650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194700,740427950,29450,29450,29450,29450,905
|
|
20230720,194600,740427950,29450,29450,29450,29450,0
|
|
20230720,194500,740427950,29450,29450,29450,29450,0
|
|
20230720,194400,740427950,29450,29450,29450,29450,0
|
|
20230720,194300,740427950,29450,29450,29450,29450,0
|
|
20230720,194200,740427950,29450,29450,29450,29450,0
|
|
20230720,194100,740427950,29450,29450,29450,29450,0
|
|
20230720,194000,740427950,29450,29450,29450,29450,0
|
|
20230720,193900,740427950,29450,29450,29450,29450,0
|
|
20230720,193800,740427950,29450,29450,29450,29450,0
|
|
20230720,193700,740427950,29450,29450,29450,29450,0
|
|
20230720,193600,740427950,29450,29450,29450,29450,0
|
|
20230720,193500,740427950,29450,29450,29450,29450,0
|
|
20230720,193400,740427950,29450,29450,29450,29450,0
|
|
20230720,193300,740427950,29450,29450,29450,29450,0
|
|
20230720,193200,740427950,29450,29450,29450,29450,0
|
|
20230720,193100,740427950,29450,29450,29450,29450,0
|
|
20230720,193000,740427950,29450,29450,29450,29450,0
|
|
20230720,192900,740427950,29450,29450,29450,29450,0
|
|
20230720,192800,740427950,29450,29450,29450,29450,0
|
|
20230720,192700,740427950,29450,29450,29450,29450,0
|
|
20230720,192600,740427950,29450,29450,29450,29450,0
|
|
20230720,192500,740427950,29450,29450,29450,29450,0
|
|
20230720,192400,740427950,29450,29450,29450,29450,0
|
|
20230720,192300,740427950,29450,29450,29450,29450,0
|
|
20230720,192200,740427950,29450,29450,29450,29450,0
|
|
20230720,192100,740427950,29450,29450,29450,29450,0
|
|
20230720,192000,740427950,29450,29450,29450,29450,0
|
|
20230720,191900,740427950,29450,29450,29450,29450,0
|
|
20230720,191800,740427950,29450,29450,29450,29450,0
|
|
20230720,191700,740427950,29450,29450,29450,29450,905
|
|
20230720,191600,740427950,29450,29450,29450,29450,0
|
|
20230720,191500,740427950,29450,29450,29450,29450,0
|
|
20230720,191400,740427950,29450,29450,29450,29450,0
|
|
20230720,191300,740427950,29450,29450,29450,29450,0
|
|
20230720,191200,740427950,29450,29450,29450,29450,0
|
|
20230720,191100,740427950,29450,29450,29450,29450,0
|
|
20230720,191000,740427950,29450,29450,29450,29450,0
|
|
20230720,190900,740427950,29450,29450,29450,29450,0
|
|
20230720,190800,740427950,29450,29450,29450,29450,0
|
|
20230720,190700,740427950,29450,29450,29450,29450,0
|
|
20230720,190600,740427950,29450,29450,29450,29450,0
|
|
20230720,190500,740427950,29450,29450,29450,29450,0
|
|
20230720,190400,740427950,29450,29450,29450,29450,0
|
|
20230720,190300,740427950,29450,29450,29450,29450,0
|
|
20230720,190200,740427950,29450,29450,29450,29450,0
|
|
20230720,190100,740427950,29450,29450,29450,29450,0
|
|
20230720,190000,740427950,29450,29450,29450,29450,0
|
|
20230720,185900,740427950,29450,29450,29450,29450,0
|
|
20230720,185800,740427950,29450,29450,29450,29450,0
|
|
20230720,185700,740427950,29450,29450,29450,29450,0
|
|
20230720,185600,740427950,29450,29450,29450,29450,0
|
|
20230720,185500,740427950,29450,29450,29450,29450,0
|
|
20230720,185400,740427950,29450,29450,29450,29450,0
|
|
20230720,185300,740427950,29450,29450,29450,29450,0
|
|
20230720,185200,740427950,29450,29450,29450,29450,0
|
|
20230720,185100,740427950,29450,29450,29450,29450,0
|
|
20230720,185000,740427950,29450,29450,29450,29450,0
|
|
20230720,184900,740427950,29450,29450,29450,29450,0
|
|
20230720,184800,740427950,29450,29450,29450,29450,0
|
|
20230720,184700,740427950,29450,29450,29450,29450,905
|
|
20230720,184600,740427950,29450,29450,29450,29450,0
|
|
20230720,184500,740427950,29450,29450,29450,29450,0
|
|
20230720,184400,740427950,29450,29450,29450,29450,0
|
|
20230720,184300,740427950,29450,29450,29450,29450,0
|
|
20230720,184200,740427950,29450,29450,29450,29450,0
|
|
20230720,184100,740427950,29450,29450,29450,29450,0
|
|
20230720,184000,740427950,29450,29450,29450,29450,0
|
|
20230720,183900,740427950,29450,29450,29450,29450,0
|
|
20230720,183800,740427950,29450,29450,29450,29450,0
|
|
20230720,183700,740427950,29450,29450,29450,29450,0
|
|
20230720,183600,740427950,29450,29450,29450,29450,0
|
|
20230720,183500,740427950,29450,29450,29450,29450,0
|
|
20230720,183400,740427950,29450,29450,29450,29450,0
|
|
20230720,183300,740427950,29450,29450,29450,29450,0
|
|
20230720,183200,740427950,29450,29450,29450,29450,0
|
|
20230720,183100,740427950,29450,29450,29450,29450,0
|
|
20230720,183000,740427950,29450,29450,29450,29450,0
|
|
20230720,182900,740427950,29450,29450,29450,29450,0
|
|
20230720,182800,740427950,29450,29450,29450,29450,0
|
|
20230720,182700,740427950,29450,29450,29450,29450,0
|
|
20230720,182600,740427950,29450,29450,29450,29450,0
|
|
20230720,182500,740427950,29450,29450,29450,29450,0
|
|
20230720,182400,740427950,29450,29450,29450,29450,0
|
|
20230720,182300,740427950,29450,29450,29450,29450,0
|
|
20230720,182200,740427950,29450,29450,29450,29450,0
|
|
20230720,182100,740427950,29450,29450,29450,29450,0
|
|
20230720,182000,740427950,29450,29450,29450,29450,0
|
|
20230720,181900,740427950,29450,29450,29450,29450,0
|
|
20230720,181800,740427950,29450,29450,29450,29450,0
|
|
20230720,181700,740427950,29450,29450,29450,29450,905
|
|
20230720,181600,740427950,29450,29450,29450,29450,0
|
|
20230720,181500,740427950,29450,29450,29450,29450,0
|
|
20230720,181400,740427950,29450,29450,29450,29450,0
|
|
20230720,181300,740427950,29450,29450,29450,29450,0
|
|
20230720,181200,740427950,29450,29450,29450,29450,0
|
|
20230720,181100,740427950,29450,29450,29450,29450,0
|
|
20230720,181000,740427950,29450,29450,29450,29450,0
|
|
20230720,180900,740427950,29450,29450,29450,29450,0
|
|
20230720,180800,740427950,29450,29450,29450,29450,0
|
|
20230720,180700,740427950,29450,29450,29450,29450,0
|
|
20230720,180600,740427950,29450,29450,29450,29450,0
|
|
20230720,180500,740427950,29450,29450,29450,29450,0
|
|
20230720,180400,740427950,29450,29450,29450,29450,0
|
|
20230720,180300,740427950,29450,29450,29450,29450,0
|
|
20230720,180200,740427950,29450,29450,29450,29450,0
|
|
20230720,180100,740427950,29450,29450,29450,29450,0
|
|
20230720,180000,740427950,29450,29450,29450,29450,0
|
|
20230720,175900,740427950,29450,29450,29450,29450,0
|
|
20230720,175800,740427950,29450,29450,29450,29450,0
|
|
20230720,175700,740427950,29450,29450,29450,29450,0
|
|
20230720,175600,740427950,29450,29450,29450,29450,0
|
|
20230720,175500,740427950,29450,29450,29450,29450,0
|
|
20230720,175400,740427950,29450,29450,29450,29450,0
|
|
20230720,175300,740427950,29450,29450,29450,29450,0
|
|
20230720,175200,740427950,29450,29450,29450,29450,0
|
|
20230720,175100,740427950,29450,29450,29450,29450,0
|
|
20230720,175000,740427950,29450,29450,29450,29450,0
|
|
20230720,174900,740427950,29450,29450,29450,29450,0
|
|
20230720,174800,740427950,29450,29450,29450,29450,0
|
|
20230720,174700,740427950,29450,29450,29450,29450,905
|
|
20230720,174600,740427950,29450,29450,29450,29450,0
|
|
20230720,174500,740427950,29450,29450,29450,29450,0
|
|
20230720,174400,740427950,29450,29450,29450,29450,0
|
|
20230720,174300,740427950,29450,29450,29450,29450,0
|
|
20230720,174200,740427950,29450,29450,29450,29450,0
|
|
20230720,174100,740427950,29450,29450,29450,29450,0
|
|
20230720,174000,740427950,29450,29450,29450,29450,0
|
|
20230720,173900,740427950,29450,29450,29450,29450,0
|
|
20230720,173800,740427950,29450,29450,29450,29450,0
|
|
20230720,173700,740427950,29450,29450,29450,29450,0
|
|
20230720,173600,740427950,29450,29450,29450,29450,0
|
|
20230720,173500,740427950,29450,29450,29450,29450,0
|
|
20230720,173400,740427950,29450,29450,29450,29450,0
|
|
20230720,173300,740427950,29450,29450,29450,29450,0
|
|
20230720,173200,740427950,29450,29450,29450,29450,0
|
|
20230720,173100,740427950,29450,29450,29450,29450,0
|
|
20230720,173000,740427950,29450,29450,29450,29450,0
|
|
20230720,172900,740427950,29450,29450,29450,29450,0
|
|
20230720,172800,740427950,29450,29450,29450,29450,0
|
|
20230720,172700,740427950,29450,29450,29450,29450,0
|
|
20230720,172600,740427950,29450,29450,29450,29450,0
|
|
20230720,172500,740427950,29450,29450,29450,29450,0
|
|
20230720,172400,740427950,29450,29450,29450,29450,0
|
|
20230720,172300,740427950,29450,29450,29450,29450,0
|
|
20230720,172200,740427950,29450,29450,29450,29450,0
|
|
20230720,172100,740427950,29450,29450,29450,29450,0
|
|
20230720,172000,740427950,29450,29450,29450,29450,0
|
|
20230720,171900,740427950,29450,29450,29450,29450,0
|
|
20230720,171800,740427950,29450,29450,29450,29450,0
|
|
20230720,171700,740427950,29450,29450,29450,29450,905
|
|
20230720,171600,740427950,29450,29450,29450,29450,0
|
|
20230720,171500,740427950,29450,29450,29450,29450,0
|
|
20230720,171400,740427950,29450,29450,29450,29450,0
|
|
20230720,171300,740427950,29450,29450,29450,29450,0
|
|
20230720,171200,740427950,29450,29450,29450,29450,0
|
|
20230720,171100,740427950,29450,29450,29450,29450,0
|
|
20230720,171000,740427950,29450,29450,29450,29450,0
|
|
20230720,170900,740427950,29450,29450,29450,29450,0
|
|
20230720,170800,740427950,29450,29450,29450,29450,0
|
|
20230720,170700,740427950,29450,29450,29450,29450,0
|
|
20230720,170600,740427950,29450,29450,29450,29450,0
|
|
20230720,170500,740427950,29450,29450,29450,29450,0
|
|
20230720,170400,740427950,29450,29450,29450,29450,0
|
|
20230720,170300,740427950,29450,29450,29450,29450,0
|
|
20230720,170200,740427950,29450,29450,29450,29450,0
|
|
20230720,170100,740427950,29450,29450,29450,29450,0
|
|
20230720,170000,740427950,29450,29450,29450,29450,0
|
|
20230720,165900,740427950,29450,29450,29450,29450,0
|
|
20230720,165800,740427950,29450,29450,29450,29450,0
|
|
20230720,165700,740427950,29450,29450,29450,29450,0
|
|
20230720,165600,740427950,29450,29450,29450,29450,0
|
|
20230720,165500,740427950,29450,29450,29450,29450,0
|
|
20230720,165400,740427950,29450,29450,29450,29450,0
|
|
20230720,165300,740427950,29450,29450,29450,29450,0
|
|
20230720,165200,740427950,29450,29450,29450,29450,0
|
|
20230720,165100,740427950,29450,29450,29450,29450,0
|
|
20230720,165000,740427950,29450,29450,29450,29450,0
|
|
20230720,164900,740427950,29450,29450,29450,29450,0
|
|
20230720,164800,740427950,29450,29450,29450,29450,0
|
|
20230720,164700,740427950,29450,29450,29450,29450,905
|
|
20230720,164600,740427950,29450,29450,29450,29450,0
|
|
20230720,164500,740427950,29450,29450,29450,29450,0
|
|
20230720,164400,740427950,29450,29450,29450,29450,0
|
|
20230720,164300,740427950,29450,29450,29450,29450,0
|
|
20230720,164200,740427950,29450,29450,29450,29450,0
|
|
20230720,164100,740427950,29450,29450,29450,29450,0
|
|
20230720,164000,740427950,29450,29450,29450,29450,0
|
|
20230720,163900,740427950,29450,29450,29450,29450,0
|
|
20230720,163800,740427950,29450,29450,29450,29450,0
|
|
20230720,163700,740427950,29450,29450,29450,29450,0
|
|
20230720,163600,740427950,29450,29450,29450,29450,0
|
|
20230720,163500,740427950,29450,29450,29450,29450,0
|
|
20230720,163400,740427950,29450,29450,29450,29450,0
|
|
20230720,163300,740427950,29450,29450,29450,29450,0
|
|
20230720,163200,740427950,29450,29450,29450,29450,0
|
|
20230720,163100,740427950,29450,29450,29450,29450,0
|
|
20230720,163000,740427950,29450,29450,29450,29450,0
|
|
20230720,162900,740427950,29450,29450,29450,29450,0
|
|
20230720,162800,740427950,29450,29450,29450,29450,0
|
|
20230720,162700,740427950,29450,29450,29450,29450,0
|
|
20230720,162600,740427950,29450,29450,29450,29450,0
|
|
20230720,162500,740427950,29450,29450,29450,29450,0
|
|
20230720,162400,740427950,29450,29450,29450,29450,0
|
|
20230720,162300,740427950,29450,29450,29450,29450,0
|
|
20230720,162200,740427950,29450,29450,29450,29450,0
|
|
20230720,162100,740427950,29450,29450,29450,29450,0
|
|
20230720,162000,740427950,29450,29450,29450,29450,0
|
|
20230720,161900,740427950,29450,29450,29450,29450,0
|
|
20230720,161800,740427950,29450,29450,29450,29450,0
|
|
20230720,161700,740427950,29450,29450,29450,29450,905
|
|
20230720,161600,740427950,29450,29450,29450,29450,0
|
|
20230720,161500,740427950,29450,29450,29450,29450,0
|
|
20230720,161400,740427950,29450,29450,29450,29450,0
|
|
20230720,161300,740427950,29450,29450,29450,29450,0
|
|
20230720,161200,740427950,29450,29450,29450,29450,0
|
|
20230720,161100,740427950,29450,29450,29450,29450,0
|
|
20230720,161000,740427950,29450,29450,29450,29450,0
|
|
20230720,160900,740427950,29450,29450,29450,29450,0
|
|
20230720,160800,740427950,29450,29450,29450,29450,0
|
|
20230720,160700,740427950,29450,29450,29450,29450,0
|
|
20230720,160600,740427950,29450,29450,29450,29450,0
|
|
20230720,160500,740427950,29450,29450,29450,29450,0
|
|
20230720,160400,740427950,29450,29450,29450,29450,0
|
|
20230720,160300,740427950,29450,29450,29450,29450,0
|
|
20230720,160200,740427950,29450,29450,29450,29450,0
|
|
20230720,160100,740427950,29450,29450,29450,29450,0
|
|
20230720,160000,740427950,29450,29450,29450,29450,0
|
|
20230720,155900,740427950,29450,29450,29450,29450,0
|
|
20230720,155800,740427950,29450,29450,29450,29450,0
|
|
20230720,155700,740427950,29450,29450,29450,29450,0
|
|
20230720,155600,740427950,29450,29450,29450,29450,0
|
|
20230720,155500,740427950,29450,29450,29450,29450,0
|
|
20230720,155400,740427950,29450,29450,29450,29450,0
|
|
20230720,155300,740427950,29450,29450,29450,29450,0
|
|
20230720,155200,740427950,29450,29450,29450,29450,0
|
|
20230720,155100,740427950,29450,29450,29450,29450,0
|
|
20230720,155000,740427950,29450,29450,29450,29450,0
|
|
20230720,154900,740427950,29450,29450,29450,29450,0
|
|
20230720,154800,740427950,29450,29450,29450,29450,0
|
|
20230720,154700,740427950,29450,29450,29450,29450,905
|
|
20230720,154600,740427950,29450,29450,29450,29450,0
|
|
20230720,154500,740427950,29450,29450,29450,29450,0
|
|
20230720,154400,740427950,29450,29450,29450,29450,0
|
|
20230720,154300,740427950,29450,29450,29450,29450,0
|
|
20230720,154200,740427950,29450,29450,29450,29450,0
|
|
20230720,154100,740427950,29450,29450,29450,29450,0
|
|
20230720,154000,740427950,29450,29450,29450,29450,0
|
|
20230720,153900,740427950,29450,29450,29450,29450,0
|
|
20230720,153800,740427950,29450,29450,29450,29450,0
|
|
20230720,153700,740427950,29450,29450,29450,29450,0
|
|
20230720,153600,740427950,29450,29450,29450,29450,0
|
|
20230720,153500,740427950,29450,29450,29450,29450,0
|
|
20230720,153400,740427950,29450,29450,29450,29450,0
|
|
20230720,153300,740427950,29450,29450,29450,29450,0
|
|
20230720,153200,740427950,29450,29450,29450,29450,0
|
|
20230720,153100,740427950,29450,29450,29450,29450,0
|
|
20230720,153000,740427950,29450,29450,29450,29450,905
|
|
20230720,152900,713775700,29450,29450,29450,29450,0
|
|
20230720,152800,713775700,29450,29450,29450,29450,0
|
|
20230720,152700,713775700,29450,29450,29450,29450,0
|
|
20230720,152600,713775700,29450,29450,29450,29450,0
|
|
20230720,152500,713775700,29450,29450,29450,29450,0
|
|
20230720,152400,713775700,29450,29450,29450,29450,0
|
|
20230720,152300,713775700,29450,29450,29450,29450,0
|
|
20230720,152200,713775700,29450,29450,29450,29450,0
|
|
20230720,152100,713775700,29450,29450,29450,29450,0
|
|
20230720,152000,713775700,29450,29450,29450,29450,0
|
|
20230720,151900,713775700,29450,29400,29550,29400,374
|
|
20230720,151800,702751600,29400,29400,29400,29400,4
|
|
20230720,151700,702634000,29400,29350,29400,29350,5
|
|
20230720,151600,702487150,29350,29350,29350,29350,274
|
|
20230720,151500,694445250,29350,29300,29350,29250,276
|
|
20230720,151400,686361650,29200,29200,29200,29200,30
|
|
20230720,151300,685485650,29200,29200,29200,29200,0
|
|
20230720,151200,685485650,29200,29200,29200,29200,16
|
|
20230720,151100,685018450,29300,29300,29300,29300,0
|
|
20230720,151000,685018450,29300,29250,29300,29250,6
|
|
20230720,150900,684842700,29300,29300,29300,29300,0
|
|
20230720,150800,684842700,29300,29300,29300,29300,0
|
|
20230720,150700,684842700,29300,29300,29300,29300,1
|
|
20230720,150600,684813400,29200,29300,29300,29200,9
|
|
20230720,150500,684549900,29200,29200,29200,29200,18
|
|
20230720,150400,684024300,29200,29200,29200,29200,69
|
|
20230720,150300,682009500,29200,29200,29200,29200,0
|
|
20230720,150200,682009500,29200,29200,29200,29200,8
|
|
20230720,150100,681775900,29300,29300,29300,29300,4
|
|
20230720,150000,681658700,29200,29200,29200,29200,1
|
|
20230720,145900,681629500,29300,29300,29300,29300,0
|
|
20230720,145800,681629500,29300,29300,29300,29300,0
|
|
20230720,145700,681629500,29300,29300,29300,29300,4
|
|
20230720,145600,681512300,29200,29200,29200,29200,2
|
|
20230720,145500,681453900,29200,29200,29200,29200,0
|
|
20230720,145400,681453900,29200,29300,29300,29200,504
|
|
20230720,145300,666736700,29150,29150,29150,29150,0
|
|
20230720,145200,666736700,29150,29150,29150,29150,0
|
|
20230720,145100,666736700,29150,29150,29150,29150,0
|
|
20230720,145000,666736700,29150,29150,29150,29150,0
|
|
20230720,144900,666736700,29150,29150,29150,29150,0
|
|
20230720,144800,666736700,29150,29250,29250,29150,576
|
|
20230720,144700,649919800,29250,29250,29250,29250,0
|
|
20230720,144600,649919800,29250,29250,29250,29250,101
|
|
20230720,144500,646965550,29250,29300,29300,29250,11
|
|
20230720,144400,646643300,29300,29300,29300,29300,0
|
|
20230720,144300,646643300,29300,29300,29300,29300,0
|
|
20230720,144200,646643300,29300,29300,29300,29300,0
|
|
20230720,144100,646643300,29300,29300,29300,29300,0
|
|
20230720,144000,646643300,29300,29300,29300,29300,0
|
|
20230720,143900,646643300,29300,29300,29300,29300,0
|
|
20230720,143800,646643300,29300,29300,29300,29300,5
|
|
20230720,143700,646496800,29300,29300,29300,29300,0
|
|
20230720,143600,646496800,29300,29300,29300,29300,1
|
|
20230720,143500,646467500,29200,29200,29200,29200,1
|
|
20230720,143400,646438300,29300,29300,29300,29300,0
|
|
20230720,143300,646438300,29300,29300,29300,29300,0
|
|
20230720,143200,646438300,29300,29250,29300,29200,213
|
|
20230720,143100,640218500,29300,29300,29300,29300,1
|
|
20230720,143000,640189200,29200,29200,29200,29200,0
|
|
20230720,142900,640189200,29200,29200,29200,29200,0
|
|
20230720,142800,640189200,29200,29200,29200,29200,0
|
|
20230720,142700,640189200,29200,29200,29200,29200,0
|
|
20230720,142600,640189200,29200,29200,29200,29200,0
|
|
20230720,142500,640189200,29200,29200,29200,29200,30
|
|
20230720,142400,639313200,29150,29150,29150,29150,1
|
|
20230720,142300,639284050,29150,29150,29150,29150,0
|
|
20230720,142200,639284050,29150,29150,29150,29150,0
|
|
20230720,142100,639284050,29150,29150,29150,29150,0
|
|
20230720,142000,639284050,29150,29150,29150,29150,0
|
|
20230720,141900,639284050,29150,29150,29150,29150,1
|
|
20230720,141800,639254900,29200,29200,29200,29200,0
|
|
20230720,141700,639254900,29200,29200,29200,29200,0
|
|
20230720,141600,639254900,29200,29200,29200,29200,19
|
|
20230720,141500,638700100,29200,29200,29200,29200,1
|
|
20230720,141400,638670900,29250,29250,29250,29250,3
|
|
20230720,141300,638583150,29300,29300,29300,29300,10
|
|
20230720,141200,638290150,29300,29300,29300,29300,4
|
|
20230720,141100,638172950,29250,29250,29250,29250,1
|
|
20230720,141000,638143700,29250,29250,29250,29250,0
|
|
20230720,140900,638143700,29250,29250,29250,29250,7
|
|
20230720,140800,637938950,29250,29250,29250,29250,0
|
|
20230720,140700,637938950,29250,29250,29250,29250,0
|
|
20230720,140600,637938950,29250,29250,29250,29250,0
|
|
20230720,140500,637938950,29250,29250,29250,29250,1
|
|
20230720,140400,637909700,29250,29250,29250,29250,24
|
|
20230720,140300,637207700,29250,29250,29250,29250,2
|
|
20230720,140200,637149200,29250,29250,29250,29250,2
|
|
20230720,140100,637090700,29250,29350,29350,29250,2
|
|
20230720,140000,637032100,29350,29350,29350,29350,1
|
|
20230720,135900,637002750,29350,29350,29350,29350,0
|
|
20230720,135800,637002750,29350,29350,29350,29350,0
|
|
20230720,135700,637002750,29350,29350,29350,29350,1
|
|
20230720,135600,636973400,29350,29350,29350,29350,1
|
|
20230720,135500,636944050,29300,29300,29300,29300,25
|
|
20230720,135400,636211550,29300,29300,29300,29300,5
|
|
20230720,135300,636065050,29300,29300,29300,29300,36
|
|
20230720,135200,635010250,29350,29400,29400,29350,25
|
|
20230720,135100,634276000,29300,29300,29300,29300,0
|
|
20230720,135000,634276000,29300,29300,29300,29300,0
|
|
20230720,134900,634276000,29300,29300,29300,29300,0
|
|
20230720,134800,634276000,29300,29300,29300,29300,57
|
|
20230720,134700,632605900,29300,29300,29300,29300,5
|
|
20230720,134600,632459400,29350,29500,29500,29350,37
|
|
20230720,134500,631370000,29350,29350,29350,29350,1
|
|
20230720,134400,631340650,29500,29150,29500,29150,516
|
|
20230720,134300,616193050,29150,29150,29150,29150,1
|
|
20230720,134200,616163900,29150,29150,29150,29150,1
|
|
20230720,134100,616134750,29300,29100,29550,29100,670
|
|
20230720,134000,596455050,29100,29100,29100,29100,1
|
|
20230720,133900,596425950,29100,29100,29100,29100,0
|
|
20230720,133800,596425950,29100,29100,29100,29100,1
|
|
20230720,133700,596396850,29200,29200,29200,29200,0
|
|
20230720,133600,596396850,29200,29200,29200,29200,0
|
|
20230720,133500,596396850,29200,29200,29200,29200,0
|
|
20230720,133400,596396850,29200,29200,29200,29200,200
|
|
20230720,133300,590556850,29200,29000,29200,29000,506
|
|
20230720,133200,575824100,29000,29000,29000,29000,17
|
|
20230720,133100,575331100,29100,29100,29100,29100,0
|
|
20230720,133000,575331100,29100,29100,29100,29100,10
|
|
20230720,132900,575040100,29100,29100,29100,29100,0
|
|
20230720,132800,575040100,29100,29100,29100,29100,10
|
|
20230720,132700,574749100,29100,29100,29100,29100,0
|
|
20230720,132600,574749100,29100,29100,29100,29100,0
|
|
20230720,132500,574749100,29100,29100,29100,29100,0
|
|
20230720,132400,574749100,29100,29050,29100,29050,15
|
|
20230720,132300,574313050,28950,28950,28950,28950,0
|
|
20230720,132200,574313050,28950,28950,28950,28950,100
|
|
20230720,132100,571418050,28950,28950,28950,28950,1
|
|
20230720,132000,571389100,29000,29050,29050,29000,36
|
|
20230720,131900,570344900,29100,29100,29100,29100,0
|
|
20230720,131800,570344900,29100,29100,29100,29100,0
|
|
20230720,131700,570344900,29100,29100,29100,29100,0
|
|
20230720,131600,570344900,29100,29050,29100,29050,11
|
|
20230720,131500,570025300,29050,29050,29050,29050,0
|
|
20230720,131400,570025300,29050,29050,29050,29050,0
|
|
20230720,131300,570025300,29050,29050,29050,29050,210
|
|
20230720,131200,563924800,29050,29050,29050,29050,15
|
|
20230720,131100,563489050,29150,29000,29150,29000,301
|
|
20230720,131000,554731400,29000,29000,29000,29000,53
|
|
20230720,130900,553194400,29000,29000,29000,29000,27
|
|
20230720,130800,552411400,29000,29000,29000,29000,0
|
|
20230720,130700,552411400,29000,29000,29000,29000,11
|
|
20230720,130600,552092400,29000,29000,29000,29000,0
|
|
20230720,130500,552092400,29000,29000,29000,29000,0
|
|
20230720,130400,552092400,29000,29000,29000,29000,54
|
|
20230720,130300,550526400,29050,29050,29050,29050,0
|
|
20230720,130200,550526400,29050,29000,29050,29000,47
|
|
20230720,130100,549162900,29000,29000,29000,29000,11
|
|
20230720,130000,548843900,28900,28900,28900,28900,1
|
|
20230720,125900,548815000,28950,28950,28950,28950,0
|
|
20230720,125800,548815000,28950,28950,28950,28950,10
|
|
20230720,125700,548525500,28950,28950,28950,28950,11
|
|
20230720,125600,548207050,28950,28950,28950,28950,0
|
|
20230720,125500,548207050,28950,28950,28950,28950,41
|
|
20230720,125400,547020100,28950,28950,29000,28950,83
|
|
20230720,125300,544614750,29000,29000,29000,29000,0
|
|
20230720,125200,544614750,29000,29050,29050,29000,22
|
|
20230720,125100,543976300,29050,29050,29050,29050,0
|
|
20230720,125000,543976300,29050,29050,29050,29050,1
|
|
20230720,124900,543947250,29200,29200,29200,29200,0
|
|
20230720,124800,543947250,29200,29200,29200,29200,1
|
|
20230720,124700,543918050,29200,29200,29200,29200,17
|
|
20230720,124600,543421650,29200,29200,29200,29200,231
|
|
20230720,124500,536676450,29250,28850,29250,28850,1372
|
|
20230720,124400,496735900,28950,28950,28950,28950,30
|
|
20230720,124300,495867400,28950,28950,28950,28950,10
|
|
20230720,124200,495577900,28950,28950,28950,28950,1
|
|
20230720,124100,495548950,28900,28900,28900,28900,94
|
|
20230720,124000,492832350,28850,28850,28850,28850,0
|
|
20230720,123900,492832350,28850,28850,28850,28850,2
|
|
20230720,123800,492774650,28850,28850,28850,28850,6
|
|
20230720,123700,492601550,28850,28850,28850,28850,1
|
|
20230720,123600,492572700,28850,28850,28850,28850,0
|
|
20230720,123500,492572700,28850,28850,28850,28850,0
|
|
20230720,123400,492572700,28850,28850,28850,28850,15
|
|
20230720,123300,492139950,28850,28850,28850,28850,0
|
|
20230720,123200,492139950,28850,28850,28850,28850,1
|
|
20230720,123100,492111100,28850,28850,28850,28850,0
|
|
20230720,123000,492111100,28850,28850,28850,28850,0
|
|
20230720,122900,492111100,28850,28850,28850,28850,1
|
|
20230720,122800,492082250,28850,28850,28850,28850,0
|
|
20230720,122700,492082250,28850,28850,28850,28850,5
|
|
20230720,122600,491938000,28800,28800,28800,28800,1
|
|
20230720,122500,491909200,28900,28900,28900,28900,0
|
|
20230720,122400,491909200,28900,28900,28900,28850,15
|
|
20230720,122300,491475750,28900,28900,28900,28900,0
|
|
20230720,122200,491475750,28900,28900,28900,28900,0
|
|
20230720,122100,491475750,28900,28900,28900,28900,0
|
|
20230720,122000,491475750,28900,28850,28900,28850,288
|
|
20230720,121900,483158400,28800,28800,28800,28800,0
|
|
20230720,121800,483158400,28800,28800,28800,28800,45
|
|
20230720,121700,481862400,28800,28800,28800,28800,0
|
|
20230720,121600,481862400,28800,28850,28850,28800,3
|
|
20230720,121500,481775950,28800,28800,28800,28800,0
|
|
20230720,121400,481775950,28800,28800,28800,28800,0
|
|
20230720,121300,481775950,28800,28800,28800,28800,0
|
|
20230720,121200,481775950,28800,28800,28800,28800,0
|
|
20230720,121100,481775950,28800,28800,28850,28800,52
|
|
20230720,121000,480278300,28800,28800,28800,28800,0
|
|
20230720,120900,480278300,28800,28800,28800,28800,0
|
|
20230720,120800,480278300,28800,28800,28800,28800,1
|
|
20230720,120700,480249500,28800,28800,28800,28800,1
|
|
20230720,120600,480220700,28800,28800,28800,28800,4
|
|
20230720,120500,480105500,28750,28750,28750,28750,0
|
|
20230720,120400,480105500,28750,28750,28750,28750,1
|
|
20230720,120300,480076750,28800,28800,28800,28800,0
|
|
20230720,120200,480076750,28800,28800,28800,28800,0
|
|
20230720,120100,480076750,28800,28750,28800,28700,383
|
|
20230720,120000,469051900,28750,28750,28750,28750,100
|
|
20230720,115900,466176900,28750,28750,28750,28750,129
|
|
20230720,115800,462468150,28700,28700,28700,28700,301
|
|
20230720,115700,453829450,28700,28700,28700,28700,1
|
|
20230720,115600,453800750,28750,28750,28750,28750,9
|
|
20230720,115500,453542000,28700,28700,28700,28700,2
|
|
20230720,115400,453484600,28700,28700,28700,28700,30
|
|
20230720,115300,452623600,28700,28700,28700,28700,1
|
|
20230720,115200,452594900,28700,28700,28700,28700,0
|
|
20230720,115100,452594900,28700,28700,28700,28700,66
|
|
20230720,115000,450700700,28750,28750,28750,28750,0
|
|
20230720,114900,450700700,28750,28750,28750,28750,8
|
|
20230720,114800,450470700,28750,28750,28750,28750,103
|
|
20230720,114700,447509450,28700,28700,28700,28700,10
|
|
20230720,114600,447222450,28700,28700,28700,28700,0
|
|
20230720,114500,447222450,28700,28700,28700,28700,1
|
|
20230720,114400,447193750,28750,28750,28750,28750,0
|
|
20230720,114300,447193750,28750,28750,28750,28750,0
|
|
20230720,114200,447193750,28750,28750,28750,28750,0
|
|
20230720,114100,447193750,28750,28750,28750,28750,0
|
|
20230720,114000,447193750,28750,28750,28750,28750,0
|
|
20230720,113900,447193750,28750,28750,28750,28750,10
|
|
20230720,113800,446906250,28700,28700,28700,28700,2
|
|
20230720,113700,446848850,28700,28700,28700,28700,162
|
|
20230720,113600,442199450,28700,28750,28750,28700,42
|
|
20230720,113500,440992000,28750,28750,28750,28750,0
|
|
20230720,113400,440992000,28750,28750,28750,28750,177
|
|
20230720,113300,435903250,28750,28750,28750,28750,0
|
|
20230720,113200,435903250,28750,28750,28750,28750,2
|
|
20230720,113100,435845750,28700,28750,28750,28700,117
|
|
20230720,113000,432482750,28750,28750,28750,28750,0
|
|
20230720,112900,432482750,28750,28750,28750,28750,25
|
|
20230720,112800,431764000,28700,28700,28700,28700,0
|
|
20230720,112700,431764000,28700,28700,28700,28700,0
|
|
20230720,112600,431764000,28700,28750,28750,28700,2
|
|
20230720,112500,431706550,28750,28750,28750,28750,0
|
|
20230720,112400,431706550,28750,28750,28750,28750,0
|
|
20230720,112300,431706550,28750,28750,28750,28750,0
|
|
20230720,112200,431706550,28750,28750,28750,28750,0
|
|
20230720,112100,431706550,28750,28750,28750,28750,0
|
|
20230720,112000,431706550,28750,28750,28750,28750,1
|
|
20230720,111900,431677800,28750,28750,28750,28750,1
|
|
20230720,111800,431649050,28700,28700,28700,28700,0
|
|
20230720,111700,431649050,28700,28750,28750,28700,2
|
|
20230720,111600,431591600,28750,28750,28750,28750,0
|
|
20230720,111500,431591600,28750,28750,28800,28750,8
|
|
20230720,111400,431361500,28750,28750,28750,28750,0
|
|
20230720,111300,431361500,28750,28750,28750,28750,0
|
|
20230720,111200,431361500,28750,28750,28750,28750,389
|
|
20230720,111100,420177750,28750,28750,28750,28750,0
|
|
20230720,111000,420177750,28750,28750,28750,28750,9
|
|
20230720,110900,419919000,28700,28700,28700,28700,0
|
|
20230720,110800,419919000,28700,28700,28700,28700,106
|
|
20230720,110700,416876800,28700,28700,28700,28700,0
|
|
20230720,110600,416876800,28700,28700,28700,28700,0
|
|
20230720,110500,416876800,28700,28700,28700,28700,101
|
|
20230720,110400,413978100,28700,28700,28700,28700,0
|
|
20230720,110300,413978100,28700,28700,28700,28700,3
|
|
20230720,110200,413892000,28750,28750,28750,28750,0
|
|
20230720,110100,413892000,28750,28750,28750,28750,1
|
|
20230720,110000,413863250,28700,28700,28700,28700,0
|
|
20230720,105900,413863250,28700,28750,28750,28700,6
|
|
20230720,105800,413690800,28750,28750,28750,28750,1
|
|
20230720,105700,413662050,28750,28750,28750,28750,16
|
|
20230720,105600,413202050,28750,28750,28750,28750,326
|
|
20230720,105500,403829550,28700,28700,28700,28700,2
|
|
20230720,105400,403772150,28700,28700,28700,28700,1
|
|
20230720,105300,403743450,28750,28800,28800,28750,26
|
|
20230720,105200,402995900,28800,28750,28800,28750,54
|
|
20230720,105100,401443200,28750,28800,28800,28750,166
|
|
20230720,105000,396664900,28750,28650,28750,28600,985
|
|
20230720,104900,368376300,28650,28650,28650,28650,2
|
|
20230720,104800,368319000,28700,28700,28700,28700,3
|
|
20230720,104700,368232900,28700,28700,28700,28700,263
|
|
20230720,104600,360684800,28650,28650,28650,28650,0
|
|
20230720,104500,360684800,28650,28650,28650,28650,9
|
|
20230720,104400,360426950,28650,28650,28650,28650,1
|
|
20230720,104300,360398300,28700,28700,28700,28700,20
|
|
20230720,104200,359824300,28700,28700,28700,28700,0
|
|
20230720,104100,359824300,28700,28700,28700,28700,150
|
|
20230720,104000,355519300,28550,28550,28550,28550,0
|
|
20230720,103900,355519300,28550,28700,28700,28550,446
|
|
20230720,103800,342747150,28700,28700,28700,28700,37
|
|
20230720,103700,341685250,28750,28750,28750,28750,53
|
|
20230720,103600,340161500,28700,28700,28700,28700,0
|
|
20230720,103500,340161500,28700,28700,28700,28700,0
|
|
20230720,103400,340161500,28700,28700,28700,28700,1
|
|
20230720,103300,340132800,28700,28700,28700,28700,2
|
|
20230720,103200,340075400,28700,28700,28700,28700,0
|
|
20230720,103100,340075400,28700,28600,28700,28600,345
|
|
20230720,103000,330174000,28650,28650,28650,28650,415
|
|
20230720,102900,318284250,28600,28600,28600,28600,0
|
|
20230720,102800,318284250,28600,28600,28600,28600,3
|
|
20230720,102700,318198450,28550,28550,28550,28550,0
|
|
20230720,102600,318198450,28550,28550,28550,28550,2
|
|
20230720,102500,318141350,28550,28550,28550,28550,20
|
|
20230720,102400,317570350,28600,28600,28600,28600,125
|
|
20230720,102300,313995350,28600,28600,28600,28600,1
|
|
20230720,102200,313966750,28600,28600,28600,28600,80
|
|
20230720,102100,311678750,28600,28600,28600,28600,1
|
|
20230720,102000,311650150,28650,28650,28650,28650,48
|
|
20230720,101900,310274950,28650,28650,28650,28650,48
|
|
20230720,101800,308899750,28650,28600,28650,28600,618
|
|
20230720,101700,291211900,28600,28600,28600,28600,0
|
|
20230720,101600,291211900,28600,28600,28600,28600,20
|
|
20230720,101500,290639900,28650,28650,28650,28650,310
|
|
20230720,101400,281758400,28600,28600,28600,28600,247
|
|
20230720,101300,274694200,28600,28600,28600,28600,0
|
|
20230720,101200,274694200,28600,28600,28600,28600,2
|
|
20230720,101100,274637000,28550,28600,28600,28550,38
|
|
20230720,101000,273550650,28650,28650,28650,28650,1
|
|
20230720,100900,273522000,28650,28650,28650,28650,38
|
|
20230720,100800,272433300,28650,28650,28650,28650,4
|
|
20230720,100700,272318700,28600,28650,28650,28550,260
|
|
20230720,100600,264877250,28650,28650,28650,28650,10
|
|
20230720,100500,264590750,28650,28650,28650,28650,100
|
|
20230720,100400,261725750,28600,28600,28600,28600,0
|
|
20230720,100300,261725750,28600,28550,28600,28550,1046
|
|
20230720,100200,231856200,28600,28550,28600,28550,6
|
|
20230720,100100,231684650,28600,28600,28600,28600,40
|
|
20230720,100000,230540650,28600,28650,28650,28600,401
|
|
20230720,095900,219072000,28650,28650,28650,28650,0
|
|
20230720,095800,219072000,28650,28600,28650,28600,15
|
|
20230720,095700,218642300,28650,28600,28650,28600,81
|
|
20230720,095600,216323650,28650,28650,28650,28650,1
|
|
20230720,095500,216295000,28650,28650,28650,28650,7
|
|
20230720,095400,216094450,28600,28650,28650,28600,51
|
|
20230720,095300,214635800,28650,28650,28650,28600,339
|
|
20230720,095200,204923500,28600,28650,28650,28600,6
|
|
20230720,095100,204751850,28650,28600,28650,28600,53
|
|
20230720,095000,203235950,28600,28550,28600,28550,635
|
|
20230720,094900,185089450,28600,28600,28600,28600,29
|
|
20230720,094800,184260050,28600,28600,28600,28600,138
|
|
20230720,094700,180313250,28700,28650,28700,28650,104
|
|
20230720,094600,177333450,28650,28600,28650,28550,200
|
|
20230720,094500,171613500,28650,28650,28650,28600,114
|
|
20230720,094400,168347800,28650,28700,28700,28650,191
|
|
20230720,094300,162874750,28650,28650,28650,28650,24
|
|
20230720,094200,162187150,28650,28650,28650,28650,15
|
|
20230720,094100,161757400,28650,28700,28700,28650,11
|
|
20230720,094000,161441750,28700,28700,28700,28700,112
|
|
20230720,093900,158227350,28700,28700,28700,28700,74
|
|
20230720,093800,156103550,28700,28700,28700,28700,11
|
|
20230720,093700,155787850,28700,28700,28700,28700,105
|
|
20230720,093600,152774350,28750,28750,28750,28750,10
|
|
20230720,093500,152486850,28750,28700,28750,28700,29
|
|
20230720,093400,151654200,28700,28700,28700,28700,0
|
|
20230720,093300,151654200,28700,28700,28700,28700,0
|
|
20230720,093200,151654200,28700,28700,28700,28700,1
|
|
20230720,093100,151625500,28750,28650,28750,28650,175
|
|
20230720,093000,146604050,28650,28650,28650,28650,1
|
|
20230720,092900,146575400,28700,28700,28700,28700,443
|
|
20230720,092800,133861300,28750,28750,28750,28750,7
|
|
20230720,092700,133660050,28750,28750,28750,28750,59
|
|
20230720,092600,131963800,28750,28700,28750,28700,4
|
|
20230720,092500,131848950,28750,28750,28750,28750,1
|
|
20230720,092400,131820200,28750,28700,28750,28700,100
|
|
20230720,092300,128947700,28700,28650,28750,28650,849
|
|
20230720,092200,104579300,28650,28650,28650,28650,7
|
|
20230720,092100,104378750,28650,28650,28700,28650,66
|
|
20230720,092000,102487450,28500,28650,28650,28500,910
|
|
20230720,091900,76519950,28650,28650,28700,28600,58
|
|
20230720,091800,74859500,28700,28700,28700,28600,66
|
|
20230720,091700,72969250,28700,28700,28700,28700,0
|
|
20230720,091600,72969250,28700,28700,28700,28700,0
|
|
20230720,091500,72969250,28700,28700,28700,28700,0
|
|
20230720,091400,72969250,28700,28700,28700,28600,790
|
|
20230720,091300,50359800,28750,28750,28750,28750,5
|
|
20230720,091200,50216050,28800,28800,28800,28800,0
|
|
20230720,091100,50216050,28800,28750,28800,28750,7
|
|
20230720,091000,50014750,28800,28800,28800,28800,6
|
|
20230720,090900,49841950,28650,28700,28700,28650,800
|
|
20230720,090800,26884800,28700,28800,28800,28700,205
|
|
20230720,090700,20999200,28750,28850,28850,28750,133
|
|
20230720,090600,17164350,28800,28800,28800,28800,127
|
|
20230720,090500,13506750,28800,28800,28800,28800,5
|
|
20230720,090400,13362750,28700,28800,28800,28700,380
|
|
20230720,090300,2441900,28800,28850,28850,28800,11
|
|
20230720,090200,2124800,28900,28900,28900,28900,0
|
|
20230720,090100,2124800,28900,28900,28900,28900,0
|
|
20230720,090000,2124800,28900,28700,28900,28700,74
|