659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195600,608824250,21450,21450,21450,21450,404
|
|
20230720,195500,608824250,21450,21450,21450,21450,0
|
|
20230720,195400,608824250,21450,21450,21450,21450,0
|
|
20230720,195300,608824250,21450,21450,21450,21450,0
|
|
20230720,195200,608824250,21450,21450,21450,21450,0
|
|
20230720,195100,608824250,21450,21450,21450,21450,0
|
|
20230720,195000,608824250,21450,21450,21450,21450,0
|
|
20230720,194900,608824250,21450,21450,21450,21450,0
|
|
20230720,194800,608824250,21450,21450,21450,21450,0
|
|
20230720,194700,608824250,21450,21450,21450,21450,0
|
|
20230720,194600,608824250,21450,21450,21450,21450,0
|
|
20230720,194500,608824250,21450,21450,21450,21450,0
|
|
20230720,194400,608824250,21450,21450,21450,21450,0
|
|
20230720,194300,608824250,21450,21450,21450,21450,0
|
|
20230720,194200,608824250,21450,21450,21450,21450,0
|
|
20230720,194100,608824250,21450,21450,21450,21450,0
|
|
20230720,194000,608824250,21450,21450,21450,21450,0
|
|
20230720,193900,608824250,21450,21450,21450,21450,0
|
|
20230720,193800,608824250,21450,21450,21450,21450,0
|
|
20230720,193700,608824250,21450,21450,21450,21450,0
|
|
20230720,193600,608824250,21450,21450,21450,21450,0
|
|
20230720,193500,608824250,21450,21450,21450,21450,0
|
|
20230720,193400,608824250,21450,21450,21450,21450,0
|
|
20230720,193300,608824250,21450,21450,21450,21450,0
|
|
20230720,193200,608824250,21450,21450,21450,21450,0
|
|
20230720,193100,608824250,21450,21450,21450,21450,0
|
|
20230720,193000,608824250,21450,21450,21450,21450,0
|
|
20230720,192900,608824250,21450,21450,21450,21450,0
|
|
20230720,192800,608824250,21450,21450,21450,21450,0
|
|
20230720,192700,608824250,21450,21450,21450,21450,0
|
|
20230720,192600,608824250,21450,21450,21450,21450,404
|
|
20230720,192500,608824250,21450,21450,21450,21450,0
|
|
20230720,192400,608824250,21450,21450,21450,21450,0
|
|
20230720,192300,608824250,21450,21450,21450,21450,0
|
|
20230720,192200,608824250,21450,21450,21450,21450,0
|
|
20230720,192100,608824250,21450,21450,21450,21450,0
|
|
20230720,192000,608824250,21450,21450,21450,21450,0
|
|
20230720,191900,608824250,21450,21450,21450,21450,0
|
|
20230720,191800,608824250,21450,21450,21450,21450,0
|
|
20230720,191700,608824250,21450,21450,21450,21450,0
|
|
20230720,191600,608824250,21450,21450,21450,21450,0
|
|
20230720,191500,608824250,21450,21450,21450,21450,0
|
|
20230720,191400,608824250,21450,21450,21450,21450,0
|
|
20230720,191300,608824250,21450,21450,21450,21450,0
|
|
20230720,191200,608824250,21450,21450,21450,21450,0
|
|
20230720,191100,608824250,21450,21450,21450,21450,0
|
|
20230720,191000,608824250,21450,21450,21450,21450,0
|
|
20230720,190900,608824250,21450,21450,21450,21450,0
|
|
20230720,190800,608824250,21450,21450,21450,21450,0
|
|
20230720,190700,608824250,21450,21450,21450,21450,0
|
|
20230720,190600,608824250,21450,21450,21450,21450,0
|
|
20230720,190500,608824250,21450,21450,21450,21450,0
|
|
20230720,190400,608824250,21450,21450,21450,21450,0
|
|
20230720,190300,608824250,21450,21450,21450,21450,0
|
|
20230720,190200,608824250,21450,21450,21450,21450,0
|
|
20230720,190100,608824250,21450,21450,21450,21450,0
|
|
20230720,190000,608824250,21450,21450,21450,21450,0
|
|
20230720,185900,608824250,21450,21450,21450,21450,0
|
|
20230720,185800,608824250,21450,21450,21450,21450,0
|
|
20230720,185700,608824250,21450,21450,21450,21450,0
|
|
20230720,185600,608824250,21450,21450,21450,21450,404
|
|
20230720,185500,608824250,21450,21450,21450,21450,0
|
|
20230720,185400,608824250,21450,21450,21450,21450,0
|
|
20230720,185300,608824250,21450,21450,21450,21450,0
|
|
20230720,185200,608824250,21450,21450,21450,21450,0
|
|
20230720,185100,608824250,21450,21450,21450,21450,0
|
|
20230720,185000,608824250,21450,21450,21450,21450,0
|
|
20230720,184900,608824250,21450,21450,21450,21450,0
|
|
20230720,184800,608824250,21450,21450,21450,21450,0
|
|
20230720,184700,608824250,21450,21450,21450,21450,0
|
|
20230720,184600,608824250,21450,21450,21450,21450,0
|
|
20230720,184500,608824250,21450,21450,21450,21450,0
|
|
20230720,184400,608824250,21450,21450,21450,21450,0
|
|
20230720,184300,608824250,21450,21450,21450,21450,0
|
|
20230720,184200,608824250,21450,21450,21450,21450,0
|
|
20230720,184100,608824250,21450,21450,21450,21450,0
|
|
20230720,184000,608824250,21450,21450,21450,21450,0
|
|
20230720,183900,608824250,21450,21450,21450,21450,0
|
|
20230720,183800,608824250,21450,21450,21450,21450,0
|
|
20230720,183700,608824250,21450,21450,21450,21450,0
|
|
20230720,183600,608824250,21450,21450,21450,21450,0
|
|
20230720,183500,608824250,21450,21450,21450,21450,0
|
|
20230720,183400,608824250,21450,21450,21450,21450,0
|
|
20230720,183300,608824250,21450,21450,21450,21450,0
|
|
20230720,183200,608824250,21450,21450,21450,21450,0
|
|
20230720,183100,608824250,21450,21450,21450,21450,0
|
|
20230720,183000,608824250,21450,21450,21450,21450,0
|
|
20230720,182900,608824250,21450,21450,21450,21450,0
|
|
20230720,182800,608824250,21450,21450,21450,21450,0
|
|
20230720,182700,608824250,21450,21450,21450,21450,0
|
|
20230720,182600,608824250,21450,21450,21450,21450,404
|
|
20230720,182500,608824250,21450,21450,21450,21450,0
|
|
20230720,182400,608824250,21450,21450,21450,21450,0
|
|
20230720,182300,608824250,21450,21450,21450,21450,0
|
|
20230720,182200,608824250,21450,21450,21450,21450,0
|
|
20230720,182100,608824250,21450,21450,21450,21450,0
|
|
20230720,182000,608824250,21450,21450,21450,21450,0
|
|
20230720,181900,608824250,21450,21450,21450,21450,0
|
|
20230720,181800,608824250,21450,21450,21450,21450,0
|
|
20230720,181700,608824250,21450,21450,21450,21450,0
|
|
20230720,181600,608824250,21450,21450,21450,21450,0
|
|
20230720,181500,608824250,21450,21450,21450,21450,0
|
|
20230720,181400,608824250,21450,21450,21450,21450,0
|
|
20230720,181300,608824250,21450,21450,21450,21450,0
|
|
20230720,181200,608824250,21450,21450,21450,21450,0
|
|
20230720,181100,608824250,21450,21450,21450,21450,0
|
|
20230720,181000,608824250,21450,21450,21450,21450,0
|
|
20230720,180900,608824250,21450,21450,21450,21450,0
|
|
20230720,180800,608824250,21450,21450,21450,21450,0
|
|
20230720,180700,608824250,21450,21450,21450,21450,0
|
|
20230720,180600,608824250,21450,21450,21450,21450,0
|
|
20230720,180500,608824250,21450,21450,21450,21450,0
|
|
20230720,180400,608824250,21450,21450,21450,21450,0
|
|
20230720,180300,608824250,21450,21450,21450,21450,0
|
|
20230720,180200,608824250,21450,21450,21450,21450,0
|
|
20230720,180100,608824250,21450,21450,21450,21450,0
|
|
20230720,180000,608824250,21450,21450,21450,21450,0
|
|
20230720,175900,608824250,21450,21450,21450,21450,0
|
|
20230720,175800,608824250,21450,21450,21450,21450,0
|
|
20230720,175700,608824250,21450,21450,21450,21450,0
|
|
20230720,175600,608824250,21450,21450,21450,21450,404
|
|
20230720,175500,608824250,21450,21450,21450,21450,0
|
|
20230720,175400,608824250,21450,21450,21450,21450,0
|
|
20230720,175300,608824250,21450,21450,21450,21450,0
|
|
20230720,175200,608824250,21450,21450,21450,21450,0
|
|
20230720,175100,608824250,21450,21450,21450,21450,0
|
|
20230720,175000,608824250,21450,21450,21450,21450,0
|
|
20230720,174900,608824250,21450,21450,21450,21450,0
|
|
20230720,174800,608824250,21450,21450,21450,21450,0
|
|
20230720,174700,608824250,21450,21450,21450,21450,0
|
|
20230720,174600,608824250,21450,21450,21450,21450,0
|
|
20230720,174500,608824250,21450,21450,21450,21450,0
|
|
20230720,174400,608824250,21450,21450,21450,21450,0
|
|
20230720,174300,608824250,21450,21450,21450,21450,0
|
|
20230720,174200,608824250,21450,21450,21450,21450,0
|
|
20230720,174100,608824250,21450,21450,21450,21450,0
|
|
20230720,174000,608824250,21450,21450,21450,21450,0
|
|
20230720,173900,608824250,21450,21450,21450,21450,0
|
|
20230720,173800,608824250,21450,21450,21450,21450,0
|
|
20230720,173700,608824250,21450,21450,21450,21450,0
|
|
20230720,173600,608824250,21450,21450,21450,21450,0
|
|
20230720,173500,608824250,21450,21450,21450,21450,0
|
|
20230720,173400,608824250,21450,21450,21450,21450,0
|
|
20230720,173300,608824250,21450,21450,21450,21450,0
|
|
20230720,173200,608824250,21450,21450,21450,21450,0
|
|
20230720,173100,608824250,21450,21450,21450,21450,0
|
|
20230720,173000,608824250,21450,21450,21450,21450,0
|
|
20230720,172900,608824250,21450,21450,21450,21450,0
|
|
20230720,172800,608824250,21450,21450,21450,21450,0
|
|
20230720,172700,608824250,21450,21450,21450,21450,0
|
|
20230720,172600,608824250,21450,21450,21450,21450,404
|
|
20230720,172500,608824250,21450,21450,21450,21450,0
|
|
20230720,172400,608824250,21450,21450,21450,21450,0
|
|
20230720,172300,608824250,21450,21450,21450,21450,0
|
|
20230720,172200,608824250,21450,21450,21450,21450,0
|
|
20230720,172100,608824250,21450,21450,21450,21450,0
|
|
20230720,172000,608824250,21450,21450,21450,21450,0
|
|
20230720,171900,608824250,21450,21450,21450,21450,0
|
|
20230720,171800,608824250,21450,21450,21450,21450,0
|
|
20230720,171700,608824250,21450,21450,21450,21450,0
|
|
20230720,171600,608824250,21450,21450,21450,21450,0
|
|
20230720,171500,608824250,21450,21450,21450,21450,0
|
|
20230720,171400,608824250,21450,21450,21450,21450,0
|
|
20230720,171300,608824250,21450,21450,21450,21450,0
|
|
20230720,171200,608824250,21450,21450,21450,21450,0
|
|
20230720,171100,608824250,21450,21450,21450,21450,0
|
|
20230720,171000,608824250,21450,21450,21450,21450,0
|
|
20230720,170900,608824250,21450,21450,21450,21450,0
|
|
20230720,170800,608824250,21450,21450,21450,21450,0
|
|
20230720,170700,608824250,21450,21450,21450,21450,0
|
|
20230720,170600,608824250,21450,21450,21450,21450,0
|
|
20230720,170500,608824250,21450,21450,21450,21450,0
|
|
20230720,170400,608824250,21450,21450,21450,21450,0
|
|
20230720,170300,608824250,21450,21450,21450,21450,0
|
|
20230720,170200,608824250,21450,21450,21450,21450,0
|
|
20230720,170100,608824250,21450,21450,21450,21450,0
|
|
20230720,170000,608824250,21450,21450,21450,21450,0
|
|
20230720,165900,608824250,21450,21450,21450,21450,0
|
|
20230720,165800,608824250,21450,21450,21450,21450,0
|
|
20230720,165700,608824250,21450,21450,21450,21450,0
|
|
20230720,165600,608824250,21450,21450,21450,21450,404
|
|
20230720,165500,608824250,21450,21450,21450,21450,0
|
|
20230720,165400,608824250,21450,21450,21450,21450,0
|
|
20230720,165300,608824250,21450,21450,21450,21450,0
|
|
20230720,165200,608824250,21450,21450,21450,21450,0
|
|
20230720,165100,608824250,21450,21450,21450,21450,0
|
|
20230720,165000,608824250,21450,21450,21450,21450,0
|
|
20230720,164900,608824250,21450,21450,21450,21450,0
|
|
20230720,164800,608824250,21450,21450,21450,21450,0
|
|
20230720,164700,608824250,21450,21450,21450,21450,0
|
|
20230720,164600,608824250,21450,21450,21450,21450,0
|
|
20230720,164500,608824250,21450,21450,21450,21450,0
|
|
20230720,164400,608824250,21450,21450,21450,21450,0
|
|
20230720,164300,608824250,21450,21450,21450,21450,0
|
|
20230720,164200,608824250,21450,21450,21450,21450,0
|
|
20230720,164100,608824250,21450,21450,21450,21450,0
|
|
20230720,164000,608824250,21450,21450,21450,21450,0
|
|
20230720,163900,608824250,21450,21450,21450,21450,0
|
|
20230720,163800,608824250,21450,21450,21450,21450,0
|
|
20230720,163700,608824250,21450,21450,21450,21450,0
|
|
20230720,163600,608824250,21450,21450,21450,21450,0
|
|
20230720,163500,608824250,21450,21450,21450,21450,0
|
|
20230720,163400,608824250,21450,21450,21450,21450,0
|
|
20230720,163300,608824250,21450,21450,21450,21450,0
|
|
20230720,163200,608824250,21450,21450,21450,21450,0
|
|
20230720,163100,608824250,21450,21450,21450,21450,0
|
|
20230720,163000,608824250,21450,21450,21450,21450,0
|
|
20230720,162900,608824250,21450,21450,21450,21450,0
|
|
20230720,162800,608824250,21450,21450,21450,21450,0
|
|
20230720,162700,608824250,21450,21450,21450,21450,0
|
|
20230720,162600,608824250,21450,21450,21450,21450,404
|
|
20230720,162500,608824250,21450,21450,21450,21450,0
|
|
20230720,162400,608824250,21450,21450,21450,21450,0
|
|
20230720,162300,608824250,21450,21450,21450,21450,0
|
|
20230720,162200,608824250,21450,21450,21450,21450,0
|
|
20230720,162100,608824250,21450,21450,21450,21450,0
|
|
20230720,162000,608824250,21450,21450,21450,21450,0
|
|
20230720,161900,608824250,21450,21450,21450,21450,0
|
|
20230720,161800,608824250,21450,21450,21450,21450,0
|
|
20230720,161700,608824250,21450,21450,21450,21450,0
|
|
20230720,161600,608824250,21450,21450,21450,21450,0
|
|
20230720,161500,608824250,21450,21450,21450,21450,0
|
|
20230720,161400,608824250,21450,21450,21450,21450,0
|
|
20230720,161300,608824250,21450,21450,21450,21450,0
|
|
20230720,161200,608824250,21450,21450,21450,21450,0
|
|
20230720,161100,608824250,21450,21450,21450,21450,0
|
|
20230720,161000,608824250,21450,21450,21450,21450,0
|
|
20230720,160900,608824250,21450,21450,21450,21450,0
|
|
20230720,160800,608824250,21450,21450,21450,21450,0
|
|
20230720,160700,608824250,21450,21450,21450,21450,0
|
|
20230720,160600,608824250,21450,21450,21450,21450,0
|
|
20230720,160500,608824250,21450,21450,21450,21450,0
|
|
20230720,160400,608824250,21450,21450,21450,21450,0
|
|
20230720,160300,608824250,21450,21450,21450,21450,0
|
|
20230720,160200,608824250,21450,21450,21450,21450,0
|
|
20230720,160100,608824250,21450,21450,21450,21450,0
|
|
20230720,160000,608824250,21450,21450,21450,21450,0
|
|
20230720,155900,608824250,21450,21450,21450,21450,0
|
|
20230720,155800,608824250,21450,21450,21450,21450,0
|
|
20230720,155700,608824250,21450,21450,21450,21450,0
|
|
20230720,155600,608824250,21450,21450,21450,21450,404
|
|
20230720,155500,608824250,21450,21450,21450,21450,0
|
|
20230720,155400,608824250,21450,21450,21450,21450,0
|
|
20230720,155300,608824250,21450,21450,21450,21450,0
|
|
20230720,155200,608824250,21450,21450,21450,21450,0
|
|
20230720,155100,608824250,21450,21450,21450,21450,0
|
|
20230720,155000,608824250,21450,21450,21450,21450,0
|
|
20230720,154900,608824250,21450,21450,21450,21450,0
|
|
20230720,154800,608824250,21450,21450,21450,21450,0
|
|
20230720,154700,608824250,21450,21450,21450,21450,0
|
|
20230720,154600,608824250,21450,21450,21450,21450,0
|
|
20230720,154500,608824250,21450,21450,21450,21450,0
|
|
20230720,154400,608824250,21450,21450,21450,21450,0
|
|
20230720,154300,608824250,21450,21450,21450,21450,0
|
|
20230720,154200,608824250,21450,21450,21450,21450,0
|
|
20230720,154100,608824250,21450,21450,21450,21450,0
|
|
20230720,154000,608824250,21450,21450,21450,21450,0
|
|
20230720,153900,608824250,21450,21450,21450,21450,0
|
|
20230720,153800,608824250,21450,21450,21450,21450,0
|
|
20230720,153700,608824250,21450,21450,21450,21450,0
|
|
20230720,153600,608824250,21450,21450,21450,21450,0
|
|
20230720,153500,608824250,21450,21450,21450,21450,0
|
|
20230720,153400,608824250,21450,21450,21450,21450,0
|
|
20230720,153300,608824250,21450,21450,21450,21450,0
|
|
20230720,153200,608824250,21450,21450,21450,21450,0
|
|
20230720,153100,608824250,21450,21450,21450,21450,0
|
|
20230720,153000,608824250,21450,21450,21450,21450,404
|
|
20230720,152900,600158450,21450,21450,21450,21450,0
|
|
20230720,152800,600158450,21450,21450,21450,21450,0
|
|
20230720,152700,600158450,21450,21450,21450,21450,0
|
|
20230720,152600,600158450,21450,21450,21450,21450,0
|
|
20230720,152500,600158450,21450,21450,21450,21450,0
|
|
20230720,152400,600158450,21450,21450,21450,21450,0
|
|
20230720,152300,600158450,21450,21450,21450,21450,0
|
|
20230720,152200,600158450,21450,21450,21450,21450,0
|
|
20230720,152100,600158450,21450,21450,21450,21450,0
|
|
20230720,152000,600158450,21450,21450,21450,21450,0
|
|
20230720,151900,600158450,21450,21500,21500,21450,486
|
|
20230720,151800,589733650,21450,21500,21500,21450,353
|
|
20230720,151700,582151800,21450,21450,21500,21450,33
|
|
20230720,151600,581442700,21450,21450,21500,21450,72
|
|
20230720,151500,579898200,21450,21500,21500,21450,849
|
|
20230720,151400,561644800,21550,21500,21550,21500,114
|
|
20230720,151300,559193700,21500,21500,21500,21500,14
|
|
20230720,151200,558892700,21500,21500,21500,21500,0
|
|
20230720,151100,558892700,21500,21500,21500,21500,601
|
|
20230720,151000,545971200,21500,21500,21550,21500,855
|
|
20230720,150900,527588450,21500,21500,21500,21500,72
|
|
20230720,150800,526040450,21500,21500,21500,21500,841
|
|
20230720,150700,507958950,21500,21500,21500,21500,0
|
|
20230720,150600,507958950,21500,21550,21550,21500,15
|
|
20230720,150500,507636400,21500,21500,21500,21500,0
|
|
20230720,150400,507636400,21500,21500,21500,21500,0
|
|
20230720,150300,507636400,21500,21500,21500,21500,500
|
|
20230720,150200,496886400,21500,21500,21550,21500,139
|
|
20230720,150100,493895600,21550,21550,21550,21550,25
|
|
20230720,150000,493356850,21550,21500,21550,21500,27
|
|
20230720,145900,492775500,21500,21500,21500,21500,19
|
|
20230720,145800,492367000,21550,21550,21550,21550,11
|
|
20230720,145700,492129950,21550,21550,21550,21550,0
|
|
20230720,145600,492129950,21550,21550,21550,21550,2
|
|
20230720,145500,492086850,21500,21500,21500,21500,18
|
|
20230720,145400,491699850,21550,21500,21550,21500,3
|
|
20230720,145300,491635300,21500,21500,21500,21500,4
|
|
20230720,145200,491549300,21500,21500,21500,21500,201
|
|
20230720,145100,487227800,21550,21500,21550,21500,7
|
|
20230720,145000,487077000,21550,21550,21550,21550,1
|
|
20230720,144900,487055450,21550,21550,21550,21550,1
|
|
20230720,144800,487033900,21500,21500,21500,21500,13
|
|
20230720,144700,486754400,21550,21500,21550,21500,3
|
|
20230720,144600,486689850,21500,21500,21500,21500,0
|
|
20230720,144500,486689850,21500,21500,21500,21500,14
|
|
20230720,144400,486388850,21500,21500,21500,21500,12
|
|
20230720,144300,486130850,21500,21500,21500,21500,2
|
|
20230720,144200,486087850,21500,21500,21500,21500,9
|
|
20230720,144100,485894350,21500,21500,21500,21500,16
|
|
20230720,144000,485550350,21500,21500,21500,21500,1
|
|
20230720,143900,485528850,21500,21500,21500,21500,0
|
|
20230720,143800,485528850,21500,21500,21500,21500,15
|
|
20230720,143700,485206350,21550,21550,21550,21550,60
|
|
20230720,143600,483913350,21500,21500,21500,21500,33
|
|
20230720,143500,483203850,21500,21500,21500,21500,2
|
|
20230720,143400,483160850,21500,21500,21500,21500,14
|
|
20230720,143300,482859850,21500,21500,21500,21500,1
|
|
20230720,143200,482838350,21550,21550,21550,21550,0
|
|
20230720,143100,482838350,21550,21500,21550,21500,15
|
|
20230720,143000,482515800,21500,21500,21500,21500,3
|
|
20230720,142900,482451300,21550,21550,21550,21550,1
|
|
20230720,142800,482429750,21500,21500,21500,21500,15
|
|
20230720,142700,482107250,21500,21500,21500,21500,24
|
|
20230720,142600,481591250,21500,21500,21500,21500,2
|
|
20230720,142500,481548250,21500,21500,21500,21500,5
|
|
20230720,142400,481440750,21500,21500,21500,21500,15
|
|
20230720,142300,481118250,21500,21500,21500,21500,43
|
|
20230720,142200,480193750,21500,21500,21500,21500,2
|
|
20230720,142100,480150750,21500,21500,21500,21500,1976
|
|
20230720,142000,437666750,21500,21500,21500,21500,102
|
|
20230720,141900,435473750,21500,21500,21500,21500,3
|
|
20230720,141800,435409250,21500,21500,21500,21500,0
|
|
20230720,141700,435409250,21500,21500,21500,21500,17
|
|
20230720,141600,435043750,21500,21500,21500,21500,3
|
|
20230720,141500,434979250,21500,21500,21500,21500,3
|
|
20230720,141400,434914750,21550,21500,21550,21500,14
|
|
20230720,141300,434613700,21500,21500,21500,21500,2
|
|
20230720,141200,434570700,21500,21500,21500,21500,32
|
|
20230720,141100,433882700,21500,21500,21500,21500,1
|
|
20230720,141000,433861200,21500,21550,21550,21500,120
|
|
20230720,140900,431276000,21550,21550,21550,21550,2
|
|
20230720,140800,431232900,21550,21550,21550,21550,3
|
|
20230720,140700,431168250,21550,21550,21550,21550,149
|
|
20230720,140600,427957300,21550,21550,21550,21550,2
|
|
20230720,140500,427914200,21550,21550,21550,21550,4
|
|
20230720,140400,427828000,21550,21550,21550,21550,2
|
|
20230720,140300,427784900,21550,21550,21550,21550,60
|
|
20230720,140200,426491900,21550,21550,21550,21550,5
|
|
20230720,140100,426384150,21550,21550,21550,21550,302
|
|
20230720,140000,419876050,21550,21550,21550,21550,17
|
|
20230720,135900,419509700,21550,21550,21550,21550,2
|
|
20230720,135800,419466600,21600,21550,21600,21550,15
|
|
20230720,135700,419142750,21550,21550,21550,21550,2
|
|
20230720,135600,419099650,21550,21550,21550,21550,15
|
|
20230720,135500,418776400,21550,21550,21550,21550,3
|
|
20230720,135400,418711750,21550,21550,21550,21550,4
|
|
20230720,135300,418625550,21550,21500,21550,21500,41
|
|
20230720,135200,417742700,21500,21500,21500,21500,4
|
|
20230720,135100,417656700,21500,21500,21500,21500,2
|
|
20230720,135000,417613700,21500,21550,21550,21500,57
|
|
20230720,134900,416385500,21500,21500,21550,21500,66
|
|
20230720,134800,414963950,21500,21500,21500,21500,26
|
|
20230720,134700,414404950,21500,21500,21500,21500,3
|
|
20230720,134600,414340450,21550,21500,21550,21500,39
|
|
20230720,134500,413500700,21500,21500,21550,21500,12
|
|
20230720,134400,413242200,21550,21500,21550,21500,12
|
|
20230720,134300,412983700,21550,21500,21550,21500,11
|
|
20230720,134200,412746700,21500,21500,21500,21500,15
|
|
20230720,134100,412424200,21550,21500,21550,21500,16
|
|
20230720,134000,412079450,21500,21500,21500,21500,3
|
|
20230720,133900,412014950,21550,21500,21550,21500,206
|
|
20230720,133800,407576350,21500,21500,21500,21500,1
|
|
20230720,133700,407554850,21500,21500,21500,21500,2
|
|
20230720,133600,407511850,21500,21500,21500,21500,52
|
|
20230720,133500,406393850,21500,21500,21500,21500,2052
|
|
20230720,133400,362275850,21500,21500,21500,21500,75
|
|
20230720,133300,360663350,21500,21500,21500,21500,10
|
|
20230720,133200,360448350,21500,21500,21500,21500,14
|
|
20230720,133100,360147350,21550,21550,21550,21550,361
|
|
20230720,133000,352367800,21550,21550,21550,21550,2
|
|
20230720,132900,352324700,21550,21550,21550,21550,0
|
|
20230720,132800,352324700,21550,21550,21550,21550,57
|
|
20230720,132700,351096350,21600,21600,21600,21600,5
|
|
20230720,132600,350988350,21550,21550,21550,21550,2
|
|
20230720,132500,350945250,21550,21550,21550,21550,14
|
|
20230720,132400,350643550,21550,21550,21550,21550,0
|
|
20230720,132300,350643550,21550,21550,21550,21550,2
|
|
20230720,132200,350600450,21550,21550,21550,21550,1
|
|
20230720,132100,350578900,21550,21550,21550,21550,36
|
|
20230720,132000,349803100,21550,21550,21550,21550,1
|
|
20230720,131900,349781550,21550,21550,21550,21550,3
|
|
20230720,131800,349716900,21550,21550,21550,21550,13
|
|
20230720,131700,349436750,21550,21550,21550,21550,426
|
|
20230720,131600,340256450,21550,21550,21550,21550,1
|
|
20230720,131500,340234900,21550,21550,21550,21550,0
|
|
20230720,131400,340234900,21550,21550,21550,21550,13
|
|
20230720,131300,339954750,21600,21600,21600,21600,0
|
|
20230720,131200,339954750,21600,21550,21600,21550,151
|
|
20230720,131100,336700450,21550,21550,21550,21550,13
|
|
20230720,131000,336420300,21600,21600,21600,21600,128
|
|
20230720,130900,333655500,21650,21600,21650,21600,3
|
|
20230720,130800,333590600,21600,21600,21600,21600,66
|
|
20230720,130700,332165000,21600,21600,21600,21600,213
|
|
20230720,130600,327564200,21600,21600,21600,21600,1
|
|
20230720,130500,327542600,21600,21600,21600,21600,0
|
|
20230720,130400,327542600,21600,21600,21600,21600,13
|
|
20230720,130300,327261800,21600,21600,21600,21600,22
|
|
20230720,130200,326786600,21600,21600,21600,21600,1
|
|
20230720,130100,326765000,21600,21600,21600,21600,0
|
|
20230720,130000,326765000,21600,21600,21600,21600,13
|
|
20230720,125900,326484200,21600,21600,21600,21600,11
|
|
20230720,125800,326246600,21600,21600,21600,21600,366
|
|
20230720,125700,318341000,21600,21550,21600,21550,36
|
|
20230720,125600,317564050,21600,21600,21600,21600,3
|
|
20230720,125500,317499250,21550,21550,21550,21550,1
|
|
20230720,125400,317477700,21550,21550,21550,21550,0
|
|
20230720,125300,317477700,21550,21550,21550,21550,13
|
|
20230720,125200,317197550,21550,21550,21550,21550,1
|
|
20230720,125100,317176000,21600,21550,21600,21550,2
|
|
20230720,125000,317132850,21600,21550,21600,21550,33
|
|
20230720,124900,316420700,21550,21550,21550,21550,1
|
|
20230720,124800,316399150,21550,21550,21550,21550,14
|
|
20230720,124700,316097450,21550,21550,21550,21550,0
|
|
20230720,124600,316097450,21550,21550,21550,21550,14
|
|
20230720,124500,315795750,21600,21600,21600,21600,0
|
|
20230720,124400,315795750,21600,21550,21600,21550,101
|
|
20230720,124300,313619150,21550,21550,21550,21550,38
|
|
20230720,124200,312800250,21550,21550,21550,21550,1
|
|
20230720,124100,312778700,21550,21550,21550,21550,0
|
|
20230720,124000,312778700,21550,21550,21550,21550,0
|
|
20230720,123900,312778700,21550,21550,21550,21550,13
|
|
20230720,123800,312498550,21550,21550,21550,21550,1
|
|
20230720,123700,312477000,21550,21550,21550,21550,0
|
|
20230720,123600,312477000,21550,21600,21600,21550,14
|
|
20230720,123500,312175250,21550,21550,21550,21550,1
|
|
20230720,123400,312153700,21550,21550,21550,21550,0
|
|
20230720,123300,312153700,21550,21550,21550,21550,0
|
|
20230720,123200,312153700,21550,21550,21550,21550,14
|
|
20230720,123100,311852000,21550,21550,21550,21550,100
|
|
20230720,123000,309697000,21550,21550,21550,21550,0
|
|
20230720,122900,309697000,21550,21550,21550,21550,13
|
|
20230720,122800,309416850,21600,21600,21600,21600,1
|
|
20230720,122700,309395250,21550,21550,21550,21550,0
|
|
20230720,122600,309395250,21550,21550,21550,21550,0
|
|
20230720,122500,309395250,21550,21550,21550,21550,13
|
|
20230720,122400,309115100,21600,21600,21600,21600,0
|
|
20230720,122300,309115100,21600,21600,21600,21600,0
|
|
20230720,122200,309115100,21600,21550,21600,21550,27
|
|
20230720,122100,308532500,21550,21550,21550,21550,1005
|
|
20230720,122000,286874750,21550,21550,21550,21550,200
|
|
20230720,121900,282564750,21550,21550,21550,21550,0
|
|
20230720,121800,282564750,21550,21600,21600,21550,106
|
|
20230720,121700,280275800,21600,21600,21600,21600,0
|
|
20230720,121600,280275800,21600,21600,21600,21600,0
|
|
20230720,121500,280275800,21600,21600,21600,21600,13
|
|
20230720,121400,279995000,21600,21600,21600,21600,0
|
|
20230720,121300,279995000,21600,21600,21600,21600,0
|
|
20230720,121200,279995000,21600,21600,21600,21600,0
|
|
20230720,121100,279995000,21600,21600,21600,21600,13
|
|
20230720,121000,279714200,21600,21600,21600,21600,1
|
|
20230720,120900,279692600,21600,21600,21600,21600,0
|
|
20230720,120800,279692600,21600,21600,21600,21600,113
|
|
20230720,120700,277251800,21600,21600,21600,21600,0
|
|
20230720,120600,277251800,21600,21600,21600,21600,0
|
|
20230720,120500,277251800,21600,21600,21600,21600,0
|
|
20230720,120400,277251800,21600,21600,21600,21600,13
|
|
20230720,120300,276971000,21600,21600,21600,21600,458
|
|
20230720,120200,267078200,21600,21600,21600,21600,0
|
|
20230720,120100,267078200,21600,21600,21600,21600,13
|
|
20230720,120000,266797400,21600,21600,21600,21600,0
|
|
20230720,115900,266797400,21600,21600,21600,21600,0
|
|
20230720,115800,266797400,21600,21600,21600,21600,2
|
|
20230720,115700,266754200,21600,21600,21600,21600,13
|
|
20230720,115600,266473400,21600,21600,21600,21600,0
|
|
20230720,115500,266473400,21600,21600,21600,21600,0
|
|
20230720,115400,266473400,21600,21600,21600,21600,13
|
|
20230720,115300,266192600,21700,21700,21700,21700,3
|
|
20230720,115200,266127500,21700,21700,21700,21700,4
|
|
20230720,115100,266040700,21600,21600,21600,21600,0
|
|
20230720,115000,266040700,21600,21700,21700,21600,313
|
|
20230720,114900,259249900,21700,21700,21700,21700,1
|
|
20230720,114800,259228200,21600,21600,21600,21600,0
|
|
20230720,114700,259228200,21600,21600,21600,21600,13
|
|
20230720,114600,258947400,21700,21700,21700,21700,1
|
|
20230720,114500,258925700,21650,21650,21650,21650,0
|
|
20230720,114400,258925700,21650,21650,21650,21650,1041
|
|
20230720,114300,236388050,21600,21600,21600,21600,13
|
|
20230720,114200,236107250,21600,21600,21600,21600,0
|
|
20230720,114100,236107250,21600,21600,21600,21600,0
|
|
20230720,114000,236107250,21600,21600,21600,21600,73
|
|
20230720,113900,234530450,21600,21600,21600,21600,0
|
|
20230720,113800,234530450,21600,21600,21600,21600,0
|
|
20230720,113700,234530450,21600,21600,21600,21600,0
|
|
20230720,113600,234530450,21600,21600,21600,21600,73
|
|
20230720,113500,232953650,21600,21600,21600,21600,0
|
|
20230720,113400,232953650,21600,21600,21600,21600,12
|
|
20230720,113300,232694450,21600,21600,21600,21600,13
|
|
20230720,113200,232413650,21650,21650,21650,21650,0
|
|
20230720,113100,232413650,21650,21650,21650,21650,1
|
|
20230720,113000,232392000,21600,21600,21600,21600,0
|
|
20230720,112900,232392000,21600,21600,21600,21600,72
|
|
20230720,112800,230836800,21600,21600,21600,21600,0
|
|
20230720,112700,230836800,21600,21600,21600,21600,0
|
|
20230720,112600,230836800,21600,21600,21600,21600,13
|
|
20230720,112500,230556000,21600,21600,21600,21600,0
|
|
20230720,112400,230556000,21600,21600,21600,21600,0
|
|
20230720,112300,230556000,21600,21600,21600,21600,10
|
|
20230720,112200,230340000,21600,21600,21600,21600,13
|
|
20230720,112100,230059200,21650,21650,21650,21650,5
|
|
20230720,112000,229950950,21650,21650,21650,21650,5
|
|
20230720,111900,229842700,21600,21600,21600,21600,13
|
|
20230720,111800,229561900,21600,21600,21600,21600,0
|
|
20230720,111700,229561900,21600,21600,21600,21600,0
|
|
20230720,111600,229561900,21600,21600,21600,21600,0
|
|
20230720,111500,229561900,21600,21600,21600,21600,13
|
|
20230720,111400,229281100,21650,21650,21650,21650,0
|
|
20230720,111300,229281100,21650,21650,21650,21650,0
|
|
20230720,111200,229281100,21650,21600,21650,21600,63
|
|
20230720,111100,227917800,21600,21600,21600,21600,0
|
|
20230720,111000,227917800,21600,21600,21600,21600,0
|
|
20230720,110900,227917800,21600,21600,21600,21600,0
|
|
20230720,110800,227917800,21600,21600,21600,21600,20
|
|
20230720,110700,227485800,21650,21650,21650,21650,0
|
|
20230720,110600,227485800,21650,21650,21650,21650,1
|
|
20230720,110500,227464150,21650,21600,21650,21600,14
|
|
20230720,110400,227161700,21600,21600,21600,21600,0
|
|
20230720,110300,227161700,21600,21600,21600,21600,0
|
|
20230720,110200,227161700,21600,21600,21600,21600,0
|
|
20230720,110100,227161700,21600,21600,21600,21600,13
|
|
20230720,110000,226880900,21550,21550,21550,21550,0
|
|
20230720,105900,226880900,21550,21550,21550,21550,0
|
|
20230720,105800,226880900,21550,21550,21550,21550,13
|
|
20230720,105700,226600750,21550,21550,21550,21550,50
|
|
20230720,105600,225523250,21550,21550,21550,21550,0
|
|
20230720,105500,225523250,21550,21550,21550,21550,0
|
|
20230720,105400,225523250,21550,21550,21550,21550,13
|
|
20230720,105300,225243100,21600,21600,21600,21600,30
|
|
20230720,105200,224595100,21600,21600,21600,21600,0
|
|
20230720,105100,224595100,21600,21550,21600,21550,1032
|
|
20230720,105000,202304550,21600,21600,21600,21600,1
|
|
20230720,104900,202282950,21550,21550,21550,21550,0
|
|
20230720,104800,202282950,21550,21550,21550,21550,5
|
|
20230720,104700,202175200,21550,21550,21550,21550,13
|
|
20230720,104600,201895050,21550,21550,21550,21550,400
|
|
20230720,104500,193275050,21550,21550,21550,21550,5
|
|
20230720,104400,193167300,21550,21550,21550,21550,13
|
|
20230720,104300,192887150,21550,21550,21550,21550,179
|
|
20230720,104200,189029700,21600,21600,21600,21600,0
|
|
20230720,104100,189029700,21600,21600,21600,21600,6
|
|
20230720,104000,188900100,21550,21550,21550,21550,27
|
|
20230720,103900,188318250,21550,21550,21550,21550,58
|
|
20230720,103800,187068350,21550,21550,21550,21550,0
|
|
20230720,103700,187068350,21550,21550,21550,21550,13
|
|
20230720,103600,186788200,21550,21550,21550,21550,97
|
|
20230720,103500,184697850,21550,21550,21600,21550,494
|
|
20230720,103400,174037150,21550,21550,21550,21500,146
|
|
20230720,103300,170893400,21550,21500,21550,21500,242
|
|
20230720,103200,165683250,21500,21500,21500,21500,138
|
|
20230720,103100,162716250,21550,21500,21550,21500,151
|
|
20230720,103000,159469700,21500,21500,21550,21500,414
|
|
20230720,102900,150553700,21500,21500,21500,21500,186
|
|
20230720,102800,146554700,21500,21500,21500,21500,286
|
|
20230720,102700,140405700,21500,21500,21500,21500,152
|
|
20230720,102600,137137700,21500,21550,21550,21500,104
|
|
20230720,102500,134898700,21550,21550,21550,21550,0
|
|
20230720,102400,134898700,21550,21550,21550,21550,90
|
|
20230720,102300,132959200,21550,21550,21550,21550,173
|
|
20230720,102200,129231050,21600,21600,21600,21600,0
|
|
20230720,102100,129231050,21600,21600,21600,21600,6
|
|
20230720,102000,129101450,21600,21550,21600,21550,2
|
|
20230720,101900,129058300,21500,21500,21500,21500,13
|
|
20230720,101800,128778800,21500,21500,21500,21500,60
|
|
20230720,101700,127488800,21500,21500,21500,21500,0
|
|
20230720,101600,127488800,21500,21500,21500,21500,13
|
|
20230720,101500,127209300,21500,21500,21500,21500,5
|
|
20230720,101400,127101800,21500,21500,21500,21500,20
|
|
20230720,101300,126671800,21550,21550,21550,21550,33
|
|
20230720,101200,125960650,21500,21500,21500,21500,21
|
|
20230720,101100,125509150,21550,21550,21550,21550,10
|
|
20230720,101000,125293650,21550,21550,21550,21550,0
|
|
20230720,100900,125293650,21550,21550,21550,21550,402
|
|
20230720,100800,116630550,21550,21550,21550,21550,60
|
|
20230720,100700,115337550,21550,21550,21550,21550,0
|
|
20230720,100600,115337550,21550,21550,21550,21550,0
|
|
20230720,100500,115337550,21550,21550,21550,21550,13
|
|
20230720,100400,115057400,21600,21600,21600,21600,0
|
|
20230720,100300,115057400,21600,21600,21600,21600,4
|
|
20230720,100200,114971000,21550,21550,21550,21550,48
|
|
20230720,100100,113936600,21550,21550,21550,21550,71
|
|
20230720,100000,112406550,21600,21550,21600,21550,611
|
|
20230720,095900,99239450,21550,21550,21550,21550,168
|
|
20230720,095800,95619050,21550,21600,21600,21550,14
|
|
20230720,095700,95317300,21550,21550,21550,21550,0
|
|
20230720,095600,95317300,21550,21550,21550,21550,4
|
|
20230720,095500,95231100,21550,21550,21550,21550,13
|
|
20230720,095400,94950950,21600,21600,21600,21600,0
|
|
20230720,095300,94950950,21600,21600,21600,21600,10
|
|
20230720,095200,94734950,21600,21600,21600,21600,462
|
|
20230720,095100,84755750,21550,21550,21550,21550,46
|
|
20230720,095000,83764450,21600,21600,21600,21600,48
|
|
20230720,094900,82727650,21600,21600,21600,21600,0
|
|
20230720,094800,82727650,21600,21500,21600,21500,91
|
|
20230720,094700,80763350,21550,21550,21550,21550,0
|
|
20230720,094600,80763350,21550,21550,21550,21550,43
|
|
20230720,094500,79836700,21550,21550,21550,21550,10
|
|
20230720,094400,79621200,21500,21550,21550,21500,74
|
|
20230720,094300,78027550,21550,21550,21550,21550,50
|
|
20230720,094200,76950050,21550,21550,21550,21550,2
|
|
20230720,094100,76906950,21550,21500,21550,21500,25
|
|
20230720,094000,76369300,21550,21500,21550,21500,11
|
|
20230720,093900,76132750,21500,21500,21500,21500,408
|
|
20230720,093800,67360750,21550,21550,21550,21550,10
|
|
20230720,093700,67145250,21550,21600,21600,21500,638
|
|
20230720,093600,53428100,21600,21600,21600,21600,5
|
|
20230720,093500,53320100,21600,21600,21600,21600,0
|
|
20230720,093400,53320100,21600,21500,21600,21500,14
|
|
20230720,093300,53019000,21600,21600,21600,21600,1
|
|
20230720,093200,52997400,21550,21550,21550,21550,0
|
|
20230720,093100,52997400,21550,21550,21550,21550,378
|
|
20230720,093000,44851500,21550,21550,21550,21550,13
|
|
20230720,092900,44571350,21600,21600,21600,21600,1
|
|
20230720,092800,44549750,21550,21550,21550,21550,0
|
|
20230720,092700,44549750,21550,21550,21550,21550,13
|
|
20230720,092600,44269600,21600,21600,21600,21600,0
|
|
20230720,092500,44269600,21600,21600,21600,21600,0
|
|
20230720,092400,44269600,21600,21600,21600,21600,0
|
|
20230720,092300,44269600,21600,21550,21600,21550,62
|
|
20230720,092200,42933400,21600,21600,21600,21600,2
|
|
20230720,092100,42890200,21550,21550,21550,21550,0
|
|
20230720,092000,42890200,21550,21550,21550,21550,1
|
|
20230720,091900,42868650,21550,21550,21550,21550,232
|
|
20230720,091800,37869050,21550,21550,21550,21550,100
|
|
20230720,091700,35714050,21550,21550,21550,21550,4
|
|
20230720,091600,35627850,21600,21550,21600,21550,21
|
|
20230720,091500,35175200,21550,21550,21550,21550,2
|
|
20230720,091400,35132100,21550,21550,21550,21550,0
|
|
20230720,091300,35132100,21550,21550,21550,21550,0
|
|
20230720,091200,35132100,21550,21550,21550,21550,39
|
|
20230720,091100,34291650,21550,21550,21550,21550,184
|
|
20230720,091000,30326450,21550,21600,21600,21550,7
|
|
20230720,090900,30175450,21600,21600,21600,21600,10
|
|
20230720,090800,29959450,21600,21500,21600,21500,382
|
|
20230720,090700,21746350,21500,21550,21550,21500,291
|
|
20230720,090600,15481500,21550,21550,21550,21550,0
|
|
20230720,090500,15481500,21550,21550,21550,21550,0
|
|
20230720,090400,15481500,21550,21550,21550,21550,103
|
|
20230720,090300,13261850,21550,21600,21600,21550,190
|
|
20230720,090200,9157900,21600,21650,21650,21600,39
|
|
20230720,090100,8313600,21650,21650,21650,21650,0
|
|
20230720,090000,8313600,21650,21650,21650,21650,384
|