586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184300,1162857500,44000,44000,44000,44000,932
|
|
20230714,184200,1162857500,44000,44000,44000,44000,0
|
|
20230714,184100,1162857500,44000,44000,44000,44000,0
|
|
20230714,184000,1162857500,44000,44000,44000,44000,0
|
|
20230714,183900,1162857500,44000,44000,44000,44000,0
|
|
20230714,183800,1162857500,44000,44000,44000,44000,0
|
|
20230714,183700,1162857500,44000,44000,44000,44000,0
|
|
20230714,183600,1162857500,44000,44000,44000,44000,0
|
|
20230714,183500,1162857500,44000,44000,44000,44000,0
|
|
20230714,183400,1162857500,44000,44000,44000,44000,0
|
|
20230714,183300,1162857500,44000,44000,44000,44000,0
|
|
20230714,183200,1162857500,44000,44000,44000,44000,0
|
|
20230714,183100,1162857500,44000,44000,44000,44000,0
|
|
20230714,183000,1162857500,44000,44000,44000,44000,0
|
|
20230714,182900,1162857500,44000,44000,44000,44000,0
|
|
20230714,182800,1162857500,44000,44000,44000,44000,0
|
|
20230714,182700,1162857500,44000,44000,44000,44000,0
|
|
20230714,182600,1162857500,44000,44000,44000,44000,0
|
|
20230714,182500,1162857500,44000,44000,44000,44000,0
|
|
20230714,182400,1162857500,44000,44000,44000,44000,0
|
|
20230714,182300,1162857500,44000,44000,44000,44000,0
|
|
20230714,182200,1162857500,44000,44000,44000,44000,0
|
|
20230714,182100,1162857500,44000,44000,44000,44000,0
|
|
20230714,182000,1162857500,44000,44000,44000,44000,0
|
|
20230714,181900,1162857500,44000,44000,44000,44000,0
|
|
20230714,181800,1162857500,44000,44000,44000,44000,0
|
|
20230714,181700,1162857500,44000,44000,44000,44000,0
|
|
20230714,181600,1162857500,44000,44000,44000,44000,0
|
|
20230714,181500,1162857500,44000,44000,44000,44000,0
|
|
20230714,181400,1162857500,44000,44000,44000,44000,0
|
|
20230714,181300,1162857500,44000,44000,44000,44000,932
|
|
20230714,181200,1162857500,44000,44000,44000,44000,0
|
|
20230714,181100,1162857500,44000,44000,44000,44000,0
|
|
20230714,181000,1162857500,44000,44000,44000,44000,0
|
|
20230714,180900,1162857500,44000,44000,44000,44000,0
|
|
20230714,180800,1162857500,44000,44000,44000,44000,0
|
|
20230714,180700,1162857500,44000,44000,44000,44000,0
|
|
20230714,180600,1162857500,44000,44000,44000,44000,0
|
|
20230714,180500,1162857500,44000,44000,44000,44000,0
|
|
20230714,180400,1162857500,44000,44000,44000,44000,0
|
|
20230714,180300,1162857500,44000,44000,44000,44000,0
|
|
20230714,180200,1162857500,44000,44000,44000,44000,0
|
|
20230714,180100,1162857500,44000,44000,44000,44000,0
|
|
20230714,180000,1162857500,44000,44000,44000,44000,0
|
|
20230714,175900,1162857500,44000,44000,44000,44000,0
|
|
20230714,175800,1162857500,44000,44000,44000,44000,0
|
|
20230714,175700,1162857500,44000,44000,44000,44000,0
|
|
20230714,175600,1162857500,44000,44000,44000,44000,0
|
|
20230714,175500,1162857500,44000,44000,44000,44000,0
|
|
20230714,175400,1162857500,44000,44000,44000,44000,0
|
|
20230714,175300,1162857500,44000,44000,44000,44000,0
|
|
20230714,175200,1162857500,44000,44000,44000,44000,0
|
|
20230714,175100,1162857500,44000,44000,44000,44000,0
|
|
20230714,175000,1162857500,44000,44000,44000,44000,0
|
|
20230714,174900,1162857500,44000,44000,44000,44000,0
|
|
20230714,174800,1162857500,44000,44000,44000,44000,0
|
|
20230714,174700,1162857500,44000,44000,44000,44000,0
|
|
20230714,174600,1162857500,44000,44000,44000,44000,0
|
|
20230714,174500,1162857500,44000,44000,44000,44000,0
|
|
20230714,174400,1162857500,44000,44000,44000,44000,0
|
|
20230714,174300,1162857500,44000,44000,44000,44000,932
|
|
20230714,174200,1162857500,44000,44000,44000,44000,0
|
|
20230714,174100,1162857500,44000,44000,44000,44000,0
|
|
20230714,174000,1162857500,44000,44000,44000,44000,0
|
|
20230714,173900,1162857500,44000,44000,44000,44000,0
|
|
20230714,173800,1162857500,44000,44000,44000,44000,0
|
|
20230714,173700,1162857500,44000,44000,44000,44000,0
|
|
20230714,173600,1162857500,44000,44000,44000,44000,0
|
|
20230714,173500,1162857500,44000,44000,44000,44000,0
|
|
20230714,173400,1162857500,44000,44000,44000,44000,0
|
|
20230714,173300,1162857500,44000,44000,44000,44000,0
|
|
20230714,173200,1162857500,44000,44000,44000,44000,0
|
|
20230714,173100,1162857500,44000,44000,44000,44000,0
|
|
20230714,173000,1162857500,44000,44000,44000,44000,0
|
|
20230714,172900,1162857500,44000,44000,44000,44000,0
|
|
20230714,172800,1162857500,44000,44000,44000,44000,0
|
|
20230714,172700,1162857500,44000,44000,44000,44000,0
|
|
20230714,172600,1162857500,44000,44000,44000,44000,0
|
|
20230714,172500,1162857500,44000,44000,44000,44000,0
|
|
20230714,172400,1162857500,44000,44000,44000,44000,0
|
|
20230714,172300,1162857500,44000,44000,44000,44000,0
|
|
20230714,172200,1162857500,44000,44000,44000,44000,0
|
|
20230714,172100,1162857500,44000,44000,44000,44000,0
|
|
20230714,172000,1162857500,44000,44000,44000,44000,0
|
|
20230714,171900,1162857500,44000,44000,44000,44000,0
|
|
20230714,171800,1162857500,44000,44000,44000,44000,0
|
|
20230714,171700,1162857500,44000,44000,44000,44000,0
|
|
20230714,171600,1162857500,44000,44000,44000,44000,0
|
|
20230714,171500,1162857500,44000,44000,44000,44000,0
|
|
20230714,171400,1162857500,44000,44000,44000,44000,0
|
|
20230714,171300,1162857500,44000,44000,44000,44000,932
|
|
20230714,171200,1162857500,44000,44000,44000,44000,0
|
|
20230714,171100,1162857500,44000,44000,44000,44000,0
|
|
20230714,171000,1162857500,44000,44000,44000,44000,0
|
|
20230714,170900,1162857500,44000,44000,44000,44000,0
|
|
20230714,170800,1162857500,44000,44000,44000,44000,0
|
|
20230714,170700,1162857500,44000,44000,44000,44000,0
|
|
20230714,170600,1162857500,44000,44000,44000,44000,0
|
|
20230714,170500,1162857500,44000,44000,44000,44000,0
|
|
20230714,170400,1162857500,44000,44000,44000,44000,0
|
|
20230714,170300,1162857500,44000,44000,44000,44000,0
|
|
20230714,170200,1162857500,44000,44000,44000,44000,0
|
|
20230714,170100,1162857500,44000,44000,44000,44000,0
|
|
20230714,170000,1162857500,44000,44000,44000,44000,0
|
|
20230714,165900,1162857500,44000,44000,44000,44000,0
|
|
20230714,165800,1162857500,44000,44000,44000,44000,0
|
|
20230714,165700,1162857500,44000,44000,44000,44000,0
|
|
20230714,165600,1162857500,44000,44000,44000,44000,0
|
|
20230714,165500,1162857500,44000,44000,44000,44000,0
|
|
20230714,165400,1162857500,44000,44000,44000,44000,0
|
|
20230714,165300,1162857500,44000,44000,44000,44000,0
|
|
20230714,165200,1162857500,44000,44000,44000,44000,0
|
|
20230714,165100,1162857500,44000,44000,44000,44000,0
|
|
20230714,165000,1162857500,44000,44000,44000,44000,0
|
|
20230714,164900,1162857500,44000,44000,44000,44000,0
|
|
20230714,164800,1162857500,44000,44000,44000,44000,0
|
|
20230714,164700,1162857500,44000,44000,44000,44000,0
|
|
20230714,164600,1162857500,44000,44000,44000,44000,0
|
|
20230714,164500,1162857500,44000,44000,44000,44000,0
|
|
20230714,164400,1162857500,44000,44000,44000,44000,0
|
|
20230714,164300,1162857500,44000,44000,44000,44000,932
|
|
20230714,164200,1162857500,44000,44000,44000,44000,0
|
|
20230714,164100,1162857500,44000,44000,44000,44000,0
|
|
20230714,164000,1162857500,44000,44000,44000,44000,0
|
|
20230714,163900,1162857500,44000,44000,44000,44000,0
|
|
20230714,163800,1162857500,44000,44000,44000,44000,0
|
|
20230714,163700,1162857500,44000,44000,44000,44000,0
|
|
20230714,163600,1162857500,44000,44000,44000,44000,0
|
|
20230714,163500,1162857500,44000,44000,44000,44000,0
|
|
20230714,163400,1162857500,44000,44000,44000,44000,0
|
|
20230714,163300,1162857500,44000,44000,44000,44000,0
|
|
20230714,163200,1162857500,44000,44000,44000,44000,0
|
|
20230714,163100,1162857500,44000,44000,44000,44000,0
|
|
20230714,163000,1162857500,44000,44000,44000,44000,0
|
|
20230714,162900,1162857500,44000,44000,44000,44000,0
|
|
20230714,162800,1162857500,44000,44000,44000,44000,0
|
|
20230714,162700,1162857500,44000,44000,44000,44000,0
|
|
20230714,162600,1162857500,44000,44000,44000,44000,0
|
|
20230714,162500,1162857500,44000,44000,44000,44000,0
|
|
20230714,162400,1162857500,44000,44000,44000,44000,0
|
|
20230714,162300,1162857500,44000,44000,44000,44000,0
|
|
20230714,162200,1162857500,44000,44000,44000,44000,0
|
|
20230714,162100,1162857500,44000,44000,44000,44000,0
|
|
20230714,162000,1162857500,44000,44000,44000,44000,0
|
|
20230714,161900,1162857500,44000,44000,44000,44000,0
|
|
20230714,161800,1162857500,44000,44000,44000,44000,0
|
|
20230714,161700,1162857500,44000,44000,44000,44000,0
|
|
20230714,161600,1162857500,44000,44000,44000,44000,0
|
|
20230714,161500,1162857500,44000,44000,44000,44000,0
|
|
20230714,161400,1162857500,44000,44000,44000,44000,0
|
|
20230714,161300,1162857500,44000,44000,44000,44000,932
|
|
20230714,161200,1162857500,44000,44000,44000,44000,0
|
|
20230714,161100,1162857500,44000,44000,44000,44000,0
|
|
20230714,161000,1162857500,44000,44000,44000,44000,0
|
|
20230714,160900,1162857500,44000,44000,44000,44000,0
|
|
20230714,160800,1162857500,44000,44000,44000,44000,0
|
|
20230714,160700,1162857500,44000,44000,44000,44000,0
|
|
20230714,160600,1162857500,44000,44000,44000,44000,0
|
|
20230714,160500,1162857500,44000,44000,44000,44000,0
|
|
20230714,160400,1162857500,44000,44000,44000,44000,0
|
|
20230714,160300,1162857500,44000,44000,44000,44000,0
|
|
20230714,160200,1162857500,44000,44000,44000,44000,0
|
|
20230714,160100,1162857500,44000,44000,44000,44000,0
|
|
20230714,160000,1162857500,44000,44000,44000,44000,0
|
|
20230714,155900,1162857500,44000,44000,44000,44000,0
|
|
20230714,155800,1162857500,44000,44000,44000,44000,0
|
|
20230714,155700,1162857500,44000,44000,44000,44000,0
|
|
20230714,155600,1162857500,44000,44000,44000,44000,0
|
|
20230714,155500,1162857500,44000,44000,44000,44000,0
|
|
20230714,155400,1162857500,44000,44000,44000,44000,0
|
|
20230714,155300,1162857500,44000,44000,44000,44000,0
|
|
20230714,155200,1162857500,44000,44000,44000,44000,0
|
|
20230714,155100,1162857500,44000,44000,44000,44000,0
|
|
20230714,155000,1162857500,44000,44000,44000,44000,0
|
|
20230714,154900,1162857500,44000,44000,44000,44000,0
|
|
20230714,154800,1162857500,44000,44000,44000,44000,0
|
|
20230714,154700,1162857500,44000,44000,44000,44000,0
|
|
20230714,154600,1162857500,44000,44000,44000,44000,0
|
|
20230714,154500,1162857500,44000,44000,44000,44000,0
|
|
20230714,154400,1162857500,44000,44000,44000,44000,0
|
|
20230714,154300,1162857500,44000,44000,44000,44000,932
|
|
20230714,154200,1162857500,44000,44000,44000,44000,0
|
|
20230714,154100,1162857500,44000,44000,44000,44000,0
|
|
20230714,154000,1162857500,44000,44000,44000,44000,0
|
|
20230714,153900,1162857500,44000,44000,44000,44000,0
|
|
20230714,153800,1162857500,44000,44000,44000,44000,0
|
|
20230714,153700,1162857500,44000,44000,44000,44000,0
|
|
20230714,153600,1162857500,44000,44000,44000,44000,0
|
|
20230714,153500,1162857500,44000,44000,44000,44000,0
|
|
20230714,153400,1162857500,44000,44000,44000,44000,0
|
|
20230714,153300,1162857500,44000,44000,44000,44000,0
|
|
20230714,153200,1162857500,44000,44000,44000,44000,0
|
|
20230714,153100,1162857500,44000,44000,44000,44000,0
|
|
20230714,153000,1162857500,44000,44000,44000,44000,932
|
|
20230714,152900,1121849500,43900,43900,43900,43900,0
|
|
20230714,152800,1121849500,43900,43900,43900,43900,0
|
|
20230714,152700,1121849500,43900,43900,43900,43900,0
|
|
20230714,152600,1121849500,43900,43900,43900,43900,0
|
|
20230714,152500,1121849500,43900,43900,43900,43900,0
|
|
20230714,152400,1121849500,43900,43900,43900,43900,0
|
|
20230714,152300,1121849500,43900,43900,43900,43900,0
|
|
20230714,152200,1121849500,43900,43900,43900,43900,0
|
|
20230714,152100,1121849500,43900,43900,43900,43900,0
|
|
20230714,152000,1121849500,43900,43900,43900,43900,0
|
|
20230714,151900,1121849500,43900,43800,43900,43800,7
|
|
20230714,151800,1121542550,43800,43750,43800,43750,50
|
|
20230714,151700,1119354950,43800,43900,43900,43800,36
|
|
20230714,151600,1117776350,43850,43850,43900,43850,63
|
|
20230714,151500,1115010800,43900,43750,43900,43750,9
|
|
20230714,151400,1114615850,43900,43900,43950,43750,63
|
|
20230714,151300,1111849950,43950,43850,43950,43750,211
|
|
20230714,151200,1102614300,43850,43800,43850,43800,141
|
|
20230714,151100,1096436700,43850,43900,43950,43850,93
|
|
20230714,151000,1092356300,43950,43950,43950,43900,26
|
|
20230714,150900,1091213950,43950,43950,43950,43900,22
|
|
20230714,150800,1090247500,43950,43900,43950,43900,171
|
|
20230714,150700,1082739600,43950,43850,43950,43850,365
|
|
20230714,150600,1066715500,43850,43850,43900,43850,52
|
|
20230714,150500,1064434450,43900,43900,43900,43900,13
|
|
20230714,150400,1063863750,43900,43900,43900,43850,23
|
|
20230714,150300,1062854150,43900,43900,43900,43850,21
|
|
20230714,150200,1061932450,43900,43900,43900,43900,13
|
|
20230714,150100,1061361750,43900,43850,43900,43850,99
|
|
20230714,150000,1057019600,43850,43850,43900,43800,66
|
|
20230714,145900,1054124200,43900,43900,43900,43900,17
|
|
20230714,145800,1053377900,43900,43900,43900,43900,19
|
|
20230714,145700,1052543800,43900,43900,43900,43900,13
|
|
20230714,145600,1051973100,43900,43900,43900,43900,17
|
|
20230714,145500,1051226800,43900,43900,43900,43900,13
|
|
20230714,145400,1050656100,43900,43850,43900,43850,75
|
|
20230714,145300,1047366450,43850,43900,43900,43850,41
|
|
20230714,145200,1045567650,43900,43900,43900,43850,20
|
|
20230714,145100,1044689700,43900,43900,43900,43900,10
|
|
20230714,145000,1044250700,43900,43900,43900,43900,13
|
|
20230714,144900,1043680000,43900,43900,43900,43900,17
|
|
20230714,144800,1042933700,43900,43850,43900,43850,68
|
|
20230714,144700,1039951250,43900,43900,43900,43900,16
|
|
20230714,144600,1039248850,43900,43850,43900,43850,28
|
|
20230714,144500,1038020050,43850,43850,43850,43800,33
|
|
20230714,144400,1036573500,43850,43850,43850,43850,18
|
|
20230714,144300,1035784200,43850,43850,43850,43850,13
|
|
20230714,144200,1035214150,43900,43900,43900,43900,17
|
|
20230714,144100,1034467850,43800,43900,43900,43800,21
|
|
20230714,144000,1033546050,43800,43900,43900,43800,48
|
|
20230714,143900,1031442300,43900,43900,43900,43850,33
|
|
20230714,143800,1029994350,43900,43900,43900,43900,13
|
|
20230714,143700,1029423650,43900,43850,43900,43850,18
|
|
20230714,143600,1028634300,43850,43850,43850,43850,13
|
|
20230714,143500,1028064250,43850,43800,43850,43800,45
|
|
20230714,143400,1026092250,43850,43850,43850,43850,26
|
|
20230714,143300,1024952150,43850,43800,43850,43750,115
|
|
20230714,143200,1019917500,43850,43850,43850,43850,18
|
|
20230714,143100,1019128200,43850,43800,43850,43800,82
|
|
20230714,143000,1015535950,43800,43800,43800,43800,19
|
|
20230714,142900,1014703750,43800,43800,43850,43800,269
|
|
20230714,142800,1002921200,43850,43850,43850,43850,19
|
|
20230714,142700,1002088050,43800,43900,43900,43800,102
|
|
20230714,142600,997615650,43800,43800,43800,43800,341
|
|
20230714,142500,982679850,43800,43900,43900,43800,112
|
|
20230714,142400,977773550,43900,43900,43900,43900,13
|
|
20230714,142300,977202850,43900,43900,43900,43900,14
|
|
20230714,142200,976588250,43850,43850,43850,43850,23
|
|
20230714,142100,975579700,43800,43800,43800,43800,103
|
|
20230714,142000,971068300,43900,43900,43900,43900,17
|
|
20230714,141900,970322000,43900,43800,43900,43800,513
|
|
20230714,141800,947851300,43900,43900,43900,43900,126
|
|
20230714,141700,942319900,43900,43900,43900,43900,18
|
|
20230714,141600,941529700,43900,43900,43900,43900,19
|
|
20230714,141500,940695600,43900,43900,43900,43800,613
|
|
20230714,141400,913844900,43900,43850,43900,43850,76
|
|
20230714,141300,910512250,43850,43850,43850,43800,9
|
|
20230714,141200,910117800,43850,43800,43850,43800,58
|
|
20230714,141100,907577300,43800,43800,43800,43800,16
|
|
20230714,141000,906876500,43850,43850,43850,43850,9
|
|
20230714,140900,906481850,43850,43850,43850,43850,0
|
|
20230714,140800,906481850,43850,43800,43850,43800,27
|
|
20230714,140700,905299050,43850,43850,43850,43850,0
|
|
20230714,140600,905299050,43850,43850,43850,43850,0
|
|
20230714,140500,905299050,43850,43850,43850,43850,5
|
|
20230714,140400,905079800,43850,43850,43850,43850,0
|
|
20230714,140300,905079800,43850,43850,43850,43850,4
|
|
20230714,140200,904904400,43850,43850,43850,43850,0
|
|
20230714,140100,904904400,43850,43850,43850,43850,5
|
|
20230714,140000,904685150,43850,43850,43850,43850,0
|
|
20230714,135900,904685150,43850,43850,43850,43850,1
|
|
20230714,135800,904641300,43800,43850,43850,43800,6
|
|
20230714,135700,904378250,43850,43850,43850,43850,1
|
|
20230714,135600,904334400,43850,43850,43850,43850,7
|
|
20230714,135500,904027450,43800,43850,43850,43800,13
|
|
20230714,135400,903457550,43850,43850,43850,43850,5
|
|
20230714,135300,903238300,43850,43900,43900,43850,7
|
|
20230714,135200,902931050,43850,43850,43850,43850,0
|
|
20230714,135100,902931050,43850,43850,43900,43850,18
|
|
20230714,135000,902141700,43850,43800,43850,43800,6
|
|
20230714,134900,901878850,43800,43800,43800,43800,5
|
|
20230714,134800,901659850,43850,43800,43850,43800,48
|
|
20230714,134700,899557250,43900,43900,43900,43900,0
|
|
20230714,134600,899557250,43900,43800,43900,43650,522
|
|
20230714,134500,876741350,43850,43900,43900,43850,59
|
|
20230714,134400,874154150,43950,43950,43950,43950,14
|
|
20230714,134300,873538850,43900,43900,43900,43900,10
|
|
20230714,134200,873099850,43950,43950,43950,43950,1
|
|
20230714,134100,873055900,43950,43900,43950,43900,6
|
|
20230714,134000,872792250,43900,43900,43900,43900,0
|
|
20230714,133900,872792250,43900,43900,43900,43900,4
|
|
20230714,133800,872616650,43900,43900,43900,43900,6
|
|
20230714,133700,872353250,43900,43900,43900,43900,1
|
|
20230714,133600,872309350,43850,43850,43850,43850,3
|
|
20230714,133500,872177800,43850,43850,43850,43850,1
|
|
20230714,133400,872133950,43900,43900,43900,43900,4
|
|
20230714,133300,871958350,43850,43850,43850,43850,0
|
|
20230714,133200,871958350,43850,43850,43850,43850,30
|
|
20230714,133100,870642850,43800,43800,43800,43800,0
|
|
20230714,133000,870642850,43800,43800,43800,43800,91
|
|
20230714,132900,866657050,43800,43800,43800,43750,106
|
|
20230714,132800,862019250,43800,43800,43800,43800,11
|
|
20230714,132700,861537450,43800,43800,43800,43800,9
|
|
20230714,132600,861143250,43800,43800,43800,43800,1
|
|
20230714,132500,861099450,43800,43800,43800,43800,1
|
|
20230714,132400,861055650,43800,43800,43800,43800,25
|
|
20230714,132300,859960650,43800,43800,43800,43800,0
|
|
20230714,132200,859960650,43800,43800,43800,43800,6
|
|
20230714,132100,859697850,43800,43800,43800,43800,3
|
|
20230714,132000,859566450,43800,43800,43800,43800,0
|
|
20230714,131900,859566450,43800,43800,43800,43800,5
|
|
20230714,131800,859347450,43750,43750,43750,43750,15
|
|
20230714,131700,858691200,43750,43750,43750,43750,16
|
|
20230714,131600,857991200,43750,43750,43750,43750,0
|
|
20230714,131500,857991200,43750,43750,43750,43750,19
|
|
20230714,131400,857159950,43750,43750,43750,43750,1
|
|
20230714,131300,857116200,43750,43750,43750,43750,0
|
|
20230714,131200,857116200,43750,43750,43750,43750,4
|
|
20230714,131100,856941200,43750,43750,43750,43750,0
|
|
20230714,131000,856941200,43750,43750,43750,43750,6
|
|
20230714,130900,856678700,43700,43700,43700,43700,10
|
|
20230714,130800,856241700,43700,43700,43700,43700,124
|
|
20230714,130700,850822900,43750,43700,43750,43700,29
|
|
20230714,130600,849555350,43700,43700,43700,43700,186
|
|
20230714,130500,841427150,43700,43700,43700,43700,23
|
|
20230714,130400,840422050,43700,43700,43700,43700,1
|
|
20230714,130300,840378350,43750,43750,43750,43750,5
|
|
20230714,130200,840159600,43700,43750,43750,43700,156
|
|
20230714,130100,833342350,43750,43750,43750,43750,0
|
|
20230714,130000,833342350,43750,43750,43750,43750,4
|
|
20230714,125900,833167350,43700,43750,43750,43700,21
|
|
20230714,125800,832248700,43750,43750,43750,43700,25
|
|
20230714,125700,831155950,43750,43750,43750,43750,1
|
|
20230714,125600,831112200,43750,43750,43750,43750,1
|
|
20230714,125500,831068450,43750,43750,43750,43750,7
|
|
20230714,125400,830762200,43750,43750,43750,43750,0
|
|
20230714,125300,830762200,43750,43750,43750,43750,5
|
|
20230714,125200,830543450,43750,43750,43750,43750,33
|
|
20230714,125100,829099700,43750,43750,43750,43750,1
|
|
20230714,125000,829055950,43700,43750,43750,43700,59
|
|
20230714,124900,826477200,43700,43700,43700,43700,0
|
|
20230714,124800,826477200,43700,43750,43750,43700,21
|
|
20230714,124700,825559450,43750,43750,43750,43750,1
|
|
20230714,124600,825515700,43750,43750,43750,43750,0
|
|
20230714,124500,825515700,43750,43750,43750,43750,0
|
|
20230714,124400,825515700,43750,43750,43750,43750,0
|
|
20230714,124300,825515700,43750,43750,43750,43750,0
|
|
20230714,124200,825515700,43750,43750,43750,43750,1
|
|
20230714,124100,825471950,43700,43700,43700,43700,0
|
|
20230714,124000,825471950,43700,43700,43700,43700,50
|
|
20230714,123900,823286950,43750,43750,43750,43750,0
|
|
20230714,123800,823286950,43750,43750,43750,43750,0
|
|
20230714,123700,823286950,43750,43750,43750,43750,21
|
|
20230714,123600,822368200,43750,43750,43750,43750,1
|
|
20230714,123500,822324450,43750,43750,43750,43750,0
|
|
20230714,123400,822324450,43750,43750,43750,43750,31
|
|
20230714,123300,820968200,43750,43700,43750,43700,41
|
|
20230714,123200,819176450,43700,43750,43750,43700,16
|
|
20230714,123100,818476950,43750,43750,43750,43750,1
|
|
20230714,123000,818433200,43750,43750,43750,43750,3
|
|
20230714,122900,818301950,43750,43750,43750,43750,5
|
|
20230714,122800,818083200,43700,43700,43700,43700,1
|
|
20230714,122700,818039500,43750,43750,43750,43750,6
|
|
20230714,122600,817777000,43700,43700,43700,43700,32
|
|
20230714,122500,816378600,43750,43750,43750,43750,0
|
|
20230714,122400,816378600,43750,43750,43750,43750,3
|
|
20230714,122300,816247350,43750,43750,43750,43750,5
|
|
20230714,122200,816028600,43800,43800,43800,43800,0
|
|
20230714,122100,816028600,43800,43800,43800,43800,0
|
|
20230714,122000,816028600,43800,43650,43800,43650,585
|
|
20230714,121900,790482450,43650,43650,43650,43650,0
|
|
20230714,121800,790482450,43650,43650,43650,43650,1
|
|
20230714,121700,790438800,43600,43600,43600,43600,1
|
|
20230714,121600,790395200,43600,43600,43600,43600,0
|
|
20230714,121500,790395200,43600,43600,43600,43600,0
|
|
20230714,121400,790395200,43600,43600,43600,43600,32
|
|
20230714,121300,789000000,43600,43600,43600,43600,0
|
|
20230714,121200,789000000,43600,43600,43600,43600,0
|
|
20230714,121100,789000000,43600,43600,43600,43600,0
|
|
20230714,121000,789000000,43600,43600,43600,43600,153
|
|
20230714,120900,782329200,43600,43600,43600,43600,122
|
|
20230714,120800,777010000,43550,43550,43550,43550,3
|
|
20230714,120700,776879350,43550,43550,43550,43550,0
|
|
20230714,120600,776879350,43550,43550,43550,43550,2
|
|
20230714,120500,776792250,43550,43550,43550,43550,1
|
|
20230714,120400,776748700,43550,43600,43600,43550,3
|
|
20230714,120300,776617950,43600,43600,43600,43600,3
|
|
20230714,120200,776487150,43500,43500,43500,43500,0
|
|
20230714,120100,776487150,43500,43500,43500,43500,0
|
|
20230714,120000,776487150,43500,43500,43500,43500,8
|
|
20230714,115900,776139150,43500,43500,43500,43500,18
|
|
20230714,115800,775356150,43550,43500,43550,43500,17
|
|
20230714,115700,774616600,43500,43550,43600,43500,3
|
|
20230714,115600,774485950,43500,43500,43500,43500,2
|
|
20230714,115500,774398950,43500,43550,43550,43500,8
|
|
20230714,115400,774050650,43600,43550,43600,43550,6
|
|
20230714,115300,773789150,43550,43550,43550,43550,0
|
|
20230714,115200,773789150,43550,43550,43550,43550,5
|
|
20230714,115100,773571400,43550,43550,43550,43550,25
|
|
20230714,115000,772482650,43550,43550,43550,43550,48
|
|
20230714,114900,770392250,43500,43500,43500,43500,5
|
|
20230714,114800,770174750,43500,43500,43500,43500,0
|
|
20230714,114700,770174750,43500,43500,43500,43500,2
|
|
20230714,114600,770087750,43550,43500,43550,43500,34
|
|
20230714,114500,768608700,43500,43500,43550,43500,26
|
|
20230714,114400,767476700,43500,43550,43550,43500,3
|
|
20230714,114300,767346150,43550,43500,43550,43500,3
|
|
20230714,114200,767215550,43550,43550,43550,43550,1
|
|
20230714,114100,767172000,43500,43450,43500,43450,16
|
|
20230714,114000,766476150,43450,43450,43450,43450,3
|
|
20230714,113900,766345800,43450,43500,43500,43450,334
|
|
20230714,113800,751816850,43450,43500,43500,43450,101
|
|
20230714,113700,747423400,43450,43550,43550,43450,1570
|
|
20230714,113600,679118850,43550,43550,43600,43550,31
|
|
20230714,113500,677767550,43550,43550,43550,43500,591
|
|
20230714,113400,652029550,43550,43550,43600,43550,4
|
|
20230714,113300,651855300,43550,43550,43550,43550,2
|
|
20230714,113200,651768200,43550,43550,43550,43550,3
|
|
20230714,113100,651637550,43550,43550,43550,43550,57
|
|
20230714,113000,649155200,43550,43550,43550,43550,4
|
|
20230714,112900,648981000,43550,43550,43550,43550,1
|
|
20230714,112800,648937450,43550,43550,43550,43550,2
|
|
20230714,112700,648850350,43550,43550,43550,43550,5
|
|
20230714,112600,648632600,43550,43550,43550,43550,134
|
|
20230714,112500,642796900,43550,43550,43550,43550,1
|
|
20230714,112400,642753350,43550,43550,43550,43550,30
|
|
20230714,112300,641446850,43600,43550,43600,43550,26
|
|
20230714,112200,640313700,43550,43550,43550,43550,5
|
|
20230714,112100,640095950,43550,43550,43550,43550,2
|
|
20230714,112000,640008850,43550,43550,43550,43550,18
|
|
20230714,111900,639224950,43600,43550,43600,43550,60
|
|
20230714,111800,636611850,43550,43550,43600,43550,12
|
|
20230714,111700,636088750,43550,43550,43600,43550,24
|
|
20230714,111600,635042800,43550,43550,43550,43550,2
|
|
20230714,111500,634955700,43550,43550,43550,43550,5
|
|
20230714,111400,634737950,43550,43550,43550,43550,1
|
|
20230714,111300,634694400,43550,43550,43600,43550,75
|
|
20230714,111200,631428100,43550,43550,43550,43550,8
|
|
20230714,111100,631079700,43550,43550,43550,43550,8
|
|
20230714,111000,630731300,43550,43550,43550,43550,3
|
|
20230714,110900,630600650,43550,43550,43600,43550,402
|
|
20230714,110800,613093500,43550,43550,43600,43550,7
|
|
20230714,110700,612788550,43550,43550,43550,43550,55
|
|
20230714,110600,610393300,43550,43550,43600,43550,54
|
|
20230714,110500,608039000,43550,43550,43550,43550,67
|
|
20230714,110400,605121150,43550,43600,43600,43550,177
|
|
20230714,110300,597404150,43550,43550,43600,43550,10
|
|
20230714,110200,596968450,43550,43550,43550,43550,3
|
|
20230714,110100,596837800,43550,43550,43550,43550,5
|
|
20230714,110000,596620050,43550,43550,43550,43550,32
|
|
20230714,105900,595226450,43550,43550,43550,43500,55
|
|
20230714,105800,592831250,43550,43550,43550,43500,8
|
|
20230714,105700,592482900,43550,43550,43550,43500,22
|
|
20230714,105600,591525050,43550,43600,43600,43550,3
|
|
20230714,105500,591394300,43550,43550,43550,43550,11
|
|
20230714,105400,590915250,43500,43500,43500,43500,4
|
|
20230714,105300,590741250,43500,43550,43550,43500,508
|
|
20230714,105200,568641350,43550,43550,43550,43550,2
|
|
20230714,105100,568554250,43550,43550,43550,43550,50
|
|
20230714,105000,566376750,43550,43550,43550,43550,4
|
|
20230714,104900,566202550,43550,43550,43550,43550,4
|
|
20230714,104800,566028350,43550,43600,43600,43550,1752
|
|
20230714,104700,489641200,43600,43600,43600,43600,0
|
|
20230714,104600,489641200,43600,43600,43600,43600,6
|
|
20230714,104500,489379600,43600,43600,43600,43600,2
|
|
20230714,104400,489292400,43600,43600,43600,43600,75
|
|
20230714,104300,486022400,43650,43650,43650,43650,2
|
|
20230714,104200,485935100,43600,43650,43650,43600,208
|
|
20230714,104100,476856050,43650,43650,43650,43650,53
|
|
20230714,104000,474542600,43650,43650,43650,43650,241
|
|
20230714,103900,464022950,43650,43600,43650,43600,10
|
|
20230714,103800,463586900,43650,43600,43650,43600,12
|
|
20230714,103700,463063400,43600,43650,43650,43600,5
|
|
20230714,103600,462845350,43600,43600,43600,43600,4
|
|
20230714,103500,462670950,43600,43600,43600,43600,5
|
|
20230714,103400,462452950,43600,43600,43600,43600,6
|
|
20230714,103300,462191350,43600,43650,43650,43600,33
|
|
20230714,103200,460750950,43650,43550,43650,43550,2
|
|
20230714,103100,460663750,43550,43600,43600,43550,47
|
|
20230714,103000,458614800,43600,43550,43600,43550,11
|
|
20230714,102900,458135500,43550,43550,43550,43550,2
|
|
20230714,102800,458048400,43550,43550,43600,43550,4
|
|
20230714,102700,457874150,43550,43550,43550,43550,32
|
|
20230714,102600,456480550,43550,43550,43600,43550,8
|
|
20230714,102500,456131850,43550,43550,43550,43550,7
|
|
20230714,102400,455827000,43550,43700,43700,43550,4
|
|
20230714,102300,455652500,43550,43550,43600,43550,503
|
|
20230714,102200,433721850,43550,43500,43550,43500,12
|
|
20230714,102100,433199350,43500,43550,43550,43500,3
|
|
20230714,102000,433068750,43500,43550,43550,43450,2009
|
|
20230714,101900,345659400,43550,43550,43550,43550,2
|
|
20230714,101800,345572300,43550,43550,43600,43550,6
|
|
20230714,101700,345310850,43550,43550,43600,43550,6
|
|
20230714,101600,345049500,43550,43550,43600,43550,6
|
|
20230714,101500,344788100,43550,43550,43550,43550,5
|
|
20230714,101400,344570350,43550,43550,43550,43550,206
|
|
20230714,101300,335599050,43500,43500,43500,43500,8
|
|
20230714,101200,335251050,43500,43550,43550,43500,337
|
|
20230714,101100,320574750,43550,43550,43550,43550,6
|
|
20230714,101000,320313450,43550,43550,43550,43550,2
|
|
20230714,100900,320226350,43550,43500,43550,43500,5
|
|
20230714,100800,320008650,43500,43500,43500,43500,0
|
|
20230714,100700,320008650,43500,43500,43500,43500,23
|
|
20230714,100600,319008150,43550,43500,43550,43500,8
|
|
20230714,100500,318660050,43550,43550,43550,43550,627
|
|
20230714,100400,291354200,43550,43550,43550,43550,3
|
|
20230714,100300,291223550,43600,43600,43600,43600,2
|
|
20230714,100200,291136350,43550,43550,43550,43550,65
|
|
20230714,100100,288305600,43550,43550,43550,43550,7
|
|
20230714,100000,288000750,43550,43550,43600,43550,9
|
|
20230714,095900,287608650,43550,43550,43550,43550,2
|
|
20230714,095800,287521550,43550,43550,43600,43550,64
|
|
20230714,095700,284734300,43600,43600,43600,43550,546
|
|
20230714,095600,260928800,43600,43600,43600,43600,4
|
|
20230714,095500,260754400,43600,43600,43650,43600,6
|
|
20230714,095400,260492750,43650,43650,43650,43600,13
|
|
20230714,095300,259925750,43650,43650,43650,43650,305
|
|
20230714,095200,246612500,43650,43650,43650,43650,8
|
|
20230714,095100,246263300,43650,43650,43700,43650,55
|
|
20230714,095000,243862500,43650,43650,43650,43650,3
|
|
20230714,094900,243731550,43650,43650,43650,43650,7
|
|
20230714,094800,243426000,43650,43650,43700,43650,14
|
|
20230714,094700,242814400,43600,43650,43650,43600,203
|
|
20230714,094600,233953600,43650,43650,43650,43650,3
|
|
20230714,094500,233822650,43650,43650,43700,43650,8
|
|
20230714,094400,233473200,43650,43600,43650,43600,4
|
|
20230714,094300,233298750,43600,43600,43650,43600,70
|
|
20230714,094200,230246700,43600,43650,43650,43600,6
|
|
20230714,094100,229984950,43600,43750,43750,43600,3
|
|
20230714,094000,229853850,43600,43700,43750,43600,526
|
|
20230714,093900,206878250,43700,43700,43750,43700,9
|
|
20230714,093800,206484900,43750,43750,43750,43750,30
|
|
20230714,093700,205172400,43750,43750,43800,43750,49
|
|
20230714,093600,203028500,43750,43700,43750,43700,115
|
|
20230714,093500,197999150,43750,43700,43750,43700,173
|
|
20230714,093400,190439000,43600,43600,43650,43600,3
|
|
20230714,093300,190308150,43600,43650,43650,43600,135
|
|
20230714,093200,184415450,43650,43650,43700,43650,4
|
|
20230714,093100,184240800,43650,43650,43650,43650,0
|
|
20230714,093000,184240800,43650,43650,43650,43650,75
|
|
20230714,092900,180967050,43650,43700,43700,43650,256
|
|
20230714,092800,169790450,43700,43700,43700,43700,8
|
|
20230714,092700,169440850,43700,43750,43750,43700,7
|
|
20230714,092600,169134800,43700,43700,43700,43700,2
|
|
20230714,092500,169047400,43650,43700,43700,43650,248
|
|
20230714,092400,158218750,43700,43700,43750,43700,39
|
|
20230714,092300,156513450,43650,43750,43750,43650,18
|
|
20230714,092200,155727050,43700,43900,43900,43700,1363
|
|
20230714,092100,96055550,43850,43850,43850,43850,2
|
|
20230714,092000,95967850,43850,43950,43950,43850,639
|
|
20230714,091900,67906600,43950,43950,43950,43950,33
|
|
20230714,091800,66456250,43950,43950,43950,43950,5
|
|
20230714,091700,66236500,44000,44000,44000,44000,32
|
|
20230714,091600,64828500,43900,43850,43900,43850,190
|
|
20230714,091500,56487550,43850,43850,43850,43850,3
|
|
20230714,091400,56356000,43850,43850,43900,43850,110
|
|
20230714,091300,51527500,43850,43850,43850,43850,3
|
|
20230714,091200,51395950,43850,43900,43900,43850,175
|
|
20230714,091100,43714150,43900,43850,43900,43800,19
|
|
20230714,091000,42881000,43800,43800,43850,43800,54
|
|
20230714,090900,40515400,43850,43800,43850,43800,30
|
|
20230714,090800,39200950,43800,43800,43800,43800,41
|
|
20230714,090700,37405150,43800,43800,43850,43800,18
|
|
20230714,090600,36616000,43850,43900,43900,43850,310
|
|
20230714,090500,23015550,43900,43900,43950,43900,98
|
|
20230714,090400,18710100,43900,43900,43900,43850,38
|
|
20230714,090300,17042050,43850,43900,43950,43850,104
|
|
20230714,090200,12475750,43850,43850,43850,43850,9
|
|
20230714,090100,12081100,43850,43800,43850,43800,73
|
|
20230714,090000,8883550,43800,44200,44200,43800,202
|