675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,201200,947366150,43750,43750,43750,43750,2865
|
|
20230717,201100,947366150,43750,43750,43750,43750,0
|
|
20230717,201000,947366150,43750,43750,43750,43750,0
|
|
20230717,200900,947366150,43750,43750,43750,43750,0
|
|
20230717,200800,947366150,43750,43750,43750,43750,0
|
|
20230717,200700,947366150,43750,43750,43750,43750,0
|
|
20230717,200600,947366150,43750,43750,43750,43750,0
|
|
20230717,200500,947366150,43750,43750,43750,43750,0
|
|
20230717,200400,947366150,43750,43750,43750,43750,0
|
|
20230717,200300,947366150,43750,43750,43750,43750,0
|
|
20230717,200200,947366150,43750,43750,43750,43750,0
|
|
20230717,200100,947366150,43750,43750,43750,43750,0
|
|
20230717,200000,947366150,43750,43750,43750,43750,0
|
|
20230717,195900,947366150,43750,43750,43750,43750,0
|
|
20230717,195800,947366150,43750,43750,43750,43750,0
|
|
20230717,195700,947366150,43750,43750,43750,43750,0
|
|
20230717,195600,947366150,43750,43750,43750,43750,0
|
|
20230717,195500,947366150,43750,43750,43750,43750,0
|
|
20230717,195400,947366150,43750,43750,43750,43750,0
|
|
20230717,195300,947366150,43750,43750,43750,43750,0
|
|
20230717,195200,947366150,43750,43750,43750,43750,0
|
|
20230717,195100,947366150,43750,43750,43750,43750,0
|
|
20230717,195000,947366150,43750,43750,43750,43750,0
|
|
20230717,194900,947366150,43750,43750,43750,43750,0
|
|
20230717,194800,947366150,43750,43750,43750,43750,0
|
|
20230717,194700,947366150,43750,43750,43750,43750,0
|
|
20230717,194600,947366150,43750,43750,43750,43750,0
|
|
20230717,194500,947366150,43750,43750,43750,43750,0
|
|
20230717,194400,947366150,43750,43750,43750,43750,0
|
|
20230717,194300,947366150,43750,43750,43750,43750,0
|
|
20230717,194200,947366150,43750,43750,43750,43750,2865
|
|
20230717,194100,947366150,43750,43750,43750,43750,0
|
|
20230717,194000,947366150,43750,43750,43750,43750,0
|
|
20230717,193900,947366150,43750,43750,43750,43750,0
|
|
20230717,193800,947366150,43750,43750,43750,43750,0
|
|
20230717,193700,947366150,43750,43750,43750,43750,0
|
|
20230717,193600,947366150,43750,43750,43750,43750,0
|
|
20230717,193500,947366150,43750,43750,43750,43750,0
|
|
20230717,193400,947366150,43750,43750,43750,43750,0
|
|
20230717,193300,947366150,43750,43750,43750,43750,0
|
|
20230717,193200,947366150,43750,43750,43750,43750,0
|
|
20230717,193100,947366150,43750,43750,43750,43750,0
|
|
20230717,193000,947366150,43750,43750,43750,43750,0
|
|
20230717,192900,947366150,43750,43750,43750,43750,0
|
|
20230717,192800,947366150,43750,43750,43750,43750,0
|
|
20230717,192700,947366150,43750,43750,43750,43750,0
|
|
20230717,192600,947366150,43750,43750,43750,43750,0
|
|
20230717,192500,947366150,43750,43750,43750,43750,0
|
|
20230717,192400,947366150,43750,43750,43750,43750,0
|
|
20230717,192300,947366150,43750,43750,43750,43750,0
|
|
20230717,192200,947366150,43750,43750,43750,43750,0
|
|
20230717,192100,947366150,43750,43750,43750,43750,0
|
|
20230717,192000,947366150,43750,43750,43750,43750,0
|
|
20230717,191900,947366150,43750,43750,43750,43750,0
|
|
20230717,191800,947366150,43750,43750,43750,43750,0
|
|
20230717,191700,947366150,43750,43750,43750,43750,0
|
|
20230717,191600,947366150,43750,43750,43750,43750,0
|
|
20230717,191500,947366150,43750,43750,43750,43750,0
|
|
20230717,191400,947366150,43750,43750,43750,43750,0
|
|
20230717,191300,947366150,43750,43750,43750,43750,0
|
|
20230717,191200,947366150,43750,43750,43750,43750,2865
|
|
20230717,191100,947366150,43750,43750,43750,43750,0
|
|
20230717,191000,947366150,43750,43750,43750,43750,0
|
|
20230717,190900,947366150,43750,43750,43750,43750,0
|
|
20230717,190800,947366150,43750,43750,43750,43750,0
|
|
20230717,190700,947366150,43750,43750,43750,43750,0
|
|
20230717,190600,947366150,43750,43750,43750,43750,0
|
|
20230717,190500,947366150,43750,43750,43750,43750,0
|
|
20230717,190400,947366150,43750,43750,43750,43750,0
|
|
20230717,190300,947366150,43750,43750,43750,43750,0
|
|
20230717,190200,947366150,43750,43750,43750,43750,0
|
|
20230717,190100,947366150,43750,43750,43750,43750,0
|
|
20230717,190000,947366150,43750,43750,43750,43750,0
|
|
20230717,185900,947366150,43750,43750,43750,43750,0
|
|
20230717,185800,947366150,43750,43750,43750,43750,0
|
|
20230717,185700,947366150,43750,43750,43750,43750,0
|
|
20230717,185600,947366150,43750,43750,43750,43750,0
|
|
20230717,185500,947366150,43750,43750,43750,43750,0
|
|
20230717,185400,947366150,43750,43750,43750,43750,0
|
|
20230717,185300,947366150,43750,43750,43750,43750,0
|
|
20230717,185200,947366150,43750,43750,43750,43750,0
|
|
20230717,185100,947366150,43750,43750,43750,43750,0
|
|
20230717,185000,947366150,43750,43750,43750,43750,0
|
|
20230717,184900,947366150,43750,43750,43750,43750,0
|
|
20230717,184800,947366150,43750,43750,43750,43750,0
|
|
20230717,184700,947366150,43750,43750,43750,43750,0
|
|
20230717,184600,947366150,43750,43750,43750,43750,0
|
|
20230717,184500,947366150,43750,43750,43750,43750,0
|
|
20230717,184400,947366150,43750,43750,43750,43750,0
|
|
20230717,184300,947366150,43750,43750,43750,43750,0
|
|
20230717,184200,947366150,43750,43750,43750,43750,2865
|
|
20230717,184100,947366150,43750,43750,43750,43750,0
|
|
20230717,184000,947366150,43750,43750,43750,43750,0
|
|
20230717,183900,947366150,43750,43750,43750,43750,0
|
|
20230717,183800,947366150,43750,43750,43750,43750,0
|
|
20230717,183700,947366150,43750,43750,43750,43750,0
|
|
20230717,183600,947366150,43750,43750,43750,43750,0
|
|
20230717,183500,947366150,43750,43750,43750,43750,0
|
|
20230717,183400,947366150,43750,43750,43750,43750,0
|
|
20230717,183300,947366150,43750,43750,43750,43750,0
|
|
20230717,183200,947366150,43750,43750,43750,43750,0
|
|
20230717,183100,947366150,43750,43750,43750,43750,0
|
|
20230717,183000,947366150,43750,43750,43750,43750,0
|
|
20230717,182900,947366150,43750,43750,43750,43750,0
|
|
20230717,182800,947366150,43750,43750,43750,43750,0
|
|
20230717,182700,947366150,43750,43750,43750,43750,0
|
|
20230717,182600,947366150,43750,43750,43750,43750,0
|
|
20230717,182500,947366150,43750,43750,43750,43750,0
|
|
20230717,182400,947366150,43750,43750,43750,43750,0
|
|
20230717,182300,947366150,43750,43750,43750,43750,0
|
|
20230717,182200,947366150,43750,43750,43750,43750,0
|
|
20230717,182100,947366150,43750,43750,43750,43750,0
|
|
20230717,182000,947366150,43750,43750,43750,43750,0
|
|
20230717,181900,947366150,43750,43750,43750,43750,0
|
|
20230717,181800,947366150,43750,43750,43750,43750,0
|
|
20230717,181700,947366150,43750,43750,43750,43750,0
|
|
20230717,181600,947366150,43750,43750,43750,43750,0
|
|
20230717,181500,947366150,43750,43750,43750,43750,0
|
|
20230717,181400,947366150,43750,43750,43750,43750,0
|
|
20230717,181300,947366150,43750,43750,43750,43750,0
|
|
20230717,181200,947366150,43750,43750,43750,43750,2865
|
|
20230717,181100,947366150,43750,43750,43750,43750,0
|
|
20230717,181000,947366150,43750,43750,43750,43750,0
|
|
20230717,180900,947366150,43750,43750,43750,43750,0
|
|
20230717,180800,947366150,43750,43750,43750,43750,0
|
|
20230717,180700,947366150,43750,43750,43750,43750,0
|
|
20230717,180600,947366150,43750,43750,43750,43750,0
|
|
20230717,180500,947366150,43750,43750,43750,43750,0
|
|
20230717,180400,947366150,43750,43750,43750,43750,0
|
|
20230717,180300,947366150,43750,43750,43750,43750,0
|
|
20230717,180200,947366150,43750,43750,43750,43750,0
|
|
20230717,180100,947366150,43750,43750,43750,43750,0
|
|
20230717,180000,947366150,43750,43750,43750,43750,0
|
|
20230717,175900,947366150,43750,43750,43750,43750,0
|
|
20230717,175800,947366150,43750,43750,43750,43750,0
|
|
20230717,175700,947366150,43750,43750,43750,43750,0
|
|
20230717,175600,947366150,43750,43750,43750,43750,0
|
|
20230717,175500,947366150,43750,43750,43750,43750,0
|
|
20230717,175400,947366150,43750,43750,43750,43750,0
|
|
20230717,175300,947366150,43750,43750,43750,43750,0
|
|
20230717,175200,947366150,43750,43750,43750,43750,0
|
|
20230717,175100,947366150,43750,43750,43750,43750,0
|
|
20230717,175000,947366150,43750,43750,43750,43750,0
|
|
20230717,174900,947366150,43750,43750,43750,43750,0
|
|
20230717,174800,947366150,43750,43750,43750,43750,0
|
|
20230717,174700,947366150,43750,43750,43750,43750,0
|
|
20230717,174600,947366150,43750,43750,43750,43750,0
|
|
20230717,174500,947366150,43750,43750,43750,43750,0
|
|
20230717,174400,947366150,43750,43750,43750,43750,0
|
|
20230717,174300,947366150,43750,43750,43750,43750,0
|
|
20230717,174200,947366150,43750,43750,43750,43750,2865
|
|
20230717,174100,947366150,43750,43750,43750,43750,0
|
|
20230717,174000,947366150,43750,43750,43750,43750,0
|
|
20230717,173900,947366150,43750,43750,43750,43750,0
|
|
20230717,173800,947366150,43750,43750,43750,43750,0
|
|
20230717,173700,947366150,43750,43750,43750,43750,0
|
|
20230717,173600,947366150,43750,43750,43750,43750,0
|
|
20230717,173500,947366150,43750,43750,43750,43750,0
|
|
20230717,173400,947366150,43750,43750,43750,43750,0
|
|
20230717,173300,947366150,43750,43750,43750,43750,0
|
|
20230717,173200,947366150,43750,43750,43750,43750,0
|
|
20230717,173100,947366150,43750,43750,43750,43750,0
|
|
20230717,173000,947366150,43750,43750,43750,43750,0
|
|
20230717,172900,947366150,43750,43750,43750,43750,0
|
|
20230717,172800,947366150,43750,43750,43750,43750,0
|
|
20230717,172700,947366150,43750,43750,43750,43750,0
|
|
20230717,172600,947366150,43750,43750,43750,43750,0
|
|
20230717,172500,947366150,43750,43750,43750,43750,0
|
|
20230717,172400,947366150,43750,43750,43750,43750,0
|
|
20230717,172300,947366150,43750,43750,43750,43750,0
|
|
20230717,172200,947366150,43750,43750,43750,43750,0
|
|
20230717,172100,947366150,43750,43750,43750,43750,0
|
|
20230717,172000,947366150,43750,43750,43750,43750,0
|
|
20230717,171900,947366150,43750,43750,43750,43750,0
|
|
20230717,171800,947366150,43750,43750,43750,43750,0
|
|
20230717,171700,947366150,43750,43750,43750,43750,0
|
|
20230717,171600,947366150,43750,43750,43750,43750,0
|
|
20230717,171500,947366150,43750,43750,43750,43750,0
|
|
20230717,171400,947366150,43750,43750,43750,43750,0
|
|
20230717,171300,947366150,43750,43750,43750,43750,0
|
|
20230717,171200,947366150,43750,43750,43750,43750,2865
|
|
20230717,171100,947366150,43750,43750,43750,43750,0
|
|
20230717,171000,947366150,43750,43750,43750,43750,0
|
|
20230717,170900,947366150,43750,43750,43750,43750,0
|
|
20230717,170800,947366150,43750,43750,43750,43750,0
|
|
20230717,170700,947366150,43750,43750,43750,43750,0
|
|
20230717,170600,947366150,43750,43750,43750,43750,0
|
|
20230717,170500,947366150,43750,43750,43750,43750,0
|
|
20230717,170400,947366150,43750,43750,43750,43750,0
|
|
20230717,170300,947366150,43750,43750,43750,43750,0
|
|
20230717,170200,947366150,43750,43750,43750,43750,0
|
|
20230717,170100,947366150,43750,43750,43750,43750,0
|
|
20230717,170000,947366150,43750,43750,43750,43750,0
|
|
20230717,165900,947366150,43750,43750,43750,43750,0
|
|
20230717,165800,947366150,43750,43750,43750,43750,0
|
|
20230717,165700,947366150,43750,43750,43750,43750,0
|
|
20230717,165600,947366150,43750,43750,43750,43750,0
|
|
20230717,165500,947366150,43750,43750,43750,43750,0
|
|
20230717,165400,947366150,43750,43750,43750,43750,0
|
|
20230717,165300,947366150,43750,43750,43750,43750,0
|
|
20230717,165200,947366150,43750,43750,43750,43750,0
|
|
20230717,165100,947366150,43750,43750,43750,43750,0
|
|
20230717,165000,947366150,43750,43750,43750,43750,0
|
|
20230717,164900,947366150,43750,43750,43750,43750,0
|
|
20230717,164800,947366150,43750,43750,43750,43750,0
|
|
20230717,164700,947366150,43750,43750,43750,43750,0
|
|
20230717,164600,947366150,43750,43750,43750,43750,0
|
|
20230717,164500,947366150,43750,43750,43750,43750,0
|
|
20230717,164400,947366150,43750,43750,43750,43750,0
|
|
20230717,164300,947366150,43750,43750,43750,43750,0
|
|
20230717,164200,947366150,43750,43750,43750,43750,2865
|
|
20230717,164100,947366150,43750,43750,43750,43750,0
|
|
20230717,164000,947366150,43750,43750,43750,43750,0
|
|
20230717,163900,947366150,43750,43750,43750,43750,0
|
|
20230717,163800,947366150,43750,43750,43750,43750,0
|
|
20230717,163700,947366150,43750,43750,43750,43750,0
|
|
20230717,163600,947366150,43750,43750,43750,43750,0
|
|
20230717,163500,947366150,43750,43750,43750,43750,0
|
|
20230717,163400,947366150,43750,43750,43750,43750,0
|
|
20230717,163300,947366150,43750,43750,43750,43750,0
|
|
20230717,163200,947366150,43750,43750,43750,43750,0
|
|
20230717,163100,947366150,43750,43750,43750,43750,0
|
|
20230717,163000,947366150,43750,43750,43750,43750,0
|
|
20230717,162900,947366150,43750,43750,43750,43750,0
|
|
20230717,162800,947366150,43750,43750,43750,43750,0
|
|
20230717,162700,947366150,43750,43750,43750,43750,0
|
|
20230717,162600,947366150,43750,43750,43750,43750,0
|
|
20230717,162500,947366150,43750,43750,43750,43750,0
|
|
20230717,162400,947366150,43750,43750,43750,43750,0
|
|
20230717,162300,947366150,43750,43750,43750,43750,0
|
|
20230717,162200,947366150,43750,43750,43750,43750,0
|
|
20230717,162100,947366150,43750,43750,43750,43750,0
|
|
20230717,162000,947366150,43750,43750,43750,43750,0
|
|
20230717,161900,947366150,43750,43750,43750,43750,0
|
|
20230717,161800,947366150,43750,43750,43750,43750,0
|
|
20230717,161700,947366150,43750,43750,43750,43750,0
|
|
20230717,161600,947366150,43750,43750,43750,43750,0
|
|
20230717,161500,947366150,43750,43750,43750,43750,0
|
|
20230717,161400,947366150,43750,43750,43750,43750,0
|
|
20230717,161300,947366150,43750,43750,43750,43750,0
|
|
20230717,161200,947366150,43750,43750,43750,43750,2865
|
|
20230717,161100,947366150,43750,43750,43750,43750,0
|
|
20230717,161000,947366150,43750,43750,43750,43750,0
|
|
20230717,160900,947366150,43750,43750,43750,43750,0
|
|
20230717,160800,947366150,43750,43750,43750,43750,0
|
|
20230717,160700,947366150,43750,43750,43750,43750,0
|
|
20230717,160600,947366150,43750,43750,43750,43750,0
|
|
20230717,160500,947366150,43750,43750,43750,43750,0
|
|
20230717,160400,947366150,43750,43750,43750,43750,0
|
|
20230717,160300,947366150,43750,43750,43750,43750,0
|
|
20230717,160200,947366150,43750,43750,43750,43750,0
|
|
20230717,160100,947366150,43750,43750,43750,43750,0
|
|
20230717,160000,947366150,43750,43750,43750,43750,0
|
|
20230717,155900,947366150,43750,43750,43750,43750,0
|
|
20230717,155800,947366150,43750,43750,43750,43750,0
|
|
20230717,155700,947366150,43750,43750,43750,43750,0
|
|
20230717,155600,947366150,43750,43750,43750,43750,0
|
|
20230717,155500,947366150,43750,43750,43750,43750,0
|
|
20230717,155400,947366150,43750,43750,43750,43750,0
|
|
20230717,155300,947366150,43750,43750,43750,43750,0
|
|
20230717,155200,947366150,43750,43750,43750,43750,0
|
|
20230717,155100,947366150,43750,43750,43750,43750,0
|
|
20230717,155000,947366150,43750,43750,43750,43750,0
|
|
20230717,154900,947366150,43750,43750,43750,43750,0
|
|
20230717,154800,947366150,43750,43750,43750,43750,0
|
|
20230717,154700,947366150,43750,43750,43750,43750,0
|
|
20230717,154600,947366150,43750,43750,43750,43750,0
|
|
20230717,154500,947366150,43750,43750,43750,43750,0
|
|
20230717,154400,947366150,43750,43750,43750,43750,0
|
|
20230717,154300,947366150,43750,43750,43750,43750,0
|
|
20230717,154200,947366150,43750,43750,43750,43750,2865
|
|
20230717,154100,947366150,43750,43750,43750,43750,0
|
|
20230717,154000,947366150,43750,43750,43750,43750,0
|
|
20230717,153900,947366150,43750,43750,43750,43750,0
|
|
20230717,153800,947366150,43750,43750,43750,43750,0
|
|
20230717,153700,947366150,43750,43750,43750,43750,0
|
|
20230717,153600,947366150,43750,43750,43750,43750,0
|
|
20230717,153500,947366150,43750,43750,43750,43750,0
|
|
20230717,153400,947366150,43750,43750,43750,43750,0
|
|
20230717,153300,947366150,43750,43750,43750,43750,0
|
|
20230717,153200,947366150,43750,43750,43750,43750,0
|
|
20230717,153100,947366150,43750,43750,43750,43750,0
|
|
20230717,153000,947366150,43750,43750,43750,43750,2865
|
|
20230717,152900,822022400,43650,43650,43650,43650,0
|
|
20230717,152800,822022400,43650,43650,43650,43650,0
|
|
20230717,152700,822022400,43650,43650,43650,43650,0
|
|
20230717,152600,822022400,43650,43650,43650,43650,0
|
|
20230717,152500,822022400,43650,43650,43650,43650,0
|
|
20230717,152400,822022400,43650,43650,43650,43650,0
|
|
20230717,152300,822022400,43650,43650,43650,43650,0
|
|
20230717,152200,822022400,43650,43650,43650,43650,0
|
|
20230717,152100,822022400,43650,43650,43650,43650,0
|
|
20230717,152000,822022400,43650,43650,43650,43650,0
|
|
20230717,151900,822022400,43650,43550,43650,43550,15
|
|
20230717,151800,821368050,43550,43650,43650,43550,136
|
|
20230717,151700,815442750,43700,43700,43700,43600,151
|
|
20230717,151600,808855300,43700,43700,43700,43700,82
|
|
20230717,151500,805271900,43700,43700,43700,43650,65
|
|
20230717,151400,802431850,43750,43750,43750,43650,45
|
|
20230717,151300,800464650,43750,43750,43750,43700,34
|
|
20230717,151200,798977650,43750,43750,43750,43700,66
|
|
20230717,151100,796092450,43650,43750,43750,43650,62
|
|
20230717,151000,793382100,43750,43700,43750,43700,66
|
|
20230717,150900,790496850,43700,43700,43700,43700,115
|
|
20230717,150800,785471350,43700,43700,43700,43650,60
|
|
20230717,150700,782849850,43700,43700,43700,43700,47
|
|
20230717,150600,780795950,43700,43650,43700,43650,26
|
|
20230717,150500,779660150,43650,43750,43750,43650,204
|
|
20230717,150400,770751950,43750,43750,43750,43700,55
|
|
20230717,150300,768345950,43750,43750,43750,43750,29
|
|
20230717,150200,767077200,43750,43750,43750,43700,31
|
|
20230717,150100,765721650,43700,43750,43750,43700,127
|
|
20230717,150000,760169650,43750,43750,43750,43700,33
|
|
20230717,145900,758726000,43750,43750,43750,43750,40
|
|
20230717,145800,756976000,43750,43750,43800,43750,172
|
|
20230717,145700,749450700,43800,43750,43800,43750,244
|
|
20230717,145600,738773100,43750,43750,43750,43750,39
|
|
20230717,145500,737066850,43750,43750,43750,43750,55
|
|
20230717,145400,734660600,43750,43700,43750,43700,159
|
|
20230717,145300,727711300,43700,43700,43700,43700,27
|
|
20230717,145200,726531400,43700,43700,43700,43700,39
|
|
20230717,145100,724827100,43700,43550,43700,43550,430
|
|
20230717,145000,706098100,43550,43550,43550,43550,54
|
|
20230717,144900,703746400,43500,43500,43500,43500,29
|
|
20230717,144800,702484900,43500,43500,43500,43500,5
|
|
20230717,144700,702267400,43500,43500,43500,43500,0
|
|
20230717,144600,702267400,43500,43500,43500,43500,38
|
|
20230717,144500,700614400,43500,43500,43500,43500,0
|
|
20230717,144400,700614400,43500,43500,43500,43500,1
|
|
20230717,144300,700570900,43500,43500,43500,43500,45
|
|
20230717,144200,698613400,43500,43500,43500,43500,175
|
|
20230717,144100,691000900,43550,43550,43550,43550,0
|
|
20230717,144000,691000900,43550,43550,43550,43550,0
|
|
20230717,143900,691000900,43550,43550,43550,43550,0
|
|
20230717,143800,691000900,43550,43500,43550,43500,65
|
|
20230717,143700,688171150,43500,43500,43500,43500,0
|
|
20230717,143600,688171150,43500,43500,43500,43500,5
|
|
20230717,143500,687953650,43500,43500,43500,43500,0
|
|
20230717,143400,687953650,43500,43500,43500,43500,0
|
|
20230717,143300,687953650,43500,43500,43500,43500,0
|
|
20230717,143200,687953650,43500,43500,43500,43500,0
|
|
20230717,143100,687953650,43500,43500,43500,43500,330
|
|
20230717,143000,673598650,43550,43500,43550,43500,26
|
|
20230717,142900,672467600,43550,43500,43550,43500,5
|
|
20230717,142800,672250050,43500,43500,43500,43500,0
|
|
20230717,142700,672250050,43500,43500,43500,43500,0
|
|
20230717,142600,672250050,43500,43500,43500,43500,5
|
|
20230717,142500,672032550,43500,43500,43500,43500,0
|
|
20230717,142400,672032550,43500,43500,43500,43500,0
|
|
20230717,142300,672032550,43500,43500,43500,43500,0
|
|
20230717,142200,672032550,43500,43500,43500,43500,73
|
|
20230717,142100,668857050,43500,43500,43500,43500,0
|
|
20230717,142000,668857050,43500,43500,43500,43500,0
|
|
20230717,141900,668857050,43500,43500,43500,43500,0
|
|
20230717,141800,668857050,43500,43550,43550,43500,242
|
|
20230717,141700,658327950,43550,43550,43550,43550,10
|
|
20230717,141600,657892450,43500,43500,43500,43500,0
|
|
20230717,141500,657892450,43500,43550,43550,43500,15
|
|
20230717,141400,657239450,43550,43550,43550,43550,0
|
|
20230717,141300,657239450,43550,43550,43550,43550,10
|
|
20230717,141200,656803950,43550,43550,43550,43550,0
|
|
20230717,141100,656803950,43550,43550,43550,43550,11
|
|
20230717,141000,656324900,43500,43500,43500,43500,0
|
|
20230717,140900,656324900,43500,43550,43550,43500,16
|
|
20230717,140800,655628350,43500,43500,43500,43500,0
|
|
20230717,140700,655628350,43500,43500,43500,43500,11
|
|
20230717,140600,655149850,43500,43500,43500,43500,5
|
|
20230717,140500,654932350,43500,43550,43550,43500,16
|
|
20230717,140400,654235800,43550,43550,43550,43550,1
|
|
20230717,140300,654192250,43550,43550,43550,43550,11
|
|
20230717,140200,653713200,43550,43550,43550,43550,0
|
|
20230717,140100,653713200,43550,43500,43550,43500,9
|
|
20230717,140000,653321500,43550,43550,43550,43550,0
|
|
20230717,135900,653321500,43550,43550,43550,43550,21
|
|
20230717,135800,652406950,43550,43550,43550,43550,0
|
|
20230717,135700,652406950,43550,43550,43550,43550,0
|
|
20230717,135600,652406950,43550,43550,43550,43550,0
|
|
20230717,135500,652406950,43550,43550,43550,43550,0
|
|
20230717,135400,652406950,43550,43550,43550,43550,0
|
|
20230717,135300,652406950,43550,43450,43550,43450,148
|
|
20230717,135200,645969700,43500,43450,43500,43450,39
|
|
20230717,135100,644273800,43500,43500,43500,43500,0
|
|
20230717,135000,644273800,43500,43500,43500,43500,2
|
|
20230717,134900,644186800,43500,43450,43500,43450,27
|
|
20230717,134800,643012550,43450,43450,43450,43450,1
|
|
20230717,134700,642969100,43500,43500,43500,43500,0
|
|
20230717,134600,642969100,43500,43500,43500,43500,16
|
|
20230717,134500,642273100,43500,43500,43500,43500,0
|
|
20230717,134400,642273100,43500,43500,43500,43500,122
|
|
20230717,134300,636966100,43500,43500,43500,43500,13
|
|
20230717,134200,636400600,43450,43450,43450,43450,0
|
|
20230717,134100,636400600,43450,43500,43500,43450,105
|
|
20230717,134000,631835850,43500,43500,43500,43500,0
|
|
20230717,133900,631835850,43500,43500,43500,43500,0
|
|
20230717,133800,631835850,43500,43500,43500,43500,1
|
|
20230717,133700,631792350,43450,43450,43450,43450,0
|
|
20230717,133600,631792350,43450,43450,43450,43450,20
|
|
20230717,133500,630923350,43450,43450,43450,43450,198
|
|
20230717,133400,622320250,43450,43450,43450,43450,165
|
|
20230717,133300,615151000,43400,43400,43400,43400,0
|
|
20230717,133200,615151000,43400,43400,43400,43400,32
|
|
20230717,133100,613762200,43400,43450,43450,43400,56
|
|
20230717,133000,611331750,43400,43400,43400,43400,28
|
|
20230717,132900,610116550,43400,43400,43400,43400,0
|
|
20230717,132800,610116550,43400,43400,43400,43400,5
|
|
20230717,132700,609899550,43400,43400,43400,43400,0
|
|
20230717,132600,609899550,43400,43400,43400,43400,0
|
|
20230717,132500,609899550,43400,43400,43400,43400,0
|
|
20230717,132400,609899550,43400,43400,43400,43400,0
|
|
20230717,132300,609899550,43400,43400,43400,43400,0
|
|
20230717,132200,609899550,43400,43400,43400,43400,0
|
|
20230717,132100,609899550,43400,43400,43400,43400,5
|
|
20230717,132000,609682550,43450,43450,43450,43450,0
|
|
20230717,131900,609682550,43450,43450,43450,43450,15
|
|
20230717,131800,609030800,43450,43450,43450,43450,222
|
|
20230717,131700,599384900,43450,43500,43500,43450,203
|
|
20230717,131600,590555100,43500,43500,43500,43500,0
|
|
20230717,131500,590555100,43500,43500,43500,43500,1
|
|
20230717,131400,590511600,43500,43500,43500,43500,0
|
|
20230717,131300,590511600,43500,43500,43500,43500,5
|
|
20230717,131200,590294100,43550,43550,43550,43550,0
|
|
20230717,131100,590294100,43550,43550,43550,43550,3
|
|
20230717,131000,590163450,43550,43550,43550,43550,13
|
|
20230717,130900,589597300,43550,43550,43550,43550,0
|
|
20230717,130800,589597300,43550,43550,43550,43550,0
|
|
20230717,130700,589597300,43550,43500,43550,43500,45
|
|
20230717,130600,587637700,43500,43500,43500,43500,0
|
|
20230717,130500,587637700,43500,43550,43550,43500,210
|
|
20230717,130400,578502200,43550,43550,43550,43550,0
|
|
20230717,130300,578502200,43550,43500,43550,43500,113
|
|
20230717,130200,573581300,43500,43500,43500,43500,9
|
|
20230717,130100,573189800,43550,43550,43550,43550,0
|
|
20230717,130000,573189800,43550,43550,43550,43550,1
|
|
20230717,125900,573146250,43500,43500,43500,43500,0
|
|
20230717,125800,573146250,43500,43500,43500,43500,0
|
|
20230717,125700,573146250,43500,43500,43500,43500,0
|
|
20230717,125600,573146250,43500,43500,43500,43500,5
|
|
20230717,125500,572928750,43550,43550,43550,43550,0
|
|
20230717,125400,572928750,43550,43500,43550,43500,2
|
|
20230717,125300,572841700,43500,43500,43500,43500,0
|
|
20230717,125200,572841700,43500,43500,43500,43500,0
|
|
20230717,125100,572841700,43500,43500,43500,43500,0
|
|
20230717,125000,572841700,43500,43500,43500,43500,0
|
|
20230717,124900,572841700,43500,43500,43500,43500,5
|
|
20230717,124800,572624200,43550,43550,43550,43550,0
|
|
20230717,124700,572624200,43550,43550,43550,43550,0
|
|
20230717,124600,572624200,43550,43550,43550,43550,102
|
|
20230717,124500,568182100,43550,43550,43550,43550,0
|
|
20230717,124400,568182100,43550,43550,43550,43550,1
|
|
20230717,124300,568138550,43500,43500,43500,43500,1
|
|
20230717,124200,568095050,43500,43500,43500,43500,41
|
|
20230717,124100,566311550,43500,43500,43500,43500,2
|
|
20230717,124000,566224550,43550,43500,43550,43450,322
|
|
20230717,123900,552216250,43500,43500,43500,43500,28
|
|
20230717,123800,550998250,43600,43600,43600,43600,0
|
|
20230717,123700,550998250,43600,43600,43600,43600,0
|
|
20230717,123600,550998250,43600,43600,43600,43600,0
|
|
20230717,123500,550998250,43600,43600,43600,43600,0
|
|
20230717,123400,550998250,43600,43600,43600,43600,2
|
|
20230717,123300,550911050,43550,43550,43550,43550,0
|
|
20230717,123200,550911050,43550,43550,43550,43550,16
|
|
20230717,123100,550214250,43600,43600,43600,43600,0
|
|
20230717,123000,550214250,43600,43600,43600,43600,28
|
|
20230717,122900,548993450,43550,43550,43550,43550,46
|
|
20230717,122800,546990150,43500,43600,43600,43500,172
|
|
20230717,122700,539497750,43600,43600,43600,43600,0
|
|
20230717,122600,539497750,43600,43600,43600,43600,107
|
|
20230717,122500,534832550,43600,43600,43600,43600,0
|
|
20230717,122400,534832550,43600,43500,43600,43500,357
|
|
20230717,122300,519290550,43500,43500,43500,43500,1
|
|
20230717,122200,519247050,43500,43500,43500,43500,0
|
|
20230717,122100,519247050,43500,43500,43500,43500,0
|
|
20230717,122000,519247050,43500,43550,43550,43500,236
|
|
20230717,121900,508980350,43550,43550,43550,43550,0
|
|
20230717,121800,508980350,43550,43550,43550,43550,28
|
|
20230717,121700,507760950,43500,43500,43500,43500,0
|
|
20230717,121600,507760950,43500,43500,43500,43500,1
|
|
20230717,121500,507717450,43500,43500,43500,43500,20
|
|
20230717,121400,506847450,43500,43550,43550,43500,12
|
|
20230717,121300,506325350,43500,43500,43500,43500,5
|
|
20230717,121200,506107850,43550,43550,43550,43550,0
|
|
20230717,121100,506107850,43550,43550,43550,43550,21
|
|
20230717,121000,505193300,43500,43500,43500,43500,0
|
|
20230717,120900,505193300,43500,43500,43500,43500,0
|
|
20230717,120800,505193300,43500,43500,43500,43500,4
|
|
20230717,120700,505019300,43500,43550,43550,43500,8
|
|
20230717,120600,504671100,43550,43550,43550,43550,22
|
|
20230717,120500,503713000,43550,43550,43550,43550,0
|
|
20230717,120400,503713000,43550,43550,43550,43550,1
|
|
20230717,120300,503669450,43500,43500,43500,43500,9
|
|
20230717,120200,503277950,43500,43500,43500,43500,0
|
|
20230717,120100,503277950,43500,43500,43500,43500,0
|
|
20230717,120000,503277950,43500,43450,43500,43450,410
|
|
20230717,115900,485460900,43400,43400,43400,43400,0
|
|
20230717,115800,485460900,43400,43400,43400,43400,0
|
|
20230717,115700,485460900,43400,43400,43400,43400,0
|
|
20230717,115600,485460900,43400,43400,43400,43400,1
|
|
20230717,115500,485417500,43400,43400,43400,43400,0
|
|
20230717,115400,485417500,43400,43400,43400,43400,0
|
|
20230717,115300,485417500,43400,43400,43400,43400,31
|
|
20230717,115200,484072100,43400,43350,43400,43350,253
|
|
20230717,115100,473095400,43400,43400,43400,43400,0
|
|
20230717,115000,473095400,43400,43400,43400,43400,29
|
|
20230717,114900,471836800,43400,43400,43400,43400,0
|
|
20230717,114800,471836800,43400,43400,43400,43400,0
|
|
20230717,114700,471836800,43400,43400,43400,43400,0
|
|
20230717,114600,471836800,43400,43400,43400,43400,2
|
|
20230717,114500,471750000,43350,43350,43350,43350,403
|
|
20230717,114400,454279950,43300,43300,43300,43300,5
|
|
20230717,114300,454063450,43350,43350,43350,43350,103
|
|
20230717,114200,449598400,43350,43350,43350,43350,1
|
|
20230717,114100,449555050,43350,43350,43350,43350,268
|
|
20230717,114000,437937250,43400,43400,43400,43400,0
|
|
20230717,113900,437937250,43400,43400,43400,43400,0
|
|
20230717,113800,437937250,43400,43400,43400,43400,289
|
|
20230717,113700,425394650,43450,43500,43500,43450,56
|
|
20230717,113600,422960750,43450,43450,43450,43450,97
|
|
20230717,113500,418746100,43450,43450,43450,43450,3
|
|
20230717,113400,418615750,43450,43450,43450,43450,176
|
|
20230717,113300,410968550,43450,43450,43450,43450,0
|
|
20230717,113200,410968550,43450,43450,43450,43450,5
|
|
20230717,113100,410751300,43450,43450,43450,43450,1
|
|
20230717,113000,410707850,43450,43450,43450,43450,0
|
|
20230717,112900,410707850,43450,43450,43450,43450,1
|
|
20230717,112800,410664400,43500,43450,43500,43450,241
|
|
20230717,112700,400184650,43450,43450,43450,43450,221
|
|
20230717,112600,390582200,43450,43450,43450,43450,0
|
|
20230717,112500,390582200,43450,43450,43450,43450,1
|
|
20230717,112400,390538750,43450,43450,43450,43450,0
|
|
20230717,112300,390538750,43450,43450,43450,43450,0
|
|
20230717,112200,390538750,43450,43450,43450,43450,1
|
|
20230717,112100,390495300,43450,43450,43450,43450,30
|
|
20230717,112000,389191800,43450,43500,43500,43450,884
|
|
20230717,111900,350756100,43500,43450,43500,43450,123
|
|
20230717,111800,345411700,43450,43450,43450,43450,15
|
|
20230717,111700,344759950,43500,43500,43500,43500,37
|
|
20230717,111600,343150450,43450,43500,43500,43450,321
|
|
20230717,111500,329189100,43550,43550,43550,43550,0
|
|
20230717,111400,329189100,43550,43550,43550,43550,0
|
|
20230717,111300,329189100,43550,43550,43550,43550,0
|
|
20230717,111200,329189100,43550,43550,43550,43550,287
|
|
20230717,111100,316690250,43550,43550,43550,43550,5
|
|
20230717,111000,316472500,43550,43550,43550,43550,2
|
|
20230717,110900,316385400,43600,43600,43600,43600,1
|
|
20230717,110800,316341800,43600,43600,43600,43600,0
|
|
20230717,110700,316341800,43600,43600,43600,43600,207
|
|
20230717,110600,307316600,43600,43600,43650,43600,174
|
|
20230717,110500,299726000,43600,43600,43600,43600,0
|
|
20230717,110400,299726000,43600,43600,43600,43600,0
|
|
20230717,110300,299726000,43600,43600,43600,43600,95
|
|
20230717,110200,295584000,43650,43650,43650,43650,0
|
|
20230717,110100,295584000,43650,43650,43650,43650,605
|
|
20230717,110000,269175750,43700,43700,43700,43700,0
|
|
20230717,105900,269175750,43700,43700,43700,43700,2
|
|
20230717,105800,269088350,43700,43700,43700,43700,0
|
|
20230717,105700,269088350,43700,43700,43700,43700,10
|
|
20230717,105600,268651350,43700,43700,43700,43700,39
|
|
20230717,105500,266947050,43650,43650,43650,43650,1
|
|
20230717,105400,266903400,43700,43650,43700,43650,11
|
|
20230717,105300,266423200,43650,43650,43650,43650,2
|
|
20230717,105200,266335900,43750,43750,43750,43750,0
|
|
20230717,105100,266335900,43750,43700,43750,43650,680
|
|
20230717,105000,236619600,43700,43700,43700,43700,0
|
|
20230717,104900,236619600,43700,43700,43700,43700,0
|
|
20230717,104800,236619600,43700,43700,43700,43700,5
|
|
20230717,104700,236401100,43700,43700,43700,43700,1
|
|
20230717,104600,236357400,43700,43700,43700,43700,1
|
|
20230717,104500,236313700,43700,43700,43700,43700,5
|
|
20230717,104400,236095200,43750,43750,43750,43750,0
|
|
20230717,104300,236095200,43750,43750,43750,43750,0
|
|
20230717,104200,236095200,43750,43750,43750,43750,0
|
|
20230717,104100,236095200,43750,43750,43750,43750,0
|
|
20230717,104000,236095200,43750,43750,43750,43750,0
|
|
20230717,103900,236095200,43750,43750,43750,43750,0
|
|
20230717,103800,236095200,43750,43750,43750,43750,0
|
|
20230717,103700,236095200,43750,43700,43750,43700,96
|
|
20230717,103600,231895300,43750,43750,43750,43750,0
|
|
20230717,103500,231895300,43750,43650,43750,43650,304
|
|
20230717,103400,218618500,43650,43650,43650,43650,0
|
|
20230717,103300,218618500,43650,43600,43650,43600,256
|
|
20230717,103200,207455200,43650,43650,43650,43650,98
|
|
20230717,103100,203177500,43650,43650,43650,43650,0
|
|
20230717,103000,203177500,43650,43650,43650,43650,0
|
|
20230717,102900,203177500,43650,43700,43700,43650,6
|
|
20230717,102800,202915550,43700,43700,43700,43700,0
|
|
20230717,102700,202915550,43700,43700,43700,43700,0
|
|
20230717,102600,202915550,43700,43700,43700,43700,2
|
|
20230717,102500,202828150,43650,43650,43650,43650,0
|
|
20230717,102400,202828150,43650,43650,43650,43650,5
|
|
20230717,102300,202609900,43700,43700,43700,43700,0
|
|
20230717,102200,202609900,43700,43700,43700,43700,110
|
|
20230717,102100,197802900,43750,43700,43750,43700,7
|
|
20230717,102000,197496750,43650,43650,43650,43650,0
|
|
20230717,101900,197496750,43650,43650,43700,43650,204
|
|
20230717,101800,188584500,43700,43700,43700,43600,809
|
|
20230717,101700,153288050,43700,43700,43700,43700,4
|
|
20230717,101600,153113250,43700,43700,43700,43700,0
|
|
20230717,101500,153113250,43700,43700,43700,43700,32
|
|
20230717,101400,151714850,43700,43700,43700,43700,28
|
|
20230717,101300,150491250,43700,43700,43700,43700,7
|
|
20230717,101200,150185350,43700,43700,43700,43700,0
|
|
20230717,101100,150185350,43700,43650,43700,43650,22
|
|
20230717,101000,149224950,43650,43650,43700,43650,51
|
|
20230717,100900,146997350,43600,43600,43600,43600,3
|
|
20230717,100800,146866550,43600,43550,43650,43550,277
|
|
20230717,100700,134790050,43550,43550,43550,43550,1
|
|
20230717,100600,134746500,43550,43550,43550,43550,55
|
|
20230717,100500,132351250,43550,43550,43550,43550,28
|
|
20230717,100400,131131850,43550,43550,43550,43550,14
|
|
20230717,100300,130522150,43600,43550,43600,43550,131
|
|
20230717,100200,124817050,43550,43550,43550,43550,5
|
|
20230717,100100,124599300,43600,43600,43600,43600,126
|
|
20230717,100000,119105700,43600,43700,43700,43600,65
|
|
20230717,095900,116269100,43650,43650,43650,43650,17
|
|
20230717,095800,115527050,43700,43700,43700,43700,0
|
|
20230717,095700,115527050,43700,43700,43700,43700,232
|
|
20230717,095600,105388650,43700,43700,43700,43700,0
|
|
20230717,095500,105388650,43700,43700,43700,43700,0
|
|
20230717,095400,105388650,43700,43700,43700,43700,13
|
|
20230717,095300,104820550,43750,43750,43750,43750,2
|
|
20230717,095200,104733050,43700,43700,43700,43700,9
|
|
20230717,095100,104339750,43750,43800,43800,43750,394
|
|
20230717,095000,87101300,43800,43800,43800,43800,28
|
|
20230717,094900,85874900,43800,43750,43800,43750,5
|
|
20230717,094800,85656000,43750,43850,43850,43750,67
|
|
20230717,094700,82718550,43850,43800,43850,43800,81
|
|
20230717,094600,79169950,43800,43800,43800,43800,0
|
|
20230717,094500,79169950,43800,43800,43800,43800,28
|
|
20230717,094400,77943550,43800,43750,43800,43750,73
|
|
20230717,094300,74749150,43750,43750,43750,43750,0
|
|
20230717,094200,74749150,43750,43750,43750,43750,2
|
|
20230717,094100,74661650,43750,43750,43750,43750,10
|
|
20230717,094000,74224150,43800,43800,43800,43800,0
|
|
20230717,093900,74224150,43800,43750,43800,43700,55
|
|
20230717,093800,71818000,43750,43800,43800,43750,15
|
|
20230717,093700,71161700,43750,43750,43750,43750,1
|
|
20230717,093600,71117950,43750,43700,43800,43700,110
|
|
20230717,093500,66304550,43700,43700,43700,43700,0
|
|
20230717,093400,66304550,43700,43700,43700,43700,5
|
|
20230717,093300,66086050,43750,43750,43750,43750,5
|
|
20230717,093200,65867300,43750,43750,43750,43750,0
|
|
20230717,093100,65867300,43750,43750,43800,43750,66
|
|
20230717,093000,62979350,43700,43700,43750,43700,114
|
|
20230717,092900,57996700,43700,43700,43700,43700,62
|
|
20230717,092800,55287300,43750,43750,43750,43750,2
|
|
20230717,092700,55199800,43800,43700,43800,43700,110
|
|
20230717,092600,50390350,43700,43700,43700,43700,0
|
|
20230717,092500,50390350,43700,43700,43700,43650,153
|
|
20230717,092400,43705950,43750,43750,43750,43750,0
|
|
20230717,092300,43705950,43750,43750,43750,43750,0
|
|
20230717,092200,43705950,43750,43700,43750,43700,69
|
|
20230717,092100,40690150,43700,43700,43700,43700,0
|
|
20230717,092000,40690150,43700,43650,43700,43650,159
|
|
20230717,091900,33746300,43650,43650,43650,43650,1
|
|
20230717,091800,33702650,43650,43650,43650,43650,28
|
|
20230717,091700,32480450,43750,43450,43750,43450,86
|
|
20230717,091600,28735550,43400,43400,43400,43400,0
|
|
20230717,091500,28735550,43400,43400,43400,43400,7
|
|
20230717,091400,28431750,43400,43400,43450,43400,25
|
|
20230717,091300,27346400,43400,43500,43550,43350,249
|
|
20230717,091200,16520400,43500,43500,43500,43500,0
|
|
20230717,091100,16520400,43500,43500,43500,43500,5
|
|
20230717,091000,16302900,43550,43750,43750,43550,2
|
|
20230717,090900,16215600,43750,43750,43750,43750,0
|
|
20230717,090800,16215600,43750,43750,43750,43750,57
|
|
20230717,090700,13721850,43750,43750,43750,43750,1
|
|
20230717,090600,13678100,43750,43750,43750,43750,7
|
|
20230717,090500,13371850,43700,43700,43700,43700,28
|
|
20230717,090400,12148250,43700,43700,43700,43700,1
|
|
20230717,090300,12104550,43750,43750,43750,43750,0
|
|
20230717,090200,12104550,43750,43500,43750,43500,56
|
|
20230717,090100,9668300,43750,43550,43750,43550,66
|
|
20230717,090000,6793800,43550,43550,43550,43550,156
|