651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194800,314440400,33900,33900,33900,33900,146
|
|
20230720,194700,314440400,33900,33900,33900,33900,0
|
|
20230720,194600,314440400,33900,33900,33900,33900,0
|
|
20230720,194500,314440400,33900,33900,33900,33900,0
|
|
20230720,194400,314440400,33900,33900,33900,33900,0
|
|
20230720,194300,314440400,33900,33900,33900,33900,0
|
|
20230720,194200,314440400,33900,33900,33900,33900,0
|
|
20230720,194100,314440400,33900,33900,33900,33900,0
|
|
20230720,194000,314440400,33900,33900,33900,33900,0
|
|
20230720,193900,314440400,33900,33900,33900,33900,0
|
|
20230720,193800,314440400,33900,33900,33900,33900,0
|
|
20230720,193700,314440400,33900,33900,33900,33900,0
|
|
20230720,193600,314440400,33900,33900,33900,33900,0
|
|
20230720,193500,314440400,33900,33900,33900,33900,0
|
|
20230720,193400,314440400,33900,33900,33900,33900,0
|
|
20230720,193300,314440400,33900,33900,33900,33900,0
|
|
20230720,193200,314440400,33900,33900,33900,33900,0
|
|
20230720,193100,314440400,33900,33900,33900,33900,0
|
|
20230720,193000,314440400,33900,33900,33900,33900,0
|
|
20230720,192900,314440400,33900,33900,33900,33900,0
|
|
20230720,192800,314440400,33900,33900,33900,33900,0
|
|
20230720,192700,314440400,33900,33900,33900,33900,0
|
|
20230720,192600,314440400,33900,33900,33900,33900,0
|
|
20230720,192500,314440400,33900,33900,33900,33900,0
|
|
20230720,192400,314440400,33900,33900,33900,33900,0
|
|
20230720,192300,314440400,33900,33900,33900,33900,0
|
|
20230720,192200,314440400,33900,33900,33900,33900,0
|
|
20230720,192100,314440400,33900,33900,33900,33900,0
|
|
20230720,192000,314440400,33900,33900,33900,33900,0
|
|
20230720,191900,314440400,33900,33900,33900,33900,0
|
|
20230720,191800,314440400,33900,33900,33900,33900,146
|
|
20230720,191700,314440400,33900,33900,33900,33900,0
|
|
20230720,191600,314440400,33900,33900,33900,33900,0
|
|
20230720,191500,314440400,33900,33900,33900,33900,0
|
|
20230720,191400,314440400,33900,33900,33900,33900,0
|
|
20230720,191300,314440400,33900,33900,33900,33900,0
|
|
20230720,191200,314440400,33900,33900,33900,33900,0
|
|
20230720,191100,314440400,33900,33900,33900,33900,0
|
|
20230720,191000,314440400,33900,33900,33900,33900,0
|
|
20230720,190900,314440400,33900,33900,33900,33900,0
|
|
20230720,190800,314440400,33900,33900,33900,33900,0
|
|
20230720,190700,314440400,33900,33900,33900,33900,0
|
|
20230720,190600,314440400,33900,33900,33900,33900,0
|
|
20230720,190500,314440400,33900,33900,33900,33900,0
|
|
20230720,190400,314440400,33900,33900,33900,33900,0
|
|
20230720,190300,314440400,33900,33900,33900,33900,0
|
|
20230720,190200,314440400,33900,33900,33900,33900,0
|
|
20230720,190100,314440400,33900,33900,33900,33900,0
|
|
20230720,190000,314440400,33900,33900,33900,33900,0
|
|
20230720,185900,314440400,33900,33900,33900,33900,0
|
|
20230720,185800,314440400,33900,33900,33900,33900,0
|
|
20230720,185700,314440400,33900,33900,33900,33900,0
|
|
20230720,185600,314440400,33900,33900,33900,33900,0
|
|
20230720,185500,314440400,33900,33900,33900,33900,0
|
|
20230720,185400,314440400,33900,33900,33900,33900,0
|
|
20230720,185300,314440400,33900,33900,33900,33900,0
|
|
20230720,185200,314440400,33900,33900,33900,33900,0
|
|
20230720,185100,314440400,33900,33900,33900,33900,0
|
|
20230720,185000,314440400,33900,33900,33900,33900,0
|
|
20230720,184900,314440400,33900,33900,33900,33900,0
|
|
20230720,184800,314440400,33900,33900,33900,33900,146
|
|
20230720,184700,314440400,33900,33900,33900,33900,0
|
|
20230720,184600,314440400,33900,33900,33900,33900,0
|
|
20230720,184500,314440400,33900,33900,33900,33900,0
|
|
20230720,184400,314440400,33900,33900,33900,33900,0
|
|
20230720,184300,314440400,33900,33900,33900,33900,0
|
|
20230720,184200,314440400,33900,33900,33900,33900,0
|
|
20230720,184100,314440400,33900,33900,33900,33900,0
|
|
20230720,184000,314440400,33900,33900,33900,33900,0
|
|
20230720,183900,314440400,33900,33900,33900,33900,0
|
|
20230720,183800,314440400,33900,33900,33900,33900,0
|
|
20230720,183700,314440400,33900,33900,33900,33900,0
|
|
20230720,183600,314440400,33900,33900,33900,33900,0
|
|
20230720,183500,314440400,33900,33900,33900,33900,0
|
|
20230720,183400,314440400,33900,33900,33900,33900,0
|
|
20230720,183300,314440400,33900,33900,33900,33900,0
|
|
20230720,183200,314440400,33900,33900,33900,33900,0
|
|
20230720,183100,314440400,33900,33900,33900,33900,0
|
|
20230720,183000,314440400,33900,33900,33900,33900,0
|
|
20230720,182900,314440400,33900,33900,33900,33900,0
|
|
20230720,182800,314440400,33900,33900,33900,33900,0
|
|
20230720,182700,314440400,33900,33900,33900,33900,0
|
|
20230720,182600,314440400,33900,33900,33900,33900,0
|
|
20230720,182500,314440400,33900,33900,33900,33900,0
|
|
20230720,182400,314440400,33900,33900,33900,33900,0
|
|
20230720,182300,314440400,33900,33900,33900,33900,0
|
|
20230720,182200,314440400,33900,33900,33900,33900,0
|
|
20230720,182100,314440400,33900,33900,33900,33900,0
|
|
20230720,182000,314440400,33900,33900,33900,33900,0
|
|
20230720,181900,314440400,33900,33900,33900,33900,0
|
|
20230720,181800,314440400,33900,33900,33900,33900,146
|
|
20230720,181700,314440400,33900,33900,33900,33900,0
|
|
20230720,181600,314440400,33900,33900,33900,33900,0
|
|
20230720,181500,314440400,33900,33900,33900,33900,0
|
|
20230720,181400,314440400,33900,33900,33900,33900,0
|
|
20230720,181300,314440400,33900,33900,33900,33900,0
|
|
20230720,181200,314440400,33900,33900,33900,33900,0
|
|
20230720,181100,314440400,33900,33900,33900,33900,0
|
|
20230720,181000,314440400,33900,33900,33900,33900,0
|
|
20230720,180900,314440400,33900,33900,33900,33900,0
|
|
20230720,180800,314440400,33900,33900,33900,33900,0
|
|
20230720,180700,314440400,33900,33900,33900,33900,0
|
|
20230720,180600,314440400,33900,33900,33900,33900,0
|
|
20230720,180500,314440400,33900,33900,33900,33900,0
|
|
20230720,180400,314440400,33900,33900,33900,33900,0
|
|
20230720,180300,314440400,33900,33900,33900,33900,0
|
|
20230720,180200,314440400,33900,33900,33900,33900,0
|
|
20230720,180100,314440400,33900,33900,33900,33900,0
|
|
20230720,180000,314440400,33900,33900,33900,33900,0
|
|
20230720,175900,314440400,33900,33900,33900,33900,0
|
|
20230720,175800,314440400,33900,33900,33900,33900,0
|
|
20230720,175700,314440400,33900,33900,33900,33900,0
|
|
20230720,175600,314440400,33900,33900,33900,33900,0
|
|
20230720,175500,314440400,33900,33900,33900,33900,0
|
|
20230720,175400,314440400,33900,33900,33900,33900,0
|
|
20230720,175300,314440400,33900,33900,33900,33900,0
|
|
20230720,175200,314440400,33900,33900,33900,33900,0
|
|
20230720,175100,314440400,33900,33900,33900,33900,0
|
|
20230720,175000,314440400,33900,33900,33900,33900,0
|
|
20230720,174900,314440400,33900,33900,33900,33900,0
|
|
20230720,174800,314440400,33900,33900,33900,33900,146
|
|
20230720,174700,314440400,33900,33900,33900,33900,0
|
|
20230720,174600,314440400,33900,33900,33900,33900,0
|
|
20230720,174500,314440400,33900,33900,33900,33900,0
|
|
20230720,174400,314440400,33900,33900,33900,33900,0
|
|
20230720,174300,314440400,33900,33900,33900,33900,0
|
|
20230720,174200,314440400,33900,33900,33900,33900,0
|
|
20230720,174100,314440400,33900,33900,33900,33900,0
|
|
20230720,174000,314440400,33900,33900,33900,33900,0
|
|
20230720,173900,314440400,33900,33900,33900,33900,0
|
|
20230720,173800,314440400,33900,33900,33900,33900,0
|
|
20230720,173700,314440400,33900,33900,33900,33900,0
|
|
20230720,173600,314440400,33900,33900,33900,33900,0
|
|
20230720,173500,314440400,33900,33900,33900,33900,0
|
|
20230720,173400,314440400,33900,33900,33900,33900,0
|
|
20230720,173300,314440400,33900,33900,33900,33900,0
|
|
20230720,173200,314440400,33900,33900,33900,33900,0
|
|
20230720,173100,314440400,33900,33900,33900,33900,0
|
|
20230720,173000,314440400,33900,33900,33900,33900,0
|
|
20230720,172900,314440400,33900,33900,33900,33900,0
|
|
20230720,172800,314440400,33900,33900,33900,33900,0
|
|
20230720,172700,314440400,33900,33900,33900,33900,0
|
|
20230720,172600,314440400,33900,33900,33900,33900,0
|
|
20230720,172500,314440400,33900,33900,33900,33900,0
|
|
20230720,172400,314440400,33900,33900,33900,33900,0
|
|
20230720,172300,314440400,33900,33900,33900,33900,0
|
|
20230720,172200,314440400,33900,33900,33900,33900,0
|
|
20230720,172100,314440400,33900,33900,33900,33900,0
|
|
20230720,172000,314440400,33900,33900,33900,33900,0
|
|
20230720,171900,314440400,33900,33900,33900,33900,0
|
|
20230720,171800,314440400,33900,33900,33900,33900,146
|
|
20230720,171700,314440400,33900,33900,33900,33900,0
|
|
20230720,171600,314440400,33900,33900,33900,33900,0
|
|
20230720,171500,314440400,33900,33900,33900,33900,0
|
|
20230720,171400,314440400,33900,33900,33900,33900,0
|
|
20230720,171300,314440400,33900,33900,33900,33900,0
|
|
20230720,171200,314440400,33900,33900,33900,33900,0
|
|
20230720,171100,314440400,33900,33900,33900,33900,0
|
|
20230720,171000,314440400,33900,33900,33900,33900,0
|
|
20230720,170900,314440400,33900,33900,33900,33900,0
|
|
20230720,170800,314440400,33900,33900,33900,33900,0
|
|
20230720,170700,314440400,33900,33900,33900,33900,0
|
|
20230720,170600,314440400,33900,33900,33900,33900,0
|
|
20230720,170500,314440400,33900,33900,33900,33900,0
|
|
20230720,170400,314440400,33900,33900,33900,33900,0
|
|
20230720,170300,314440400,33900,33900,33900,33900,0
|
|
20230720,170200,314440400,33900,33900,33900,33900,0
|
|
20230720,170100,314440400,33900,33900,33900,33900,0
|
|
20230720,170000,314440400,33900,33900,33900,33900,0
|
|
20230720,165900,314440400,33900,33900,33900,33900,0
|
|
20230720,165800,314440400,33900,33900,33900,33900,0
|
|
20230720,165700,314440400,33900,33900,33900,33900,0
|
|
20230720,165600,314440400,33900,33900,33900,33900,0
|
|
20230720,165500,314440400,33900,33900,33900,33900,0
|
|
20230720,165400,314440400,33900,33900,33900,33900,0
|
|
20230720,165300,314440400,33900,33900,33900,33900,0
|
|
20230720,165200,314440400,33900,33900,33900,33900,0
|
|
20230720,165100,314440400,33900,33900,33900,33900,0
|
|
20230720,165000,314440400,33900,33900,33900,33900,0
|
|
20230720,164900,314440400,33900,33900,33900,33900,0
|
|
20230720,164800,314440400,33900,33900,33900,33900,146
|
|
20230720,164700,314440400,33900,33900,33900,33900,0
|
|
20230720,164600,314440400,33900,33900,33900,33900,0
|
|
20230720,164500,314440400,33900,33900,33900,33900,0
|
|
20230720,164400,314440400,33900,33900,33900,33900,0
|
|
20230720,164300,314440400,33900,33900,33900,33900,0
|
|
20230720,164200,314440400,33900,33900,33900,33900,0
|
|
20230720,164100,314440400,33900,33900,33900,33900,0
|
|
20230720,164000,314440400,33900,33900,33900,33900,0
|
|
20230720,163900,314440400,33900,33900,33900,33900,0
|
|
20230720,163800,314440400,33900,33900,33900,33900,0
|
|
20230720,163700,314440400,33900,33900,33900,33900,0
|
|
20230720,163600,314440400,33900,33900,33900,33900,0
|
|
20230720,163500,314440400,33900,33900,33900,33900,0
|
|
20230720,163400,314440400,33900,33900,33900,33900,0
|
|
20230720,163300,314440400,33900,33900,33900,33900,0
|
|
20230720,163200,314440400,33900,33900,33900,33900,0
|
|
20230720,163100,314440400,33900,33900,33900,33900,0
|
|
20230720,163000,314440400,33900,33900,33900,33900,0
|
|
20230720,162900,314440400,33900,33900,33900,33900,0
|
|
20230720,162800,314440400,33900,33900,33900,33900,0
|
|
20230720,162700,314440400,33900,33900,33900,33900,0
|
|
20230720,162600,314440400,33900,33900,33900,33900,0
|
|
20230720,162500,314440400,33900,33900,33900,33900,0
|
|
20230720,162400,314440400,33900,33900,33900,33900,0
|
|
20230720,162300,314440400,33900,33900,33900,33900,0
|
|
20230720,162200,314440400,33900,33900,33900,33900,0
|
|
20230720,162100,314440400,33900,33900,33900,33900,0
|
|
20230720,162000,314440400,33900,33900,33900,33900,0
|
|
20230720,161900,314440400,33900,33900,33900,33900,0
|
|
20230720,161800,314440400,33900,33900,33900,33900,146
|
|
20230720,161700,314440400,33900,33900,33900,33900,0
|
|
20230720,161600,314440400,33900,33900,33900,33900,0
|
|
20230720,161500,314440400,33900,33900,33900,33900,0
|
|
20230720,161400,314440400,33900,33900,33900,33900,0
|
|
20230720,161300,314440400,33900,33900,33900,33900,0
|
|
20230720,161200,314440400,33900,33900,33900,33900,0
|
|
20230720,161100,314440400,33900,33900,33900,33900,0
|
|
20230720,161000,314440400,33900,33900,33900,33900,0
|
|
20230720,160900,314440400,33900,33900,33900,33900,0
|
|
20230720,160800,314440400,33900,33900,33900,33900,0
|
|
20230720,160700,314440400,33900,33900,33900,33900,0
|
|
20230720,160600,314440400,33900,33900,33900,33900,0
|
|
20230720,160500,314440400,33900,33900,33900,33900,0
|
|
20230720,160400,314440400,33900,33900,33900,33900,0
|
|
20230720,160300,314440400,33900,33900,33900,33900,0
|
|
20230720,160200,314440400,33900,33900,33900,33900,0
|
|
20230720,160100,314440400,33900,33900,33900,33900,0
|
|
20230720,160000,314440400,33900,33900,33900,33900,0
|
|
20230720,155900,314440400,33900,33900,33900,33900,0
|
|
20230720,155800,314440400,33900,33900,33900,33900,0
|
|
20230720,155700,314440400,33900,33900,33900,33900,0
|
|
20230720,155600,314440400,33900,33900,33900,33900,0
|
|
20230720,155500,314440400,33900,33900,33900,33900,0
|
|
20230720,155400,314440400,33900,33900,33900,33900,0
|
|
20230720,155300,314440400,33900,33900,33900,33900,0
|
|
20230720,155200,314440400,33900,33900,33900,33900,0
|
|
20230720,155100,314440400,33900,33900,33900,33900,0
|
|
20230720,155000,314440400,33900,33900,33900,33900,0
|
|
20230720,154900,314440400,33900,33900,33900,33900,0
|
|
20230720,154800,314440400,33900,33900,33900,33900,146
|
|
20230720,154700,314440400,33900,33900,33900,33900,0
|
|
20230720,154600,314440400,33900,33900,33900,33900,0
|
|
20230720,154500,314440400,33900,33900,33900,33900,0
|
|
20230720,154400,314440400,33900,33900,33900,33900,0
|
|
20230720,154300,314440400,33900,33900,33900,33900,0
|
|
20230720,154200,314440400,33900,33900,33900,33900,0
|
|
20230720,154100,314440400,33900,33900,33900,33900,0
|
|
20230720,154000,314440400,33900,33900,33900,33900,0
|
|
20230720,153900,314440400,33900,33900,33900,33900,0
|
|
20230720,153800,314440400,33900,33900,33900,33900,0
|
|
20230720,153700,314440400,33900,33900,33900,33900,0
|
|
20230720,153600,314440400,33900,33900,33900,33900,0
|
|
20230720,153500,314440400,33900,33900,33900,33900,0
|
|
20230720,153400,314440400,33900,33900,33900,33900,0
|
|
20230720,153300,314440400,33900,33900,33900,33900,0
|
|
20230720,153200,314440400,33900,33900,33900,33900,0
|
|
20230720,153100,314440400,33900,33900,33900,33900,0
|
|
20230720,153000,314440400,33900,33900,33900,33900,146
|
|
20230720,152900,309491000,33950,33950,33950,33950,0
|
|
20230720,152800,309491000,33950,33950,33950,33950,0
|
|
20230720,152700,309491000,33950,33950,33950,33950,0
|
|
20230720,152600,309491000,33950,33950,33950,33950,0
|
|
20230720,152500,309491000,33950,33950,33950,33950,0
|
|
20230720,152400,309491000,33950,33950,33950,33950,0
|
|
20230720,152300,309491000,33950,33950,33950,33950,0
|
|
20230720,152200,309491000,33950,33950,33950,33950,0
|
|
20230720,152100,309491000,33950,33950,33950,33950,0
|
|
20230720,152000,309491000,33950,33950,33950,33950,0
|
|
20230720,151900,309491000,33950,33950,33950,33950,2
|
|
20230720,151800,309423100,33950,33900,33950,33900,49
|
|
20230720,151700,307759750,33900,33900,33950,33900,10
|
|
20230720,151600,307420700,33950,33950,33950,33950,1
|
|
20230720,151500,307386750,33950,33950,33950,33950,0
|
|
20230720,151400,307386750,33950,33950,33950,33950,3
|
|
20230720,151300,307284900,33950,33950,33950,33950,0
|
|
20230720,151200,307284900,33950,33950,33950,33950,0
|
|
20230720,151100,307284900,33950,33950,33950,33950,6
|
|
20230720,151000,307081200,33950,33950,33950,33950,1
|
|
20230720,150900,307047250,33950,33950,33950,33950,25
|
|
20230720,150800,306198500,33900,33900,33900,33900,6
|
|
20230720,150700,305995100,33900,33900,33900,33900,0
|
|
20230720,150600,305995100,33900,33900,33900,33900,0
|
|
20230720,150500,305995100,33900,33900,33900,33900,6
|
|
20230720,150400,305791700,33950,33950,33950,33950,44
|
|
20230720,150300,304297900,33950,33950,33950,33950,8
|
|
20230720,150200,304026300,33950,33950,33950,33950,2
|
|
20230720,150100,303958400,34000,33950,34000,33950,95
|
|
20230720,150000,300731050,33950,33950,33950,33950,139
|
|
20230720,145900,296012000,33950,33950,33950,33950,0
|
|
20230720,145800,296012000,33950,33950,33950,33950,1
|
|
20230720,145700,295978050,33950,33950,33950,33950,22
|
|
20230720,145600,295231150,34000,34000,34000,34000,1
|
|
20230720,145500,295197150,34000,34000,34000,34000,1
|
|
20230720,145400,295163150,34000,33950,34000,33950,10
|
|
20230720,145300,294823500,33950,33950,33950,33950,6
|
|
20230720,145200,294619800,33950,33950,33950,33950,6
|
|
20230720,145100,294416100,33950,33950,33950,33950,0
|
|
20230720,145000,294416100,33950,33950,33950,33950,150
|
|
20230720,144900,289323600,33900,33900,33900,33900,0
|
|
20230720,144800,289323600,33900,33900,33900,33900,0
|
|
20230720,144700,289323600,33900,33900,33900,33900,433
|
|
20230720,144600,274644900,33900,33900,33900,33900,60
|
|
20230720,144500,272610900,33850,33850,33850,33850,0
|
|
20230720,144400,272610900,33850,33900,33900,33850,6
|
|
20230720,144300,272407750,33850,33850,33850,33850,0
|
|
20230720,144200,272407750,33850,33850,33850,33850,0
|
|
20230720,144100,272407750,33850,33850,33850,33850,6
|
|
20230720,144000,272204650,33850,33850,33850,33850,0
|
|
20230720,143900,272204650,33850,33850,33850,33850,0
|
|
20230720,143800,272204650,33850,33850,33850,33850,6
|
|
20230720,143700,272001550,33850,33850,33850,33850,1
|
|
20230720,143600,271967700,33900,33900,33900,33900,0
|
|
20230720,143500,271967700,33900,33900,33900,33900,2
|
|
20230720,143400,271899900,33900,33900,33900,33900,10
|
|
20230720,143300,271560900,33850,33850,33850,33850,6
|
|
20230720,143200,271357800,33850,33850,33850,33850,0
|
|
20230720,143100,271357800,33850,33850,33850,33850,2
|
|
20230720,143000,271290100,33850,33850,33850,33850,12
|
|
20230720,142900,270883900,33900,33900,33900,33900,1
|
|
20230720,142800,270850000,33900,33900,33900,33900,22
|
|
20230720,142700,270104200,33850,33850,33850,33850,5
|
|
20230720,142600,269934950,33900,33900,33900,33900,0
|
|
20230720,142500,269934950,33900,33900,33900,33900,0
|
|
20230720,142400,269934950,33900,33900,33900,33900,1
|
|
20230720,142300,269901050,33900,33900,33900,33900,15
|
|
20230720,142200,269392550,33850,33850,33850,33850,7
|
|
20230720,142100,269155600,33900,33900,33900,33900,0
|
|
20230720,142000,269155600,33900,33900,33900,33900,0
|
|
20230720,141900,269155600,33900,33900,33900,33900,0
|
|
20230720,141800,269155600,33900,33900,33900,33900,122
|
|
20230720,141700,265019800,33950,33950,33950,33950,34
|
|
20230720,141600,263865500,33900,33900,33900,33900,1
|
|
20230720,141500,263831600,33950,33950,33950,33900,43
|
|
20230720,141400,262372100,33900,33900,33900,33900,0
|
|
20230720,141300,262372100,33900,33900,33900,33900,2
|
|
20230720,141200,262304300,33900,33900,33900,33900,10
|
|
20230720,141100,261965300,33900,33900,33900,33900,2
|
|
20230720,141000,261897500,33900,33900,33900,33900,50
|
|
20230720,140900,260202500,33900,33900,33900,33900,5
|
|
20230720,140800,260033000,33900,33900,33900,33900,4
|
|
20230720,140700,259897400,33900,33900,33900,33900,0
|
|
20230720,140600,259897400,33900,33900,33900,33900,6
|
|
20230720,140500,259694000,33900,33900,33900,33900,0
|
|
20230720,140400,259694000,33900,33900,33900,33900,0
|
|
20230720,140300,259694000,33900,33900,33900,33900,6
|
|
20230720,140200,259490600,33950,33950,33950,33950,20
|
|
20230720,140100,258811600,33900,33900,33900,33900,8
|
|
20230720,140000,258540400,33900,33900,33900,33900,25
|
|
20230720,135900,257692900,33850,33850,33850,33850,2
|
|
20230720,135800,257625200,33850,33850,33850,33850,12
|
|
20230720,135700,257219000,33900,33900,33900,33900,4
|
|
20230720,135600,257083400,33900,33900,33900,33900,26
|
|
20230720,135500,256202000,33850,33850,33850,33850,2
|
|
20230720,135400,256134300,33850,33850,33900,33850,11
|
|
20230720,135300,255761800,33850,33850,33850,33850,1
|
|
20230720,135200,255727950,33850,33850,33850,33850,7
|
|
20230720,135100,255491000,33900,33850,33900,33850,31
|
|
20230720,135000,254440200,33850,33850,33850,33850,2
|
|
20230720,134900,254372500,33850,33850,33850,33850,8
|
|
20230720,134800,254101700,33850,33850,33850,33850,60
|
|
20230720,134700,252070700,33850,33850,33850,33850,2
|
|
20230720,134600,252003000,33850,33850,33850,33850,6
|
|
20230720,134500,251799900,33850,33850,33850,33850,0
|
|
20230720,134400,251799900,33850,33850,33850,33850,0
|
|
20230720,134300,251799900,33850,33900,33900,33850,7
|
|
20230720,134200,251562850,33950,33950,33950,33950,0
|
|
20230720,134100,251562850,33950,33950,33950,33950,0
|
|
20230720,134000,251562850,33950,33950,33950,33950,0
|
|
20230720,133900,251562850,33950,33950,33950,33950,0
|
|
20230720,133800,251562850,33950,33950,33950,33950,3
|
|
20230720,133700,251461000,33900,33900,33900,33900,210
|
|
20230720,133600,244342000,33950,33950,33950,33950,5
|
|
20230720,133500,244172250,33900,33900,33900,33900,0
|
|
20230720,133400,244172250,33900,33900,33900,33900,5
|
|
20230720,133300,244002750,33900,33900,33900,33900,0
|
|
20230720,133200,244002750,33900,33900,33900,33900,0
|
|
20230720,133100,244002750,33900,33900,33900,33900,7
|
|
20230720,133000,243765450,33900,33900,33900,33900,1
|
|
20230720,132900,243731550,33900,33900,33900,33900,21
|
|
20230720,132800,243019650,33850,33850,33850,33850,13
|
|
20230720,132700,242579600,33850,33850,33850,33850,0
|
|
20230720,132600,242579600,33850,33850,33850,33850,0
|
|
20230720,132500,242579600,33850,33900,33900,33850,15
|
|
20230720,132400,242071350,33850,33850,33850,33850,0
|
|
20230720,132300,242071350,33850,33850,33850,33850,8
|
|
20230720,132200,241800550,33850,33900,33900,33850,9
|
|
20230720,132100,241495750,33850,33850,33850,33850,0
|
|
20230720,132000,241495750,33850,33850,33850,33850,3
|
|
20230720,131900,241394200,33850,33850,33850,33850,6
|
|
20230720,131800,241191100,33850,33850,33850,33850,0
|
|
20230720,131700,241191100,33850,33850,33850,33850,0
|
|
20230720,131600,241191100,33850,33850,33850,33850,5
|
|
20230720,131500,241021850,33850,33850,33850,33850,0
|
|
20230720,131400,241021850,33850,33850,33850,33850,0
|
|
20230720,131300,241021850,33850,33850,33850,33850,197
|
|
20230720,131200,234353400,33850,33850,33850,33850,1
|
|
20230720,131100,234319550,33850,33850,33850,33850,0
|
|
20230720,131000,234319550,33850,33900,33900,33850,5
|
|
20230720,130900,234150250,33900,33900,33900,33900,4
|
|
20230720,130800,234014650,33900,33900,33900,33900,10
|
|
20230720,130700,233675650,33900,33900,33900,33900,8
|
|
20230720,130600,233404450,33900,33900,33900,33900,1
|
|
20230720,130500,233370550,33900,33900,33900,33900,6
|
|
20230720,130400,233167150,33900,33900,33900,33900,3
|
|
20230720,130300,233065450,33900,33900,33900,33900,220
|
|
20230720,130200,225607450,33900,33900,33900,33900,6
|
|
20230720,130100,225404050,33900,33900,33900,33900,0
|
|
20230720,130000,225404050,33900,33900,33900,33900,80
|
|
20230720,125900,222692050,33900,33850,33900,33850,15
|
|
20230720,125800,222183800,33850,33850,33850,33850,0
|
|
20230720,125700,222183800,33850,33850,33850,33850,0
|
|
20230720,125600,222183800,33850,33900,33900,33850,12
|
|
20230720,125500,221777300,33900,33900,33900,33900,0
|
|
20230720,125400,221777300,33900,33850,33900,33850,2
|
|
20230720,125300,221709550,34000,34000,34000,34000,0
|
|
20230720,125200,221709550,34000,33850,34000,33850,36
|
|
20230720,125100,220488500,33850,33800,33850,33800,13
|
|
20230720,125000,220048950,33850,33850,33850,33850,1
|
|
20230720,124900,220015100,33850,33850,33850,33850,0
|
|
20230720,124800,220015100,33850,33850,33850,33850,11
|
|
20230720,124700,219642750,33800,33800,33800,33800,6
|
|
20230720,124600,219439950,33850,33850,33850,33850,3
|
|
20230720,124500,219338400,33800,33800,33800,33800,0
|
|
20230720,124400,219338400,33800,33800,33800,33800,6
|
|
20230720,124300,219135600,33850,33850,33850,33850,0
|
|
20230720,124200,219135600,33850,33850,33850,33850,1
|
|
20230720,124100,219101750,33850,33800,33850,33800,6
|
|
20230720,124000,218898900,33800,33850,33850,33800,20
|
|
20230720,123900,218222250,33850,33850,33850,33850,0
|
|
20230720,123800,218222250,33850,33850,33850,33850,6
|
|
20230720,123700,218019150,33850,33850,33850,33850,3
|
|
20230720,123600,217917600,33850,33850,33850,33850,0
|
|
20230720,123500,217917600,33850,33850,33850,33850,6
|
|
20230720,123400,217714500,33850,33850,33850,33850,0
|
|
20230720,123300,217714500,33850,33850,33850,33850,0
|
|
20230720,123200,217714500,33850,33850,33850,33850,5
|
|
20230720,123100,217545250,33850,33800,33850,33800,83
|
|
20230720,123000,214738200,33800,33800,33800,33800,5
|
|
20230720,122900,214569200,33850,33850,33850,33850,65
|
|
20230720,122800,212368950,33850,33850,33850,33850,0
|
|
20230720,122700,212368950,33850,33850,33850,33850,6
|
|
20230720,122600,212165850,33850,33850,33850,33850,0
|
|
20230720,122500,212165850,33850,33850,33850,33850,0
|
|
20230720,122400,212165850,33850,33850,33850,33850,86
|
|
20230720,122300,209254750,33850,33850,33850,33850,38
|
|
20230720,122200,207968450,33850,33850,33850,33850,7
|
|
20230720,122100,207731500,33850,33850,33850,33850,0
|
|
20230720,122000,207731500,33850,33850,33850,33850,5
|
|
20230720,121900,207562250,33800,33850,33850,33800,15
|
|
20230720,121800,207055000,33850,33850,33850,33850,6
|
|
20230720,121700,206851900,33850,33850,33850,33850,2
|
|
20230720,121600,206784200,33850,33850,33850,33850,1
|
|
20230720,121500,206750350,33850,33850,33850,33850,3
|
|
20230720,121400,206648800,33850,33850,33850,33850,7
|
|
20230720,121300,206411850,33850,33850,33850,33850,0
|
|
20230720,121200,206411850,33850,33850,33850,33850,1
|
|
20230720,121100,206378000,33850,33850,33850,33850,19
|
|
20230720,121000,205734850,33850,33850,33850,33850,0
|
|
20230720,120900,205734850,33850,33800,33850,33800,7
|
|
20230720,120800,205498200,33850,33850,33850,33850,0
|
|
20230720,120700,205498200,33850,33850,33850,33850,0
|
|
20230720,120600,205498200,33850,33900,33900,33850,107
|
|
20230720,120500,201875750,33850,33850,33850,33850,0
|
|
20230720,120400,201875750,33850,33850,33850,33850,0
|
|
20230720,120300,201875750,33850,33850,33850,33850,4
|
|
20230720,120200,201740350,33850,33950,33950,33850,53
|
|
20230720,120100,199943800,33900,33900,33900,33900,0
|
|
20230720,120000,199943800,33900,33900,33900,33900,6
|
|
20230720,115900,199740400,33900,33900,33900,33900,15
|
|
20230720,115800,199231900,33900,33900,33900,33900,6
|
|
20230720,115700,199028500,33900,33900,33900,33900,5
|
|
20230720,115600,198859000,33900,33850,33900,33850,41
|
|
20230720,115500,197469350,33850,33850,33850,33850,0
|
|
20230720,115400,197469350,33850,33850,33850,33850,11
|
|
20230720,115300,197097000,33850,33850,33850,33850,0
|
|
20230720,115200,197097000,33850,33850,33850,33850,0
|
|
20230720,115100,197097000,33850,33850,33900,33850,41
|
|
20230720,115000,195708900,33850,33900,33900,33850,13
|
|
20230720,114900,195268350,33850,33850,33850,33850,0
|
|
20230720,114800,195268350,33850,33850,33850,33850,6
|
|
20230720,114700,195065250,33850,33850,33850,33850,0
|
|
20230720,114600,195065250,33850,33850,33850,33850,0
|
|
20230720,114500,195065250,33850,33900,33900,33850,97
|
|
20230720,114400,191777500,33950,33950,33950,33950,0
|
|
20230720,114300,191777500,33950,33950,33950,33950,116
|
|
20230720,114200,187839300,33950,33950,33950,33950,0
|
|
20230720,114100,187839300,33950,33950,33950,33950,0
|
|
20230720,114000,187839300,33950,33950,33950,33950,2
|
|
20230720,113900,187771400,34000,34000,34000,34000,2
|
|
20230720,113800,187703400,33950,33950,33950,33950,0
|
|
20230720,113700,187703400,33950,33950,33950,33950,6
|
|
20230720,113600,187499700,34000,34000,34000,34000,5
|
|
20230720,113500,187329700,33950,33950,33950,33950,0
|
|
20230720,113400,187329700,33950,33950,33950,33950,6
|
|
20230720,113300,187126000,34000,34000,34000,34000,0
|
|
20230720,113200,187126000,34000,34000,34000,34000,0
|
|
20230720,113100,187126000,34000,34000,34000,34000,1
|
|
20230720,113000,187092000,34000,34000,34000,34000,1
|
|
20230720,112900,187058000,34000,34000,34000,34000,0
|
|
20230720,112800,187058000,34000,34050,34050,34000,105
|
|
20230720,112700,183485450,34050,34050,34050,34050,5
|
|
20230720,112600,183315200,34050,34050,34050,34050,0
|
|
20230720,112500,183315200,34050,34000,34050,34000,8
|
|
20230720,112400,183043100,34000,34000,34000,34000,7
|
|
20230720,112300,182805100,33950,33950,33950,33950,0
|
|
20230720,112200,182805100,33950,33950,33950,33950,35
|
|
20230720,112100,181616850,33950,33950,33950,33950,8
|
|
20230720,112000,181345250,33950,33950,33950,33950,3
|
|
20230720,111900,181243400,33950,33950,33950,33950,6
|
|
20230720,111800,181039700,33950,33950,33950,33950,0
|
|
20230720,111700,181039700,33950,33950,33950,33950,0
|
|
20230720,111600,181039700,33950,33950,33950,33950,6
|
|
20230720,111500,180836000,34000,34000,34000,34000,2
|
|
20230720,111400,180768000,33950,33950,33950,33950,1
|
|
20230720,111300,180734050,33950,33950,33950,33950,5
|
|
20230720,111200,180564300,33950,33950,33950,33950,25
|
|
20230720,111100,179715550,33950,33950,33950,33950,0
|
|
20230720,111000,179715550,33950,33950,33950,33950,6
|
|
20230720,110900,179511850,34000,34000,34000,34000,8
|
|
20230720,110800,179239850,34000,34000,34000,34000,0
|
|
20230720,110700,179239850,34000,34000,34000,34000,0
|
|
20230720,110600,179239850,34000,34000,34000,34000,0
|
|
20230720,110500,179239850,34000,34000,34000,34000,5
|
|
20230720,110400,179069850,34000,34000,34000,34000,1
|
|
20230720,110300,179035850,34100,34100,34100,34100,0
|
|
20230720,110200,179035850,34100,34100,34100,34100,0
|
|
20230720,110100,179035850,34100,34100,34100,34100,20
|
|
20230720,110000,178353850,34100,34000,34100,34000,22
|
|
20230720,105900,177605450,34000,34000,34000,34000,2
|
|
20230720,105800,177537450,34100,34100,34100,34100,0
|
|
20230720,105700,177537450,34100,34100,34100,34100,0
|
|
20230720,105600,177537450,34100,34100,34100,34100,0
|
|
20230720,105500,177537450,34100,34100,34100,34100,0
|
|
20230720,105400,177537450,34100,33900,34100,33900,200
|
|
20230720,105300,170743100,33900,33900,33900,33900,1
|
|
20230720,105200,170709200,33900,33900,33900,33900,0
|
|
20230720,105100,170709200,33900,33900,33900,33900,29
|
|
20230720,105000,169726100,33900,33850,33900,33850,7
|
|
20230720,104900,169489100,33850,33850,33850,33850,0
|
|
20230720,104800,169489100,33850,33850,33850,33850,0
|
|
20230720,104700,169489100,33850,33900,33900,33850,18
|
|
20230720,104600,168879150,33900,33900,33900,33900,0
|
|
20230720,104500,168879150,33900,33900,33900,33900,52
|
|
20230720,104400,167116350,33900,33900,33900,33900,6
|
|
20230720,104300,166912950,33900,33900,33900,33900,0
|
|
20230720,104200,166912950,33900,33900,33900,33900,1
|
|
20230720,104100,166879050,33900,33900,33900,33900,6
|
|
20230720,104000,166675650,33900,33900,33900,33900,0
|
|
20230720,103900,166675650,33900,33900,33900,33900,1
|
|
20230720,103800,166641750,33900,33900,33900,33900,0
|
|
20230720,103700,166641750,33900,33900,33900,33900,1
|
|
20230720,103600,166607850,33900,33900,33900,33900,0
|
|
20230720,103500,166607850,33900,33900,33900,33900,0
|
|
20230720,103400,166607850,33900,33900,33900,33900,0
|
|
20230720,103300,166607850,33900,33900,33900,33900,1
|
|
20230720,103200,166573950,34100,34100,34100,34100,0
|
|
20230720,103100,166573950,34100,34100,34100,34100,0
|
|
20230720,103000,166573950,34100,33900,34100,33900,19
|
|
20230720,102900,165928800,33900,33900,33900,33900,12
|
|
20230720,102800,165522000,33900,33900,33900,33900,1
|
|
20230720,102700,165488100,33900,33900,33900,33800,933
|
|
20230720,102600,133867750,33900,33900,33950,33900,90
|
|
20230720,102500,130813500,33900,33950,33950,33900,125
|
|
20230720,102400,126571500,34000,33950,34000,33900,134
|
|
20230720,102300,122020600,33950,33950,33950,33950,45
|
|
20230720,102200,120492850,33950,33950,33950,33900,189
|
|
20230720,102100,114077600,34000,34000,34000,34000,179
|
|
20230720,102000,107991600,34000,34000,34000,34000,189
|
|
20230720,101900,101565600,34000,34100,34100,34000,229
|
|
20230720,101800,93768550,34100,34100,34100,34100,6
|
|
20230720,101700,93563950,34050,34150,34150,34050,113
|
|
20230720,101600,89711050,34100,34100,34100,34100,149
|
|
20230720,101500,84630150,34100,34100,34100,34100,75
|
|
20230720,101400,82072650,34100,34150,34150,34100,94
|
|
20230720,101300,78862900,34150,34250,34250,34150,168
|
|
20230720,101200,73117750,34200,34200,34200,34200,6
|
|
20230720,101100,72912550,34250,34250,34250,34250,1
|
|
20230720,101000,72878300,34250,34250,34250,34250,0
|
|
20230720,100900,72878300,34250,34200,34250,34200,10
|
|
20230720,100800,72536100,34200,34200,34200,34200,0
|
|
20230720,100700,72536100,34200,34200,34200,34200,0
|
|
20230720,100600,72536100,34200,34150,34200,34150,116
|
|
20230720,100500,68569200,34200,34200,34200,34200,2
|
|
20230720,100400,68500800,34150,34150,34150,34150,0
|
|
20230720,100300,68500800,34150,34150,34150,34150,5
|
|
20230720,100200,68330050,34150,34150,34150,34150,0
|
|
20230720,100100,68330050,34150,34150,34150,34150,0
|
|
20230720,100000,68330050,34150,34150,34150,34100,20
|
|
20230720,095900,67647100,34100,34100,34100,34100,0
|
|
20230720,095800,67647100,34100,34100,34100,34100,3
|
|
20230720,095700,67544800,34100,34100,34100,34100,6
|
|
20230720,095600,67340200,34100,34150,34150,34100,7
|
|
20230720,095500,67101250,34100,34100,34100,34100,3
|
|
20230720,095400,66998950,34100,34100,34100,34100,7
|
|
20230720,095300,66760250,34100,34100,34100,34100,78
|
|
20230720,095200,64100450,34100,34100,34100,34100,0
|
|
20230720,095100,64100450,34100,34150,34150,34100,64
|
|
20230720,095000,61915000,34200,34200,34200,34200,0
|
|
20230720,094900,61915000,34200,34200,34200,34200,0
|
|
20230720,094800,61915000,34200,34200,34200,34200,23
|
|
20230720,094700,61128400,34200,34200,34200,34200,0
|
|
20230720,094600,61128400,34200,34200,34200,34200,0
|
|
20230720,094500,61128400,34200,34250,34250,34200,7
|
|
20230720,094400,60888900,34250,34250,34250,34250,5
|
|
20230720,094300,60717650,34200,34200,34200,34200,0
|
|
20230720,094200,60717650,34200,34200,34200,34200,6
|
|
20230720,094100,60512450,34200,34200,34200,34200,0
|
|
20230720,094000,60512450,34200,34200,34200,34200,6
|
|
20230720,093900,60307250,34250,34250,34250,34250,1
|
|
20230720,093800,60273000,34250,34250,34250,34250,5
|
|
20230720,093700,60101750,34200,34150,34200,34150,8
|
|
20230720,093600,59828400,34200,34200,34200,34200,0
|
|
20230720,093500,59828400,34200,34200,34200,34200,0
|
|
20230720,093400,59828400,34200,34200,34200,34200,3
|
|
20230720,093300,59725800,34200,34200,34200,34200,0
|
|
20230720,093200,59725800,34200,34200,34200,34200,5
|
|
20230720,093100,59554800,34150,34100,34150,34100,101
|
|
20230720,093000,56106250,34150,34150,34150,34150,14
|
|
20230720,092900,55628150,34200,34150,34200,34150,31
|
|
20230720,092800,54569400,34200,34200,34200,34200,11
|
|
20230720,092700,54193200,34250,34250,34250,34250,0
|
|
20230720,092600,54193200,34250,34250,34250,34250,0
|
|
20230720,092500,54193200,34250,34250,34250,34200,173
|
|
20230720,092400,48268800,34250,34250,34250,34250,0
|
|
20230720,092300,48268800,34250,34400,34400,34250,340
|
|
20230720,092200,36579850,34400,34350,34400,34350,11
|
|
20230720,092100,36201750,34400,34300,34400,34300,55
|
|
20230720,092000,34311200,34250,34200,34300,34200,204
|
|
20230720,091900,27315650,34200,34200,34200,34200,0
|
|
20230720,091800,27315650,34200,34200,34200,34200,67
|
|
20230720,091700,25024250,34200,34200,34200,34200,12
|
|
20230720,091600,24613850,34300,34200,34300,34200,8
|
|
20230720,091500,24340100,34200,34200,34200,34200,0
|
|
20230720,091400,24340100,34200,34250,34250,34200,33
|
|
20230720,091300,23211450,34200,34200,34200,34200,18
|
|
20230720,091200,22595850,34150,34150,34150,34150,8
|
|
20230720,091100,22322650,34150,34150,34150,34150,8
|
|
20230720,091000,22049450,34100,34100,34100,34100,5
|
|
20230720,090900,21878950,34000,34100,34100,34000,56
|
|
20230720,090800,19974000,34050,34050,34050,34050,0
|
|
20230720,090700,19974000,34050,34150,34150,34050,103
|
|
20230720,090600,16456850,34000,34000,34000,34000,8
|
|
20230720,090500,16184850,34000,34000,34000,34000,10
|
|
20230720,090400,15844850,34000,34150,34150,34000,289
|
|
20230720,090300,5995350,34150,34250,34250,34150,80
|
|
20230720,090200,3256250,34250,34250,34250,34250,40
|
|
20230720,090100,1886250,34250,34250,34250,34250,5
|
|
20230720,090000,1715000,34300,34300,34300,34300,50
|