683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,202000,952226400,39400,39400,39400,39400,206
|
|
20230714,201900,952226400,39400,39400,39400,39400,0
|
|
20230714,201800,952226400,39400,39400,39400,39400,0
|
|
20230714,201700,952226400,39400,39400,39400,39400,0
|
|
20230714,201600,952226400,39400,39400,39400,39400,0
|
|
20230714,201500,952226400,39400,39400,39400,39400,0
|
|
20230714,201400,952226400,39400,39400,39400,39400,0
|
|
20230714,201300,952226400,39400,39400,39400,39400,0
|
|
20230714,201200,952226400,39400,39400,39400,39400,0
|
|
20230714,201100,952226400,39400,39400,39400,39400,0
|
|
20230714,201000,952226400,39400,39400,39400,39400,0
|
|
20230714,200900,952226400,39400,39400,39400,39400,0
|
|
20230714,200800,952226400,39400,39400,39400,39400,0
|
|
20230714,200700,952226400,39400,39400,39400,39400,0
|
|
20230714,200600,952226400,39400,39400,39400,39400,0
|
|
20230714,200500,952226400,39400,39400,39400,39400,0
|
|
20230714,200400,952226400,39400,39400,39400,39400,0
|
|
20230714,200300,952226400,39400,39400,39400,39400,0
|
|
20230714,200200,952226400,39400,39400,39400,39400,0
|
|
20230714,200100,952226400,39400,39400,39400,39400,0
|
|
20230714,200000,952226400,39400,39400,39400,39400,0
|
|
20230714,195900,952226400,39400,39400,39400,39400,0
|
|
20230714,195800,952226400,39400,39400,39400,39400,0
|
|
20230714,195700,952226400,39400,39400,39400,39400,0
|
|
20230714,195600,952226400,39400,39400,39400,39400,0
|
|
20230714,195500,952226400,39400,39400,39400,39400,0
|
|
20230714,195400,952226400,39400,39400,39400,39400,0
|
|
20230714,195300,952226400,39400,39400,39400,39400,0
|
|
20230714,195200,952226400,39400,39400,39400,39400,0
|
|
20230714,195100,952226400,39400,39400,39400,39400,0
|
|
20230714,195000,952226400,39400,39400,39400,39400,206
|
|
20230714,194900,952226400,39400,39400,39400,39400,0
|
|
20230714,194800,952226400,39400,39400,39400,39400,0
|
|
20230714,194700,952226400,39400,39400,39400,39400,0
|
|
20230714,194600,952226400,39400,39400,39400,39400,0
|
|
20230714,194500,952226400,39400,39400,39400,39400,0
|
|
20230714,194400,952226400,39400,39400,39400,39400,0
|
|
20230714,194300,952226400,39400,39400,39400,39400,0
|
|
20230714,194200,952226400,39400,39400,39400,39400,0
|
|
20230714,194100,952226400,39400,39400,39400,39400,0
|
|
20230714,194000,952226400,39400,39400,39400,39400,0
|
|
20230714,193900,952226400,39400,39400,39400,39400,0
|
|
20230714,193800,952226400,39400,39400,39400,39400,0
|
|
20230714,193700,952226400,39400,39400,39400,39400,0
|
|
20230714,193600,952226400,39400,39400,39400,39400,0
|
|
20230714,193500,952226400,39400,39400,39400,39400,0
|
|
20230714,193400,952226400,39400,39400,39400,39400,0
|
|
20230714,193300,952226400,39400,39400,39400,39400,0
|
|
20230714,193200,952226400,39400,39400,39400,39400,0
|
|
20230714,193100,952226400,39400,39400,39400,39400,0
|
|
20230714,193000,952226400,39400,39400,39400,39400,0
|
|
20230714,192900,952226400,39400,39400,39400,39400,0
|
|
20230714,192800,952226400,39400,39400,39400,39400,0
|
|
20230714,192700,952226400,39400,39400,39400,39400,0
|
|
20230714,192600,952226400,39400,39400,39400,39400,0
|
|
20230714,192500,952226400,39400,39400,39400,39400,0
|
|
20230714,192400,952226400,39400,39400,39400,39400,0
|
|
20230714,192300,952226400,39400,39400,39400,39400,0
|
|
20230714,192200,952226400,39400,39400,39400,39400,0
|
|
20230714,192100,952226400,39400,39400,39400,39400,0
|
|
20230714,192000,952226400,39400,39400,39400,39400,206
|
|
20230714,191900,952226400,39400,39400,39400,39400,0
|
|
20230714,191800,952226400,39400,39400,39400,39400,0
|
|
20230714,191700,952226400,39400,39400,39400,39400,0
|
|
20230714,191600,952226400,39400,39400,39400,39400,0
|
|
20230714,191500,952226400,39400,39400,39400,39400,0
|
|
20230714,191400,952226400,39400,39400,39400,39400,0
|
|
20230714,191300,952226400,39400,39400,39400,39400,0
|
|
20230714,191200,952226400,39400,39400,39400,39400,0
|
|
20230714,191100,952226400,39400,39400,39400,39400,0
|
|
20230714,191000,952226400,39400,39400,39400,39400,0
|
|
20230714,190900,952226400,39400,39400,39400,39400,0
|
|
20230714,190800,952226400,39400,39400,39400,39400,0
|
|
20230714,190700,952226400,39400,39400,39400,39400,0
|
|
20230714,190600,952226400,39400,39400,39400,39400,0
|
|
20230714,190500,952226400,39400,39400,39400,39400,0
|
|
20230714,190400,952226400,39400,39400,39400,39400,0
|
|
20230714,190300,952226400,39400,39400,39400,39400,0
|
|
20230714,190200,952226400,39400,39400,39400,39400,0
|
|
20230714,190100,952226400,39400,39400,39400,39400,0
|
|
20230714,190000,952226400,39400,39400,39400,39400,0
|
|
20230714,185900,952226400,39400,39400,39400,39400,0
|
|
20230714,185800,952226400,39400,39400,39400,39400,0
|
|
20230714,185700,952226400,39400,39400,39400,39400,0
|
|
20230714,185600,952226400,39400,39400,39400,39400,0
|
|
20230714,185500,952226400,39400,39400,39400,39400,0
|
|
20230714,185400,952226400,39400,39400,39400,39400,0
|
|
20230714,185300,952226400,39400,39400,39400,39400,0
|
|
20230714,185200,952226400,39400,39400,39400,39400,0
|
|
20230714,185100,952226400,39400,39400,39400,39400,0
|
|
20230714,185000,952226400,39400,39400,39400,39400,206
|
|
20230714,184900,952226400,39400,39400,39400,39400,0
|
|
20230714,184800,952226400,39400,39400,39400,39400,0
|
|
20230714,184700,952226400,39400,39400,39400,39400,0
|
|
20230714,184600,952226400,39400,39400,39400,39400,0
|
|
20230714,184500,952226400,39400,39400,39400,39400,0
|
|
20230714,184400,952226400,39400,39400,39400,39400,0
|
|
20230714,184300,952226400,39400,39400,39400,39400,0
|
|
20230714,184200,952226400,39400,39400,39400,39400,0
|
|
20230714,184100,952226400,39400,39400,39400,39400,0
|
|
20230714,184000,952226400,39400,39400,39400,39400,0
|
|
20230714,183900,952226400,39400,39400,39400,39400,0
|
|
20230714,183800,952226400,39400,39400,39400,39400,0
|
|
20230714,183700,952226400,39400,39400,39400,39400,0
|
|
20230714,183600,952226400,39400,39400,39400,39400,0
|
|
20230714,183500,952226400,39400,39400,39400,39400,0
|
|
20230714,183400,952226400,39400,39400,39400,39400,0
|
|
20230714,183300,952226400,39400,39400,39400,39400,0
|
|
20230714,183200,952226400,39400,39400,39400,39400,0
|
|
20230714,183100,952226400,39400,39400,39400,39400,0
|
|
20230714,183000,952226400,39400,39400,39400,39400,0
|
|
20230714,182900,952226400,39400,39400,39400,39400,0
|
|
20230714,182800,952226400,39400,39400,39400,39400,0
|
|
20230714,182700,952226400,39400,39400,39400,39400,0
|
|
20230714,182600,952226400,39400,39400,39400,39400,0
|
|
20230714,182500,952226400,39400,39400,39400,39400,0
|
|
20230714,182400,952226400,39400,39400,39400,39400,0
|
|
20230714,182300,952226400,39400,39400,39400,39400,0
|
|
20230714,182200,952226400,39400,39400,39400,39400,0
|
|
20230714,182100,952226400,39400,39400,39400,39400,0
|
|
20230714,182000,952226400,39400,39400,39400,39400,206
|
|
20230714,181900,952226400,39400,39400,39400,39400,0
|
|
20230714,181800,952226400,39400,39400,39400,39400,0
|
|
20230714,181700,952226400,39400,39400,39400,39400,0
|
|
20230714,181600,952226400,39400,39400,39400,39400,0
|
|
20230714,181500,952226400,39400,39400,39400,39400,0
|
|
20230714,181400,952226400,39400,39400,39400,39400,0
|
|
20230714,181300,952226400,39400,39400,39400,39400,0
|
|
20230714,181200,952226400,39400,39400,39400,39400,0
|
|
20230714,181100,952226400,39400,39400,39400,39400,0
|
|
20230714,181000,952226400,39400,39400,39400,39400,0
|
|
20230714,180900,952226400,39400,39400,39400,39400,0
|
|
20230714,180800,952226400,39400,39400,39400,39400,0
|
|
20230714,180700,952226400,39400,39400,39400,39400,0
|
|
20230714,180600,952226400,39400,39400,39400,39400,0
|
|
20230714,180500,952226400,39400,39400,39400,39400,0
|
|
20230714,180400,952226400,39400,39400,39400,39400,0
|
|
20230714,180300,952226400,39400,39400,39400,39400,0
|
|
20230714,180200,952226400,39400,39400,39400,39400,0
|
|
20230714,180100,952226400,39400,39400,39400,39400,0
|
|
20230714,180000,952226400,39400,39400,39400,39400,0
|
|
20230714,175900,952226400,39400,39400,39400,39400,0
|
|
20230714,175800,952226400,39400,39400,39400,39400,0
|
|
20230714,175700,952226400,39400,39400,39400,39400,0
|
|
20230714,175600,952226400,39400,39400,39400,39400,0
|
|
20230714,175500,952226400,39400,39400,39400,39400,0
|
|
20230714,175400,952226400,39400,39400,39400,39400,0
|
|
20230714,175300,952226400,39400,39400,39400,39400,0
|
|
20230714,175200,952226400,39400,39400,39400,39400,0
|
|
20230714,175100,952226400,39400,39400,39400,39400,0
|
|
20230714,175000,952226400,39400,39400,39400,39400,206
|
|
20230714,174900,952226400,39400,39400,39400,39400,0
|
|
20230714,174800,952226400,39400,39400,39400,39400,0
|
|
20230714,174700,952226400,39400,39400,39400,39400,0
|
|
20230714,174600,952226400,39400,39400,39400,39400,0
|
|
20230714,174500,952226400,39400,39400,39400,39400,0
|
|
20230714,174400,952226400,39400,39400,39400,39400,0
|
|
20230714,174300,952226400,39400,39400,39400,39400,0
|
|
20230714,174200,952226400,39400,39400,39400,39400,0
|
|
20230714,174100,952226400,39400,39400,39400,39400,0
|
|
20230714,174000,952226400,39400,39400,39400,39400,0
|
|
20230714,173900,952226400,39400,39400,39400,39400,0
|
|
20230714,173800,952226400,39400,39400,39400,39400,0
|
|
20230714,173700,952226400,39400,39400,39400,39400,0
|
|
20230714,173600,952226400,39400,39400,39400,39400,0
|
|
20230714,173500,952226400,39400,39400,39400,39400,0
|
|
20230714,173400,952226400,39400,39400,39400,39400,0
|
|
20230714,173300,952226400,39400,39400,39400,39400,0
|
|
20230714,173200,952226400,39400,39400,39400,39400,0
|
|
20230714,173100,952226400,39400,39400,39400,39400,0
|
|
20230714,173000,952226400,39400,39400,39400,39400,0
|
|
20230714,172900,952226400,39400,39400,39400,39400,0
|
|
20230714,172800,952226400,39400,39400,39400,39400,0
|
|
20230714,172700,952226400,39400,39400,39400,39400,0
|
|
20230714,172600,952226400,39400,39400,39400,39400,0
|
|
20230714,172500,952226400,39400,39400,39400,39400,0
|
|
20230714,172400,952226400,39400,39400,39400,39400,0
|
|
20230714,172300,952226400,39400,39400,39400,39400,0
|
|
20230714,172200,952226400,39400,39400,39400,39400,0
|
|
20230714,172100,952226400,39400,39400,39400,39400,0
|
|
20230714,172000,952226400,39400,39400,39400,39400,206
|
|
20230714,171900,952226400,39400,39400,39400,39400,0
|
|
20230714,171800,952226400,39400,39400,39400,39400,0
|
|
20230714,171700,952226400,39400,39400,39400,39400,0
|
|
20230714,171600,952226400,39400,39400,39400,39400,0
|
|
20230714,171500,952226400,39400,39400,39400,39400,0
|
|
20230714,171400,952226400,39400,39400,39400,39400,0
|
|
20230714,171300,952226400,39400,39400,39400,39400,0
|
|
20230714,171200,952226400,39400,39400,39400,39400,0
|
|
20230714,171100,952226400,39400,39400,39400,39400,0
|
|
20230714,171000,952226400,39400,39400,39400,39400,0
|
|
20230714,170900,952226400,39400,39400,39400,39400,0
|
|
20230714,170800,952226400,39400,39400,39400,39400,0
|
|
20230714,170700,952226400,39400,39400,39400,39400,0
|
|
20230714,170600,952226400,39400,39400,39400,39400,0
|
|
20230714,170500,952226400,39400,39400,39400,39400,0
|
|
20230714,170400,952226400,39400,39400,39400,39400,0
|
|
20230714,170300,952226400,39400,39400,39400,39400,0
|
|
20230714,170200,952226400,39400,39400,39400,39400,0
|
|
20230714,170100,952226400,39400,39400,39400,39400,0
|
|
20230714,170000,952226400,39400,39400,39400,39400,0
|
|
20230714,165900,952226400,39400,39400,39400,39400,0
|
|
20230714,165800,952226400,39400,39400,39400,39400,0
|
|
20230714,165700,952226400,39400,39400,39400,39400,0
|
|
20230714,165600,952226400,39400,39400,39400,39400,0
|
|
20230714,165500,952226400,39400,39400,39400,39400,0
|
|
20230714,165400,952226400,39400,39400,39400,39400,0
|
|
20230714,165300,952226400,39400,39400,39400,39400,0
|
|
20230714,165200,952226400,39400,39400,39400,39400,0
|
|
20230714,165100,952226400,39400,39400,39400,39400,0
|
|
20230714,165000,952226400,39400,39400,39400,39400,206
|
|
20230714,164900,952226400,39400,39400,39400,39400,0
|
|
20230714,164800,952226400,39400,39400,39400,39400,0
|
|
20230714,164700,952226400,39400,39400,39400,39400,0
|
|
20230714,164600,952226400,39400,39400,39400,39400,0
|
|
20230714,164500,952226400,39400,39400,39400,39400,0
|
|
20230714,164400,952226400,39400,39400,39400,39400,0
|
|
20230714,164300,952226400,39400,39400,39400,39400,0
|
|
20230714,164200,952226400,39400,39400,39400,39400,0
|
|
20230714,164100,952226400,39400,39400,39400,39400,0
|
|
20230714,164000,952226400,39400,39400,39400,39400,0
|
|
20230714,163900,952226400,39400,39400,39400,39400,0
|
|
20230714,163800,952226400,39400,39400,39400,39400,0
|
|
20230714,163700,952226400,39400,39400,39400,39400,0
|
|
20230714,163600,952226400,39400,39400,39400,39400,0
|
|
20230714,163500,952226400,39400,39400,39400,39400,0
|
|
20230714,163400,952226400,39400,39400,39400,39400,0
|
|
20230714,163300,952226400,39400,39400,39400,39400,0
|
|
20230714,163200,952226400,39400,39400,39400,39400,0
|
|
20230714,163100,952226400,39400,39400,39400,39400,0
|
|
20230714,163000,952226400,39400,39400,39400,39400,0
|
|
20230714,162900,952226400,39400,39400,39400,39400,0
|
|
20230714,162800,952226400,39400,39400,39400,39400,0
|
|
20230714,162700,952226400,39400,39400,39400,39400,0
|
|
20230714,162600,952226400,39400,39400,39400,39400,0
|
|
20230714,162500,952226400,39400,39400,39400,39400,0
|
|
20230714,162400,952226400,39400,39400,39400,39400,0
|
|
20230714,162300,952226400,39400,39400,39400,39400,0
|
|
20230714,162200,952226400,39400,39400,39400,39400,0
|
|
20230714,162100,952226400,39400,39400,39400,39400,0
|
|
20230714,162000,952226400,39400,39400,39400,39400,206
|
|
20230714,161900,952226400,39400,39400,39400,39400,0
|
|
20230714,161800,952226400,39400,39400,39400,39400,0
|
|
20230714,161700,952226400,39400,39400,39400,39400,0
|
|
20230714,161600,952226400,39400,39400,39400,39400,0
|
|
20230714,161500,952226400,39400,39400,39400,39400,0
|
|
20230714,161400,952226400,39400,39400,39400,39400,0
|
|
20230714,161300,952226400,39400,39400,39400,39400,0
|
|
20230714,161200,952226400,39400,39400,39400,39400,0
|
|
20230714,161100,952226400,39400,39400,39400,39400,0
|
|
20230714,161000,952226400,39400,39400,39400,39400,0
|
|
20230714,160900,952226400,39400,39400,39400,39400,0
|
|
20230714,160800,952226400,39400,39400,39400,39400,0
|
|
20230714,160700,952226400,39400,39400,39400,39400,0
|
|
20230714,160600,952226400,39400,39400,39400,39400,0
|
|
20230714,160500,952226400,39400,39400,39400,39400,0
|
|
20230714,160400,952226400,39400,39400,39400,39400,0
|
|
20230714,160300,952226400,39400,39400,39400,39400,0
|
|
20230714,160200,952226400,39400,39400,39400,39400,0
|
|
20230714,160100,952226400,39400,39400,39400,39400,0
|
|
20230714,160000,952226400,39400,39400,39400,39400,0
|
|
20230714,155900,952226400,39400,39400,39400,39400,0
|
|
20230714,155800,952226400,39400,39400,39400,39400,0
|
|
20230714,155700,952226400,39400,39400,39400,39400,0
|
|
20230714,155600,952226400,39400,39400,39400,39400,0
|
|
20230714,155500,952226400,39400,39400,39400,39400,0
|
|
20230714,155400,952226400,39400,39400,39400,39400,0
|
|
20230714,155300,952226400,39400,39400,39400,39400,0
|
|
20230714,155200,952226400,39400,39400,39400,39400,0
|
|
20230714,155100,952226400,39400,39400,39400,39400,0
|
|
20230714,155000,952226400,39400,39400,39400,39400,206
|
|
20230714,154900,952226400,39400,39400,39400,39400,0
|
|
20230714,154800,952226400,39400,39400,39400,39400,0
|
|
20230714,154700,952226400,39400,39400,39400,39400,0
|
|
20230714,154600,952226400,39400,39400,39400,39400,0
|
|
20230714,154500,952226400,39400,39400,39400,39400,0
|
|
20230714,154400,952226400,39400,39400,39400,39400,0
|
|
20230714,154300,952226400,39400,39400,39400,39400,0
|
|
20230714,154200,952226400,39400,39400,39400,39400,0
|
|
20230714,154100,952226400,39400,39400,39400,39400,0
|
|
20230714,154000,952226400,39400,39400,39400,39400,0
|
|
20230714,153900,952226400,39400,39400,39400,39400,0
|
|
20230714,153800,952226400,39400,39400,39400,39400,0
|
|
20230714,153700,952226400,39400,39400,39400,39400,0
|
|
20230714,153600,952226400,39400,39400,39400,39400,0
|
|
20230714,153500,952226400,39400,39400,39400,39400,0
|
|
20230714,153400,952226400,39400,39400,39400,39400,0
|
|
20230714,153300,952226400,39400,39400,39400,39400,0
|
|
20230714,153200,952226400,39400,39400,39400,39400,0
|
|
20230714,153100,952226400,39400,39400,39400,39400,0
|
|
20230714,153000,952226400,39400,39400,39400,39400,206
|
|
20230714,152900,944110000,39350,39350,39350,39350,0
|
|
20230714,152800,944110000,39350,39350,39350,39350,0
|
|
20230714,152700,944110000,39350,39350,39350,39350,0
|
|
20230714,152600,944110000,39350,39350,39350,39350,0
|
|
20230714,152500,944110000,39350,39350,39350,39350,0
|
|
20230714,152400,944110000,39350,39350,39350,39350,0
|
|
20230714,152300,944110000,39350,39350,39350,39350,0
|
|
20230714,152200,944110000,39350,39350,39350,39350,0
|
|
20230714,152100,944110000,39350,39350,39350,39350,0
|
|
20230714,152000,944110000,39350,39350,39350,39350,0
|
|
20230714,151900,944110000,39350,39300,39350,39300,70
|
|
20230714,151800,941358800,39150,39150,39150,39150,25
|
|
20230714,151700,940380050,39250,39250,39250,39250,50
|
|
20230714,151600,938417550,39100,39100,39100,39100,11
|
|
20230714,151500,937987450,39100,39150,39150,39100,19
|
|
20230714,151400,937244400,39150,39150,39150,39150,0
|
|
20230714,151300,937244400,39150,39150,39150,39150,3
|
|
20230714,151200,937126950,39100,39150,39150,39100,92
|
|
20230714,151100,933529650,39150,39150,39150,39150,0
|
|
20230714,151000,933529650,39150,39150,39150,39150,0
|
|
20230714,150900,933529650,39150,39100,39150,39100,58
|
|
20230714,150800,931259200,39150,39100,39150,39100,12
|
|
20230714,150700,930789500,39100,39150,39150,39100,7
|
|
20230714,150600,930515700,39150,39150,39150,39150,4
|
|
20230714,150500,930359100,39150,39100,39150,39050,67
|
|
20230714,150400,927742100,39100,39100,39100,39100,0
|
|
20230714,150300,927742100,39100,39100,39100,39100,21
|
|
20230714,150200,926921000,39100,39100,39100,39100,0
|
|
20230714,150100,926921000,39100,39100,39100,39100,5
|
|
20230714,150000,926725500,39100,39100,39100,39100,0
|
|
20230714,145900,926725500,39100,39050,39300,39050,45
|
|
20230714,145800,924963000,39050,39050,39050,39050,5
|
|
20230714,145700,924767750,39050,39050,39050,39050,0
|
|
20230714,145600,924767750,39050,39050,39050,39050,5
|
|
20230714,145500,924572500,39050,39050,39050,39050,0
|
|
20230714,145400,924572500,39050,39050,39050,39050,5
|
|
20230714,145300,924377250,39050,39050,39050,39050,0
|
|
20230714,145200,924377250,39050,39050,39050,39050,5
|
|
20230714,145100,924182000,39050,39050,39050,39050,0
|
|
20230714,145000,924182000,39050,39300,39300,39050,7
|
|
20230714,144900,923908150,39300,39300,39300,39300,0
|
|
20230714,144800,923908150,39300,39300,39300,39050,15
|
|
20230714,144700,923319900,39050,39050,39050,39050,0
|
|
20230714,144600,923319900,39050,39050,39050,39050,5
|
|
20230714,144500,923124650,39050,39050,39050,39050,5
|
|
20230714,144400,922929400,39300,39300,39300,39050,23
|
|
20230714,144300,922029000,39000,39000,39000,39000,29
|
|
20230714,144200,920898000,39300,39300,39300,39300,1
|
|
20230714,144100,920858700,39000,39000,39000,39000,5
|
|
20230714,144000,920663700,39050,39050,39050,39050,0
|
|
20230714,143900,920663700,39050,39050,39050,39050,5
|
|
20230714,143800,920468450,39050,39050,39050,39050,0
|
|
20230714,143700,920468450,39050,39050,39050,39050,5
|
|
20230714,143600,920273200,39300,39300,39300,39300,1
|
|
20230714,143500,920233900,39050,39050,39050,39050,5
|
|
20230714,143400,920038650,39100,39100,39100,39100,5
|
|
20230714,143300,919843150,39200,39200,39200,39200,0
|
|
20230714,143200,919843150,39200,39050,39200,39050,39
|
|
20230714,143100,918315100,39150,39150,39150,39000,104
|
|
20230714,143000,914243750,39150,39000,39150,39000,27
|
|
20230714,142900,913187450,39000,39000,39000,39000,0
|
|
20230714,142800,913187450,39000,39000,39000,39000,5
|
|
20230714,142700,912992450,39000,39000,39000,39000,3
|
|
20230714,142600,912875450,39000,39000,39000,39000,5
|
|
20230714,142500,912680450,39150,39150,39150,39150,0
|
|
20230714,142400,912680450,39150,39000,39150,39000,6
|
|
20230714,142300,912446300,38950,38950,39100,38950,16
|
|
20230714,142200,911821600,38950,39000,39100,38950,90
|
|
20230714,142100,908309650,39000,39000,39000,39000,5
|
|
20230714,142000,908114650,39000,39000,39000,39000,0
|
|
20230714,141900,908114650,39000,39000,39000,39000,75
|
|
20230714,141800,905189650,39000,39000,39000,39000,1
|
|
20230714,141700,905150650,39000,39000,39000,39000,5
|
|
20230714,141600,904955650,39000,39000,39000,39000,4
|
|
20230714,141500,904799650,39000,39000,39000,39000,5
|
|
20230714,141400,904604650,39000,39000,39000,39000,12
|
|
20230714,141300,904136650,39000,39250,39250,39000,7
|
|
20230714,141200,903863150,39300,39300,39300,39300,1
|
|
20230714,141100,903823850,39000,39250,39250,39000,2283
|
|
20230714,141000,814683650,39250,39250,39250,39250,40
|
|
20230714,140900,813113650,39300,39300,39300,39300,1
|
|
20230714,140800,813074350,39300,39300,39300,39300,5
|
|
20230714,140700,812877850,39400,39400,39400,39400,10
|
|
20230714,140600,812483850,39300,39300,39300,39300,5
|
|
20230714,140500,812287350,39300,39300,39300,39300,2
|
|
20230714,140400,812208750,39400,39250,39400,39250,15
|
|
20230714,140300,811618500,39250,39250,39250,39250,0
|
|
20230714,140200,811618500,39250,39250,39250,39250,5
|
|
20230714,140100,811422250,39400,39400,39400,39400,0
|
|
20230714,140000,811422250,39400,39500,39500,39400,7
|
|
20230714,135900,811146150,39500,39500,39500,39500,10
|
|
20230714,135800,810751150,39400,39400,39400,39400,6
|
|
20230714,135700,810514750,39250,39250,39250,39250,5
|
|
20230714,135600,810318500,39500,39500,39500,39500,1
|
|
20230714,135500,810279000,39250,39250,39250,39250,5
|
|
20230714,135400,810082750,39250,39500,39500,39250,2
|
|
20230714,135300,810004000,39250,39250,39250,39250,5
|
|
20230714,135200,809807750,39400,39300,39400,39250,51
|
|
20230714,135100,807798900,39250,39400,39400,39250,7
|
|
20230714,135000,807524000,39250,39250,39250,39250,36
|
|
20230714,134900,806111000,39250,39250,39250,39250,5
|
|
20230714,134800,805914750,39400,39400,39400,39400,1
|
|
20230714,134700,805875350,39250,39250,39250,39250,49
|
|
20230714,134600,803952100,39200,39200,39200,39200,0
|
|
20230714,134500,803952100,39200,39200,39200,39200,5
|
|
20230714,134400,803756100,39200,39200,39200,39200,5
|
|
20230714,134300,803560100,39200,39200,39200,39200,0
|
|
20230714,134200,803560100,39200,39200,39200,39200,135
|
|
20230714,134100,798268100,39200,39200,39200,39200,0
|
|
20230714,134000,798268100,39200,39400,39400,39200,137
|
|
20230714,133900,792887500,39200,39200,39200,39200,28
|
|
20230714,133800,791789900,39200,39400,39400,39200,6
|
|
20230714,133700,791554500,39200,39200,39200,39200,0
|
|
20230714,133600,791554500,39200,39200,39200,39200,5
|
|
20230714,133500,791358500,39200,39200,39200,39200,0
|
|
20230714,133400,791358500,39200,39200,39200,39200,5
|
|
20230714,133300,791162500,39200,39250,39250,39200,90
|
|
20230714,133200,787634100,39250,39250,39250,39250,5
|
|
20230714,133100,787437850,39250,39250,39250,39250,5
|
|
20230714,133000,787241600,39250,39250,39250,39250,1
|
|
20230714,132900,787202350,39250,39250,39250,39250,5
|
|
20230714,132800,787006100,39250,39250,39250,39250,30
|
|
20230714,132700,785828600,39250,39250,39250,39250,49
|
|
20230714,132600,783905350,39250,39250,39250,39250,1
|
|
20230714,132500,783866100,39250,39250,39250,39250,9
|
|
20230714,132400,783512850,39250,39250,39250,39250,0
|
|
20230714,132300,783512850,39250,39250,39250,39250,5
|
|
20230714,132200,783316600,39250,39250,39250,39250,50
|
|
20230714,132100,781354100,39250,39250,39250,39250,5
|
|
20230714,132000,781157850,39250,39250,39250,39250,5
|
|
20230714,131900,780961600,39250,39250,39250,39250,0
|
|
20230714,131800,780961600,39250,39250,39250,39250,5
|
|
20230714,131700,780765350,39250,39500,39500,39250,20
|
|
20230714,131600,779979100,39500,39250,39500,39250,12
|
|
20230714,131500,779506350,39250,39250,39250,39250,2
|
|
20230714,131400,779427850,39250,39250,39250,39250,5
|
|
20230714,131300,779231600,39650,39650,39650,39650,0
|
|
20230714,131200,779231600,39650,39650,39650,39250,7
|
|
20230714,131100,778956050,39200,39300,39300,39200,357
|
|
20230714,131000,764942600,39300,39400,39400,39300,159
|
|
20230714,130900,758685200,39400,39400,39400,39400,0
|
|
20230714,130800,758685200,39400,39500,39500,39400,35
|
|
20230714,130700,757304250,39500,39450,39500,39450,9
|
|
20230714,130600,756949000,39450,39450,39450,39450,3
|
|
20230714,130500,756830650,39450,39450,39450,39450,5
|
|
20230714,130400,756633400,39500,39500,39500,39500,0
|
|
20230714,130300,756633400,39500,39500,39500,39500,1
|
|
20230714,130200,756593900,39500,39500,39500,39500,9
|
|
20230714,130100,756238400,39500,39450,39500,39450,27
|
|
20230714,130000,755172150,39450,39450,39450,39450,4
|
|
20230714,125900,755014350,39450,39450,39450,39450,1
|
|
20230714,125800,754974900,39400,39400,39400,39400,0
|
|
20230714,125700,754974900,39400,39500,39500,39400,15
|
|
20230714,125600,754382900,39500,39500,39500,39500,0
|
|
20230714,125500,754382900,39500,39500,39500,39500,11
|
|
20230714,125400,753948400,39500,39500,39500,39500,11
|
|
20230714,125300,753513900,39500,39500,39500,39500,0
|
|
20230714,125200,753513900,39500,39500,39500,39500,5
|
|
20230714,125100,753316400,39500,39500,39500,39500,0
|
|
20230714,125000,753316400,39500,39550,39550,39500,67
|
|
20230714,124900,750669500,39550,39550,39550,39550,0
|
|
20230714,124800,750669500,39550,39600,39600,39550,8
|
|
20230714,124700,750352950,39550,39550,39550,39550,0
|
|
20230714,124600,750352950,39550,39600,39600,39550,45
|
|
20230714,124500,748573050,39600,39600,39600,39600,4
|
|
20230714,124400,748414650,39600,39600,39600,39600,1
|
|
20230714,124300,748375050,39800,39550,39800,39550,6
|
|
20230714,124200,748137500,39600,39600,39600,39600,0
|
|
20230714,124100,748137500,39600,39550,39600,39550,7
|
|
20230714,124000,747860550,39550,39550,39550,39550,0
|
|
20230714,123900,747860550,39550,39550,39550,39550,5
|
|
20230714,123800,747662800,39800,39800,39800,39800,0
|
|
20230714,123700,747662800,39800,39550,39800,39550,75
|
|
20230714,123600,744696300,39600,39600,39600,39600,0
|
|
20230714,123500,744696300,39600,39600,39600,39600,5
|
|
20230714,123400,744498300,39550,39550,39550,39550,0
|
|
20230714,123300,744498300,39550,39550,39550,39550,5
|
|
20230714,123200,744300550,39550,39600,39600,39550,16
|
|
20230714,123100,743667500,39550,39550,39550,39550,5
|
|
20230714,123000,743469750,39550,39550,39550,39550,5
|
|
20230714,122900,743272000,39800,39800,39800,39800,25
|
|
20230714,122800,742277000,39550,39550,39550,39550,5
|
|
20230714,122700,742079250,39550,39550,39550,39550,0
|
|
20230714,122600,742079250,39550,39550,39550,39550,5
|
|
20230714,122500,741881500,39550,39550,39550,39550,0
|
|
20230714,122400,741881500,39550,39550,39550,39550,5
|
|
20230714,122300,741683750,39550,39550,39550,39550,0
|
|
20230714,122200,741683750,39550,39750,39750,39550,42
|
|
20230714,122100,740016750,39750,39750,39750,39750,24
|
|
20230714,122000,739062750,39550,39550,39550,39550,5
|
|
20230714,121900,738865000,39750,39750,39750,39750,15
|
|
20230714,121800,738268750,39550,39550,39550,39550,5
|
|
20230714,121700,738071000,39750,39500,39750,39500,15
|
|
20230714,121600,737476000,39750,39750,39750,39750,1
|
|
20230714,121500,737436250,39500,39500,39500,39500,36
|
|
20230714,121400,736014250,39500,39500,39500,39500,0
|
|
20230714,121300,736014250,39500,39500,39500,39500,6
|
|
20230714,121200,735777250,39500,39500,39500,39500,0
|
|
20230714,121100,735777250,39500,39500,39500,39500,5
|
|
20230714,121000,735579750,39500,39500,39500,39500,0
|
|
20230714,120900,735579750,39500,39500,39500,39500,5
|
|
20230714,120800,735382250,39500,39500,39500,39500,0
|
|
20230714,120700,735382250,39500,39500,39500,39500,5
|
|
20230714,120600,735184750,39500,39500,39500,39500,5
|
|
20230714,120500,734987250,39900,39800,39900,39800,146
|
|
20230714,120400,729165850,39750,39300,39750,39300,119
|
|
20230714,120300,724444100,39650,39450,39650,39450,135
|
|
20230714,120200,719104850,39450,39250,39450,39250,6
|
|
20230714,120100,718869150,39250,39250,39250,39250,0
|
|
20230714,120000,718869150,39250,39250,39250,39250,5
|
|
20230714,115900,718672900,39250,39250,39250,39250,0
|
|
20230714,115800,718672900,39250,39450,39450,39250,6
|
|
20230714,115700,718437200,39350,39350,39350,39350,10
|
|
20230714,115600,718043700,39250,39250,39250,39250,5
|
|
20230714,115500,717847450,39300,39250,39300,39250,34
|
|
20230714,115400,716511300,39250,39250,39250,39250,5
|
|
20230714,115300,716315050,39250,39250,39250,39250,5
|
|
20230714,115200,716118800,39250,39250,39250,39250,0
|
|
20230714,115100,716118800,39250,39250,39250,39250,5
|
|
20230714,115000,715922550,39450,39450,39450,39450,1
|
|
20230714,114900,715883100,39250,39250,39250,39250,5
|
|
20230714,114800,715686850,39550,39550,39550,39550,200
|
|
20230714,114700,707776850,39200,39200,39200,39200,5
|
|
20230714,114600,707580850,39550,39550,39550,39550,1
|
|
20230714,114500,707541300,39200,39200,39200,39200,19
|
|
20230714,114400,706796500,39200,39200,39200,39200,1
|
|
20230714,114300,706757300,39200,39200,39200,39200,30
|
|
20230714,114200,705581300,39550,39550,39550,39550,1
|
|
20230714,114100,705541750,39200,39550,39550,39200,105
|
|
20230714,114000,701390750,39200,39200,39200,39200,93
|
|
20230714,113900,697745150,39200,39200,39200,39200,0
|
|
20230714,113800,697745150,39200,39350,39350,39200,49
|
|
20230714,113700,695819400,39350,39350,39350,39350,0
|
|
20230714,113600,695819400,39350,39500,39500,39350,15
|
|
20230714,113500,695227650,39500,39500,39500,39500,5
|
|
20230714,113400,695030150,39200,39200,39200,39200,5
|
|
20230714,113300,694834150,39400,39400,39400,39400,5
|
|
20230714,113200,694637150,39200,39200,39200,39200,25
|
|
20230714,113100,693657150,39200,39200,39200,39200,10
|
|
20230714,113000,693265150,39200,39200,39200,39200,15
|
|
20230714,112900,692677150,39400,39400,39400,39400,1
|
|
20230714,112800,692637750,39400,39500,39500,39400,367
|
|
20230714,112700,678152650,39550,39500,39550,39500,105
|
|
20230714,112600,674000150,39550,39550,39550,39550,0
|
|
20230714,112500,674000150,39550,39500,39550,39500,33
|
|
20230714,112400,672695250,39800,39800,39800,39800,0
|
|
20230714,112300,672695250,39800,39700,39800,39500,268
|
|
20230714,112200,662030750,39500,39500,39500,39500,0
|
|
20230714,112100,662030750,39500,39500,39750,39500,160
|
|
20230714,112000,655710000,39900,39900,39900,39900,1
|
|
20230714,111900,655670100,39900,39800,39900,39500,33
|
|
20230714,111800,654356600,39800,39650,39800,39650,36
|
|
20230714,111700,652928300,39450,39650,39650,39450,33
|
|
20230714,111600,651622050,39600,39450,39600,39450,91
|
|
20230714,111500,648019200,39600,39550,39600,39550,112
|
|
20230714,111400,643585050,39450,39200,39450,39200,23
|
|
20230714,111300,642679600,39400,39400,39400,39400,3
|
|
20230714,111200,642561400,39150,39150,39150,39150,5
|
|
20230714,111100,642365650,39550,39550,39550,39550,0
|
|
20230714,111000,642365650,39550,39300,39550,39050,25
|
|
20230714,110900,641381900,39250,39200,39250,39200,29
|
|
20230714,110800,640244300,39200,38950,39200,38950,6
|
|
20230714,110700,640010350,39200,39200,39200,39200,1
|
|
20230714,110600,639971150,38950,38950,38950,38950,5
|
|
20230714,110500,639776400,39000,38950,39000,38950,5
|
|
20230714,110400,639581550,38900,38900,38900,38900,5
|
|
20230714,110300,639387050,38900,38900,38900,38900,5
|
|
20230714,110200,639192550,38900,38900,38900,38900,0
|
|
20230714,110100,639192550,38900,38900,38900,38900,5
|
|
20230714,110000,638998050,38950,38950,38950,38950,37
|
|
20230714,105900,637556900,38950,38950,38950,38950,5
|
|
20230714,105800,637362150,38950,38950,38950,38950,80
|
|
20230714,105700,634246150,38950,39000,39000,38950,6
|
|
20230714,105600,634012400,39000,39000,39000,39000,0
|
|
20230714,105500,634012400,39000,39000,39000,39000,2
|
|
20230714,105400,633934400,39000,39000,39000,39000,18
|
|
20230714,105300,633232400,39000,39000,39000,39000,1
|
|
20230714,105200,633193400,39200,38950,39200,38950,6
|
|
20230714,105100,632959450,39000,39000,39000,39000,0
|
|
20230714,105000,632959450,39000,39150,39250,39000,23
|
|
20230714,104900,632061850,39000,39000,39000,39000,10
|
|
20230714,104800,631671850,38950,39050,39050,38950,97
|
|
20230714,104700,627887900,39050,39050,39050,39050,0
|
|
20230714,104600,627887900,39050,39050,39050,39050,5
|
|
20230714,104500,627692650,39100,39100,39100,39100,3
|
|
20230714,104400,627575350,39050,39100,39350,39050,27
|
|
20230714,104300,626517150,39200,39200,39200,39200,0
|
|
20230714,104200,626517150,39200,39650,39650,39150,39
|
|
20230714,104100,624987650,39650,39350,39650,39350,58
|
|
20230714,104000,622701250,39050,39050,39050,39050,5
|
|
20230714,103900,622506000,39550,39050,39550,39050,41
|
|
20230714,103800,620887350,39600,39200,39600,39150,12
|
|
20230714,103700,620416000,38900,39150,39150,38900,6
|
|
20230714,103600,620182350,39150,39100,39150,39100,37
|
|
20230714,103500,618733900,39150,38700,39150,38700,26
|
|
20230714,103400,617719900,39050,38800,39050,38650,101
|
|
20230714,103300,613806450,38750,38900,38900,38750,25
|
|
20230714,103200,612834700,38650,38700,38700,38650,100
|
|
20230714,103100,608967350,38700,38700,38700,38700,5
|
|
20230714,103000,608773850,38700,38700,38700,38700,32
|
|
20230714,102900,607535450,38700,38700,38700,38700,5
|
|
20230714,102800,607341950,38650,38650,38650,38650,8
|
|
20230714,102700,607032750,38650,38900,38900,38650,6
|
|
20230714,102600,606800600,38650,38650,38650,38650,131
|
|
20230714,102500,601737450,38650,38650,38650,38650,100
|
|
20230714,102400,597872450,38650,38650,38650,38650,118
|
|
20230714,102300,593311750,38650,38750,38750,38650,59
|
|
20230714,102200,591029700,38650,38650,38900,38650,18
|
|
20230714,102100,590331250,38900,38800,38900,38600,179
|
|
20230714,102000,583401500,38800,38800,38800,38800,5
|
|
20230714,101900,583207500,38800,38800,38800,38800,0
|
|
20230714,101800,583207500,38800,38850,38850,38800,43
|
|
20230714,101700,581537650,38900,38900,38900,38900,1
|
|
20230714,101600,581498750,38850,38850,38850,38850,5
|
|
20230714,101500,581304500,38850,38900,38900,38850,4
|
|
20230714,101400,581149000,39150,38900,39150,38850,197
|
|
20230714,101300,573493850,38900,38900,38900,38900,5
|
|
20230714,101200,573299350,38900,38900,38900,38900,0
|
|
20230714,101100,573299350,38900,39000,39000,38900,28
|
|
20230714,101000,572207850,39050,39050,39050,39050,100
|
|
20230714,100900,568302850,39000,39000,39000,39000,5
|
|
20230714,100800,568107850,39000,39000,39000,39000,0
|
|
20230714,100700,568107850,39000,39050,39050,39000,47
|
|
20230714,100600,566274700,39050,39050,39050,39050,1
|
|
20230714,100500,566235650,39050,39050,39050,39050,30
|
|
20230714,100400,565064150,39000,39000,39000,39000,8
|
|
20230714,100300,564752150,39000,39000,39000,39000,6
|
|
20230714,100200,564518150,39000,39000,39000,39000,10
|
|
20230714,100100,564128150,39050,39050,39050,39050,1
|
|
20230714,100000,564089100,38900,39000,39000,38850,102
|
|
20230714,095900,560125850,39000,39000,39000,39000,18
|
|
20230714,095800,559423850,39000,39300,39300,38950,54
|
|
20230714,095700,557312050,39350,39300,39350,39300,75
|
|
20230714,095600,554360900,39350,39200,39350,39000,590
|
|
20230714,095500,531334900,39350,39650,39650,39350,430
|
|
20230714,095400,514357400,39650,39800,39800,39650,322
|
|
20230714,095300,501559150,39800,39850,39850,39800,150
|
|
20230714,095200,495589050,39800,39900,39900,39800,316
|
|
20230714,095100,483002450,39900,40000,40000,39900,109
|
|
20230714,095000,478652650,40000,40100,40100,40000,284
|
|
20230714,094900,467290350,40100,40100,40100,40100,15
|
|
20230714,094800,466688850,40250,40050,40250,40050,94
|
|
20230714,094700,462905550,40250,40100,40350,40100,154
|
|
20230714,094600,456697800,40500,40000,40500,40000,179
|
|
20230714,094500,449500700,40050,40150,40150,40050,6
|
|
20230714,094400,449260150,40150,40050,40500,40050,195
|
|
20230714,094300,441390900,40000,40300,40350,40000,235
|
|
20230714,094200,431959450,40050,40000,40050,40000,106
|
|
20230714,094100,427719150,39800,39800,39800,39800,228
|
|
20230714,094000,418644750,39800,39800,39800,39800,80
|
|
20230714,093900,415460750,39800,39850,39850,39800,99
|
|
20230714,093800,411519250,39850,39850,39850,39850,57
|
|
20230714,093700,409247800,39800,39800,39800,39800,0
|
|
20230714,093600,409247800,39800,39850,39850,39800,185
|
|
20230714,093500,401880250,39900,39950,39950,39900,110
|
|
20230714,093400,397491200,40000,40150,40150,40000,408
|
|
20230714,093300,381132650,40250,40200,40400,40150,311
|
|
20230714,093200,368637850,40200,40300,40300,40200,139
|
|
20230714,093100,363047100,40450,40550,40700,40300,350
|
|
20230714,093000,348872950,40550,40550,40550,40550,5
|
|
20230714,092900,348670200,40700,40700,40700,40700,7
|
|
20230714,092800,348385300,40800,40600,40850,40550,239
|
|
20230714,092700,338679500,40850,40850,40850,40850,15
|
|
20230714,092600,338066750,40850,40800,40850,40550,327
|
|
20230714,092500,324756150,40550,40550,40800,40550,66
|
|
20230714,092400,322074150,40800,40850,40850,40600,183
|
|
20230714,092300,314629750,40850,40650,40850,40550,445
|
|
20230714,092200,296554200,40650,40950,40950,40650,70
|
|
20230714,092100,293704950,40950,40850,40950,40750,333
|
|
20230714,092000,280079350,40950,40850,41000,40850,1369
|
|
20230714,091900,224000450,40900,40750,40900,40750,549
|
|
20230714,091800,201602050,40750,40600,40750,40600,437
|
|
20230714,091700,183829700,40600,40350,40700,40350,252
|
|
20230714,091600,173606750,40400,40200,40400,40200,11
|
|
20230714,091500,173164350,40150,40200,40200,40150,45
|
|
20230714,091400,171357500,40100,40100,40100,40100,0
|
|
20230714,091300,171357500,40100,40650,40700,40100,85
|
|
20230714,091200,167908250,40700,40250,40700,39800,340
|
|
20230714,091100,154176200,40250,40000,40250,40000,126
|
|
20230714,091000,149113950,39950,39700,39950,39700,100
|
|
20230714,090900,145128900,39650,39650,39650,39650,0
|
|
20230714,090800,145128900,39650,39700,39700,39650,218
|
|
20230714,090700,136480600,39700,39700,39700,39700,344
|
|
20230714,090600,122823800,39700,39700,39950,39700,223
|
|
20230714,090500,113919200,39700,39700,39700,39650,369
|
|
20230714,090400,99270100,39650,40250,40250,39650,513
|
|
20230714,090300,78750050,40050,40300,40500,40050,315
|
|
20230714,090200,66103050,40300,40600,40600,40050,454
|
|
20230714,090100,47827100,40600,39750,40800,39750,586
|
|
20230714,090000,24060750,40550,40000,40550,39800,597
|