530953400,34150,34150,34150,34150,0
|
|
20230719,154900,530953400,34150,34150,34150,34150,0
|
|
20230719,154800,530953400,34150,34150,34150,34150,0
|
|
20230719,154700,530953400,34150,34150,34150,34150,0
|
|
20230719,154600,530953400,34150,34150,34150,34150,0
|
|
20230719,154500,530953400,34150,34150,34150,34150,0
|
|
20230719,154400,530953400,34150,34150,34150,34150,0
|
|
20230719,154300,530953400,34150,34150,34150,34150,0
|
|
20230719,154200,530953400,34150,34150,34150,34150,0
|
|
20230719,154100,530953400,34150,34150,34150,34150,0
|
|
20230719,154000,530953400,34150,34150,34150,34150,0
|
|
20230719,153900,530953400,34150,34150,34150,34150,0
|
|
20230719,153800,530953400,34150,34150,34150,34150,0
|
|
20230719,153700,530953400,34150,34150,34150,34150,0
|
|
20230719,153600,530953400,34150,34150,34150,34150,0
|
|
20230719,153500,530953400,34150,34150,34150,34150,0
|
|
20230719,153400,530953400,34150,34150,34150,34150,0
|
|
20230719,153300,530953400,34150,34150,34150,34150,0
|
|
20230719,153200,530953400,34150,34150,34150,34150,0
|
|
20230719,153100,530953400,34150,34150,34150,34150,0
|
|
20230719,153000,530953400,34150,34150,34150,34150,177
|
|
20230719,152900,524908850,34150,34150,34150,34150,0
|
|
20230719,152800,524908850,34150,34150,34150,34150,0
|
|
20230719,152700,524908850,34150,34150,34150,34150,0
|
|
20230719,152600,524908850,34150,34150,34150,34150,0
|
|
20230719,152500,524908850,34150,34150,34150,34150,0
|
|
20230719,152400,524908850,34150,34150,34150,34150,0
|
|
20230719,152300,524908850,34150,34150,34150,34150,0
|
|
20230719,152200,524908850,34150,34150,34150,34150,0
|
|
20230719,152100,524908850,34150,34150,34150,34150,0
|
|
20230719,152000,524908850,34150,34150,34150,34150,0
|
|
20230719,151900,524908850,34150,34150,34150,34150,0
|
|
20230719,151800,524908850,34150,34150,34150,34150,0
|
|
20230719,151700,524908850,34150,34150,34150,34150,1
|
|
20230719,151600,524874700,34200,34200,34200,34200,6
|
|
20230719,151500,524669500,34150,34100,34200,34100,7
|
|
20230719,151400,524430250,34150,34150,34150,34150,29
|
|
20230719,151300,523439900,34200,34150,34200,34150,195
|
|
20230719,151200,516780050,34150,34150,34150,34150,80
|
|
20230719,151100,514048050,34050,34050,34050,34050,0
|
|
20230719,151000,514048050,34050,34100,34100,34050,2
|
|
20230719,150900,513979900,34150,34150,34150,34150,5
|
|
20230719,150800,513809150,34150,34100,34150,34100,7
|
|
20230719,150700,513570150,34100,34100,34100,34100,68
|
|
20230719,150600,511251350,34150,34150,34150,34150,12
|
|
20230719,150500,510841550,34150,34100,34150,34100,11
|
|
20230719,150400,510466150,34100,34100,34150,34100,16
|
|
20230719,150300,509920050,34150,34150,34150,34150,77
|
|
20230719,150200,507290500,34150,34100,34150,34100,85
|
|
20230719,150100,504387800,34150,34150,34150,34150,110
|
|
20230719,150000,500631300,34150,34150,34150,34100,48
|
|
20230719,145900,498993900,34200,34200,34200,34200,6
|
|
20230719,145800,498788700,34150,34150,34150,34150,3
|
|
20230719,145700,498686250,34200,34200,34200,34200,5
|
|
20230719,145600,498515250,34150,34150,34200,34150,51
|
|
20230719,145500,496771750,34150,34200,34200,34150,35
|
|
20230719,145400,495576200,34150,34150,34150,34150,0
|
|
20230719,145300,495576200,34150,34200,34200,34150,6
|
|
20230719,145200,495371250,34200,34150,34200,34150,7
|
|
20230719,145100,495131900,34150,34200,34200,34150,4
|
|
20230719,145000,494995250,34200,34150,34200,34150,8
|
|
20230719,144900,494721800,34150,34150,34150,34150,3
|
|
20230719,144800,494619350,34150,34150,34150,34150,4
|
|
20230719,144700,494482750,34200,34200,34200,34200,10
|
|
20230719,144600,494140750,34150,34150,34150,34150,3
|
|
20230719,144500,494038300,34100,34100,34100,34100,2
|
|
20230719,144400,493970100,34150,34100,34150,34100,132
|
|
20230719,144300,489462750,34100,34150,34150,34100,9
|
|
20230719,144200,489155550,34100,34100,34100,34100,1
|
|
20230719,144100,489121450,34150,34100,34150,34100,8
|
|
20230719,144000,488848400,34150,34100,34150,34100,28
|
|
20230719,143900,487892300,34150,34150,34150,34150,15
|
|
20230719,143800,487380050,34150,34100,34150,34100,19
|
|
20230719,143700,486731900,34150,34150,34150,34150,6
|
|
20230719,143600,486527000,34100,34150,34150,34100,9
|
|
20230719,143500,486219850,34100,34100,34100,34100,2
|
|
20230719,143400,486151650,34150,34150,34150,34150,6
|
|
20230719,143300,485946750,34100,34150,34150,34100,119
|
|
20230719,143200,481883050,34150,34100,34150,34100,30
|
|
20230719,143100,480858600,34100,34150,34150,34100,8
|
|
20230719,143000,480585550,34100,34150,34150,34100,9
|
|
20230719,142900,480278350,34150,34150,34150,34150,2
|
|
20230719,142800,480210050,34150,34150,34150,34100,28
|
|
20230719,142700,479254000,34150,34150,34150,34150,6
|
|
20230719,142600,479049100,34100,34150,34150,34100,85
|
|
20230719,142500,476149050,34150,34100,34150,34100,17
|
|
20230719,142400,475568600,34150,34100,34150,34100,10
|
|
20230719,142300,475227150,34100,34100,34100,34100,6
|
|
20230719,142200,475022550,34150,34100,34150,34100,6
|
|
20230719,142100,474817700,34100,34150,34150,34100,9
|
|
20230719,142000,474510500,34100,34100,34100,34100,2
|
|
20230719,141900,474442300,34150,34100,34150,34100,14
|
|
20230719,141800,473964650,34100,34100,34150,34100,14
|
|
20230719,141700,473486950,34150,34150,34150,34150,5
|
|
20230719,141600,473316200,34100,34100,34100,34100,4
|
|
20230719,141500,473179800,34150,34100,34150,34100,8
|
|
20230719,141400,472906700,34150,34150,34150,34150,15
|
|
20230719,141300,472394450,34100,34100,34100,34100,3
|
|
20230719,141200,472292150,34150,34150,34200,34150,81
|
|
20230719,141100,469524500,34150,34200,34200,34150,15
|
|
20230719,141000,469011900,34150,34150,34150,34150,3
|
|
20230719,140900,468909450,34150,34150,34200,34150,14
|
|
20230719,140800,468431100,34150,34200,34200,34150,10
|
|
20230719,140700,468089250,34150,34150,34150,34150,0
|
|
20230719,140600,468089250,34150,34150,34200,34150,9
|
|
20230719,140500,467781650,34150,34200,34200,34150,16
|
|
20230719,140400,467234950,34150,34200,34200,34150,4
|
|
20230719,140300,467098200,34200,34150,34200,34150,8
|
|
20230719,140200,466824750,34200,34150,34200,34150,9
|
|
20230719,140100,466517100,34200,34200,34200,34200,0
|
|
20230719,140000,466517100,34200,34150,34200,34150,8
|
|
20230719,135900,466243650,34200,34200,34200,34150,24
|
|
20230719,135800,465423250,34150,34200,34200,34150,11
|
|
20230719,135700,465047350,34200,34150,34200,34150,8
|
|
20230719,135600,464773900,34200,34150,34200,34150,34
|
|
20230719,135500,463612500,34150,34200,34200,34150,17
|
|
20230719,135400,463031700,34150,34150,34150,34150,0
|
|
20230719,135300,463031700,34150,34200,34200,34150,9
|
|
20230719,135200,462724050,34200,34150,34200,34150,8
|
|
20230719,135100,462450600,34200,34200,34200,34200,0
|
|
20230719,135000,462450600,34200,34150,34200,34150,7
|
|
20230719,134900,462211300,34150,34200,34200,34150,12
|
|
20230719,134800,461801150,34150,34150,34150,34100,52
|
|
20230719,134700,460025500,34150,34100,34150,34100,226
|
|
20230719,134600,452307750,34150,34150,34150,34150,6
|
|
20230719,134500,452102850,34100,34100,34150,34100,25
|
|
20230719,134400,451249850,34150,34150,34150,34150,5
|
|
20230719,134300,451079100,34100,34150,34150,34100,40
|
|
20230719,134200,449714800,34100,34100,34100,34100,3
|
|
20230719,134100,449612500,34150,34100,34150,34050,129
|
|
20230719,134000,445215350,34100,34150,34150,34100,8
|
|
20230719,133900,444942250,34100,34100,34100,34100,150
|
|
20230719,133800,439827250,34150,34100,34150,34100,19
|
|
20230719,133700,439179100,34100,34100,34100,34100,3
|
|
20230719,133600,439076800,34150,34150,34150,34150,5
|
|
20230719,133500,438906050,34100,34100,34100,34100,2
|
|
20230719,133400,438837850,34100,34100,34100,34100,10
|
|
20230719,133300,438496850,34100,34150,34150,34100,8
|
|
20230719,133200,438223800,34100,34100,34100,34100,3
|
|
20230719,133100,438121500,34100,34150,34150,34100,16
|
|
20230719,133000,437575600,34100,34100,34100,34100,2
|
|
20230719,132900,437507400,34150,34150,34150,34150,2
|
|
20230719,132800,437439100,34050,34150,34150,34050,8
|
|
20230719,132700,437166200,34050,34050,34050,34050,22
|
|
20230719,132600,436417100,34050,34050,34050,34050,0
|
|
20230719,132500,436417100,34050,34050,34050,34050,2
|
|
20230719,132400,436349000,34050,34050,34050,34050,0
|
|
20230719,132300,436349000,34050,34150,34150,34050,11
|
|
20230719,132200,435973650,34050,34050,34050,34050,3
|
|
20230719,132100,435871500,34050,34050,34050,34050,0
|
|
20230719,132000,435871500,34050,34050,34050,34050,2
|
|
20230719,131900,435803400,34100,34100,34100,34100,40
|
|
20230719,131800,434439400,34100,34100,34100,34100,3
|
|
20230719,131700,434337100,34100,34100,34100,34100,53
|
|
20230719,131600,432529800,34100,34100,34100,34100,50
|
|
20230719,131500,430824800,34100,34100,34100,34100,2
|
|
20230719,131400,430756600,34100,34100,34100,34100,0
|
|
20230719,131300,430756600,34100,34100,34100,34100,3
|
|
20230719,131200,430654300,34150,34150,34150,34150,65
|
|
20230719,131100,428434550,34150,34150,34150,34150,0
|
|
20230719,131000,428434550,34150,34150,34150,34150,3
|
|
20230719,130900,428332100,34150,34150,34150,34150,0
|
|
20230719,130800,428332100,34150,34200,34200,34150,93
|
|
20230719,130700,425152300,34150,34150,34150,34150,8
|
|
20230719,130600,424879100,34150,34150,34150,34150,0
|
|
20230719,130500,424879100,34150,34150,34150,34150,2
|
|
20230719,130400,424810800,34150,34150,34150,34150,0
|
|
20230719,130300,424810800,34150,34150,34150,34150,8
|
|
20230719,130200,424537600,34150,34150,34150,34150,3
|
|
20230719,130100,424435150,34150,34150,34150,34150,4
|
|
20230719,130000,424298550,34150,34150,34150,34150,2
|
|
20230719,125900,424230250,34150,34150,34200,34150,21
|
|
20230719,125800,423512600,34200,34200,34200,34200,0
|
|
20230719,125700,423512600,34200,34200,34200,34150,13
|
|
20230719,125600,423068150,34150,34150,34150,34150,0
|
|
20230719,125500,423068150,34150,34150,34150,34150,2
|
|
20230719,125400,422999850,34150,34150,34150,34150,3
|
|
20230719,125300,422897400,34150,34150,34150,34150,0
|
|
20230719,125200,422897400,34150,34150,34150,34150,3
|
|
20230719,125100,422794950,34150,34150,34150,34150,0
|
|
20230719,125000,422794950,34150,34200,34200,34150,15
|
|
20230719,124900,422282050,34150,34150,34150,34150,3
|
|
20230719,124800,422179600,34150,34150,34150,34150,0
|
|
20230719,124700,422179600,34150,34150,34150,34150,3
|
|
20230719,124600,422077150,34150,34150,34150,34150,0
|
|
20230719,124500,422077150,34150,34150,34150,34150,2
|
|
20230719,124400,422008850,34150,34150,34150,34150,3
|
|
20230719,124300,421906400,34200,34200,34200,34200,13
|
|
20230719,124200,421461800,34150,34150,34150,34150,3
|
|
20230719,124100,421359350,34150,34150,34150,34150,0
|
|
20230719,124000,421359350,34150,34200,34200,34150,3
|
|
20230719,123900,421256850,34200,34200,34200,34150,117
|
|
20230719,123800,417255600,34200,34200,34200,34200,0
|
|
20230719,123700,417255600,34200,34200,34200,34200,3
|
|
20230719,123600,417153000,34200,34200,34200,34200,1
|
|
20230719,123500,417118800,34200,34200,34200,34200,2
|
|
20230719,123400,417050400,34200,34150,34200,34150,12
|
|
20230719,123300,416640150,34250,34250,34250,34250,0
|
|
20230719,123200,416640150,34250,34150,34250,34150,4
|
|
20230719,123100,416503450,34150,34150,34150,34150,0
|
|
20230719,123000,416503450,34150,34250,34250,34150,16
|
|
20230719,122900,415955850,34200,34150,34200,34100,395
|
|
20230719,122800,402455550,34050,34050,34050,34050,0
|
|
20230719,122700,402455550,34050,34050,34050,34050,3
|
|
20230719,122600,402353400,34100,34100,34100,34100,0
|
|
20230719,122500,402353400,34100,34050,34100,34050,167
|
|
20230719,122400,396658800,34050,34100,34100,34050,159
|
|
20230719,122300,391237900,34100,34100,34100,34100,0
|
|
20230719,122200,391237900,34100,34100,34100,34100,3
|
|
20230719,122100,391135600,34100,34100,34100,34100,30
|
|
20230719,122000,390112600,34100,34000,34150,34000,546
|
|
20230719,121900,371498050,34000,34000,34000,34000,5
|
|
20230719,121800,371328050,34000,34000,34000,34000,0
|
|
20230719,121700,371328050,34000,34000,34000,34000,3
|
|
20230719,121600,371226050,34000,34000,34000,34000,0
|
|
20230719,121500,371226050,34000,34000,34000,34000,2
|
|
20230719,121400,371158050,34100,34000,34100,34000,24
|
|
20230719,121300,370339950,34000,34000,34000,34000,0
|
|
20230719,121200,370339950,34000,34100,34100,34000,4
|
|
20230719,121100,370203850,34000,34000,34000,34000,0
|
|
20230719,121000,370203850,34000,34000,34000,34000,12
|
|
20230719,120900,369795850,34000,34000,34000,34000,4
|
|
20230719,120800,369659850,34000,34000,34000,34000,0
|
|
20230719,120700,369659850,34000,34000,34000,34000,3
|
|
20230719,120600,369557850,34000,34000,34000,34000,0
|
|
20230719,120500,369557850,34000,34000,34000,34000,2
|
|
20230719,120400,369489850,34000,34000,34000,34000,3
|
|
20230719,120300,369387850,34000,34000,34000,34000,0
|
|
20230719,120200,369387850,34000,34000,34000,34000,3
|
|
20230719,120100,369285850,34100,34100,34100,34000,12
|
|
20230719,120000,368876850,34100,34100,34100,34100,1
|
|
20230719,115900,368842750,34000,34000,34000,34000,3
|
|
20230719,115800,368740750,34000,34000,34000,34000,0
|
|
20230719,115700,368740750,34000,34000,34000,34000,3
|
|
20230719,115600,368638750,34000,34000,34000,34000,2
|
|
20230719,115500,368570750,34050,34050,34050,34050,44
|
|
20230719,115400,367072550,34000,34000,34000,34000,3
|
|
20230719,115300,366970550,34050,34050,34050,34050,10
|
|
20230719,115200,366630050,33950,33950,33950,33950,3
|
|
20230719,115100,366528200,33950,33950,33950,33950,2
|
|
20230719,115000,366460300,33950,33950,33950,33950,0
|
|
20230719,114900,366460300,33950,33950,33950,33950,3
|
|
20230719,114800,366358450,33950,33950,33950,33950,0
|
|
20230719,114700,366358450,33950,33950,33950,33950,3
|
|
20230719,114600,366256600,34100,34100,34100,34100,18
|
|
20230719,114500,365642800,34100,34100,34100,34100,0
|
|
20230719,114400,365642800,34100,34100,34100,34100,3
|
|
20230719,114300,365540500,34150,34050,34150,34050,241
|
|
20230719,114200,357312200,34050,34050,34050,34050,11
|
|
20230719,114100,356937650,34050,34050,34050,34050,2
|
|
20230719,114000,356869550,34050,34050,34050,34050,0
|
|
20230719,113900,356869550,34050,34050,34050,34050,3
|
|
20230719,113800,356767400,34150,34150,34150,34150,1
|
|
20230719,113700,356733250,34150,33900,34150,33900,592
|
|
20230719,113600,336607800,33850,33950,33950,33850,17
|
|
20230719,113500,336030850,33900,33900,33900,33900,9
|
|
20230719,113400,335725750,33900,33900,33900,33850,138
|
|
20230719,113300,331047700,33800,33800,33800,33800,0
|
|
20230719,113200,331047700,33800,33800,33800,33800,3
|
|
20230719,113100,330946300,33800,33700,33850,33700,394
|
|
20230719,113000,317630500,33700,33700,33700,33700,33
|
|
20230719,112900,316518400,33650,33650,33650,33650,3
|
|
20230719,112800,316417450,33650,33650,33650,33650,9
|
|
20230719,112700,316114600,33650,33650,33650,33650,9
|
|
20230719,112600,315811750,33650,33650,33650,33650,2
|
|
20230719,112500,315744450,33650,33650,33650,33650,2
|
|
20230719,112400,315677150,33600,33750,33750,33600,583
|
|
20230719,112300,296083250,33800,33800,33800,33800,20
|
|
20230719,112200,295407250,33750,33750,33750,33750,3
|
|
20230719,112100,295306000,33750,33750,33750,33750,2
|
|
20230719,112000,295238500,33750,33700,33750,33700,83
|
|
20230719,111900,292437600,33700,33700,33700,33700,2
|
|
20230719,111800,292370200,33650,33750,33750,33650,382
|
|
20230719,111700,279513550,33750,33750,33750,33750,28
|
|
20230719,111600,278568550,33750,33750,33750,33750,2
|
|
20230719,111500,278501050,33700,33700,33700,33700,47
|
|
20230719,111400,276917150,33700,33700,33700,33700,7
|
|
20230719,111300,276681250,33750,33750,33750,33750,0
|
|
20230719,111200,276681250,33750,33750,33750,33750,49
|
|
20230719,111100,275027500,33800,33800,33800,33800,112
|
|
20230719,111000,271241900,33800,33800,33800,33800,0
|
|
20230719,110900,271241900,33800,33850,33850,33800,43
|
|
20230719,110800,269786500,33800,33800,33800,33800,0
|
|
20230719,110700,269786500,33800,33750,33850,33750,1203
|
|
20230719,110600,229127700,33700,33700,33700,33700,2
|
|
20230719,110500,229060300,33700,33700,33700,33700,8
|
|
20230719,110400,228790700,33700,33700,33700,33700,3
|
|
20230719,110300,228689600,33700,33700,33700,33700,3
|
|
20230719,110200,228588500,33700,33800,33800,33700,368
|
|
20230719,110100,216162350,33800,33900,33900,33800,4
|
|
20230719,110000,216026950,33900,33850,33900,33800,51
|
|
20230719,105900,214302450,33850,33850,33850,33850,3
|
|
20230719,105800,214200900,33900,33900,33900,33900,358
|
|
20230719,105700,202064700,33900,33900,33900,33900,0
|
|
20230719,105600,202064700,33900,33900,33900,33900,13
|
|
20230719,105500,201624000,33900,33900,33900,33900,108
|
|
20230719,105400,197962800,33900,33900,33900,33900,3
|
|
20230719,105300,197861100,33950,33950,33950,33950,1
|
|
20230719,105200,197827150,33950,33950,33950,33950,0
|
|
20230719,105100,197827150,33950,33950,33950,33950,2
|
|
20230719,105000,197759250,33950,33950,33950,33950,0
|
|
20230719,104900,197759250,33950,33950,33950,33950,3
|
|
20230719,104800,197657400,33950,33950,33950,33950,3
|
|
20230719,104700,197555550,34050,34050,34050,34050,3
|
|
20230719,104600,197453400,33900,33900,33900,33900,132
|
|
20230719,104500,192978600,33900,33950,33950,33900,700
|
|
20230719,104400,169239000,33950,33950,33950,33950,3
|
|
20230719,104300,169137150,33950,33950,33950,33950,3
|
|
20230719,104200,169035300,34050,33950,34050,33950,60
|
|
20230719,104100,166994300,33950,33950,33950,33950,2
|
|
20230719,104000,166926400,34000,34000,34000,34000,75
|
|
20230719,103900,164376400,34000,34150,34150,33950,5
|
|
20230719,103800,164206300,34150,33950,34150,33950,5
|
|
20230719,103700,164036150,33950,33950,33950,33950,3
|
|
20230719,103600,163934300,34000,34000,34000,33950,71
|
|
20230719,103500,161521100,33950,33950,33950,33950,40
|
|
20230719,103400,160163100,33950,33950,33950,33950,42
|
|
20230719,103300,158737200,34150,33950,34150,33950,7
|
|
20230719,103200,158498750,33950,34000,34000,33950,70
|
|
20230719,103100,156118850,34000,34000,34000,34000,2
|
|
20230719,103000,156050850,34150,33900,34150,33900,577
|
|
20230719,102900,136481550,33800,33800,33800,33800,3
|
|
20230719,102800,136380150,33850,33800,33850,33800,41
|
|
20230719,102700,134992450,33800,33800,33800,33800,0
|
|
20230719,102600,134992450,33800,33800,33800,33800,2
|
|
20230719,102500,134924850,33800,33800,33800,33800,0
|
|
20230719,102400,134924850,33800,33850,33850,33800,43
|
|
20230719,102300,133470400,33850,33850,33850,33850,3
|
|
20230719,102200,133368850,33850,33850,33850,33850,0
|
|
20230719,102100,133368850,33850,33850,33850,33850,2
|
|
20230719,102000,133301150,33850,33850,33850,33850,0
|
|
20230719,101900,133301150,33850,33850,33850,33850,3
|
|
20230719,101800,133199600,33850,33850,33850,33850,3
|
|
20230719,101700,133098050,33900,33900,33900,33900,1
|
|
20230719,101600,133064150,33850,33850,33850,33850,2
|
|
20230719,101500,132996450,33900,33900,33900,33900,5
|
|
20230719,101400,132826950,33900,33900,33900,33900,3
|
|
20230719,101300,132725250,33900,33800,33900,33800,38
|
|
20230719,101200,131437350,33850,33850,33850,33850,83
|
|
20230719,101100,128627800,33800,33850,33850,33800,31
|
|
20230719,101000,127578550,33800,33800,33800,33800,0
|
|
20230719,100900,127578550,33800,33800,33800,33800,3
|
|
20230719,100800,127477150,33800,33800,33800,33800,5
|
|
20230719,100700,127308150,33800,33800,33800,33800,1
|
|
20230719,100600,127274350,33800,33800,33800,33800,2
|
|
20230719,100500,127206750,33800,33850,33850,33800,19
|
|
20230719,100400,126564500,33850,33850,33850,33850,6
|
|
20230719,100300,126361400,33850,33900,33900,33850,15
|
|
20230719,100200,125853200,33900,33900,33900,33900,30
|
|
20230719,100100,124836200,33900,33900,33900,33900,47
|
|
20230719,100000,123242900,33950,33900,33950,33900,4
|
|
20230719,095900,123107250,33900,34000,34000,33900,74
|
|
20230719,095800,120597350,34000,34000,34000,34000,42
|
|
20230719,095700,119169350,34000,34000,34000,34000,188
|
|
20230719,095600,112777350,34000,34000,34000,34000,60
|
|
20230719,095500,110737350,34000,34000,34000,34000,3
|
|
20230719,095400,110635350,34000,34000,34000,34000,0
|
|
20230719,095300,110635350,34000,34000,34000,34000,4
|
|
20230719,095200,110499350,34000,34000,34000,34000,1
|
|
20230719,095100,110465350,34000,34100,34100,34000,79
|
|
20230719,095000,107773750,34100,34100,34100,34100,38
|
|
20230719,094900,106477950,34100,34100,34100,34100,0
|
|
20230719,094800,106477950,34100,34250,34250,34100,13
|
|
20230719,094700,106033150,34250,34200,34250,34200,14
|
|
20230719,094600,105553700,34100,34100,34100,34100,2
|
|
20230719,094500,105485500,34100,34100,34100,34100,4
|
|
20230719,094400,105349100,34100,34100,34100,34100,0
|
|
20230719,094300,105349100,34100,34100,34100,34100,3
|
|
20230719,094200,105246800,34200,34150,34200,34150,248
|
|
20230719,094100,96770450,34100,34100,34150,34100,183
|
|
20230719,094000,90523650,34100,34100,34100,34100,42
|
|
20230719,093900,89091450,34100,34100,34100,34100,1
|
|
20230719,093800,89057350,34150,34200,34200,34150,13
|
|
20230719,093700,88612850,34200,34200,34200,34200,1
|
|
20230719,093600,88578650,34100,34200,34200,34100,15
|
|
20230719,093500,88065850,34200,34200,34200,34050,41
|
|
20230719,093400,86664100,34050,34050,34050,34050,0
|
|
20230719,093300,86664100,34050,34200,34200,34050,6
|
|
20230719,093200,86459350,34050,34050,34050,34050,0
|
|
20230719,093100,86459350,34050,34150,34150,34050,34
|
|
20230719,093000,85298600,34050,34050,34050,34050,3
|
|
20230719,092900,85196450,34150,34150,34150,34150,9
|
|
20230719,092800,84889100,34150,34150,34150,34150,14
|
|
20230719,092700,84411000,34050,34050,34050,34050,16
|
|
20230719,092600,83866200,34100,34100,34100,34100,3
|
|
20230719,092500,83763900,34100,34100,34100,34100,5
|
|
20230719,092400,83593400,34150,34150,34150,34150,27
|
|
20230719,092300,82671350,34100,34100,34100,34100,40
|
|
20230719,092200,81307350,34100,34200,34200,34100,18
|
|
20230719,092100,80693450,34050,34200,34200,34050,11
|
|
20230719,092000,80317400,34200,34200,34200,34050,55
|
|
20230719,091900,78443000,34150,34200,34200,34100,106
|
|
20230719,091800,74824100,34200,34250,34300,34100,268
|
|
20230719,091700,65652550,34050,34050,34050,34050,128
|
|
20230719,091600,61294150,34000,34100,34100,34000,396
|
|
20230719,091500,47804050,34100,33900,34100,33900,522
|
|
20230719,091400,30050600,33900,33900,33900,33900,9
|
|
20230719,091300,29745500,33850,33850,33850,33850,45
|
|
20230719,091200,28222250,33850,33700,33850,33700,27
|
|
20230719,091100,27308900,33700,33600,33850,33600,159
|
|
20230719,091000,21947950,33600,33600,33600,33600,2
|
|
20230719,090900,21880750,33600,33600,33750,33600,8
|
|
20230719,090800,21611200,33550,33550,33550,33550,76
|
|
20230719,090700,19061400,33550,33550,33550,33550,16
|
|
20230719,090600,18524600,33500,33700,34000,33500,269
|
|
20230719,090500,9430050,33700,33700,33900,33650,138
|
|
20230719,090400,4768950,33750,33850,33850,33750,125
|
|
20230719,090300,542400,33900,33900,33900,33900,0
|
|
20230719,090200,542400,33900,33900,33900,33900,0
|
|
20230719,090100,542400,33900,33900,33900,33900,10
|
|
20230719,090000,203400,33900,33900,33900,33900,6
|