649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194600,982393000,32800,32800,32800,32800,461
|
|
20230724,194500,982393000,32800,32800,32800,32800,0
|
|
20230724,194400,982393000,32800,32800,32800,32800,0
|
|
20230724,194300,982393000,32800,32800,32800,32800,0
|
|
20230724,194200,982393000,32800,32800,32800,32800,0
|
|
20230724,194100,982393000,32800,32800,32800,32800,0
|
|
20230724,194000,982393000,32800,32800,32800,32800,0
|
|
20230724,193900,982393000,32800,32800,32800,32800,0
|
|
20230724,193800,982393000,32800,32800,32800,32800,0
|
|
20230724,193700,982393000,32800,32800,32800,32800,0
|
|
20230724,193600,982393000,32800,32800,32800,32800,0
|
|
20230724,193500,982393000,32800,32800,32800,32800,0
|
|
20230724,193400,982393000,32800,32800,32800,32800,0
|
|
20230724,193300,982393000,32800,32800,32800,32800,0
|
|
20230724,193200,982393000,32800,32800,32800,32800,0
|
|
20230724,193100,982393000,32800,32800,32800,32800,0
|
|
20230724,193000,982393000,32800,32800,32800,32800,0
|
|
20230724,192900,982393000,32800,32800,32800,32800,0
|
|
20230724,192800,982393000,32800,32800,32800,32800,0
|
|
20230724,192700,982393000,32800,32800,32800,32800,0
|
|
20230724,192600,982393000,32800,32800,32800,32800,0
|
|
20230724,192500,982393000,32800,32800,32800,32800,0
|
|
20230724,192400,982393000,32800,32800,32800,32800,0
|
|
20230724,192300,982393000,32800,32800,32800,32800,0
|
|
20230724,192200,982393000,32800,32800,32800,32800,0
|
|
20230724,192100,982393000,32800,32800,32800,32800,0
|
|
20230724,192000,982393000,32800,32800,32800,32800,0
|
|
20230724,191900,982393000,32800,32800,32800,32800,0
|
|
20230724,191800,982393000,32800,32800,32800,32800,0
|
|
20230724,191700,982393000,32800,32800,32800,32800,0
|
|
20230724,191600,982393000,32800,32800,32800,32800,461
|
|
20230724,191500,982393000,32800,32800,32800,32800,0
|
|
20230724,191400,982393000,32800,32800,32800,32800,0
|
|
20230724,191300,982393000,32800,32800,32800,32800,0
|
|
20230724,191200,982393000,32800,32800,32800,32800,0
|
|
20230724,191100,982393000,32800,32800,32800,32800,0
|
|
20230724,191000,982393000,32800,32800,32800,32800,0
|
|
20230724,190900,982393000,32800,32800,32800,32800,0
|
|
20230724,190800,982393000,32800,32800,32800,32800,0
|
|
20230724,190700,982393000,32800,32800,32800,32800,0
|
|
20230724,190600,982393000,32800,32800,32800,32800,0
|
|
20230724,190500,982393000,32800,32800,32800,32800,0
|
|
20230724,190400,982393000,32800,32800,32800,32800,0
|
|
20230724,190300,982393000,32800,32800,32800,32800,0
|
|
20230724,190200,982393000,32800,32800,32800,32800,0
|
|
20230724,190100,982393000,32800,32800,32800,32800,0
|
|
20230724,190000,982393000,32800,32800,32800,32800,0
|
|
20230724,185900,982393000,32800,32800,32800,32800,0
|
|
20230724,185800,982393000,32800,32800,32800,32800,0
|
|
20230724,185700,982393000,32800,32800,32800,32800,0
|
|
20230724,185600,982393000,32800,32800,32800,32800,0
|
|
20230724,185500,982393000,32800,32800,32800,32800,0
|
|
20230724,185400,982393000,32800,32800,32800,32800,0
|
|
20230724,185300,982393000,32800,32800,32800,32800,0
|
|
20230724,185200,982393000,32800,32800,32800,32800,0
|
|
20230724,185100,982393000,32800,32800,32800,32800,0
|
|
20230724,185000,982393000,32800,32800,32800,32800,0
|
|
20230724,184900,982393000,32800,32800,32800,32800,0
|
|
20230724,184800,982393000,32800,32800,32800,32800,0
|
|
20230724,184700,982393000,32800,32800,32800,32800,0
|
|
20230724,184600,982393000,32800,32800,32800,32800,461
|
|
20230724,184500,982393000,32800,32800,32800,32800,0
|
|
20230724,184400,982393000,32800,32800,32800,32800,0
|
|
20230724,184300,982393000,32800,32800,32800,32800,0
|
|
20230724,184200,982393000,32800,32800,32800,32800,0
|
|
20230724,184100,982393000,32800,32800,32800,32800,0
|
|
20230724,184000,982393000,32800,32800,32800,32800,0
|
|
20230724,183900,982393000,32800,32800,32800,32800,0
|
|
20230724,183800,982393000,32800,32800,32800,32800,0
|
|
20230724,183700,982393000,32800,32800,32800,32800,0
|
|
20230724,183600,982393000,32800,32800,32800,32800,0
|
|
20230724,183500,982393000,32800,32800,32800,32800,0
|
|
20230724,183400,982393000,32800,32800,32800,32800,0
|
|
20230724,183300,982393000,32800,32800,32800,32800,0
|
|
20230724,183200,982393000,32800,32800,32800,32800,0
|
|
20230724,183100,982393000,32800,32800,32800,32800,0
|
|
20230724,183000,982393000,32800,32800,32800,32800,0
|
|
20230724,182900,982393000,32800,32800,32800,32800,0
|
|
20230724,182800,982393000,32800,32800,32800,32800,0
|
|
20230724,182700,982393000,32800,32800,32800,32800,0
|
|
20230724,182600,982393000,32800,32800,32800,32800,0
|
|
20230724,182500,982393000,32800,32800,32800,32800,0
|
|
20230724,182400,982393000,32800,32800,32800,32800,0
|
|
20230724,182300,982393000,32800,32800,32800,32800,0
|
|
20230724,182200,982393000,32800,32800,32800,32800,0
|
|
20230724,182100,982393000,32800,32800,32800,32800,0
|
|
20230724,182000,982393000,32800,32800,32800,32800,0
|
|
20230724,181900,982393000,32800,32800,32800,32800,0
|
|
20230724,181800,982393000,32800,32800,32800,32800,0
|
|
20230724,181700,982393000,32800,32800,32800,32800,0
|
|
20230724,181600,982393000,32800,32800,32800,32800,461
|
|
20230724,181500,982393000,32800,32800,32800,32800,0
|
|
20230724,181400,982393000,32800,32800,32800,32800,0
|
|
20230724,181300,982393000,32800,32800,32800,32800,0
|
|
20230724,181200,982393000,32800,32800,32800,32800,0
|
|
20230724,181100,982393000,32800,32800,32800,32800,0
|
|
20230724,181000,982393000,32800,32800,32800,32800,0
|
|
20230724,180900,982393000,32800,32800,32800,32800,0
|
|
20230724,180800,982393000,32800,32800,32800,32800,0
|
|
20230724,180700,982393000,32800,32800,32800,32800,0
|
|
20230724,180600,982393000,32800,32800,32800,32800,0
|
|
20230724,180500,982393000,32800,32800,32800,32800,0
|
|
20230724,180400,982393000,32800,32800,32800,32800,0
|
|
20230724,180300,982393000,32800,32800,32800,32800,0
|
|
20230724,180200,982393000,32800,32800,32800,32800,0
|
|
20230724,180100,982393000,32800,32800,32800,32800,0
|
|
20230724,180000,982393000,32800,32800,32800,32800,0
|
|
20230724,175900,982393000,32800,32800,32800,32800,0
|
|
20230724,175800,982393000,32800,32800,32800,32800,0
|
|
20230724,175700,982393000,32800,32800,32800,32800,0
|
|
20230724,175600,982393000,32800,32800,32800,32800,0
|
|
20230724,175500,982393000,32800,32800,32800,32800,0
|
|
20230724,175400,982393000,32800,32800,32800,32800,0
|
|
20230724,175300,982393000,32800,32800,32800,32800,0
|
|
20230724,175200,982393000,32800,32800,32800,32800,0
|
|
20230724,175100,982393000,32800,32800,32800,32800,0
|
|
20230724,175000,982393000,32800,32800,32800,32800,0
|
|
20230724,174900,982393000,32800,32800,32800,32800,0
|
|
20230724,174800,982393000,32800,32800,32800,32800,0
|
|
20230724,174700,982393000,32800,32800,32800,32800,0
|
|
20230724,174600,982393000,32800,32800,32800,32800,461
|
|
20230724,174500,982393000,32800,32800,32800,32800,0
|
|
20230724,174400,982393000,32800,32800,32800,32800,0
|
|
20230724,174300,982393000,32800,32800,32800,32800,0
|
|
20230724,174200,982393000,32800,32800,32800,32800,0
|
|
20230724,174100,982393000,32800,32800,32800,32800,0
|
|
20230724,174000,982393000,32800,32800,32800,32800,0
|
|
20230724,173900,982393000,32800,32800,32800,32800,0
|
|
20230724,173800,982393000,32800,32800,32800,32800,0
|
|
20230724,173700,982393000,32800,32800,32800,32800,0
|
|
20230724,173600,982393000,32800,32800,32800,32800,0
|
|
20230724,173500,982393000,32800,32800,32800,32800,0
|
|
20230724,173400,982393000,32800,32800,32800,32800,0
|
|
20230724,173300,982393000,32800,32800,32800,32800,0
|
|
20230724,173200,982393000,32800,32800,32800,32800,0
|
|
20230724,173100,982393000,32800,32800,32800,32800,0
|
|
20230724,173000,982393000,32800,32800,32800,32800,0
|
|
20230724,172900,982393000,32800,32800,32800,32800,0
|
|
20230724,172800,982393000,32800,32800,32800,32800,0
|
|
20230724,172700,982393000,32800,32800,32800,32800,0
|
|
20230724,172600,982393000,32800,32800,32800,32800,0
|
|
20230724,172500,982393000,32800,32800,32800,32800,0
|
|
20230724,172400,982393000,32800,32800,32800,32800,0
|
|
20230724,172300,982393000,32800,32800,32800,32800,0
|
|
20230724,172200,982393000,32800,32800,32800,32800,0
|
|
20230724,172100,982393000,32800,32800,32800,32800,0
|
|
20230724,172000,982393000,32800,32800,32800,32800,0
|
|
20230724,171900,982393000,32800,32800,32800,32800,0
|
|
20230724,171800,982393000,32800,32800,32800,32800,0
|
|
20230724,171700,982393000,32800,32800,32800,32800,0
|
|
20230724,171600,982393000,32800,32800,32800,32800,461
|
|
20230724,171500,982393000,32800,32800,32800,32800,0
|
|
20230724,171400,982393000,32800,32800,32800,32800,0
|
|
20230724,171300,982393000,32800,32800,32800,32800,0
|
|
20230724,171200,982393000,32800,32800,32800,32800,0
|
|
20230724,171100,982393000,32800,32800,32800,32800,0
|
|
20230724,171000,982393000,32800,32800,32800,32800,0
|
|
20230724,170900,982393000,32800,32800,32800,32800,0
|
|
20230724,170800,982393000,32800,32800,32800,32800,0
|
|
20230724,170700,982393000,32800,32800,32800,32800,0
|
|
20230724,170600,982393000,32800,32800,32800,32800,0
|
|
20230724,170500,982393000,32800,32800,32800,32800,0
|
|
20230724,170400,982393000,32800,32800,32800,32800,0
|
|
20230724,170300,982393000,32800,32800,32800,32800,0
|
|
20230724,170200,982393000,32800,32800,32800,32800,0
|
|
20230724,170100,982393000,32800,32800,32800,32800,0
|
|
20230724,170000,982393000,32800,32800,32800,32800,0
|
|
20230724,165900,982393000,32800,32800,32800,32800,0
|
|
20230724,165800,982393000,32800,32800,32800,32800,0
|
|
20230724,165700,982393000,32800,32800,32800,32800,0
|
|
20230724,165600,982393000,32800,32800,32800,32800,0
|
|
20230724,165500,982393000,32800,32800,32800,32800,0
|
|
20230724,165400,982393000,32800,32800,32800,32800,0
|
|
20230724,165300,982393000,32800,32800,32800,32800,0
|
|
20230724,165200,982393000,32800,32800,32800,32800,0
|
|
20230724,165100,982393000,32800,32800,32800,32800,0
|
|
20230724,165000,982393000,32800,32800,32800,32800,0
|
|
20230724,164900,982393000,32800,32800,32800,32800,0
|
|
20230724,164800,982393000,32800,32800,32800,32800,0
|
|
20230724,164700,982393000,32800,32800,32800,32800,0
|
|
20230724,164600,982393000,32800,32800,32800,32800,461
|
|
20230724,164500,982393000,32800,32800,32800,32800,0
|
|
20230724,164400,982393000,32800,32800,32800,32800,0
|
|
20230724,164300,982393000,32800,32800,32800,32800,0
|
|
20230724,164200,982393000,32800,32800,32800,32800,0
|
|
20230724,164100,982393000,32800,32800,32800,32800,0
|
|
20230724,164000,982393000,32800,32800,32800,32800,0
|
|
20230724,163900,982393000,32800,32800,32800,32800,0
|
|
20230724,163800,982393000,32800,32800,32800,32800,0
|
|
20230724,163700,982393000,32800,32800,32800,32800,0
|
|
20230724,163600,982393000,32800,32800,32800,32800,0
|
|
20230724,163500,982393000,32800,32800,32800,32800,0
|
|
20230724,163400,982393000,32800,32800,32800,32800,0
|
|
20230724,163300,982393000,32800,32800,32800,32800,0
|
|
20230724,163200,982393000,32800,32800,32800,32800,0
|
|
20230724,163100,982393000,32800,32800,32800,32800,0
|
|
20230724,163000,982393000,32800,32800,32800,32800,0
|
|
20230724,162900,982393000,32800,32800,32800,32800,0
|
|
20230724,162800,982393000,32800,32800,32800,32800,0
|
|
20230724,162700,982393000,32800,32800,32800,32800,0
|
|
20230724,162600,982393000,32800,32800,32800,32800,0
|
|
20230724,162500,982393000,32800,32800,32800,32800,0
|
|
20230724,162400,982393000,32800,32800,32800,32800,0
|
|
20230724,162300,982393000,32800,32800,32800,32800,0
|
|
20230724,162200,982393000,32800,32800,32800,32800,0
|
|
20230724,162100,982393000,32800,32800,32800,32800,0
|
|
20230724,162000,982393000,32800,32800,32800,32800,0
|
|
20230724,161900,982393000,32800,32800,32800,32800,0
|
|
20230724,161800,982393000,32800,32800,32800,32800,0
|
|
20230724,161700,982393000,32800,32800,32800,32800,0
|
|
20230724,161600,982393000,32800,32800,32800,32800,461
|
|
20230724,161500,982393000,32800,32800,32800,32800,0
|
|
20230724,161400,982393000,32800,32800,32800,32800,0
|
|
20230724,161300,982393000,32800,32800,32800,32800,0
|
|
20230724,161200,982393000,32800,32800,32800,32800,0
|
|
20230724,161100,982393000,32800,32800,32800,32800,0
|
|
20230724,161000,982393000,32800,32800,32800,32800,0
|
|
20230724,160900,982393000,32800,32800,32800,32800,0
|
|
20230724,160800,982393000,32800,32800,32800,32800,0
|
|
20230724,160700,982393000,32800,32800,32800,32800,0
|
|
20230724,160600,982393000,32800,32800,32800,32800,0
|
|
20230724,160500,982393000,32800,32800,32800,32800,0
|
|
20230724,160400,982393000,32800,32800,32800,32800,0
|
|
20230724,160300,982393000,32800,32800,32800,32800,0
|
|
20230724,160200,982393000,32800,32800,32800,32800,0
|
|
20230724,160100,982393000,32800,32800,32800,32800,0
|
|
20230724,160000,982393000,32800,32800,32800,32800,0
|
|
20230724,155900,982393000,32800,32800,32800,32800,0
|
|
20230724,155800,982393000,32800,32800,32800,32800,0
|
|
20230724,155700,982393000,32800,32800,32800,32800,0
|
|
20230724,155600,982393000,32800,32800,32800,32800,0
|
|
20230724,155500,982393000,32800,32800,32800,32800,0
|
|
20230724,155400,982393000,32800,32800,32800,32800,0
|
|
20230724,155300,982393000,32800,32800,32800,32800,0
|
|
20230724,155200,982393000,32800,32800,32800,32800,0
|
|
20230724,155100,982393000,32800,32800,32800,32800,0
|
|
20230724,155000,982393000,32800,32800,32800,32800,0
|
|
20230724,154900,982393000,32800,32800,32800,32800,0
|
|
20230724,154800,982393000,32800,32800,32800,32800,0
|
|
20230724,154700,982393000,32800,32800,32800,32800,0
|
|
20230724,154600,982393000,32800,32800,32800,32800,461
|
|
20230724,154500,982393000,32800,32800,32800,32800,0
|
|
20230724,154400,982393000,32800,32800,32800,32800,0
|
|
20230724,154300,982393000,32800,32800,32800,32800,0
|
|
20230724,154200,982393000,32800,32800,32800,32800,0
|
|
20230724,154100,982393000,32800,32800,32800,32800,0
|
|
20230724,154000,982393000,32800,32800,32800,32800,0
|
|
20230724,153900,982393000,32800,32800,32800,32800,0
|
|
20230724,153800,982393000,32800,32800,32800,32800,0
|
|
20230724,153700,982393000,32800,32800,32800,32800,0
|
|
20230724,153600,982393000,32800,32800,32800,32800,0
|
|
20230724,153500,982393000,32800,32800,32800,32800,0
|
|
20230724,153400,982393000,32800,32800,32800,32800,0
|
|
20230724,153300,982393000,32800,32800,32800,32800,0
|
|
20230724,153200,982393000,32800,32800,32800,32800,0
|
|
20230724,153100,982393000,32800,32800,32800,32800,0
|
|
20230724,153000,982393000,32800,32800,32800,32800,461
|
|
20230724,152900,967272200,32600,32600,32600,32600,0
|
|
20230724,152800,967272200,32600,32600,32600,32600,0
|
|
20230724,152700,967272200,32600,32600,32600,32600,0
|
|
20230724,152600,967272200,32600,32600,32600,32600,0
|
|
20230724,152500,967272200,32600,32600,32600,32600,0
|
|
20230724,152400,967272200,32600,32600,32600,32600,0
|
|
20230724,152300,967272200,32600,32600,32600,32600,0
|
|
20230724,152200,967272200,32600,32600,32600,32600,0
|
|
20230724,152100,967272200,32600,32600,32600,32600,0
|
|
20230724,152000,967272200,32600,32600,32600,32600,0
|
|
20230724,151900,967272200,32600,32650,32650,32600,39
|
|
20230724,151800,966000600,32600,32600,32600,32600,47
|
|
20230724,151700,964468400,32600,32600,32600,32600,0
|
|
20230724,151600,964468400,32600,32500,32600,32500,65
|
|
20230724,151500,962355400,32500,32500,32500,32500,9
|
|
20230724,151400,962062900,32500,32500,32500,32500,0
|
|
20230724,151300,962062900,32500,32500,32500,32500,0
|
|
20230724,151200,962062900,32500,32500,32500,32500,0
|
|
20230724,151100,962062900,32500,32500,32500,32500,0
|
|
20230724,151000,962062900,32500,32650,32650,32500,12
|
|
20230724,150900,961671400,32650,32550,32650,32550,300
|
|
20230724,150800,951894550,32500,32500,32550,32350,371
|
|
20230724,150700,939875150,32550,32550,32550,32550,20
|
|
20230724,150600,939224150,32600,32600,32600,32600,0
|
|
20230724,150500,939224150,32600,32600,32600,32600,10
|
|
20230724,150400,938898150,32600,32600,32600,32600,22
|
|
20230724,150300,938180950,32500,32500,32500,32500,0
|
|
20230724,150200,938180950,32500,32500,32500,32500,0
|
|
20230724,150100,938180950,32500,32500,32500,32500,57
|
|
20230724,150000,936328450,32600,32600,32600,32600,0
|
|
20230724,145900,936328450,32600,32600,32600,32600,4
|
|
20230724,145800,936198050,32550,32550,32550,32550,0
|
|
20230724,145700,936198050,32550,32550,32550,32550,10
|
|
20230724,145600,935872550,32500,32500,32500,32500,0
|
|
20230724,145500,935872550,32500,32500,32500,32500,0
|
|
20230724,145400,935872550,32500,32500,32500,32500,30
|
|
20230724,145300,934897550,32600,32600,32600,32600,0
|
|
20230724,145200,934897550,32600,32600,32600,32600,1
|
|
20230724,145100,934864950,32600,32600,32600,32600,0
|
|
20230724,145000,934864950,32600,32600,32600,32600,0
|
|
20230724,144900,934864950,32600,32600,32600,32600,0
|
|
20230724,144800,934864950,32600,32600,32600,32600,5
|
|
20230724,144700,934701950,32500,32500,32500,32500,2
|
|
20230724,144600,934636950,32500,32500,32500,32500,0
|
|
20230724,144500,934636950,32500,32500,32500,32500,0
|
|
20230724,144400,934636950,32500,32500,32500,32500,29
|
|
20230724,144300,933694450,32550,32550,32550,32550,30
|
|
20230724,144200,932717950,32600,32600,32600,32600,0
|
|
20230724,144100,932717950,32600,32600,32600,32600,0
|
|
20230724,144000,932717950,32600,32600,32600,32600,10
|
|
20230724,143900,932391950,32650,32650,32650,32650,0
|
|
20230724,143800,932391950,32650,32650,32650,32650,0
|
|
20230724,143700,932391950,32650,32600,32650,32600,139
|
|
20230724,143600,927854950,32550,32550,32550,32550,0
|
|
20230724,143500,927854950,32550,32550,32550,32550,92
|
|
20230724,143400,924860350,32450,32550,32550,32450,1044
|
|
20230724,143300,890882550,32450,32450,32450,32450,0
|
|
20230724,143200,890882550,32450,32550,32550,32450,115
|
|
20230724,143100,887140200,32600,32600,32600,32600,0
|
|
20230724,143000,887140200,32600,32600,32600,32600,0
|
|
20230724,142900,887140200,32600,32600,32600,32600,0
|
|
20230724,142800,887140200,32600,32600,32600,32600,1
|
|
20230724,142700,887107600,32600,32600,32600,32600,0
|
|
20230724,142600,887107600,32600,32600,32600,32600,1
|
|
20230724,142500,887075000,32650,32650,32650,32650,1
|
|
20230724,142400,887042350,32650,32650,32650,32650,1
|
|
20230724,142300,887009700,32600,32600,32600,32600,10
|
|
20230724,142200,886683700,32600,32600,32600,32600,0
|
|
20230724,142100,886683700,32600,32600,32600,32600,0
|
|
20230724,142000,886683700,32600,32550,32600,32550,1025
|
|
20230724,141900,853319750,32550,32550,32550,32550,50
|
|
20230724,141800,851692250,32550,32500,32550,32500,312
|
|
20230724,141700,841549850,32500,32450,32500,32450,298
|
|
20230724,141600,831869250,32400,32450,32450,32400,28
|
|
20230724,141500,830961450,32450,32450,32450,32450,1
|
|
20230724,141400,830929000,32450,32500,32500,32450,37
|
|
20230724,141300,829726650,32500,32500,32500,32500,1
|
|
20230724,141200,829694150,32500,32500,32500,32500,0
|
|
20230724,141100,829694150,32500,32500,32500,32500,10
|
|
20230724,141000,829369150,32550,32550,32550,32550,0
|
|
20230724,140900,829369150,32550,32550,32550,32550,164
|
|
20230724,140800,824030950,32600,32600,32600,32600,125
|
|
20230724,140700,819955950,32550,32600,32600,32550,459
|
|
20230724,140600,804995850,32600,32550,32600,32550,541
|
|
20230724,140500,787359450,32550,32550,32550,32550,0
|
|
20230724,140400,787359450,32550,32500,32550,32500,64
|
|
20230724,140300,785276500,32500,32500,32500,32500,3
|
|
20230724,140200,785179000,32500,32500,32500,32500,0
|
|
20230724,140100,785179000,32500,32500,32500,32500,0
|
|
20230724,140000,785179000,32500,32500,32500,32500,7
|
|
20230724,135900,784951500,32600,32600,32600,32600,0
|
|
20230724,135800,784951500,32600,32600,32600,32600,10
|
|
20230724,135700,784625500,32600,32600,32600,32600,0
|
|
20230724,135600,784625500,32600,32600,32700,32600,880
|
|
20230724,135500,755875850,32500,32500,32500,32500,0
|
|
20230724,135400,755875850,32500,32500,32500,32500,3
|
|
20230724,135300,755778350,32450,32450,32450,32450,0
|
|
20230724,135200,755778350,32450,32450,32450,32450,0
|
|
20230724,135100,755778350,32450,32450,32450,32450,0
|
|
20230724,135000,755778350,32450,32450,32450,32450,0
|
|
20230724,134900,755778350,32450,32600,32600,32450,288
|
|
20230724,134800,746393450,32600,32550,32600,32550,238
|
|
20230724,134700,738640150,32350,32350,32350,32350,0
|
|
20230724,134600,738640150,32350,32500,32500,32350,214
|
|
20230724,134500,731687250,32300,32350,32350,32250,631
|
|
20230724,134400,711304650,32350,32350,32350,32350,3
|
|
20230724,134300,711207600,32350,32400,32450,32350,142
|
|
20230724,134200,706602450,32400,32400,32400,32400,100
|
|
20230724,134100,703362450,32350,32350,32350,32350,0
|
|
20230724,134000,703362450,32350,32350,32350,32350,0
|
|
20230724,133900,703362450,32350,32350,32350,32350,30
|
|
20230724,133800,702391950,32350,32350,32350,32350,5
|
|
20230724,133700,702230200,32350,32350,32350,32350,35
|
|
20230724,133600,701097950,32350,32350,32350,32350,105
|
|
20230724,133500,697701200,32350,32350,32350,32350,3
|
|
20230724,133400,697604150,32300,32300,32300,32300,0
|
|
20230724,133300,697604150,32300,32300,32300,32300,89
|
|
20230724,133200,694729450,32150,32150,32150,32150,0
|
|
20230724,133100,694729450,32150,32150,32150,32150,0
|
|
20230724,133000,694729450,32150,32200,32200,32150,30
|
|
20230724,132900,693764900,32150,32300,32300,32150,580
|
|
20230724,132800,675083500,32350,32350,32350,32350,0
|
|
20230724,132700,675083500,32350,32350,32350,32350,6
|
|
20230724,132600,674889400,32350,32350,32350,32350,10
|
|
20230724,132500,674565900,32350,32350,32350,32350,40
|
|
20230724,132400,673271900,32350,32350,32350,32350,13
|
|
20230724,132300,672851350,32250,32250,32250,32250,0
|
|
20230724,132200,672851350,32250,32250,32250,32250,0
|
|
20230724,132100,672851350,32250,32250,32250,32250,0
|
|
20230724,132000,672851350,32250,32250,32250,32250,0
|
|
20230724,131900,672851350,32250,32250,32250,32250,0
|
|
20230724,131800,672851350,32250,32250,32250,32250,0
|
|
20230724,131700,672851350,32250,32250,32250,32250,0
|
|
20230724,131600,672851350,32250,32250,32250,32250,0
|
|
20230724,131500,672851350,32250,32250,32250,32250,0
|
|
20230724,131400,672851350,32250,32300,32350,32250,519
|
|
20230724,131300,656104800,32350,32400,32400,32250,409
|
|
20230724,131200,642885250,32450,32450,32450,32450,0
|
|
20230724,131100,642885250,32450,32450,32450,32450,0
|
|
20230724,131000,642885250,32450,32450,32450,32450,3
|
|
20230724,130900,642787900,32450,32450,32450,32450,24
|
|
20230724,130800,642009100,32500,32500,32500,32500,0
|
|
20230724,130700,642009100,32500,32500,32500,32500,0
|
|
20230724,130600,642009100,32500,32500,32500,32500,0
|
|
20230724,130500,642009100,32500,32500,32500,32500,0
|
|
20230724,130400,642009100,32500,32550,32550,32500,14
|
|
20230724,130300,641553900,32550,32550,32550,32550,0
|
|
20230724,130200,641553900,32550,32550,32550,32550,16
|
|
20230724,130100,641033100,32550,32550,32550,32550,0
|
|
20230724,130000,641033100,32550,32550,32550,32550,0
|
|
20230724,125900,641033100,32550,32550,32550,32550,9
|
|
20230724,125800,640740150,32400,32400,32400,32400,0
|
|
20230724,125700,640740150,32400,32400,32400,32400,0
|
|
20230724,125600,640740150,32400,32400,32400,32400,0
|
|
20230724,125500,640740150,32400,32400,32400,32400,0
|
|
20230724,125400,640740150,32400,32400,32400,32400,3
|
|
20230724,125300,640642950,32400,32450,32450,32400,30
|
|
20230724,125200,639670900,32450,32550,32550,32450,19
|
|
20230724,125100,639054150,32500,32500,32500,32500,202
|
|
20230724,125000,632489150,32500,32500,32500,32500,0
|
|
20230724,124900,632489150,32500,32500,32500,32500,0
|
|
20230724,124800,632489150,32500,32500,32500,32500,0
|
|
20230724,124700,632489150,32500,32500,32500,32500,0
|
|
20230724,124600,632489150,32500,32550,32550,32500,51
|
|
20230724,124500,630829150,32550,32550,32550,32550,1
|
|
20230724,124400,630796600,32550,32550,32550,32550,1
|
|
20230724,124300,630764050,32550,32550,32550,32550,0
|
|
20230724,124200,630764050,32550,32550,32550,32550,0
|
|
20230724,124100,630764050,32550,32550,32550,32550,10
|
|
20230724,124000,630438550,32500,32500,32500,32500,0
|
|
20230724,123900,630438550,32500,32500,32500,32500,6
|
|
20230724,123800,630243550,32550,32550,32550,32550,24
|
|
20230724,123700,629462350,32550,32550,32550,32550,67
|
|
20230724,123600,627281500,32500,32500,32500,32500,4
|
|
20230724,123500,627151500,32500,32500,32500,32500,0
|
|
20230724,123400,627151500,32500,32500,32500,32500,5
|
|
20230724,123300,626989000,32450,32450,32450,32450,0
|
|
20230724,123200,626989000,32450,32450,32450,32450,0
|
|
20230724,123100,626989000,32450,32500,32500,32450,2
|
|
20230724,123000,626924050,32500,32500,32500,32500,5
|
|
20230724,122900,626761550,32450,32450,32450,32450,0
|
|
20230724,122800,626761550,32450,32450,32450,32450,0
|
|
20230724,122700,626761550,32450,32450,32450,32450,0
|
|
20230724,122600,626761550,32450,32300,32450,32300,221
|
|
20230724,122500,619594800,32250,32400,32400,32250,835
|
|
20230724,122400,592605950,32400,32450,32450,32400,39
|
|
20230724,122300,591340500,32400,32400,32400,32400,8
|
|
20230724,122200,591081300,32450,32450,32450,32450,1
|
|
20230724,122100,591048850,32400,32400,32400,32400,3
|
|
20230724,122000,590951650,32450,32450,32450,32450,0
|
|
20230724,121900,590951650,32450,32550,32550,32450,940
|
|
20230724,121800,560430050,32550,32550,32550,32550,0
|
|
20230724,121700,560430050,32550,32600,32600,32550,24
|
|
20230724,121600,559648650,32550,32550,32550,32550,0
|
|
20230724,121500,559648650,32550,32550,32550,32550,0
|
|
20230724,121400,559648650,32550,32500,32550,32500,72
|
|
20230724,121300,557305350,32450,32450,32450,32450,0
|
|
20230724,121200,557305350,32450,32450,32450,32450,0
|
|
20230724,121100,557305350,32450,32450,32450,32450,0
|
|
20230724,121000,557305350,32450,32450,32450,32450,0
|
|
20230724,120900,557305350,32450,32450,32450,32450,0
|
|
20230724,120800,557305350,32450,32450,32450,32450,0
|
|
20230724,120700,557305350,32450,32450,32450,32450,0
|
|
20230724,120600,557305350,32450,32450,32450,32450,0
|
|
20230724,120500,557305350,32450,32450,32450,32450,0
|
|
20230724,120400,557305350,32450,32450,32450,32450,3
|
|
20230724,120300,557208000,32450,32550,32550,32450,1076
|
|
20230724,120200,522223900,32550,32550,32550,32550,0
|
|
20230724,120100,522223900,32550,32550,32550,32550,0
|
|
20230724,120000,522223900,32550,32550,32550,32550,0
|
|
20230724,115900,522223900,32550,32550,32550,32550,0
|
|
20230724,115800,522223900,32550,32600,32600,32550,80
|
|
20230724,115700,519619800,32600,32600,32600,32600,30
|
|
20230724,115600,518641800,32650,32650,32650,32650,19
|
|
20230724,115500,518021450,32650,32650,32650,32650,3
|
|
20230724,115400,517923500,32600,32650,32650,32600,34
|
|
20230724,115300,516815000,32650,32650,32650,32650,0
|
|
20230724,115200,516815000,32650,32650,32650,32650,0
|
|
20230724,115100,516815000,32650,32650,32650,32650,0
|
|
20230724,115000,516815000,32650,32650,32650,32650,50
|
|
20230724,114900,515182500,32600,32650,32650,32600,588
|
|
20230724,114800,495985550,32600,32600,32600,32600,1
|
|
20230724,114700,495952950,32600,32650,32650,32600,365
|
|
20230724,114600,484041150,32700,32700,32700,32700,1
|
|
20230724,114500,484008450,32650,32650,32650,32650,0
|
|
20230724,114400,484008450,32650,32650,32650,32650,1
|
|
20230724,114300,483975800,32650,32650,32650,32650,0
|
|
20230724,114200,483975800,32650,32650,32650,32650,0
|
|
20230724,114100,483975800,32650,32600,32650,32600,24
|
|
20230724,114000,483192950,32550,32600,32600,32550,210
|
|
20230724,113900,476347450,32550,32550,32550,32500,328
|
|
20230724,113800,465674950,32550,32550,32550,32550,55
|
|
20230724,113700,463884700,32550,32600,32600,32550,29
|
|
20230724,113600,462939550,32600,32600,32600,32600,14
|
|
20230724,113500,462483150,32600,32650,32650,32600,91
|
|
20230724,113400,459512350,32650,32650,32650,32650,19
|
|
20230724,113300,458892000,32650,32650,32650,32650,6
|
|
20230724,113200,458696100,32550,32550,32550,32550,0
|
|
20230724,113100,458696100,32550,32600,32600,32550,834
|
|
20230724,113000,431543550,32650,32850,32850,32550,2569
|
|
20230724,112900,347574900,32850,32850,32850,32850,7
|
|
20230724,112800,347344950,32850,32850,32850,32850,0
|
|
20230724,112700,347344950,32850,32850,32850,32850,33
|
|
20230724,112600,346260900,32850,32850,32850,32850,15
|
|
20230724,112500,345768150,32800,32800,32800,32800,0
|
|
20230724,112400,345768150,32800,32800,32800,32800,50
|
|
20230724,112300,344128150,32800,32800,32800,32800,0
|
|
20230724,112200,344128150,32800,32800,32800,32800,50
|
|
20230724,112100,342488150,32850,32850,32850,32850,0
|
|
20230724,112000,342488150,32850,32850,32850,32850,0
|
|
20230724,111900,342488150,32850,32850,32850,32850,46
|
|
20230724,111800,340977050,32850,32850,32850,32850,52
|
|
20230724,111700,339268850,32800,32800,32800,32800,0
|
|
20230724,111600,339268850,32800,32800,32800,32800,0
|
|
20230724,111500,339268850,32800,32800,32800,32800,0
|
|
20230724,111400,339268850,32800,32800,32800,32800,0
|
|
20230724,111300,339268850,32800,32800,32800,32800,134
|
|
20230724,111200,334873650,32750,32750,32750,32750,30
|
|
20230724,111100,333891150,32750,32800,32800,32750,21
|
|
20230724,111000,333203350,32800,32800,32800,32800,99
|
|
20230724,110900,329956150,32800,32850,32850,32800,51
|
|
20230724,110800,328281250,32850,32850,32850,32850,32
|
|
20230724,110700,327230050,32850,32850,32850,32850,0
|
|
20230724,110600,327230050,32850,32850,32850,32850,521
|
|
20230724,110500,310115200,32850,32850,32850,32850,0
|
|
20230724,110400,310115200,32850,32850,32850,32850,0
|
|
20230724,110300,310115200,32850,32850,32850,32850,2
|
|
20230724,110200,310049500,32850,32850,32850,32850,138
|
|
20230724,110100,305516200,32800,32800,32800,32800,0
|
|
20230724,110000,305516200,32800,32850,32850,32800,5
|
|
20230724,105900,305352150,32800,32850,32850,32800,283
|
|
20230724,105800,296057750,32800,32800,32800,32800,7
|
|
20230724,105700,295828150,32800,32800,32800,32800,0
|
|
20230724,105600,295828150,32800,32850,32850,32800,180
|
|
20230724,105500,289916000,32850,32850,32850,32850,61
|
|
20230724,105400,287912150,32850,32900,32900,32850,464
|
|
20230724,105300,272647500,32850,32850,32850,32850,228
|
|
20230724,105200,265157700,32850,32800,32850,32800,10
|
|
20230724,105100,264829250,32850,32850,32850,32750,177
|
|
20230724,105000,259022900,32850,32850,32850,32850,0
|
|
20230724,104900,259022900,32850,32850,32850,32850,10
|
|
20230724,104800,258694400,32900,32900,32900,32900,0
|
|
20230724,104700,258694400,32900,32900,32900,32900,0
|
|
20230724,104600,258694400,32900,32900,32900,32900,0
|
|
20230724,104500,258694400,32900,32900,32900,32900,0
|
|
20230724,104400,258694400,32900,32900,32900,32900,72
|
|
20230724,104300,256325600,32950,32950,32950,32950,20
|
|
20230724,104200,255666600,32950,32950,32950,32950,15
|
|
20230724,104100,255172350,32950,32950,32950,32950,4
|
|
20230724,104000,255040550,32900,32900,32900,32900,0
|
|
20230724,103900,255040550,32900,32900,32900,32900,0
|
|
20230724,103800,255040550,32900,32850,32900,32850,7
|
|
20230724,103700,254810300,32850,32850,32850,32850,173
|
|
20230724,103600,249127250,32800,32850,32850,32800,6
|
|
20230724,103500,248930200,32850,32850,32850,32850,1
|
|
20230724,103400,248897350,32850,32850,32850,32850,0
|
|
20230724,103300,248897350,32850,32850,32850,32800,1135
|
|
20230724,103200,211617900,32850,32850,32850,32850,175
|
|
20230724,103100,205869150,32850,32900,32900,32850,62
|
|
20230724,103000,203831550,32850,32900,32900,32850,6
|
|
20230724,102900,203634200,32900,32900,32900,32900,2
|
|
20230724,102800,203568400,32900,32900,32900,32900,0
|
|
20230724,102700,203568400,32900,32900,32900,32900,17
|
|
20230724,102600,203009100,32950,32950,32950,32950,0
|
|
20230724,102500,203009100,32950,32950,32950,32950,0
|
|
20230724,102400,203009100,32950,32950,32950,32950,0
|
|
20230724,102300,203009100,32950,32950,32950,32950,6
|
|
20230724,102200,202811400,33000,33000,33000,32950,26
|
|
20230724,102100,201953450,33000,33000,33000,33000,2
|
|
20230724,102000,201887450,33000,33000,33000,33000,2
|
|
20230724,101900,201821450,33000,33000,33000,33000,0
|
|
20230724,101800,201821450,33000,33000,33000,33000,3
|
|
20230724,101700,201722450,33000,33000,33000,33000,0
|
|
20230724,101600,201722450,33000,32950,33000,32950,102
|
|
20230724,101500,198358200,32950,33000,33000,32950,51
|
|
20230724,101400,196677700,33000,33000,33000,33000,0
|
|
20230724,101300,196677700,33000,33000,33000,33000,0
|
|
20230724,101200,196677700,33000,33000,33000,33000,0
|
|
20230724,101100,196677700,33000,33000,33000,33000,13
|
|
20230724,101000,196248700,32950,33050,33050,32950,31
|
|
20230724,100900,195224750,33050,33050,33050,33050,10
|
|
20230724,100800,194894250,32800,33000,33000,32800,597
|
|
20230724,100700,175275600,33000,33000,33000,33000,0
|
|
20230724,100600,175275600,33000,33000,33000,33000,16
|
|
20230724,100500,174747600,33000,33000,33000,33000,33
|
|
20230724,100400,173658600,33000,33000,33000,33000,2
|
|
20230724,100300,173592600,33000,33000,33000,33000,31
|
|
20230724,100200,172569600,32800,32950,33000,32800,1909
|
|
20230724,100100,109588500,32850,32900,32900,32850,40
|
|
20230724,100000,108272750,32900,33100,33100,32900,232
|
|
20230724,095900,100615200,33100,33100,33100,33100,1
|
|
20230724,095800,100582100,33100,33100,33100,33100,0
|
|
20230724,095700,100582100,33100,33100,33100,33100,49
|
|
20230724,095600,98960200,33050,33050,33050,33000,20
|
|
20230724,095500,98299350,33050,33050,33050,33050,0
|
|
20230724,095400,98299350,33050,33050,33050,33050,0
|
|
20230724,095300,98299350,33050,33050,33050,33050,47
|
|
20230724,095200,96746000,33100,33100,33100,33100,87
|
|
20230724,095100,93866300,33100,33100,33100,33100,1
|
|
20230724,095000,93833200,33150,33150,33150,33150,12
|
|
20230724,094900,93435400,33150,33150,33150,33150,0
|
|
20230724,094800,93435400,33150,33100,33150,33100,6
|
|
20230724,094700,93236650,33150,33150,33150,33150,115
|
|
20230724,094600,89424400,33100,33100,33100,33100,0
|
|
20230724,094500,89424400,33100,33100,33100,33100,1
|
|
20230724,094400,89391300,33100,33100,33100,33100,0
|
|
20230724,094300,89391300,33100,33100,33100,33100,4
|
|
20230724,094200,89258900,33150,33150,33150,33150,0
|
|
20230724,094100,89258900,33150,33150,33150,33150,0
|
|
20230724,094000,89258900,33150,33150,33150,33150,1
|
|
20230724,093900,89225750,33150,33150,33150,33150,0
|
|
20230724,093800,89225750,33150,33100,33150,33100,180
|
|
20230724,093700,83266000,33050,33050,33050,33050,47
|
|
20230724,093600,81712650,33050,33100,33100,33050,35
|
|
20230724,093500,80554400,33050,33050,33050,33050,0
|
|
20230724,093400,80554400,33050,33050,33050,33050,0
|
|
20230724,093300,80554400,33050,33050,33050,33050,0
|
|
20230724,093200,80554400,33050,33050,33050,33050,14
|
|
20230724,093100,80091700,33000,33000,33000,33000,0
|
|
20230724,093000,80091700,33000,33000,33000,33000,0
|
|
20230724,092900,80091700,33000,33000,33000,33000,0
|
|
20230724,092800,80091700,33000,33000,33000,33000,0
|
|
20230724,092700,80091700,33000,33100,33100,33000,233
|
|
20230724,092600,72391200,33250,33150,33250,33150,29
|
|
20230724,092500,71429450,33150,33150,33150,33150,2
|
|
20230724,092400,71363150,33000,33150,33150,33000,57
|
|
20230724,092300,69474650,32950,32950,32950,32950,0
|
|
20230724,092200,69474650,32950,33150,33150,32950,13
|
|
20230724,092100,69044300,32950,32950,32950,32950,378
|
|
20230724,092000,56589200,32950,32900,32950,32900,140
|
|
20230724,091900,51977100,32900,32850,32900,32850,40
|
|
20230724,091800,50661600,32850,32850,32850,32850,12
|
|
20230724,091700,50267400,32850,32800,32850,32800,11
|
|
20230724,091600,49906100,32800,32800,32800,32800,3
|
|
20230724,091500,49807700,32850,32850,32850,32850,0
|
|
20230724,091400,49807700,32850,32850,32850,32850,9
|
|
20230724,091300,49512050,32850,32850,32850,32850,10
|
|
20230724,091200,49183550,32850,32850,32850,32850,2
|
|
20230724,091100,49117850,32800,32850,32850,32800,48
|
|
20230724,091000,47542700,32800,32800,32800,32800,50
|
|
20230724,090900,45902700,32800,32800,32800,32750,27
|
|
20230724,090800,45017250,32800,32800,32800,32800,3
|
|
20230724,090700,44918850,32800,32800,32800,32800,5
|
|
20230724,090600,44754850,32800,32950,33100,32700,555
|
|
20230724,090500,26516450,32950,33150,33150,32950,155
|
|
20230724,090400,21409000,33150,33150,33150,33150,0
|
|
20230724,090300,21409000,33150,33150,33150,33150,9
|
|
20230724,090200,21110650,32900,32900,32900,32900,4
|
|
20230724,090100,20979050,32950,33050,33050,32950,169
|
|
20230724,090000,15401900,33050,33100,33100,33000,466
|