679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,201600,738244750,42150,42150,42150,42150,735
|
|
20230712,201500,738244750,42150,42150,42150,42150,0
|
|
20230712,201400,738244750,42150,42150,42150,42150,0
|
|
20230712,201300,738244750,42150,42150,42150,42150,0
|
|
20230712,201200,738244750,42150,42150,42150,42150,0
|
|
20230712,201100,738244750,42150,42150,42150,42150,0
|
|
20230712,201000,738244750,42150,42150,42150,42150,0
|
|
20230712,200900,738244750,42150,42150,42150,42150,0
|
|
20230712,200800,738244750,42150,42150,42150,42150,0
|
|
20230712,200700,738244750,42150,42150,42150,42150,0
|
|
20230712,200600,738244750,42150,42150,42150,42150,0
|
|
20230712,200500,738244750,42150,42150,42150,42150,0
|
|
20230712,200400,738244750,42150,42150,42150,42150,0
|
|
20230712,200300,738244750,42150,42150,42150,42150,0
|
|
20230712,200200,738244750,42150,42150,42150,42150,0
|
|
20230712,200100,738244750,42150,42150,42150,42150,0
|
|
20230712,200000,738244750,42150,42150,42150,42150,0
|
|
20230712,195900,738244750,42150,42150,42150,42150,0
|
|
20230712,195800,738244750,42150,42150,42150,42150,0
|
|
20230712,195700,738244750,42150,42150,42150,42150,0
|
|
20230712,195600,738244750,42150,42150,42150,42150,0
|
|
20230712,195500,738244750,42150,42150,42150,42150,0
|
|
20230712,195400,738244750,42150,42150,42150,42150,0
|
|
20230712,195300,738244750,42150,42150,42150,42150,0
|
|
20230712,195200,738244750,42150,42150,42150,42150,0
|
|
20230712,195100,738244750,42150,42150,42150,42150,0
|
|
20230712,195000,738244750,42150,42150,42150,42150,0
|
|
20230712,194900,738244750,42150,42150,42150,42150,0
|
|
20230712,194800,738244750,42150,42150,42150,42150,0
|
|
20230712,194700,738244750,42150,42150,42150,42150,0
|
|
20230712,194600,738244750,42150,42150,42150,42150,735
|
|
20230712,194500,738244750,42150,42150,42150,42150,0
|
|
20230712,194400,738244750,42150,42150,42150,42150,0
|
|
20230712,194300,738244750,42150,42150,42150,42150,0
|
|
20230712,194200,738244750,42150,42150,42150,42150,0
|
|
20230712,194100,738244750,42150,42150,42150,42150,0
|
|
20230712,194000,738244750,42150,42150,42150,42150,0
|
|
20230712,193900,738244750,42150,42150,42150,42150,0
|
|
20230712,193800,738244750,42150,42150,42150,42150,0
|
|
20230712,193700,738244750,42150,42150,42150,42150,0
|
|
20230712,193600,738244750,42150,42150,42150,42150,0
|
|
20230712,193500,738244750,42150,42150,42150,42150,0
|
|
20230712,193400,738244750,42150,42150,42150,42150,0
|
|
20230712,193300,738244750,42150,42150,42150,42150,0
|
|
20230712,193200,738244750,42150,42150,42150,42150,0
|
|
20230712,193100,738244750,42150,42150,42150,42150,0
|
|
20230712,193000,738244750,42150,42150,42150,42150,0
|
|
20230712,192900,738244750,42150,42150,42150,42150,0
|
|
20230712,192800,738244750,42150,42150,42150,42150,0
|
|
20230712,192700,738244750,42150,42150,42150,42150,0
|
|
20230712,192600,738244750,42150,42150,42150,42150,0
|
|
20230712,192500,738244750,42150,42150,42150,42150,0
|
|
20230712,192400,738244750,42150,42150,42150,42150,0
|
|
20230712,192300,738244750,42150,42150,42150,42150,0
|
|
20230712,192200,738244750,42150,42150,42150,42150,0
|
|
20230712,192100,738244750,42150,42150,42150,42150,0
|
|
20230712,192000,738244750,42150,42150,42150,42150,0
|
|
20230712,191900,738244750,42150,42150,42150,42150,0
|
|
20230712,191800,738244750,42150,42150,42150,42150,0
|
|
20230712,191700,738244750,42150,42150,42150,42150,0
|
|
20230712,191600,738244750,42150,42150,42150,42150,735
|
|
20230712,191500,738244750,42150,42150,42150,42150,0
|
|
20230712,191400,738244750,42150,42150,42150,42150,0
|
|
20230712,191300,738244750,42150,42150,42150,42150,0
|
|
20230712,191200,738244750,42150,42150,42150,42150,0
|
|
20230712,191100,738244750,42150,42150,42150,42150,0
|
|
20230712,191000,738244750,42150,42150,42150,42150,0
|
|
20230712,190900,738244750,42150,42150,42150,42150,0
|
|
20230712,190800,738244750,42150,42150,42150,42150,0
|
|
20230712,190700,738244750,42150,42150,42150,42150,0
|
|
20230712,190600,738244750,42150,42150,42150,42150,0
|
|
20230712,190500,738244750,42150,42150,42150,42150,0
|
|
20230712,190400,738244750,42150,42150,42150,42150,0
|
|
20230712,190300,738244750,42150,42150,42150,42150,0
|
|
20230712,190200,738244750,42150,42150,42150,42150,0
|
|
20230712,190100,738244750,42150,42150,42150,42150,0
|
|
20230712,190000,738244750,42150,42150,42150,42150,0
|
|
20230712,185900,738244750,42150,42150,42150,42150,0
|
|
20230712,185800,738244750,42150,42150,42150,42150,0
|
|
20230712,185700,738244750,42150,42150,42150,42150,0
|
|
20230712,185600,738244750,42150,42150,42150,42150,0
|
|
20230712,185500,738244750,42150,42150,42150,42150,0
|
|
20230712,185400,738244750,42150,42150,42150,42150,0
|
|
20230712,185300,738244750,42150,42150,42150,42150,0
|
|
20230712,185200,738244750,42150,42150,42150,42150,0
|
|
20230712,185100,738244750,42150,42150,42150,42150,0
|
|
20230712,185000,738244750,42150,42150,42150,42150,0
|
|
20230712,184900,738244750,42150,42150,42150,42150,0
|
|
20230712,184800,738244750,42150,42150,42150,42150,0
|
|
20230712,184700,738244750,42150,42150,42150,42150,0
|
|
20230712,184600,738244750,42150,42150,42150,42150,735
|
|
20230712,184500,738244750,42150,42150,42150,42150,0
|
|
20230712,184400,738244750,42150,42150,42150,42150,0
|
|
20230712,184300,738244750,42150,42150,42150,42150,0
|
|
20230712,184200,738244750,42150,42150,42150,42150,0
|
|
20230712,184100,738244750,42150,42150,42150,42150,0
|
|
20230712,184000,738244750,42150,42150,42150,42150,0
|
|
20230712,183900,738244750,42150,42150,42150,42150,0
|
|
20230712,183800,738244750,42150,42150,42150,42150,0
|
|
20230712,183700,738244750,42150,42150,42150,42150,0
|
|
20230712,183600,738244750,42150,42150,42150,42150,0
|
|
20230712,183500,738244750,42150,42150,42150,42150,0
|
|
20230712,183400,738244750,42150,42150,42150,42150,0
|
|
20230712,183300,738244750,42150,42150,42150,42150,0
|
|
20230712,183200,738244750,42150,42150,42150,42150,0
|
|
20230712,183100,738244750,42150,42150,42150,42150,0
|
|
20230712,183000,738244750,42150,42150,42150,42150,0
|
|
20230712,182900,738244750,42150,42150,42150,42150,0
|
|
20230712,182800,738244750,42150,42150,42150,42150,0
|
|
20230712,182700,738244750,42150,42150,42150,42150,0
|
|
20230712,182600,738244750,42150,42150,42150,42150,0
|
|
20230712,182500,738244750,42150,42150,42150,42150,0
|
|
20230712,182400,738244750,42150,42150,42150,42150,0
|
|
20230712,182300,738244750,42150,42150,42150,42150,0
|
|
20230712,182200,738244750,42150,42150,42150,42150,0
|
|
20230712,182100,738244750,42150,42150,42150,42150,0
|
|
20230712,182000,738244750,42150,42150,42150,42150,0
|
|
20230712,181900,738244750,42150,42150,42150,42150,0
|
|
20230712,181800,738244750,42150,42150,42150,42150,0
|
|
20230712,181700,738244750,42150,42150,42150,42150,0
|
|
20230712,181600,738244750,42150,42150,42150,42150,735
|
|
20230712,181500,738244750,42150,42150,42150,42150,0
|
|
20230712,181400,738244750,42150,42150,42150,42150,0
|
|
20230712,181300,738244750,42150,42150,42150,42150,0
|
|
20230712,181200,738244750,42150,42150,42150,42150,0
|
|
20230712,181100,738244750,42150,42150,42150,42150,0
|
|
20230712,181000,738244750,42150,42150,42150,42150,0
|
|
20230712,180900,738244750,42150,42150,42150,42150,0
|
|
20230712,180800,738244750,42150,42150,42150,42150,0
|
|
20230712,180700,738244750,42150,42150,42150,42150,0
|
|
20230712,180600,738244750,42150,42150,42150,42150,0
|
|
20230712,180500,738244750,42150,42150,42150,42150,0
|
|
20230712,180400,738244750,42150,42150,42150,42150,0
|
|
20230712,180300,738244750,42150,42150,42150,42150,0
|
|
20230712,180200,738244750,42150,42150,42150,42150,0
|
|
20230712,180100,738244750,42150,42150,42150,42150,0
|
|
20230712,180000,738244750,42150,42150,42150,42150,0
|
|
20230712,175900,738244750,42150,42150,42150,42150,0
|
|
20230712,175800,738244750,42150,42150,42150,42150,0
|
|
20230712,175700,738244750,42150,42150,42150,42150,0
|
|
20230712,175600,738244750,42150,42150,42150,42150,0
|
|
20230712,175500,738244750,42150,42150,42150,42150,0
|
|
20230712,175400,738244750,42150,42150,42150,42150,0
|
|
20230712,175300,738244750,42150,42150,42150,42150,0
|
|
20230712,175200,738244750,42150,42150,42150,42150,0
|
|
20230712,175100,738244750,42150,42150,42150,42150,0
|
|
20230712,175000,738244750,42150,42150,42150,42150,0
|
|
20230712,174900,738244750,42150,42150,42150,42150,0
|
|
20230712,174800,738244750,42150,42150,42150,42150,0
|
|
20230712,174700,738244750,42150,42150,42150,42150,0
|
|
20230712,174600,738244750,42150,42150,42150,42150,735
|
|
20230712,174500,738244750,42150,42150,42150,42150,0
|
|
20230712,174400,738244750,42150,42150,42150,42150,0
|
|
20230712,174300,738244750,42150,42150,42150,42150,0
|
|
20230712,174200,738244750,42150,42150,42150,42150,0
|
|
20230712,174100,738244750,42150,42150,42150,42150,0
|
|
20230712,174000,738244750,42150,42150,42150,42150,0
|
|
20230712,173900,738244750,42150,42150,42150,42150,0
|
|
20230712,173800,738244750,42150,42150,42150,42150,0
|
|
20230712,173700,738244750,42150,42150,42150,42150,0
|
|
20230712,173600,738244750,42150,42150,42150,42150,0
|
|
20230712,173500,738244750,42150,42150,42150,42150,0
|
|
20230712,173400,738244750,42150,42150,42150,42150,0
|
|
20230712,173300,738244750,42150,42150,42150,42150,0
|
|
20230712,173200,738244750,42150,42150,42150,42150,0
|
|
20230712,173100,738244750,42150,42150,42150,42150,0
|
|
20230712,173000,738244750,42150,42150,42150,42150,0
|
|
20230712,172900,738244750,42150,42150,42150,42150,0
|
|
20230712,172800,738244750,42150,42150,42150,42150,0
|
|
20230712,172700,738244750,42150,42150,42150,42150,0
|
|
20230712,172600,738244750,42150,42150,42150,42150,0
|
|
20230712,172500,738244750,42150,42150,42150,42150,0
|
|
20230712,172400,738244750,42150,42150,42150,42150,0
|
|
20230712,172300,738244750,42150,42150,42150,42150,0
|
|
20230712,172200,738244750,42150,42150,42150,42150,0
|
|
20230712,172100,738244750,42150,42150,42150,42150,0
|
|
20230712,172000,738244750,42150,42150,42150,42150,0
|
|
20230712,171900,738244750,42150,42150,42150,42150,0
|
|
20230712,171800,738244750,42150,42150,42150,42150,0
|
|
20230712,171700,738244750,42150,42150,42150,42150,0
|
|
20230712,171600,738244750,42150,42150,42150,42150,735
|
|
20230712,171500,738244750,42150,42150,42150,42150,0
|
|
20230712,171400,738244750,42150,42150,42150,42150,0
|
|
20230712,171300,738244750,42150,42150,42150,42150,0
|
|
20230712,171200,738244750,42150,42150,42150,42150,0
|
|
20230712,171100,738244750,42150,42150,42150,42150,0
|
|
20230712,171000,738244750,42150,42150,42150,42150,0
|
|
20230712,170900,738244750,42150,42150,42150,42150,0
|
|
20230712,170800,738244750,42150,42150,42150,42150,0
|
|
20230712,170700,738244750,42150,42150,42150,42150,0
|
|
20230712,170600,738244750,42150,42150,42150,42150,0
|
|
20230712,170500,738244750,42150,42150,42150,42150,0
|
|
20230712,170400,738244750,42150,42150,42150,42150,0
|
|
20230712,170300,738244750,42150,42150,42150,42150,0
|
|
20230712,170200,738244750,42150,42150,42150,42150,0
|
|
20230712,170100,738244750,42150,42150,42150,42150,0
|
|
20230712,170000,738244750,42150,42150,42150,42150,0
|
|
20230712,165900,738244750,42150,42150,42150,42150,0
|
|
20230712,165800,738244750,42150,42150,42150,42150,0
|
|
20230712,165700,738244750,42150,42150,42150,42150,0
|
|
20230712,165600,738244750,42150,42150,42150,42150,0
|
|
20230712,165500,738244750,42150,42150,42150,42150,0
|
|
20230712,165400,738244750,42150,42150,42150,42150,0
|
|
20230712,165300,738244750,42150,42150,42150,42150,0
|
|
20230712,165200,738244750,42150,42150,42150,42150,0
|
|
20230712,165100,738244750,42150,42150,42150,42150,0
|
|
20230712,165000,738244750,42150,42150,42150,42150,0
|
|
20230712,164900,738244750,42150,42150,42150,42150,0
|
|
20230712,164800,738244750,42150,42150,42150,42150,0
|
|
20230712,164700,738244750,42150,42150,42150,42150,0
|
|
20230712,164600,738244750,42150,42150,42150,42150,735
|
|
20230712,164500,738244750,42150,42150,42150,42150,0
|
|
20230712,164400,738244750,42150,42150,42150,42150,0
|
|
20230712,164300,738244750,42150,42150,42150,42150,0
|
|
20230712,164200,738244750,42150,42150,42150,42150,0
|
|
20230712,164100,738244750,42150,42150,42150,42150,0
|
|
20230712,164000,738244750,42150,42150,42150,42150,0
|
|
20230712,163900,738244750,42150,42150,42150,42150,0
|
|
20230712,163800,738244750,42150,42150,42150,42150,0
|
|
20230712,163700,738244750,42150,42150,42150,42150,0
|
|
20230712,163600,738244750,42150,42150,42150,42150,0
|
|
20230712,163500,738244750,42150,42150,42150,42150,0
|
|
20230712,163400,738244750,42150,42150,42150,42150,0
|
|
20230712,163300,738244750,42150,42150,42150,42150,0
|
|
20230712,163200,738244750,42150,42150,42150,42150,0
|
|
20230712,163100,738244750,42150,42150,42150,42150,0
|
|
20230712,163000,738244750,42150,42150,42150,42150,0
|
|
20230712,162900,738244750,42150,42150,42150,42150,0
|
|
20230712,162800,738244750,42150,42150,42150,42150,0
|
|
20230712,162700,738244750,42150,42150,42150,42150,0
|
|
20230712,162600,738244750,42150,42150,42150,42150,0
|
|
20230712,162500,738244750,42150,42150,42150,42150,0
|
|
20230712,162400,738244750,42150,42150,42150,42150,0
|
|
20230712,162300,738244750,42150,42150,42150,42150,0
|
|
20230712,162200,738244750,42150,42150,42150,42150,0
|
|
20230712,162100,738244750,42150,42150,42150,42150,0
|
|
20230712,162000,738244750,42150,42150,42150,42150,0
|
|
20230712,161900,738244750,42150,42150,42150,42150,0
|
|
20230712,161800,738244750,42150,42150,42150,42150,0
|
|
20230712,161700,738244750,42150,42150,42150,42150,0
|
|
20230712,161600,738244750,42150,42150,42150,42150,735
|
|
20230712,161500,738244750,42150,42150,42150,42150,0
|
|
20230712,161400,738244750,42150,42150,42150,42150,0
|
|
20230712,161300,738244750,42150,42150,42150,42150,0
|
|
20230712,161200,738244750,42150,42150,42150,42150,0
|
|
20230712,161100,738244750,42150,42150,42150,42150,0
|
|
20230712,161000,738244750,42150,42150,42150,42150,0
|
|
20230712,160900,738244750,42150,42150,42150,42150,0
|
|
20230712,160800,738244750,42150,42150,42150,42150,0
|
|
20230712,160700,738244750,42150,42150,42150,42150,0
|
|
20230712,160600,738244750,42150,42150,42150,42150,0
|
|
20230712,160500,738244750,42150,42150,42150,42150,0
|
|
20230712,160400,738244750,42150,42150,42150,42150,0
|
|
20230712,160300,738244750,42150,42150,42150,42150,0
|
|
20230712,160200,738244750,42150,42150,42150,42150,0
|
|
20230712,160100,738244750,42150,42150,42150,42150,0
|
|
20230712,160000,738244750,42150,42150,42150,42150,0
|
|
20230712,155900,738244750,42150,42150,42150,42150,0
|
|
20230712,155800,738244750,42150,42150,42150,42150,0
|
|
20230712,155700,738244750,42150,42150,42150,42150,0
|
|
20230712,155600,738244750,42150,42150,42150,42150,0
|
|
20230712,155500,738244750,42150,42150,42150,42150,0
|
|
20230712,155400,738244750,42150,42150,42150,42150,0
|
|
20230712,155300,738244750,42150,42150,42150,42150,0
|
|
20230712,155200,738244750,42150,42150,42150,42150,0
|
|
20230712,155100,738244750,42150,42150,42150,42150,0
|
|
20230712,155000,738244750,42150,42150,42150,42150,0
|
|
20230712,154900,738244750,42150,42150,42150,42150,0
|
|
20230712,154800,738244750,42150,42150,42150,42150,0
|
|
20230712,154700,738244750,42150,42150,42150,42150,0
|
|
20230712,154600,738244750,42150,42150,42150,42150,735
|
|
20230712,154500,738244750,42150,42150,42150,42150,0
|
|
20230712,154400,738244750,42150,42150,42150,42150,0
|
|
20230712,154300,738244750,42150,42150,42150,42150,0
|
|
20230712,154200,738244750,42150,42150,42150,42150,0
|
|
20230712,154100,738244750,42150,42150,42150,42150,0
|
|
20230712,154000,738244750,42150,42150,42150,42150,0
|
|
20230712,153900,738244750,42150,42150,42150,42150,0
|
|
20230712,153800,738244750,42150,42150,42150,42150,0
|
|
20230712,153700,738244750,42150,42150,42150,42150,0
|
|
20230712,153600,738244750,42150,42150,42150,42150,0
|
|
20230712,153500,738244750,42150,42150,42150,42150,0
|
|
20230712,153400,738244750,42150,42150,42150,42150,0
|
|
20230712,153300,738244750,42150,42150,42150,42150,0
|
|
20230712,153200,738244750,42150,42150,42150,42150,0
|
|
20230712,153100,738244750,42150,42150,42150,42150,0
|
|
20230712,153000,738244750,42150,42150,42150,42150,735
|
|
20230712,152900,707264500,42200,42200,42200,42200,0
|
|
20230712,152800,707264500,42200,42200,42200,42200,0
|
|
20230712,152700,707264500,42200,42200,42200,42200,0
|
|
20230712,152600,707264500,42200,42200,42200,42200,0
|
|
20230712,152500,707264500,42200,42200,42200,42200,0
|
|
20230712,152400,707264500,42200,42200,42200,42200,0
|
|
20230712,152300,707264500,42200,42200,42200,42200,0
|
|
20230712,152200,707264500,42200,42200,42200,42200,0
|
|
20230712,152100,707264500,42200,42200,42200,42200,0
|
|
20230712,152000,707264500,42200,42200,42200,42200,0
|
|
20230712,151900,707264500,42200,42200,42200,42150,8
|
|
20230712,151800,706927050,42200,42200,42200,42150,5
|
|
20230712,151700,706716100,42200,42200,42200,42150,261
|
|
20230712,151600,695702050,42200,42200,42200,42150,9
|
|
20230712,151500,695322350,42200,42150,42200,42150,10
|
|
20230712,151400,694900500,42200,42150,42200,42150,16
|
|
20230712,151300,694225700,42150,42150,42150,42150,6
|
|
20230712,151200,693972800,42150,42150,42150,42150,30
|
|
20230712,151100,692708300,42150,42150,42150,42150,6
|
|
20230712,151000,692455400,42150,42200,42200,42150,8
|
|
20230712,150900,692118100,42150,42150,42150,42150,7
|
|
20230712,150800,691823050,42150,42150,42150,42150,98
|
|
20230712,150700,687692350,42200,42150,42200,42150,6
|
|
20230712,150600,687439200,42150,42150,42150,42150,5
|
|
20230712,150500,687228450,42150,42150,42150,42150,11
|
|
20230712,150400,686764800,42150,42150,42150,42150,1
|
|
20230712,150300,686722650,42150,42150,42150,42150,4
|
|
20230712,150200,686554050,42150,42150,42150,42150,4
|
|
20230712,150100,686385450,42150,42150,42150,42150,4
|
|
20230712,150000,686216850,42150,42150,42150,42150,5
|
|
20230712,145900,686006100,42150,42200,42200,42150,10
|
|
20230712,145800,685584350,42150,42150,42150,42150,1
|
|
20230712,145700,685542200,42150,42150,42150,42150,8
|
|
20230712,145600,685205000,42150,42200,42200,42150,25
|
|
20230712,145500,684150100,42150,42150,42150,42150,3
|
|
20230712,145400,684023650,42150,42150,42150,42150,2
|
|
20230712,145300,683939350,42150,42200,42200,42150,2
|
|
20230712,145200,683855000,42200,42150,42200,42150,24
|
|
20230712,145100,682842250,42150,42150,42150,42150,1
|
|
20230712,145000,682800100,42200,42200,42200,42200,1
|
|
20230712,144900,682757900,42150,42150,42150,42150,1
|
|
20230712,144800,682715750,42150,42200,42200,42150,2
|
|
20230712,144700,682631400,42150,42150,42200,42150,9
|
|
20230712,144600,682251900,42150,42150,42150,42150,102
|
|
20230712,144500,677952600,42200,42150,42200,42150,388
|
|
20230712,144400,661579250,42150,42150,42150,42150,1
|
|
20230712,144300,661537100,42150,42150,42150,42150,11
|
|
20230712,144200,661073450,42150,42150,42150,42150,1
|
|
20230712,144100,661031300,42150,42150,42150,42150,1
|
|
20230712,144000,660989150,42150,42150,42150,42150,5
|
|
20230712,143900,660778400,42200,42150,42200,42150,7
|
|
20230712,143800,660483150,42150,42150,42150,42150,1
|
|
20230712,143700,660441000,42150,42200,42200,42150,6
|
|
20230712,143600,660188050,42150,42150,42150,42150,4
|
|
20230712,143500,660019450,42150,42150,42150,42150,2
|
|
20230712,143400,659935150,42150,42150,42150,42150,4
|
|
20230712,143300,659766550,42150,42150,42150,42150,101
|
|
20230712,143200,655509400,42150,42150,42150,42150,2
|
|
20230712,143100,655425100,42200,42200,42200,42200,299
|
|
20230712,143000,642807300,42200,42200,42200,42200,9
|
|
20230712,142900,642427500,42200,42200,42200,42200,0
|
|
20230712,142800,642427500,42200,42200,42200,42200,19
|
|
20230712,142700,641625700,42200,42200,42200,42200,20
|
|
20230712,142600,640781700,42200,42200,42200,42200,1
|
|
20230712,142500,640739500,42200,42250,42250,42200,7
|
|
20230712,142400,640443850,42200,42200,42200,42200,1
|
|
20230712,142300,640401650,42250,42250,42250,42200,3
|
|
20230712,142200,640274950,42250,42200,42250,42200,8
|
|
20230712,142100,639937050,42200,42200,42200,42200,2
|
|
20230712,142000,639852650,42200,42200,42200,42200,1
|
|
20230712,141900,639810450,42250,42200,42250,42200,3
|
|
20230712,141800,639683800,42200,42200,42200,42200,1
|
|
20230712,141700,639641600,42200,42200,42200,42200,1
|
|
20230712,141600,639599400,42200,42200,42200,42200,1
|
|
20230712,141500,639557200,42200,42200,42200,42200,2
|
|
20230712,141400,639472800,42200,42200,42200,42200,1
|
|
20230712,141300,639430600,42200,42200,42200,42200,1
|
|
20230712,141200,639388400,42200,42200,42200,42200,1
|
|
20230712,141100,639346200,42200,42200,42200,42200,1
|
|
20230712,141000,639304000,42250,42200,42250,42200,57
|
|
20230712,140900,636895800,42250,42250,42250,42250,205
|
|
20230712,140800,628234550,42300,42250,42300,42250,9
|
|
20230712,140700,627853900,42250,42300,42300,42250,11
|
|
20230712,140600,627388950,42250,42250,42250,42250,2
|
|
20230712,140500,627304450,42250,42200,42250,42200,475
|
|
20230712,140400,607235800,42200,42200,42200,42200,2
|
|
20230712,140300,607151400,42200,42200,42200,42200,3
|
|
20230712,140200,607024800,42200,42200,42200,42200,23
|
|
20230712,140100,606054200,42200,42200,42200,42200,1
|
|
20230712,140000,606012000,42200,42200,42200,42200,2
|
|
20230712,135900,605927600,42200,42200,42200,42200,1
|
|
20230712,135800,605885400,42200,42200,42200,42200,1
|
|
20230712,135700,605843200,42200,42200,42200,42200,1
|
|
20230712,135600,605801000,42200,42200,42200,42200,0
|
|
20230712,135500,605801000,42200,42200,42200,42200,2
|
|
20230712,135400,605716600,42200,42200,42200,42200,1
|
|
20230712,135300,605674400,42200,42200,42200,42200,2
|
|
20230712,135200,605590000,42200,42200,42200,42200,511
|
|
20230712,135100,584025800,42150,42150,42150,42150,4
|
|
20230712,135000,583857200,42150,42150,42150,42150,1
|
|
20230712,134900,583815050,42150,42150,42150,42150,1
|
|
20230712,134800,583772900,42150,42150,42200,42150,4
|
|
20230712,134700,583604200,42200,42150,42200,42150,6
|
|
20230712,134600,583351050,42150,42150,42150,42150,0
|
|
20230712,134500,583351050,42150,42150,42150,42150,1
|
|
20230712,134400,583308900,42150,42150,42150,42150,4
|
|
20230712,134300,583140300,42150,42150,42150,42150,1
|
|
20230712,134200,583098150,42200,42150,42200,42150,4
|
|
20230712,134100,582929400,42150,42150,42150,42150,21
|
|
20230712,134000,582044250,42150,42150,42150,42150,1
|
|
20230712,133900,582002100,42200,42150,42200,42150,90
|
|
20230712,133800,578205650,42200,42150,42200,42150,15
|
|
20230712,133700,577572700,42150,42150,42150,42150,4
|
|
20230712,133600,577404100,42200,42200,42200,42150,8
|
|
20230712,133500,577066550,42150,42150,42150,42150,0
|
|
20230712,133400,577066550,42150,42150,42150,42150,1
|
|
20230712,133300,577024400,42150,42150,42150,42150,62
|
|
20230712,133200,574411100,42150,42150,42150,42150,1
|
|
20230712,133100,574368950,42150,42150,42150,42150,1
|
|
20230712,133000,574326800,42200,42150,42200,42150,3
|
|
20230712,132900,574200250,42150,42150,42150,42150,1
|
|
20230712,132800,574158100,42150,42150,42150,42150,1
|
|
20230712,132700,574115950,42150,42150,42150,42150,2
|
|
20230712,132600,574031650,42150,42150,42150,42150,1
|
|
20230712,132500,573989500,42150,42150,42150,42150,1
|
|
20230712,132400,573947350,42150,42150,42150,42150,0
|
|
20230712,132300,573947350,42150,42150,42150,42150,1
|
|
20230712,132200,573905200,42150,42150,42150,42150,1
|
|
20230712,132100,573863050,42150,42150,42150,42150,1
|
|
20230712,132000,573820900,42150,42150,42150,42150,1
|
|
20230712,131900,573778750,42150,42150,42150,42150,1
|
|
20230712,131800,573736600,42200,42150,42200,42150,4
|
|
20230712,131700,573567850,42150,42150,42150,42150,1
|
|
20230712,131600,573525700,42150,42150,42150,42150,21
|
|
20230712,131500,572640550,42150,42150,42150,42150,1
|
|
20230712,131400,572598400,42150,42150,42150,42150,1
|
|
20230712,131300,572556250,42200,42100,42200,42100,690
|
|
20230712,131200,543472800,42100,42100,42100,42100,2
|
|
20230712,131100,543388600,42100,42150,42150,42100,6
|
|
20230712,131000,543135750,42100,42100,42100,42100,5
|
|
20230712,130900,542925250,42100,42100,42100,42100,74
|
|
20230712,130800,539809850,42100,42100,42100,42100,59
|
|
20230712,130700,537325950,42100,42100,42100,42100,2
|
|
20230712,130600,537241750,42100,42100,42100,42100,1
|
|
20230712,130500,537199650,42100,42100,42100,42100,1
|
|
20230712,130400,537157550,42100,42100,42150,42100,3
|
|
20230712,130300,537031200,42100,42100,42100,42100,0
|
|
20230712,130200,537031200,42100,42100,42100,42100,1
|
|
20230712,130100,536989100,42100,42100,42100,42100,1
|
|
20230712,130000,536947000,42150,42100,42150,42100,11
|
|
20230712,125900,536483850,42100,42100,42100,42100,51
|
|
20230712,125800,534336750,42100,42100,42100,42100,241
|
|
20230712,125700,524190650,42100,42100,42100,42100,1
|
|
20230712,125600,524148550,42100,42100,42100,42100,1
|
|
20230712,125500,524106450,42100,42100,42100,42100,1
|
|
20230712,125400,524064350,42100,42100,42100,42100,1
|
|
20230712,125300,524022250,42100,42100,42100,42100,1
|
|
20230712,125200,523980150,42100,42100,42100,42100,6
|
|
20230712,125100,523727550,42100,42100,42100,42100,1
|
|
20230712,125000,523685450,42100,42100,42150,42100,27
|
|
20230712,124900,522548000,42100,42100,42100,42100,1
|
|
20230712,124800,522505900,42100,42150,42150,42100,4
|
|
20230712,124700,522337350,42100,42100,42100,42100,1
|
|
20230712,124600,522295250,42100,42100,42100,42100,1
|
|
20230712,124500,522253150,42100,42100,42100,42100,1
|
|
20230712,124400,522211050,42150,42100,42150,42100,2
|
|
20230712,124300,522126800,42100,42100,42100,42100,1
|
|
20230712,124200,522084700,42150,42100,42150,42100,3
|
|
20230712,124100,521958300,42100,42100,42100,42100,0
|
|
20230712,124000,521958300,42100,42100,42100,42100,1
|
|
20230712,123900,521916200,42100,42100,42100,42100,1
|
|
20230712,123800,521874100,42100,42150,42150,42100,29
|
|
20230712,123700,520651800,42100,42100,42100,42100,1
|
|
20230712,123600,520609700,42100,42100,42100,42100,1
|
|
20230712,123500,520567600,42100,42100,42100,42100,1
|
|
20230712,123400,520525500,42100,42200,42200,42100,6
|
|
20230712,123300,520272400,42100,42100,42100,42100,14
|
|
20230712,123200,519683000,42100,42100,42100,42100,2
|
|
20230712,123100,519598800,42100,42100,42100,42100,1
|
|
20230712,123000,519556700,42100,42100,42100,42100,0
|
|
20230712,122900,519556700,42100,42100,42100,42100,1
|
|
20230712,122800,519514600,42200,42150,42200,42150,435
|
|
20230712,122700,501157650,42150,42150,42150,42150,1
|
|
20230712,122600,501115500,42150,42150,42150,42150,6
|
|
20230712,122500,500862600,42150,42150,42150,42150,1
|
|
20230712,122400,500820450,42150,42150,42150,42150,196
|
|
20230712,122300,492559050,42100,42100,42100,42100,72
|
|
20230712,122200,489527850,42100,42100,42100,42100,1
|
|
20230712,122100,489485750,42100,42100,42100,42100,1
|
|
20230712,122000,489443650,42150,42150,42150,42150,2
|
|
20230712,121900,489359350,42100,42150,42150,42100,23
|
|
20230712,121800,488389950,42150,42150,42150,42150,14
|
|
20230712,121700,487799850,42150,42150,42150,42150,1
|
|
20230712,121600,487757700,42150,42150,42200,42150,390
|
|
20230712,121500,471319150,42100,42100,42100,42100,1
|
|
20230712,121400,471277050,42100,42100,42100,42100,1
|
|
20230712,121300,471234950,42100,42100,42100,42100,2
|
|
20230712,121200,471150750,42100,42100,42100,42100,102
|
|
20230712,121100,466856550,42100,42100,42100,42100,1
|
|
20230712,121000,466814450,42100,42100,42100,42100,1
|
|
20230712,120900,466772350,42100,42100,42100,42100,0
|
|
20230712,120800,466772350,42100,42150,42150,42100,3
|
|
20230712,120700,466645950,42100,42150,42150,42100,276
|
|
20230712,120600,455012600,42150,42150,42150,42150,1
|
|
20230712,120500,454970450,42150,42150,42150,42150,1
|
|
20230712,120400,454928300,42150,42150,42150,42150,1
|
|
20230712,120300,454886150,42150,42150,42150,42150,1
|
|
20230712,120200,454844000,42150,42150,42200,42150,49
|
|
20230712,120100,452777150,42200,42100,42200,42100,293
|
|
20230712,120000,440427200,42100,42100,42100,42100,1
|
|
20230712,115900,440385100,42150,42100,42150,42100,15
|
|
20230712,115800,439752900,42100,42100,42100,42100,40
|
|
20230712,115700,438068900,42100,42100,42100,42100,1
|
|
20230712,115600,438026800,42150,42100,42150,42100,6
|
|
20230712,115500,437773950,42150,42150,42150,42100,373
|
|
20230712,115400,422060300,42150,42150,42150,42150,1
|
|
20230712,115300,422018150,42150,42150,42150,42150,5
|
|
20230712,115200,421807400,42150,42150,42150,42150,41
|
|
20230712,115100,420079250,42150,42150,42150,42150,1
|
|
20230712,115000,420037100,42150,42150,42150,42150,1
|
|
20230712,114900,419994950,42150,42150,42150,42150,1
|
|
20230712,114800,419952800,42150,42150,42150,42150,267
|
|
20230712,114700,408698750,42100,42150,42150,42100,21
|
|
20230712,114600,407813650,42150,42150,42150,42150,1
|
|
20230712,114500,407771500,42150,42150,42150,42150,1
|
|
20230712,114400,407729350,42150,42150,42150,42150,15
|
|
20230712,114300,407097100,42150,42100,42150,42100,61
|
|
20230712,114200,404526000,42150,42150,42150,42150,274
|
|
20230712,114100,392976900,42150,42150,42150,42150,1
|
|
20230712,114000,392934750,42150,42150,42150,42150,1
|
|
20230712,113900,392892600,42150,42150,42150,42150,1
|
|
20230712,113800,392850450,42150,42100,42150,42100,222
|
|
20230712,113700,383493300,42100,42100,42100,42100,0
|
|
20230712,113600,383493300,42100,42150,42150,42100,7
|
|
20230712,113500,383198350,42100,42100,42100,42100,2
|
|
20230712,113400,383114150,42100,42150,42150,42100,117
|
|
20230712,113300,378187100,42100,42100,42100,42100,51
|
|
20230712,113200,376040000,42100,42100,42100,42100,2
|
|
20230712,113100,375955800,42100,42100,42100,42100,4
|
|
20230712,113000,375787400,42100,42100,42150,42100,34
|
|
20230712,112900,374355050,42100,42100,42100,42100,2
|
|
20230712,112800,374270850,42100,42100,42100,42100,1
|
|
20230712,112700,374228750,42100,42100,42100,42100,2
|
|
20230712,112600,374144550,42100,42100,42100,42100,0
|
|
20230712,112500,374144550,42100,42150,42150,42100,14
|
|
20230712,112400,373554550,42100,42100,42100,42100,2
|
|
20230712,112300,373470350,42100,42100,42100,42100,3
|
|
20230712,112200,373344050,42100,42100,42100,42100,1
|
|
20230712,112100,373301950,42100,42100,42100,42100,2
|
|
20230712,112000,373217750,42100,42100,42100,42100,4
|
|
20230712,111900,373049350,42100,42150,42150,42100,153
|
|
20230712,111800,366600500,42150,42150,42150,42150,1
|
|
20230712,111700,366558350,42150,42150,42150,42150,1
|
|
20230712,111600,366516200,42150,42150,42150,42150,1
|
|
20230712,111500,366474050,42150,42150,42150,42150,0
|
|
20230712,111400,366474050,42150,42150,42150,42150,1
|
|
20230712,111300,366431900,42150,42150,42150,42150,1
|
|
20230712,111200,366389750,42150,42150,42150,42150,1
|
|
20230712,111100,366347600,42150,42100,42150,42100,319
|
|
20230712,111000,352901800,42100,42150,42150,42100,11
|
|
20230712,110900,352438200,42100,42100,42100,42100,1
|
|
20230712,110800,352396100,42100,42100,42100,42100,1
|
|
20230712,110700,352354000,42100,42100,42100,42100,1
|
|
20230712,110600,352311900,42100,42100,42100,42100,4
|
|
20230712,110500,352143500,42100,42100,42100,42100,7
|
|
20230712,110400,351848800,42100,42100,42100,42100,3
|
|
20230712,110300,351722500,42100,42100,42150,42100,35
|
|
20230712,110200,350247350,42100,42100,42100,42100,31
|
|
20230712,110100,348942250,42100,42100,42100,42100,2
|
|
20230712,110000,348858050,42100,42100,42100,42100,12
|
|
20230712,105900,348352850,42100,42100,42100,42100,12
|
|
20230712,105800,347847650,42100,42100,42100,42100,1
|
|
20230712,105700,347805550,42100,42100,42100,42100,2
|
|
20230712,105600,347721350,42100,42100,42100,42100,7
|
|
20230712,105500,347426650,42100,42100,42100,42100,11
|
|
20230712,105400,346963550,42100,42100,42100,42100,221
|
|
20230712,105300,337659450,42100,42100,42100,42100,1
|
|
20230712,105200,337617350,42100,42100,42100,42100,2
|
|
20230712,105100,337533150,42100,42100,42100,42100,2
|
|
20230712,105000,337448950,42150,42100,42150,42100,13
|
|
20230712,104900,336901150,42100,42100,42100,42100,1
|
|
20230712,104800,336859050,42100,42100,42100,42100,1
|
|
20230712,104700,336816950,42100,42100,42100,42100,1
|
|
20230712,104600,336774850,42100,42100,42100,42100,2
|
|
20230712,104500,336690650,42100,42100,42100,42100,26
|
|
20230712,104400,335596050,42100,42050,42100,42050,72
|
|
20230712,104300,332564900,42050,42050,42050,42050,0
|
|
20230712,104200,332564900,42050,42100,42100,42050,39
|
|
20230712,104100,330923100,42050,42050,42050,42050,4
|
|
20230712,104000,330754900,42050,42050,42050,42050,129
|
|
20230712,103900,325330450,42050,42100,42100,42050,245
|
|
20230712,103800,315016000,42100,42100,42100,42100,35
|
|
20230712,103700,313542500,42100,42100,42100,42100,1
|
|
20230712,103600,313500400,42100,42100,42100,42100,1
|
|
20230712,103500,313458300,42100,42100,42100,42100,1
|
|
20230712,103400,313416200,42150,42150,42150,42150,8
|
|
20230712,103300,313079000,42150,42100,42150,42100,63
|
|
20230712,103200,310423600,42150,42150,42150,42150,2
|
|
20230712,103100,310339300,42100,42100,42100,42100,2
|
|
20230712,103000,310255100,42100,42150,42150,42100,12
|
|
20230712,102900,309749350,42100,42100,42100,42100,1
|
|
20230712,102800,309707250,42100,42150,42150,42100,2
|
|
20230712,102700,309623000,42100,42100,42100,42050,81
|
|
20230712,102600,306212950,42100,42050,42100,42050,51
|
|
20230712,102500,304065900,42100,42100,42100,42050,45
|
|
20230712,102400,302171500,42050,42050,42050,42050,2
|
|
20230712,102300,302087400,42100,42050,42100,42050,7
|
|
20230712,102200,301792750,42050,42050,42050,42050,0
|
|
20230712,102100,301792750,42050,42100,42100,42050,178
|
|
20230712,102000,294299000,42100,42150,42150,42100,88
|
|
20230712,101900,290592600,42150,42150,42150,42150,98
|
|
20230712,101800,286461900,42100,42100,42100,42100,7
|
|
20230712,101700,286167200,42100,42150,42150,42100,442
|
|
20230712,101600,267536950,42100,42100,42100,42100,6
|
|
20230712,101500,267284350,42100,42100,42100,42100,1
|
|
20230712,101400,267242250,42100,42100,42100,42100,20
|
|
20230712,101300,266400250,42100,42050,42100,42050,266
|
|
20230712,101200,255209900,42050,42000,42050,42000,18
|
|
20230712,101100,254453050,42050,42050,42050,42050,63
|
|
20230712,101000,251803900,42000,42000,42000,42000,3
|
|
20230712,100900,251677900,42000,42000,42000,42000,183
|
|
20230712,100800,243991900,42050,42050,42050,42000,69
|
|
20230712,100700,241090550,42000,42000,42000,42000,57
|
|
20230712,100600,238696550,42000,42050,42050,42000,334
|
|
20230712,100500,224664900,42000,42000,42000,42000,1
|
|
20230712,100400,224622900,42000,42000,42000,42000,1
|
|
20230712,100300,224580900,42000,42000,42000,42000,13
|
|
20230712,100200,224034900,42000,42000,42000,42000,505
|
|
20230712,100100,202824900,42000,42000,42000,42000,6
|
|
20230712,100000,202572900,42050,42050,42050,42050,87
|
|
20230712,095900,198914550,42050,42050,42050,42050,1
|
|
20230712,095800,198872500,42050,42050,42100,42050,102
|
|
20230712,095700,194581550,42000,42050,42050,42000,79
|
|
20230712,095600,191259650,42050,42050,42050,42000,7
|
|
20230712,095500,190965350,42050,42050,42050,42000,47
|
|
20230712,095400,188989050,42050,42050,42050,42000,8
|
|
20230712,095300,188652750,42050,42050,42050,42000,113
|
|
20230712,095200,183904650,42000,42050,42050,42000,28
|
|
20230712,095100,182727650,42100,42050,42100,42050,40
|
|
20230712,095000,181043750,42050,42050,42050,42050,51
|
|
20230712,094900,178899200,42050,42050,42050,42050,5
|
|
20230712,094800,178688950,42050,42100,42100,42050,56
|
|
20230712,094700,176331400,42050,42050,42050,42050,14
|
|
20230712,094600,175742700,42050,42050,42100,42050,104
|
|
20230712,094500,171369350,42100,42100,42100,42100,9
|
|
20230712,094400,170990450,42100,42100,42100,42100,6
|
|
20230712,094300,170737850,42100,42100,42100,42100,6
|
|
20230712,094200,170485250,42100,42100,42100,42050,20
|
|
20230712,094100,169643400,42100,42050,42100,42050,87
|
|
20230712,094000,165984550,42050,42050,42050,42050,9
|
|
20230712,093900,165606100,42000,42050,42050,42000,12
|
|
20230712,093800,165101550,42100,42050,42100,42050,26
|
|
20230712,093700,164008100,42050,42050,42050,42050,41
|
|
20230712,093600,162284050,42050,42050,42050,42000,47
|
|
20230712,093500,160309450,42050,42100,42100,42050,12
|
|
20230712,093400,159804550,42100,42100,42100,42100,9
|
|
20230712,093300,159425650,42050,42100,42100,42050,140
|
|
20230712,093200,153532700,42150,42100,42150,42100,2
|
|
20230712,093100,153448450,42100,42100,42100,42100,241
|
|
20230712,093000,143302350,42050,42050,42050,42050,0
|
|
20230712,092900,143302350,42050,42050,42050,42050,112
|
|
20230712,092800,138592750,42050,42000,42050,42000,3
|
|
20230712,092700,138466700,42000,41900,42000,41900,300
|
|
20230712,092600,125868000,41950,41950,41950,41950,0
|
|
20230712,092500,125868000,41950,41900,41950,41850,381
|
|
20230712,092400,109900850,41850,41850,41850,41850,16
|
|
20230712,092300,109231250,41850,41850,41850,41850,0
|
|
20230712,092200,109231250,41850,41900,41900,41850,14
|
|
20230712,092100,108645250,41950,41900,41950,41900,58
|
|
20230712,092000,106213500,41950,41950,41950,41950,0
|
|
20230712,091900,106213500,41950,41950,41950,41950,0
|
|
20230712,091800,106213500,41950,41950,41950,41950,32
|
|
20230712,091700,104871100,41900,41800,41900,41750,769
|
|
20230712,091600,72706500,41800,41800,41800,41800,11
|
|
20230712,091500,72246700,41800,41800,41800,41800,29
|
|
20230712,091400,71034500,41850,41850,41850,41850,32
|
|
20230712,091300,69695300,41800,41800,41800,41800,2
|
|
20230712,091200,69611700,41800,41800,41800,41800,1
|
|
20230712,091100,69569900,41850,41750,41850,41750,52
|
|
20230712,091000,67398300,41750,41800,41850,41700,204
|
|
20230712,090900,58880700,41800,41750,41800,41750,124
|
|
20230712,090800,53701700,41700,41700,41700,41700,8
|
|
20230712,090700,53368100,41750,41800,41800,41750,170
|
|
20230712,090600,46268500,41750,41800,41800,41750,136
|
|
20230712,090500,40584450,41750,41800,41800,41750,98
|
|
20230712,090400,36492850,41800,41800,41800,41800,11
|
|
20230712,090300,36033050,41800,41800,41800,41800,34
|
|
20230712,090200,34611850,41850,41900,42000,41850,38
|
|
20230712,090100,33020700,41900,41950,41950,41900,16
|
|
20230712,090000,32350200,42000,42200,42200,42000,767
|