648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194500,562097450,33250,33250,33250,33250,139
|
|
20230721,194400,562097450,33250,33250,33250,33250,0
|
|
20230721,194300,562097450,33250,33250,33250,33250,0
|
|
20230721,194200,562097450,33250,33250,33250,33250,0
|
|
20230721,194100,562097450,33250,33250,33250,33250,0
|
|
20230721,194000,562097450,33250,33250,33250,33250,0
|
|
20230721,193900,562097450,33250,33250,33250,33250,0
|
|
20230721,193800,562097450,33250,33250,33250,33250,0
|
|
20230721,193700,562097450,33250,33250,33250,33250,0
|
|
20230721,193600,562097450,33250,33250,33250,33250,0
|
|
20230721,193500,562097450,33250,33250,33250,33250,0
|
|
20230721,193400,562097450,33250,33250,33250,33250,0
|
|
20230721,193300,562097450,33250,33250,33250,33250,0
|
|
20230721,193200,562097450,33250,33250,33250,33250,0
|
|
20230721,193100,562097450,33250,33250,33250,33250,0
|
|
20230721,193000,562097450,33250,33250,33250,33250,0
|
|
20230721,192900,562097450,33250,33250,33250,33250,0
|
|
20230721,192800,562097450,33250,33250,33250,33250,0
|
|
20230721,192700,562097450,33250,33250,33250,33250,0
|
|
20230721,192600,562097450,33250,33250,33250,33250,0
|
|
20230721,192500,562097450,33250,33250,33250,33250,0
|
|
20230721,192400,562097450,33250,33250,33250,33250,0
|
|
20230721,192300,562097450,33250,33250,33250,33250,0
|
|
20230721,192200,562097450,33250,33250,33250,33250,0
|
|
20230721,192100,562097450,33250,33250,33250,33250,0
|
|
20230721,192000,562097450,33250,33250,33250,33250,0
|
|
20230721,191900,562097450,33250,33250,33250,33250,0
|
|
20230721,191800,562097450,33250,33250,33250,33250,0
|
|
20230721,191700,562097450,33250,33250,33250,33250,0
|
|
20230721,191600,562097450,33250,33250,33250,33250,0
|
|
20230721,191500,562097450,33250,33250,33250,33250,139
|
|
20230721,191400,562097450,33250,33250,33250,33250,0
|
|
20230721,191300,562097450,33250,33250,33250,33250,0
|
|
20230721,191200,562097450,33250,33250,33250,33250,0
|
|
20230721,191100,562097450,33250,33250,33250,33250,0
|
|
20230721,191000,562097450,33250,33250,33250,33250,0
|
|
20230721,190900,562097450,33250,33250,33250,33250,0
|
|
20230721,190800,562097450,33250,33250,33250,33250,0
|
|
20230721,190700,562097450,33250,33250,33250,33250,0
|
|
20230721,190600,562097450,33250,33250,33250,33250,0
|
|
20230721,190500,562097450,33250,33250,33250,33250,0
|
|
20230721,190400,562097450,33250,33250,33250,33250,0
|
|
20230721,190300,562097450,33250,33250,33250,33250,0
|
|
20230721,190200,562097450,33250,33250,33250,33250,0
|
|
20230721,190100,562097450,33250,33250,33250,33250,0
|
|
20230721,190000,562097450,33250,33250,33250,33250,0
|
|
20230721,185900,562097450,33250,33250,33250,33250,0
|
|
20230721,185800,562097450,33250,33250,33250,33250,0
|
|
20230721,185700,562097450,33250,33250,33250,33250,0
|
|
20230721,185600,562097450,33250,33250,33250,33250,0
|
|
20230721,185500,562097450,33250,33250,33250,33250,0
|
|
20230721,185400,562097450,33250,33250,33250,33250,0
|
|
20230721,185300,562097450,33250,33250,33250,33250,0
|
|
20230721,185200,562097450,33250,33250,33250,33250,0
|
|
20230721,185100,562097450,33250,33250,33250,33250,0
|
|
20230721,185000,562097450,33250,33250,33250,33250,0
|
|
20230721,184900,562097450,33250,33250,33250,33250,0
|
|
20230721,184800,562097450,33250,33250,33250,33250,0
|
|
20230721,184700,562097450,33250,33250,33250,33250,0
|
|
20230721,184600,562097450,33250,33250,33250,33250,0
|
|
20230721,184500,562097450,33250,33250,33250,33250,139
|
|
20230721,184400,562097450,33250,33250,33250,33250,0
|
|
20230721,184300,562097450,33250,33250,33250,33250,0
|
|
20230721,184200,562097450,33250,33250,33250,33250,0
|
|
20230721,184100,562097450,33250,33250,33250,33250,0
|
|
20230721,184000,562097450,33250,33250,33250,33250,0
|
|
20230721,183900,562097450,33250,33250,33250,33250,0
|
|
20230721,183800,562097450,33250,33250,33250,33250,0
|
|
20230721,183700,562097450,33250,33250,33250,33250,0
|
|
20230721,183600,562097450,33250,33250,33250,33250,0
|
|
20230721,183500,562097450,33250,33250,33250,33250,0
|
|
20230721,183400,562097450,33250,33250,33250,33250,0
|
|
20230721,183300,562097450,33250,33250,33250,33250,0
|
|
20230721,183200,562097450,33250,33250,33250,33250,0
|
|
20230721,183100,562097450,33250,33250,33250,33250,0
|
|
20230721,183000,562097450,33250,33250,33250,33250,0
|
|
20230721,182900,562097450,33250,33250,33250,33250,0
|
|
20230721,182800,562097450,33250,33250,33250,33250,0
|
|
20230721,182700,562097450,33250,33250,33250,33250,0
|
|
20230721,182600,562097450,33250,33250,33250,33250,0
|
|
20230721,182500,562097450,33250,33250,33250,33250,0
|
|
20230721,182400,562097450,33250,33250,33250,33250,0
|
|
20230721,182300,562097450,33250,33250,33250,33250,0
|
|
20230721,182200,562097450,33250,33250,33250,33250,0
|
|
20230721,182100,562097450,33250,33250,33250,33250,0
|
|
20230721,182000,562097450,33250,33250,33250,33250,0
|
|
20230721,181900,562097450,33250,33250,33250,33250,0
|
|
20230721,181800,562097450,33250,33250,33250,33250,0
|
|
20230721,181700,562097450,33250,33250,33250,33250,0
|
|
20230721,181600,562097450,33250,33250,33250,33250,0
|
|
20230721,181500,562097450,33250,33250,33250,33250,139
|
|
20230721,181400,562097450,33250,33250,33250,33250,0
|
|
20230721,181300,562097450,33250,33250,33250,33250,0
|
|
20230721,181200,562097450,33250,33250,33250,33250,0
|
|
20230721,181100,562097450,33250,33250,33250,33250,0
|
|
20230721,181000,562097450,33250,33250,33250,33250,0
|
|
20230721,180900,562097450,33250,33250,33250,33250,0
|
|
20230721,180800,562097450,33250,33250,33250,33250,0
|
|
20230721,180700,562097450,33250,33250,33250,33250,0
|
|
20230721,180600,562097450,33250,33250,33250,33250,0
|
|
20230721,180500,562097450,33250,33250,33250,33250,0
|
|
20230721,180400,562097450,33250,33250,33250,33250,0
|
|
20230721,180300,562097450,33250,33250,33250,33250,0
|
|
20230721,180200,562097450,33250,33250,33250,33250,0
|
|
20230721,180100,562097450,33250,33250,33250,33250,0
|
|
20230721,180000,562097450,33250,33250,33250,33250,0
|
|
20230721,175900,562097450,33250,33250,33250,33250,0
|
|
20230721,175800,562097450,33250,33250,33250,33250,0
|
|
20230721,175700,562097450,33250,33250,33250,33250,0
|
|
20230721,175600,562097450,33250,33250,33250,33250,0
|
|
20230721,175500,562097450,33250,33250,33250,33250,0
|
|
20230721,175400,562097450,33250,33250,33250,33250,0
|
|
20230721,175300,562097450,33250,33250,33250,33250,0
|
|
20230721,175200,562097450,33250,33250,33250,33250,0
|
|
20230721,175100,562097450,33250,33250,33250,33250,0
|
|
20230721,175000,562097450,33250,33250,33250,33250,0
|
|
20230721,174900,562097450,33250,33250,33250,33250,0
|
|
20230721,174800,562097450,33250,33250,33250,33250,0
|
|
20230721,174700,562097450,33250,33250,33250,33250,0
|
|
20230721,174600,562097450,33250,33250,33250,33250,0
|
|
20230721,174500,562097450,33250,33250,33250,33250,139
|
|
20230721,174400,562097450,33250,33250,33250,33250,0
|
|
20230721,174300,562097450,33250,33250,33250,33250,0
|
|
20230721,174200,562097450,33250,33250,33250,33250,0
|
|
20230721,174100,562097450,33250,33250,33250,33250,0
|
|
20230721,174000,562097450,33250,33250,33250,33250,0
|
|
20230721,173900,562097450,33250,33250,33250,33250,0
|
|
20230721,173800,562097450,33250,33250,33250,33250,0
|
|
20230721,173700,562097450,33250,33250,33250,33250,0
|
|
20230721,173600,562097450,33250,33250,33250,33250,0
|
|
20230721,173500,562097450,33250,33250,33250,33250,0
|
|
20230721,173400,562097450,33250,33250,33250,33250,0
|
|
20230721,173300,562097450,33250,33250,33250,33250,0
|
|
20230721,173200,562097450,33250,33250,33250,33250,0
|
|
20230721,173100,562097450,33250,33250,33250,33250,0
|
|
20230721,173000,562097450,33250,33250,33250,33250,0
|
|
20230721,172900,562097450,33250,33250,33250,33250,0
|
|
20230721,172800,562097450,33250,33250,33250,33250,0
|
|
20230721,172700,562097450,33250,33250,33250,33250,0
|
|
20230721,172600,562097450,33250,33250,33250,33250,0
|
|
20230721,172500,562097450,33250,33250,33250,33250,0
|
|
20230721,172400,562097450,33250,33250,33250,33250,0
|
|
20230721,172300,562097450,33250,33250,33250,33250,0
|
|
20230721,172200,562097450,33250,33250,33250,33250,0
|
|
20230721,172100,562097450,33250,33250,33250,33250,0
|
|
20230721,172000,562097450,33250,33250,33250,33250,0
|
|
20230721,171900,562097450,33250,33250,33250,33250,0
|
|
20230721,171800,562097450,33250,33250,33250,33250,0
|
|
20230721,171700,562097450,33250,33250,33250,33250,0
|
|
20230721,171600,562097450,33250,33250,33250,33250,0
|
|
20230721,171500,562097450,33250,33250,33250,33250,139
|
|
20230721,171400,562097450,33250,33250,33250,33250,0
|
|
20230721,171300,562097450,33250,33250,33250,33250,0
|
|
20230721,171200,562097450,33250,33250,33250,33250,0
|
|
20230721,171100,562097450,33250,33250,33250,33250,0
|
|
20230721,171000,562097450,33250,33250,33250,33250,0
|
|
20230721,170900,562097450,33250,33250,33250,33250,0
|
|
20230721,170800,562097450,33250,33250,33250,33250,0
|
|
20230721,170700,562097450,33250,33250,33250,33250,0
|
|
20230721,170600,562097450,33250,33250,33250,33250,0
|
|
20230721,170500,562097450,33250,33250,33250,33250,0
|
|
20230721,170400,562097450,33250,33250,33250,33250,0
|
|
20230721,170300,562097450,33250,33250,33250,33250,0
|
|
20230721,170200,562097450,33250,33250,33250,33250,0
|
|
20230721,170100,562097450,33250,33250,33250,33250,0
|
|
20230721,170000,562097450,33250,33250,33250,33250,0
|
|
20230721,165900,562097450,33250,33250,33250,33250,0
|
|
20230721,165800,562097450,33250,33250,33250,33250,0
|
|
20230721,165700,562097450,33250,33250,33250,33250,0
|
|
20230721,165600,562097450,33250,33250,33250,33250,0
|
|
20230721,165500,562097450,33250,33250,33250,33250,0
|
|
20230721,165400,562097450,33250,33250,33250,33250,0
|
|
20230721,165300,562097450,33250,33250,33250,33250,0
|
|
20230721,165200,562097450,33250,33250,33250,33250,0
|
|
20230721,165100,562097450,33250,33250,33250,33250,0
|
|
20230721,165000,562097450,33250,33250,33250,33250,0
|
|
20230721,164900,562097450,33250,33250,33250,33250,0
|
|
20230721,164800,562097450,33250,33250,33250,33250,0
|
|
20230721,164700,562097450,33250,33250,33250,33250,0
|
|
20230721,164600,562097450,33250,33250,33250,33250,0
|
|
20230721,164500,562097450,33250,33250,33250,33250,139
|
|
20230721,164400,562097450,33250,33250,33250,33250,0
|
|
20230721,164300,562097450,33250,33250,33250,33250,0
|
|
20230721,164200,562097450,33250,33250,33250,33250,0
|
|
20230721,164100,562097450,33250,33250,33250,33250,0
|
|
20230721,164000,562097450,33250,33250,33250,33250,0
|
|
20230721,163900,562097450,33250,33250,33250,33250,0
|
|
20230721,163800,562097450,33250,33250,33250,33250,0
|
|
20230721,163700,562097450,33250,33250,33250,33250,0
|
|
20230721,163600,562097450,33250,33250,33250,33250,0
|
|
20230721,163500,562097450,33250,33250,33250,33250,0
|
|
20230721,163400,562097450,33250,33250,33250,33250,0
|
|
20230721,163300,562097450,33250,33250,33250,33250,0
|
|
20230721,163200,562097450,33250,33250,33250,33250,0
|
|
20230721,163100,562097450,33250,33250,33250,33250,0
|
|
20230721,163000,562097450,33250,33250,33250,33250,0
|
|
20230721,162900,562097450,33250,33250,33250,33250,0
|
|
20230721,162800,562097450,33250,33250,33250,33250,0
|
|
20230721,162700,562097450,33250,33250,33250,33250,0
|
|
20230721,162600,562097450,33250,33250,33250,33250,0
|
|
20230721,162500,562097450,33250,33250,33250,33250,0
|
|
20230721,162400,562097450,33250,33250,33250,33250,0
|
|
20230721,162300,562097450,33250,33250,33250,33250,0
|
|
20230721,162200,562097450,33250,33250,33250,33250,0
|
|
20230721,162100,562097450,33250,33250,33250,33250,0
|
|
20230721,162000,562097450,33250,33250,33250,33250,0
|
|
20230721,161900,562097450,33250,33250,33250,33250,0
|
|
20230721,161800,562097450,33250,33250,33250,33250,0
|
|
20230721,161700,562097450,33250,33250,33250,33250,0
|
|
20230721,161600,562097450,33250,33250,33250,33250,0
|
|
20230721,161500,562097450,33250,33250,33250,33250,139
|
|
20230721,161400,562097450,33250,33250,33250,33250,0
|
|
20230721,161300,562097450,33250,33250,33250,33250,0
|
|
20230721,161200,562097450,33250,33250,33250,33250,0
|
|
20230721,161100,562097450,33250,33250,33250,33250,0
|
|
20230721,161000,562097450,33250,33250,33250,33250,0
|
|
20230721,160900,562097450,33250,33250,33250,33250,0
|
|
20230721,160800,562097450,33250,33250,33250,33250,0
|
|
20230721,160700,562097450,33250,33250,33250,33250,0
|
|
20230721,160600,562097450,33250,33250,33250,33250,0
|
|
20230721,160500,562097450,33250,33250,33250,33250,0
|
|
20230721,160400,562097450,33250,33250,33250,33250,0
|
|
20230721,160300,562097450,33250,33250,33250,33250,0
|
|
20230721,160200,562097450,33250,33250,33250,33250,0
|
|
20230721,160100,562097450,33250,33250,33250,33250,0
|
|
20230721,160000,562097450,33250,33250,33250,33250,0
|
|
20230721,155900,562097450,33250,33250,33250,33250,0
|
|
20230721,155800,562097450,33250,33250,33250,33250,0
|
|
20230721,155700,562097450,33250,33250,33250,33250,0
|
|
20230721,155600,562097450,33250,33250,33250,33250,0
|
|
20230721,155500,562097450,33250,33250,33250,33250,0
|
|
20230721,155400,562097450,33250,33250,33250,33250,0
|
|
20230721,155300,562097450,33250,33250,33250,33250,0
|
|
20230721,155200,562097450,33250,33250,33250,33250,0
|
|
20230721,155100,562097450,33250,33250,33250,33250,0
|
|
20230721,155000,562097450,33250,33250,33250,33250,0
|
|
20230721,154900,562097450,33250,33250,33250,33250,0
|
|
20230721,154800,562097450,33250,33250,33250,33250,0
|
|
20230721,154700,562097450,33250,33250,33250,33250,0
|
|
20230721,154600,562097450,33250,33250,33250,33250,0
|
|
20230721,154500,562097450,33250,33250,33250,33250,139
|
|
20230721,154400,562097450,33250,33250,33250,33250,0
|
|
20230721,154300,562097450,33250,33250,33250,33250,0
|
|
20230721,154200,562097450,33250,33250,33250,33250,0
|
|
20230721,154100,562097450,33250,33250,33250,33250,0
|
|
20230721,154000,562097450,33250,33250,33250,33250,0
|
|
20230721,153900,562097450,33250,33250,33250,33250,0
|
|
20230721,153800,562097450,33250,33250,33250,33250,0
|
|
20230721,153700,562097450,33250,33250,33250,33250,0
|
|
20230721,153600,562097450,33250,33250,33250,33250,0
|
|
20230721,153500,562097450,33250,33250,33250,33250,0
|
|
20230721,153400,562097450,33250,33250,33250,33250,0
|
|
20230721,153300,562097450,33250,33250,33250,33250,0
|
|
20230721,153200,562097450,33250,33250,33250,33250,0
|
|
20230721,153100,562097450,33250,33250,33250,33250,0
|
|
20230721,153000,562097450,33250,33250,33250,33250,139
|
|
20230721,152900,557475700,33250,33250,33250,33250,0
|
|
20230721,152800,557475700,33250,33250,33250,33250,0
|
|
20230721,152700,557475700,33250,33250,33250,33250,0
|
|
20230721,152600,557475700,33250,33250,33250,33250,0
|
|
20230721,152500,557475700,33250,33250,33250,33250,0
|
|
20230721,152400,557475700,33250,33250,33250,33250,0
|
|
20230721,152300,557475700,33250,33250,33250,33250,0
|
|
20230721,152200,557475700,33250,33250,33250,33250,0
|
|
20230721,152100,557475700,33250,33250,33250,33250,0
|
|
20230721,152000,557475700,33250,33250,33250,33250,0
|
|
20230721,151900,557475700,33250,33300,33300,33250,9
|
|
20230721,151800,557176200,33300,33300,33300,33300,31
|
|
20230721,151700,556143900,33300,33250,33300,33250,53
|
|
20230721,151600,554379150,33300,33250,33300,33150,1203
|
|
20230721,151500,514410900,33300,33250,33300,33250,5
|
|
20230721,151400,514244550,33250,33300,33300,33250,89
|
|
20230721,151300,511280900,33300,33300,33300,33300,11
|
|
20230721,151200,510914600,33300,33250,33300,33250,5
|
|
20230721,151100,510748150,33300,33300,33300,33300,63
|
|
20230721,151000,508650250,33300,33300,33300,33300,3
|
|
20230721,150900,508550350,33300,33300,33300,33300,3
|
|
20230721,150800,508450450,33300,33300,33300,33300,1
|
|
20230721,150700,508417150,33300,33400,33400,33250,829
|
|
20230721,150600,480800600,33400,33400,33500,33400,180
|
|
20230721,150500,474776300,33400,33400,33400,33400,1
|
|
20230721,150400,474742900,33400,33400,33400,33400,1
|
|
20230721,150300,474709500,33400,33400,33400,33400,2
|
|
20230721,150200,474642700,33400,33400,33400,33400,0
|
|
20230721,150100,474642700,33400,33350,33400,33350,82
|
|
20230721,150000,471905450,33350,33350,33350,33350,1
|
|
20230721,145900,471872100,33350,33350,33350,33350,2
|
|
20230721,145800,471805400,33350,33350,33350,33350,2
|
|
20230721,145700,471738700,33450,33450,33450,33450,15
|
|
20230721,145600,471236950,33400,33350,33400,33350,151
|
|
20230721,145500,466193600,33350,33350,33350,33350,4
|
|
20230721,145400,466060200,33350,33350,33350,33350,1
|
|
20230721,145300,466026850,33350,33300,33350,33300,80
|
|
20230721,145200,463358900,33300,33300,33300,33300,1
|
|
20230721,145100,463325600,33300,33300,33300,33300,1
|
|
20230721,145000,463292300,33300,33300,33300,33300,102
|
|
20230721,144900,459895700,33300,33300,33300,33300,1
|
|
20230721,144800,459862400,33300,33300,33300,33300,2
|
|
20230721,144700,459795800,33300,33300,33300,33300,1
|
|
20230721,144600,459762500,33300,33300,33300,33300,10
|
|
20230721,144500,459429500,33300,33300,33350,33300,106
|
|
20230721,144400,455895250,33300,33300,33300,33300,0
|
|
20230721,144300,455895250,33300,33300,33300,33300,1
|
|
20230721,144200,455861950,33300,33300,33300,33300,102
|
|
20230721,144100,452465350,33300,33300,33300,33300,2
|
|
20230721,144000,452398750,33300,33300,33300,33300,2
|
|
20230721,143900,452332150,33300,33300,33300,33300,23
|
|
20230721,143800,451566250,33300,33300,33300,33300,0
|
|
20230721,143700,451566250,33300,33300,33300,33300,4
|
|
20230721,143600,451433050,33300,33300,33300,33300,1
|
|
20230721,143500,451399750,33350,33350,33350,33350,88
|
|
20230721,143400,448464950,33300,33300,33300,33300,1
|
|
20230721,143300,448431650,33350,33350,33350,33250,1093
|
|
20230721,143200,412034600,33350,33350,33350,33350,1
|
|
20230721,143100,412001250,33350,33350,33350,33350,2
|
|
20230721,143000,411934550,33350,33350,33350,33350,1
|
|
20230721,142900,411901200,33350,33350,33350,33350,1
|
|
20230721,142800,411867850,33350,33400,33400,33350,52
|
|
20230721,142700,410131150,33350,33350,33350,33350,1
|
|
20230721,142600,410097800,33350,33350,33350,33350,12
|
|
20230721,142500,409697600,33400,33400,33400,33400,0
|
|
20230721,142400,409697600,33400,33350,33400,33350,88
|
|
20230721,142300,406762750,33350,33350,33350,33350,1
|
|
20230721,142200,406729400,33350,33350,33350,33350,1
|
|
20230721,142100,406696050,33350,33350,33350,33350,2
|
|
20230721,142000,406629350,33350,33350,33350,33350,16
|
|
20230721,141900,406095750,33350,33350,33350,33350,1
|
|
20230721,141800,406062400,33350,33400,33400,33350,6
|
|
20230721,141700,405862100,33400,33400,33400,33400,2
|
|
20230721,141600,405795300,33400,33400,33400,33400,2
|
|
20230721,141500,405728500,33400,33400,33400,33400,3
|
|
20230721,141400,405628300,33400,33400,33400,33400,103
|
|
20230721,141300,402188100,33350,33350,33350,33350,22
|
|
20230721,141200,401454400,33350,33350,33400,33350,1101
|
|
20230721,141100,364688150,33350,33350,33350,33350,201
|
|
20230721,141000,357984800,33350,33400,33400,33350,162
|
|
20230721,140900,352574050,33400,33400,33400,33400,2
|
|
20230721,140800,352507250,33400,33400,33400,33400,2
|
|
20230721,140700,352440450,33400,33400,33400,33400,0
|
|
20230721,140600,352440450,33400,33400,33450,33400,9
|
|
20230721,140500,352139750,33400,33400,33400,33400,1
|
|
20230721,140400,352106350,33400,33400,33400,33400,1
|
|
20230721,140300,352072950,33400,33450,33450,33400,21
|
|
20230721,140200,351370550,33450,33450,33450,33450,358
|
|
20230721,140100,339395450,33450,33450,33450,33450,0
|
|
20230721,140000,339395450,33450,33450,33450,33450,3
|
|
20230721,135900,339295100,33450,33450,33450,33450,81
|
|
20230721,135800,336585650,33450,33450,33450,33450,0
|
|
20230721,135700,336585650,33450,33450,33450,33450,3
|
|
20230721,135600,336485300,33450,33450,33450,33450,0
|
|
20230721,135500,336485300,33450,33450,33450,33450,1
|
|
20230721,135400,336451850,33450,33450,33450,33450,2
|
|
20230721,135300,336384950,33450,33450,33450,33450,1
|
|
20230721,135200,336351500,33450,33450,33450,33450,1
|
|
20230721,135100,336318050,33450,33450,33450,33450,1
|
|
20230721,135000,336284600,33450,33450,33450,33450,2
|
|
20230721,134900,336217700,33450,33450,33450,33450,1
|
|
20230721,134800,336184250,33450,33450,33450,33450,7
|
|
20230721,134700,335950100,33450,33450,33450,33450,1
|
|
20230721,134600,335916650,33450,33450,33450,33450,11
|
|
20230721,134500,335548700,33450,33450,33450,33450,1
|
|
20230721,134400,335515250,33500,33450,33500,33450,32
|
|
20230721,134300,334443350,33450,33400,33450,33400,16
|
|
20230721,134200,333908400,33400,33400,33400,33400,0
|
|
20230721,134100,333908400,33400,33400,33400,33400,4
|
|
20230721,134000,333774800,33400,33400,33400,33400,0
|
|
20230721,133900,333774800,33400,33400,33400,33400,1
|
|
20230721,133800,333741400,33450,33450,33450,33450,138
|
|
20230721,133700,329125300,33350,33350,33350,33350,0
|
|
20230721,133600,329125300,33350,33350,33350,33350,0
|
|
20230721,133500,329125300,33350,33350,33350,33350,0
|
|
20230721,133400,329125300,33350,33400,33400,33350,392
|
|
20230721,133300,316034150,33400,33400,33400,33400,114
|
|
20230721,133200,312226550,33400,33400,33400,33400,1
|
|
20230721,133100,312193150,33400,33400,33400,33400,6
|
|
20230721,133000,311992750,33450,33450,33450,33450,10
|
|
20230721,132900,311658250,33450,33450,33450,33450,3
|
|
20230721,132800,311557900,33450,33450,33450,33450,2
|
|
20230721,132700,311491000,33450,33450,33450,33450,0
|
|
20230721,132600,311491000,33450,33450,33450,33450,13
|
|
20230721,132500,311056150,33450,33450,33450,33450,68
|
|
20230721,132400,308781550,33450,33450,33450,33450,0
|
|
20230721,132300,308781550,33450,33450,33450,33450,0
|
|
20230721,132200,308781550,33450,33500,33500,33450,6
|
|
20230721,132100,308580600,33500,33500,33500,33500,0
|
|
20230721,132000,308580600,33500,33500,33500,33500,0
|
|
20230721,131900,308580600,33500,33500,33500,33500,17
|
|
20230721,131800,308011100,33500,33400,33500,33400,56
|
|
20230721,131700,306135250,33500,33500,33500,33500,0
|
|
20230721,131600,306135250,33500,33500,33500,33500,0
|
|
20230721,131500,306135250,33500,33500,33500,33500,0
|
|
20230721,131400,306135250,33500,33500,33500,33500,0
|
|
20230721,131300,306135250,33500,33500,33500,33500,0
|
|
20230721,131200,306135250,33500,33500,33500,33500,30
|
|
20230721,131100,305130250,33450,33450,33450,33450,0
|
|
20230721,131000,305130250,33450,33450,33450,33450,0
|
|
20230721,130900,305130250,33450,33450,33450,33450,0
|
|
20230721,130800,305130250,33450,33450,33450,33450,109
|
|
20230721,130700,301484200,33400,33400,33400,33400,9
|
|
20230721,130600,301183600,33400,33400,33400,33400,0
|
|
20230721,130500,301183600,33400,33400,33400,33400,53
|
|
20230721,130400,299413400,33400,33400,33400,33400,1
|
|
20230721,130300,299380000,33400,33450,33450,33400,124
|
|
20230721,130200,295232400,33400,33400,33400,33400,0
|
|
20230721,130100,295232400,33400,33400,33400,33400,0
|
|
20230721,130000,295232400,33400,33400,33400,33400,0
|
|
20230721,125900,295232400,33400,33400,33400,33400,1
|
|
20230721,125800,295199000,33450,33450,33450,33450,110
|
|
20230721,125700,291519500,33400,33450,33450,33400,214
|
|
20230721,125600,284363850,33450,33450,33450,33450,900
|
|
20230721,125500,254258850,33500,33500,33500,33500,2
|
|
20230721,125400,254191850,33500,33500,33500,33500,0
|
|
20230721,125300,254191850,33500,33500,33500,33500,0
|
|
20230721,125200,254191850,33500,33500,33500,33500,0
|
|
20230721,125100,254191850,33500,33500,33500,33500,0
|
|
20230721,125000,254191850,33500,33500,33550,33500,309
|
|
20230721,124900,243840300,33500,33500,33500,33500,192
|
|
20230721,124800,237408300,33500,33500,33500,33500,0
|
|
20230721,124700,237408300,33500,33500,33500,33500,0
|
|
20230721,124600,237408300,33500,33500,33500,33500,0
|
|
20230721,124500,237408300,33500,33550,33550,33500,5
|
|
20230721,124400,237240600,33500,33500,33500,33500,0
|
|
20230721,124300,237240600,33500,33500,33500,33500,0
|
|
20230721,124200,237240600,33500,33500,33500,33500,0
|
|
20230721,124100,237240600,33500,33500,33500,33500,0
|
|
20230721,124000,237240600,33500,33500,33500,33500,0
|
|
20230721,123900,237240600,33500,33500,33500,33500,0
|
|
20230721,123800,237240600,33500,33500,33500,33500,0
|
|
20230721,123700,237240600,33500,33500,33500,33500,1
|
|
20230721,123600,237207100,33500,33500,33500,33500,1
|
|
20230721,123500,237173600,33550,33550,33550,33550,11
|
|
20230721,123400,236804550,33550,33550,33550,33550,2
|
|
20230721,123300,236737450,33500,33500,33500,33500,0
|
|
20230721,123200,236737450,33500,33500,33500,33500,0
|
|
20230721,123100,236737450,33500,33500,33500,33500,0
|
|
20230721,123000,236737450,33500,33500,33500,33500,6
|
|
20230721,122900,236536450,33500,33500,33500,33500,1
|
|
20230721,122800,236502950,33450,33450,33450,33450,1
|
|
20230721,122700,236469500,33450,33500,33500,33450,52
|
|
20230721,122600,234730050,33450,33450,33450,33450,0
|
|
20230721,122500,234730050,33450,33450,33450,33450,0
|
|
20230721,122400,234730050,33450,33450,33450,33450,0
|
|
20230721,122300,234730050,33450,33450,33450,33450,0
|
|
20230721,122200,234730050,33450,33450,33450,33450,2
|
|
20230721,122100,234663150,33450,33450,33450,33450,0
|
|
20230721,122000,234663150,33450,33450,33450,33450,0
|
|
20230721,121900,234663150,33450,33450,33450,33450,0
|
|
20230721,121800,234663150,33450,33450,33450,33450,0
|
|
20230721,121700,234663150,33450,33450,33450,33450,0
|
|
20230721,121600,234663150,33450,33450,33450,33450,2
|
|
20230721,121500,234596250,33500,33500,33500,33500,70
|
|
20230721,121400,232251250,33550,33550,33550,33550,1
|
|
20230721,121300,232217700,33550,33550,33600,33550,30
|
|
20230721,121200,231210900,33550,33550,33550,33550,10
|
|
20230721,121100,230875400,33500,33500,33500,33500,78
|
|
20230721,121000,228262400,33500,33500,33500,33500,10
|
|
20230721,120900,227927400,33450,33450,33450,33450,0
|
|
20230721,120800,227927400,33450,33450,33450,33450,0
|
|
20230721,120700,227927400,33450,33450,33450,33450,0
|
|
20230721,120600,227927400,33450,33450,33450,33450,14
|
|
20230721,120500,227459100,33450,33450,33450,33450,0
|
|
20230721,120400,227459100,33450,33450,33450,33450,0
|
|
20230721,120300,227459100,33450,33450,33450,33450,0
|
|
20230721,120200,227459100,33450,33450,33450,33450,0
|
|
20230721,120100,227459100,33450,33450,33450,33450,0
|
|
20230721,120000,227459100,33450,33450,33450,33450,2
|
|
20230721,115900,227392200,33450,33450,33450,33450,2
|
|
20230721,115800,227325300,33450,33450,33450,33450,0
|
|
20230721,115700,227325300,33450,33450,33450,33450,1
|
|
20230721,115600,227291850,33450,33450,33450,33450,1
|
|
20230721,115500,227258400,33450,33450,33450,33450,1
|
|
20230721,115400,227224950,33450,33450,33450,33450,112
|
|
20230721,115300,223478550,33450,33450,33450,33450,1
|
|
20230721,115200,223445100,33450,33450,33450,33450,79
|
|
20230721,115100,220802550,33450,33450,33450,33450,429
|
|
20230721,115000,206452500,33500,33500,33500,33500,1
|
|
20230721,114900,206419000,33450,33450,33450,33450,1
|
|
20230721,114800,206385550,33450,33450,33450,33450,1
|
|
20230721,114700,206352100,33450,33450,33450,33450,1
|
|
20230721,114600,206318650,33500,33500,33500,33500,71
|
|
20230721,114500,203940150,33500,33500,33500,33500,1
|
|
20230721,114400,203906650,33550,33500,33550,33450,349
|
|
20230721,114300,192202350,33500,33500,33500,33500,1
|
|
20230721,114200,192168850,33450,33500,33500,33450,2
|
|
20230721,114100,192101900,33500,33500,33500,33500,198
|
|
20230721,114000,185468900,33500,33500,33500,33500,0
|
|
20230721,113900,185468900,33500,33500,33500,33500,29
|
|
20230721,113800,184497400,33500,33500,33500,33500,2
|
|
20230721,113700,184430400,33550,33550,33550,33550,20
|
|
20230721,113600,183759400,33500,33500,33500,33500,1
|
|
20230721,113500,183725900,33500,33500,33500,33500,1
|
|
20230721,113400,183692400,33550,33500,33550,33500,2
|
|
20230721,113300,183625350,33500,33500,33500,33500,0
|
|
20230721,113200,183625350,33500,33500,33500,33500,1
|
|
20230721,113100,183591850,33550,33550,33550,33550,20
|
|
20230721,113000,182920850,33500,33500,33500,33500,1
|
|
20230721,112900,182887350,33500,33500,33500,33500,3
|
|
20230721,112800,182786850,33500,33500,33500,33500,1
|
|
20230721,112700,182753350,33550,33550,33550,33550,1
|
|
20230721,112600,182719800,33550,33550,33550,33550,0
|
|
20230721,112500,182719800,33550,33550,33550,33550,1
|
|
20230721,112400,182686250,33500,33500,33500,33500,0
|
|
20230721,112300,182686250,33500,33500,33500,33500,1
|
|
20230721,112200,182652750,33500,33500,33500,33500,5
|
|
20230721,112100,182485250,33500,33500,33500,33500,101
|
|
20230721,112000,179101750,33450,33450,33450,33450,4
|
|
20230721,111900,178967950,33450,33450,33450,33450,1
|
|
20230721,111800,178934500,33450,33450,33450,33450,0
|
|
20230721,111700,178934500,33450,33450,33450,33450,0
|
|
20230721,111600,178934500,33450,33450,33450,33450,0
|
|
20230721,111500,178934500,33450,33450,33450,33450,0
|
|
20230721,111400,178934500,33450,33450,33450,33450,0
|
|
20230721,111300,178934500,33450,33450,33450,33450,0
|
|
20230721,111200,178934500,33450,33450,33450,33450,0
|
|
20230721,111100,178934500,33450,33450,33450,33450,0
|
|
20230721,111000,178934500,33450,33450,33450,33450,6
|
|
20230721,110900,178733800,33450,33450,33450,33450,1
|
|
20230721,110800,178700350,33450,33450,33450,33450,0
|
|
20230721,110700,178700350,33450,33500,33500,33450,9
|
|
20230721,110600,178399150,33500,33500,33500,33500,0
|
|
20230721,110500,178399150,33500,33500,33500,33500,3
|
|
20230721,110400,178298650,33500,33500,33500,33500,2
|
|
20230721,110300,178231650,33450,33450,33450,33450,0
|
|
20230721,110200,178231650,33450,33450,33450,33450,27
|
|
20230721,110100,177328500,33450,33450,33450,33450,1
|
|
20230721,110000,177295050,33450,33450,33450,33450,1
|
|
20230721,105900,177261600,33450,33450,33450,33450,0
|
|
20230721,105800,177261600,33450,33450,33450,33450,4
|
|
20230721,105700,177127800,33450,33500,33500,33450,241
|
|
20230721,105600,169058050,33500,33600,33600,33500,269
|
|
20230721,105500,160029700,33600,33600,33600,33600,0
|
|
20230721,105400,160029700,33600,33600,33600,33600,0
|
|
20230721,105300,160029700,33600,33600,33600,33600,0
|
|
20230721,105200,160029700,33600,33600,33600,33600,0
|
|
20230721,105100,160029700,33600,33600,33650,33600,422
|
|
20230721,105000,145829850,33650,33650,33650,33650,2
|
|
20230721,104900,145762550,33600,33600,33600,33600,0
|
|
20230721,104800,145762550,33600,33600,33600,33600,0
|
|
20230721,104700,145762550,33600,33600,33600,33550,518
|
|
20230721,104600,128358650,33600,33600,33600,33600,2
|
|
20230721,104500,128291450,33600,33600,33600,33600,0
|
|
20230721,104400,128291450,33600,33600,33600,33600,0
|
|
20230721,104300,128291450,33600,33550,33600,33550,193
|
|
20230721,104200,121815900,33500,33500,33500,33500,1
|
|
20230721,104100,121782400,33500,33500,33500,33500,0
|
|
20230721,104000,121782400,33500,33500,33500,33500,1
|
|
20230721,103900,121748900,33500,33500,33500,33500,0
|
|
20230721,103800,121748900,33500,33550,33550,33500,91
|
|
20230721,103700,118696300,33550,33550,33550,33550,6
|
|
20230721,103600,118495000,33550,33550,33550,33550,5
|
|
20230721,103500,118327250,33500,33500,33500,33500,0
|
|
20230721,103400,118327250,33500,33500,33500,33500,0
|
|
20230721,103300,118327250,33500,33500,33500,33500,1
|
|
20230721,103200,118293750,33500,33500,33500,33500,0
|
|
20230721,103100,118293750,33500,33500,33500,33500,0
|
|
20230721,103000,118293750,33500,33500,33500,33500,2
|
|
20230721,102900,118226750,33550,33550,33550,33500,141
|
|
20230721,102800,113496300,33500,33500,33500,33500,0
|
|
20230721,102700,113496300,33500,33500,33500,33500,0
|
|
20230721,102600,113496300,33500,33500,33500,33500,0
|
|
20230721,102500,113496300,33500,33450,33500,33450,10
|
|
20230721,102400,113161550,33450,33450,33450,33450,0
|
|
20230721,102300,113161550,33450,33450,33450,33450,0
|
|
20230721,102200,113161550,33450,33450,33450,33450,0
|
|
20230721,102100,113161550,33450,33450,33450,33450,0
|
|
20230721,102000,113161550,33450,33450,33450,33450,5
|
|
20230721,101900,112994300,33450,33450,33450,33450,0
|
|
20230721,101800,112994300,33450,33450,33450,33450,0
|
|
20230721,101700,112994300,33450,33450,33450,33450,70
|
|
20230721,101600,110652800,33500,33500,33500,33500,0
|
|
20230721,101500,110652800,33500,33500,33500,33500,47
|
|
20230721,101400,109078300,33450,33450,33450,33450,10
|
|
20230721,101300,108743800,33450,33450,33450,33450,0
|
|
20230721,101200,108743800,33450,33450,33450,33450,0
|
|
20230721,101100,108743800,33450,33450,33450,33450,18
|
|
20230721,101000,108141700,33400,33400,33400,33400,9
|
|
20230721,100900,107841100,33400,33500,33500,33400,590
|
|
20230721,100800,88112400,33500,33500,33500,33500,43
|
|
20230721,100700,86671900,33450,33450,33450,33450,103
|
|
20230721,100600,83226550,33450,33450,33450,33450,1
|
|
20230721,100500,83193100,33450,33450,33450,33450,17
|
|
20230721,100400,82624450,33450,33500,33500,33450,11
|
|
20230721,100300,82256450,33450,33450,33450,33450,5
|
|
20230721,100200,82089200,33500,33500,33500,33500,154
|
|
20230721,100100,76930200,33600,33600,33600,33600,0
|
|
20230721,100000,76930200,33600,33600,33600,33550,14
|
|
20230721,095900,76460200,33600,33600,33600,33600,0
|
|
20230721,095800,76460200,33600,33600,33600,33600,0
|
|
20230721,095700,76460200,33600,33600,33600,33600,0
|
|
20230721,095600,76460200,33600,33600,33600,33600,0
|
|
20230721,095500,76460200,33600,33600,33600,33600,0
|
|
20230721,095400,76460200,33600,33600,33600,33600,0
|
|
20230721,095300,76460200,33600,33600,33600,33600,8
|
|
20230721,095200,76191400,33500,33500,33500,33500,57
|
|
20230721,095100,74281900,33450,33450,33450,33450,2
|
|
20230721,095000,74215000,33450,33450,33450,33450,110
|
|
20230721,094900,70535500,33450,33500,33500,33450,62
|
|
20230721,094800,68458550,33500,33500,33500,33500,16
|
|
20230721,094700,67922550,33500,33500,33500,33500,0
|
|
20230721,094600,67922550,33500,33500,33500,33500,0
|
|
20230721,094500,67922550,33500,33500,33600,33500,180
|
|
20230721,094400,61888850,33500,33500,33500,33500,0
|
|
20230721,094300,61888850,33500,33550,33550,33500,100
|
|
20230721,094200,58538800,33550,33550,33550,33550,0
|
|
20230721,094100,58538800,33550,33550,33550,33550,0
|
|
20230721,094000,58538800,33550,33550,33550,33550,35
|
|
20230721,093900,57364550,33550,33550,33550,33550,1
|
|
20230721,093800,57331000,33500,33500,33500,33500,0
|
|
20230721,093700,57331000,33500,33500,33500,33500,1
|
|
20230721,093600,57297500,33550,33550,33550,33550,5
|
|
20230721,093500,57129750,33500,33500,33500,33500,7
|
|
20230721,093400,56895250,33450,33500,33500,33450,7
|
|
20230721,093300,56660900,33500,33500,33500,33500,0
|
|
20230721,093200,56660900,33500,33500,33500,33500,0
|
|
20230721,093100,56660900,33500,33500,33500,33500,0
|
|
20230721,093000,56660900,33500,33550,33550,33500,185
|
|
20230721,092900,50456100,33650,33650,33650,33650,2
|
|
20230721,092800,50388800,33500,33600,33600,33500,114
|
|
20230721,092700,46558900,33650,33650,33650,33650,0
|
|
20230721,092600,46558900,33650,33550,33650,33350,124
|
|
20230721,092500,42410200,33500,33550,33550,33500,165
|
|
20230721,092400,36882500,33500,33500,33500,33500,0
|
|
20230721,092300,36882500,33500,33500,33500,33500,0
|
|
20230721,092200,36882500,33500,33550,33550,33500,40
|
|
20230721,092100,35540750,33600,33600,33600,33600,0
|
|
20230721,092000,35540750,33600,33600,33600,33600,0
|
|
20230721,091900,35540750,33600,33600,33600,33600,80
|
|
20230721,091800,32852750,33500,33500,33500,33500,3
|
|
20230721,091700,32752250,33500,33450,33500,33450,74
|
|
20230721,091600,30273550,33450,33550,33600,33450,187
|
|
20230721,091500,24004700,33550,33600,33600,33550,30
|
|
20230721,091400,22996750,33600,33750,33750,33600,209
|
|
20230721,091300,15960050,33800,33800,33800,33800,2
|
|
20230721,091200,15892450,33800,33800,33800,33800,2
|
|
20230721,091100,15824850,33850,33850,33850,33850,0
|
|
20230721,091000,15824850,33850,33850,33850,33850,0
|
|
20230721,090900,15824850,33850,33850,33850,33850,0
|
|
20230721,090800,15824850,33850,33850,33850,33850,0
|
|
20230721,090700,15824850,33850,33650,33850,33650,142
|
|
20230721,090600,11037200,33600,33600,33600,33600,0
|
|
20230721,090500,11037200,33600,33600,33650,33550,216
|
|
20230721,090400,3774400,33600,33600,33600,33600,2
|
|
20230721,090300,3707200,33550,33550,33550,33550,0
|
|
20230721,090200,3707200,33550,33600,33600,33550,32
|
|
20230721,090100,2632200,33600,33700,33700,33600,14
|
|
20230721,090000,2160800,33700,33700,33700,33700,44
|