659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195600,380355900,101800,101800,101800,101800,129
|
|
20230707,195500,380355900,101800,101800,101800,101800,0
|
|
20230707,195400,380355900,101800,101800,101800,101800,0
|
|
20230707,195300,380355900,101800,101800,101800,101800,0
|
|
20230707,195200,380355900,101800,101800,101800,101800,0
|
|
20230707,195100,380355900,101800,101800,101800,101800,0
|
|
20230707,195000,380355900,101800,101800,101800,101800,0
|
|
20230707,194900,380355900,101800,101800,101800,101800,0
|
|
20230707,194800,380355900,101800,101800,101800,101800,0
|
|
20230707,194700,380355900,101800,101800,101800,101800,0
|
|
20230707,194600,380355900,101800,101800,101800,101800,0
|
|
20230707,194500,380355900,101800,101800,101800,101800,0
|
|
20230707,194400,380355900,101800,101800,101800,101800,0
|
|
20230707,194300,380355900,101800,101800,101800,101800,0
|
|
20230707,194200,380355900,101800,101800,101800,101800,0
|
|
20230707,194100,380355900,101800,101800,101800,101800,0
|
|
20230707,194000,380355900,101800,101800,101800,101800,0
|
|
20230707,193900,380355900,101800,101800,101800,101800,0
|
|
20230707,193800,380355900,101800,101800,101800,101800,0
|
|
20230707,193700,380355900,101800,101800,101800,101800,0
|
|
20230707,193600,380355900,101800,101800,101800,101800,0
|
|
20230707,193500,380355900,101800,101800,101800,101800,0
|
|
20230707,193400,380355900,101800,101800,101800,101800,0
|
|
20230707,193300,380355900,101800,101800,101800,101800,0
|
|
20230707,193200,380355900,101800,101800,101800,101800,0
|
|
20230707,193100,380355900,101800,101800,101800,101800,0
|
|
20230707,193000,380355900,101800,101800,101800,101800,0
|
|
20230707,192900,380355900,101800,101800,101800,101800,0
|
|
20230707,192800,380355900,101800,101800,101800,101800,0
|
|
20230707,192700,380355900,101800,101800,101800,101800,0
|
|
20230707,192600,380355900,101800,101800,101800,101800,129
|
|
20230707,192500,380355900,101800,101800,101800,101800,0
|
|
20230707,192400,380355900,101800,101800,101800,101800,0
|
|
20230707,192300,380355900,101800,101800,101800,101800,0
|
|
20230707,192200,380355900,101800,101800,101800,101800,0
|
|
20230707,192100,380355900,101800,101800,101800,101800,0
|
|
20230707,192000,380355900,101800,101800,101800,101800,0
|
|
20230707,191900,380355900,101800,101800,101800,101800,0
|
|
20230707,191800,380355900,101800,101800,101800,101800,0
|
|
20230707,191700,380355900,101800,101800,101800,101800,0
|
|
20230707,191600,380355900,101800,101800,101800,101800,0
|
|
20230707,191500,380355900,101800,101800,101800,101800,0
|
|
20230707,191400,380355900,101800,101800,101800,101800,0
|
|
20230707,191300,380355900,101800,101800,101800,101800,0
|
|
20230707,191200,380355900,101800,101800,101800,101800,0
|
|
20230707,191100,380355900,101800,101800,101800,101800,0
|
|
20230707,191000,380355900,101800,101800,101800,101800,0
|
|
20230707,190900,380355900,101800,101800,101800,101800,0
|
|
20230707,190800,380355900,101800,101800,101800,101800,0
|
|
20230707,190700,380355900,101800,101800,101800,101800,0
|
|
20230707,190600,380355900,101800,101800,101800,101800,0
|
|
20230707,190500,380355900,101800,101800,101800,101800,0
|
|
20230707,190400,380355900,101800,101800,101800,101800,0
|
|
20230707,190300,380355900,101800,101800,101800,101800,0
|
|
20230707,190200,380355900,101800,101800,101800,101800,0
|
|
20230707,190100,380355900,101800,101800,101800,101800,0
|
|
20230707,190000,380355900,101800,101800,101800,101800,0
|
|
20230707,185900,380355900,101800,101800,101800,101800,0
|
|
20230707,185800,380355900,101800,101800,101800,101800,0
|
|
20230707,185700,380355900,101800,101800,101800,101800,0
|
|
20230707,185600,380355900,101800,101800,101800,101800,129
|
|
20230707,185500,380355900,101800,101800,101800,101800,0
|
|
20230707,185400,380355900,101800,101800,101800,101800,0
|
|
20230707,185300,380355900,101800,101800,101800,101800,0
|
|
20230707,185200,380355900,101800,101800,101800,101800,0
|
|
20230707,185100,380355900,101800,101800,101800,101800,0
|
|
20230707,185000,380355900,101800,101800,101800,101800,0
|
|
20230707,184900,380355900,101800,101800,101800,101800,0
|
|
20230707,184800,380355900,101800,101800,101800,101800,0
|
|
20230707,184700,380355900,101800,101800,101800,101800,0
|
|
20230707,184600,380355900,101800,101800,101800,101800,0
|
|
20230707,184500,380355900,101800,101800,101800,101800,0
|
|
20230707,184400,380355900,101800,101800,101800,101800,0
|
|
20230707,184300,380355900,101800,101800,101800,101800,0
|
|
20230707,184200,380355900,101800,101800,101800,101800,0
|
|
20230707,184100,380355900,101800,101800,101800,101800,0
|
|
20230707,184000,380355900,101800,101800,101800,101800,0
|
|
20230707,183900,380355900,101800,101800,101800,101800,0
|
|
20230707,183800,380355900,101800,101800,101800,101800,0
|
|
20230707,183700,380355900,101800,101800,101800,101800,0
|
|
20230707,183600,380355900,101800,101800,101800,101800,0
|
|
20230707,183500,380355900,101800,101800,101800,101800,0
|
|
20230707,183400,380355900,101800,101800,101800,101800,0
|
|
20230707,183300,380355900,101800,101800,101800,101800,0
|
|
20230707,183200,380355900,101800,101800,101800,101800,0
|
|
20230707,183100,380355900,101800,101800,101800,101800,0
|
|
20230707,183000,380355900,101800,101800,101800,101800,0
|
|
20230707,182900,380355900,101800,101800,101800,101800,0
|
|
20230707,182800,380355900,101800,101800,101800,101800,0
|
|
20230707,182700,380355900,101800,101800,101800,101800,0
|
|
20230707,182600,380355900,101800,101800,101800,101800,129
|
|
20230707,182500,380355900,101800,101800,101800,101800,0
|
|
20230707,182400,380355900,101800,101800,101800,101800,0
|
|
20230707,182300,380355900,101800,101800,101800,101800,0
|
|
20230707,182200,380355900,101800,101800,101800,101800,0
|
|
20230707,182100,380355900,101800,101800,101800,101800,0
|
|
20230707,182000,380355900,101800,101800,101800,101800,0
|
|
20230707,181900,380355900,101800,101800,101800,101800,0
|
|
20230707,181800,380355900,101800,101800,101800,101800,0
|
|
20230707,181700,380355900,101800,101800,101800,101800,0
|
|
20230707,181600,380355900,101800,101800,101800,101800,0
|
|
20230707,181500,380355900,101800,101800,101800,101800,0
|
|
20230707,181400,380355900,101800,101800,101800,101800,0
|
|
20230707,181300,380355900,101800,101800,101800,101800,0
|
|
20230707,181200,380355900,101800,101800,101800,101800,0
|
|
20230707,181100,380355900,101800,101800,101800,101800,0
|
|
20230707,181000,380355900,101800,101800,101800,101800,0
|
|
20230707,180900,380355900,101800,101800,101800,101800,0
|
|
20230707,180800,380355900,101800,101800,101800,101800,0
|
|
20230707,180700,380355900,101800,101800,101800,101800,0
|
|
20230707,180600,380355900,101800,101800,101800,101800,0
|
|
20230707,180500,380355900,101800,101800,101800,101800,0
|
|
20230707,180400,380355900,101800,101800,101800,101800,0
|
|
20230707,180300,380355900,101800,101800,101800,101800,0
|
|
20230707,180200,380355900,101800,101800,101800,101800,0
|
|
20230707,180100,380355900,101800,101800,101800,101800,0
|
|
20230707,180000,380355900,101800,101800,101800,101800,0
|
|
20230707,175900,380355900,101800,101800,101800,101800,0
|
|
20230707,175800,380355900,101800,101800,101800,101800,0
|
|
20230707,175700,380355900,101800,101800,101800,101800,0
|
|
20230707,175600,380355900,101800,101800,101800,101800,129
|
|
20230707,175500,380355900,101800,101800,101800,101800,0
|
|
20230707,175400,380355900,101800,101800,101800,101800,0
|
|
20230707,175300,380355900,101800,101800,101800,101800,0
|
|
20230707,175200,380355900,101800,101800,101800,101800,0
|
|
20230707,175100,380355900,101800,101800,101800,101800,0
|
|
20230707,175000,380355900,101800,101800,101800,101800,0
|
|
20230707,174900,380355900,101800,101800,101800,101800,0
|
|
20230707,174800,380355900,101800,101800,101800,101800,0
|
|
20230707,174700,380355900,101800,101800,101800,101800,0
|
|
20230707,174600,380355900,101800,101800,101800,101800,0
|
|
20230707,174500,380355900,101800,101800,101800,101800,0
|
|
20230707,174400,380355900,101800,101800,101800,101800,0
|
|
20230707,174300,380355900,101800,101800,101800,101800,0
|
|
20230707,174200,380355900,101800,101800,101800,101800,0
|
|
20230707,174100,380355900,101800,101800,101800,101800,0
|
|
20230707,174000,380355900,101800,101800,101800,101800,0
|
|
20230707,173900,380355900,101800,101800,101800,101800,0
|
|
20230707,173800,380355900,101800,101800,101800,101800,0
|
|
20230707,173700,380355900,101800,101800,101800,101800,0
|
|
20230707,173600,380355900,101800,101800,101800,101800,0
|
|
20230707,173500,380355900,101800,101800,101800,101800,0
|
|
20230707,173400,380355900,101800,101800,101800,101800,0
|
|
20230707,173300,380355900,101800,101800,101800,101800,0
|
|
20230707,173200,380355900,101800,101800,101800,101800,0
|
|
20230707,173100,380355900,101800,101800,101800,101800,0
|
|
20230707,173000,380355900,101800,101800,101800,101800,0
|
|
20230707,172900,380355900,101800,101800,101800,101800,0
|
|
20230707,172800,380355900,101800,101800,101800,101800,0
|
|
20230707,172700,380355900,101800,101800,101800,101800,0
|
|
20230707,172600,380355900,101800,101800,101800,101800,129
|
|
20230707,172500,380355900,101800,101800,101800,101800,0
|
|
20230707,172400,380355900,101800,101800,101800,101800,0
|
|
20230707,172300,380355900,101800,101800,101800,101800,0
|
|
20230707,172200,380355900,101800,101800,101800,101800,0
|
|
20230707,172100,380355900,101800,101800,101800,101800,0
|
|
20230707,172000,380355900,101800,101800,101800,101800,0
|
|
20230707,171900,380355900,101800,101800,101800,101800,0
|
|
20230707,171800,380355900,101800,101800,101800,101800,0
|
|
20230707,171700,380355900,101800,101800,101800,101800,0
|
|
20230707,171600,380355900,101800,101800,101800,101800,0
|
|
20230707,171500,380355900,101800,101800,101800,101800,0
|
|
20230707,171400,380355900,101800,101800,101800,101800,0
|
|
20230707,171300,380355900,101800,101800,101800,101800,0
|
|
20230707,171200,380355900,101800,101800,101800,101800,0
|
|
20230707,171100,380355900,101800,101800,101800,101800,0
|
|
20230707,171000,380355900,101800,101800,101800,101800,0
|
|
20230707,170900,380355900,101800,101800,101800,101800,0
|
|
20230707,170800,380355900,101800,101800,101800,101800,0
|
|
20230707,170700,380355900,101800,101800,101800,101800,0
|
|
20230707,170600,380355900,101800,101800,101800,101800,0
|
|
20230707,170500,380355900,101800,101800,101800,101800,0
|
|
20230707,170400,380355900,101800,101800,101800,101800,0
|
|
20230707,170300,380355900,101800,101800,101800,101800,0
|
|
20230707,170200,380355900,101800,101800,101800,101800,0
|
|
20230707,170100,380355900,101800,101800,101800,101800,0
|
|
20230707,170000,380355900,101800,101800,101800,101800,0
|
|
20230707,165900,380355900,101800,101800,101800,101800,0
|
|
20230707,165800,380355900,101800,101800,101800,101800,0
|
|
20230707,165700,380355900,101800,101800,101800,101800,0
|
|
20230707,165600,380355900,101800,101800,101800,101800,129
|
|
20230707,165500,380355900,101800,101800,101800,101800,0
|
|
20230707,165400,380355900,101800,101800,101800,101800,0
|
|
20230707,165300,380355900,101800,101800,101800,101800,0
|
|
20230707,165200,380355900,101800,101800,101800,101800,0
|
|
20230707,165100,380355900,101800,101800,101800,101800,0
|
|
20230707,165000,380355900,101800,101800,101800,101800,0
|
|
20230707,164900,380355900,101800,101800,101800,101800,0
|
|
20230707,164800,380355900,101800,101800,101800,101800,0
|
|
20230707,164700,380355900,101800,101800,101800,101800,0
|
|
20230707,164600,380355900,101800,101800,101800,101800,0
|
|
20230707,164500,380355900,101800,101800,101800,101800,0
|
|
20230707,164400,380355900,101800,101800,101800,101800,0
|
|
20230707,164300,380355900,101800,101800,101800,101800,0
|
|
20230707,164200,380355900,101800,101800,101800,101800,0
|
|
20230707,164100,380355900,101800,101800,101800,101800,0
|
|
20230707,164000,380355900,101800,101800,101800,101800,0
|
|
20230707,163900,380355900,101800,101800,101800,101800,0
|
|
20230707,163800,380355900,101800,101800,101800,101800,0
|
|
20230707,163700,380355900,101800,101800,101800,101800,0
|
|
20230707,163600,380355900,101800,101800,101800,101800,0
|
|
20230707,163500,380355900,101800,101800,101800,101800,0
|
|
20230707,163400,380355900,101800,101800,101800,101800,0
|
|
20230707,163300,380355900,101800,101800,101800,101800,0
|
|
20230707,163200,380355900,101800,101800,101800,101800,0
|
|
20230707,163100,380355900,101800,101800,101800,101800,0
|
|
20230707,163000,380355900,101800,101800,101800,101800,0
|
|
20230707,162900,380355900,101800,101800,101800,101800,0
|
|
20230707,162800,380355900,101800,101800,101800,101800,0
|
|
20230707,162700,380355900,101800,101800,101800,101800,0
|
|
20230707,162600,380355900,101800,101800,101800,101800,129
|
|
20230707,162500,380355900,101800,101800,101800,101800,0
|
|
20230707,162400,380355900,101800,101800,101800,101800,0
|
|
20230707,162300,380355900,101800,101800,101800,101800,0
|
|
20230707,162200,380355900,101800,101800,101800,101800,0
|
|
20230707,162100,380355900,101800,101800,101800,101800,0
|
|
20230707,162000,380355900,101800,101800,101800,101800,0
|
|
20230707,161900,380355900,101800,101800,101800,101800,0
|
|
20230707,161800,380355900,101800,101800,101800,101800,0
|
|
20230707,161700,380355900,101800,101800,101800,101800,0
|
|
20230707,161600,380355900,101800,101800,101800,101800,0
|
|
20230707,161500,380355900,101800,101800,101800,101800,0
|
|
20230707,161400,380355900,101800,101800,101800,101800,0
|
|
20230707,161300,380355900,101800,101800,101800,101800,0
|
|
20230707,161200,380355900,101800,101800,101800,101800,0
|
|
20230707,161100,380355900,101800,101800,101800,101800,0
|
|
20230707,161000,380355900,101800,101800,101800,101800,0
|
|
20230707,160900,380355900,101800,101800,101800,101800,0
|
|
20230707,160800,380355900,101800,101800,101800,101800,0
|
|
20230707,160700,380355900,101800,101800,101800,101800,0
|
|
20230707,160600,380355900,101800,101800,101800,101800,0
|
|
20230707,160500,380355900,101800,101800,101800,101800,0
|
|
20230707,160400,380355900,101800,101800,101800,101800,0
|
|
20230707,160300,380355900,101800,101800,101800,101800,0
|
|
20230707,160200,380355900,101800,101800,101800,101800,0
|
|
20230707,160100,380355900,101800,101800,101800,101800,0
|
|
20230707,160000,380355900,101800,101800,101800,101800,0
|
|
20230707,155900,380355900,101800,101800,101800,101800,0
|
|
20230707,155800,380355900,101800,101800,101800,101800,0
|
|
20230707,155700,380355900,101800,101800,101800,101800,0
|
|
20230707,155600,380355900,101800,101800,101800,101800,129
|
|
20230707,155500,380355900,101800,101800,101800,101800,0
|
|
20230707,155400,380355900,101800,101800,101800,101800,0
|
|
20230707,155300,380355900,101800,101800,101800,101800,0
|
|
20230707,155200,380355900,101800,101800,101800,101800,0
|
|
20230707,155100,380355900,101800,101800,101800,101800,0
|
|
20230707,155000,380355900,101800,101800,101800,101800,0
|
|
20230707,154900,380355900,101800,101800,101800,101800,0
|
|
20230707,154800,380355900,101800,101800,101800,101800,0
|
|
20230707,154700,380355900,101800,101800,101800,101800,0
|
|
20230707,154600,380355900,101800,101800,101800,101800,0
|
|
20230707,154500,380355900,101800,101800,101800,101800,0
|
|
20230707,154400,380355900,101800,101800,101800,101800,0
|
|
20230707,154300,380355900,101800,101800,101800,101800,0
|
|
20230707,154200,380355900,101800,101800,101800,101800,0
|
|
20230707,154100,380355900,101800,101800,101800,101800,0
|
|
20230707,154000,380355900,101800,101800,101800,101800,0
|
|
20230707,153900,380355900,101800,101800,101800,101800,0
|
|
20230707,153800,380355900,101800,101800,101800,101800,0
|
|
20230707,153700,380355900,101800,101800,101800,101800,0
|
|
20230707,153600,380355900,101800,101800,101800,101800,0
|
|
20230707,153500,380355900,101800,101800,101800,101800,0
|
|
20230707,153400,380355900,101800,101800,101800,101800,0
|
|
20230707,153300,380355900,101800,101800,101800,101800,0
|
|
20230707,153200,380355900,101800,101800,101800,101800,0
|
|
20230707,153100,380355900,101800,101800,101800,101800,0
|
|
20230707,153000,380355900,101800,101800,101800,101800,129
|
|
20230707,152900,367223700,101900,101900,101900,101900,0
|
|
20230707,152800,367223700,101900,101900,101900,101900,0
|
|
20230707,152700,367223700,101900,101900,101900,101900,0
|
|
20230707,152600,367223700,101900,101900,101900,101900,0
|
|
20230707,152500,367223700,101900,101900,101900,101900,0
|
|
20230707,152400,367223700,101900,101900,101900,101900,0
|
|
20230707,152300,367223700,101900,101900,101900,101900,0
|
|
20230707,152200,367223700,101900,101900,101900,101900,0
|
|
20230707,152100,367223700,101900,101900,101900,101900,0
|
|
20230707,152000,367223700,101900,101900,101900,101900,0
|
|
20230707,151900,367223700,101900,102000,102000,101900,8
|
|
20230707,151800,366407900,102000,102000,102000,102000,5
|
|
20230707,151700,365897900,101900,101900,101900,101900,0
|
|
20230707,151600,365897900,101900,101900,101900,101900,0
|
|
20230707,151500,365897900,101900,101900,101900,101900,0
|
|
20230707,151400,365897900,101900,101900,101900,101900,0
|
|
20230707,151300,365897900,101900,101900,101900,101900,0
|
|
20230707,151200,365897900,101900,101900,101900,101900,0
|
|
20230707,151100,365897900,101900,101900,101900,101900,0
|
|
20230707,151000,365897900,101900,101900,101900,101900,13
|
|
20230707,150900,364573200,102300,102300,102300,102300,0
|
|
20230707,150800,364573200,102300,102300,102300,102300,1
|
|
20230707,150700,364470900,102000,102000,102000,102000,6
|
|
20230707,150600,363858900,102000,102000,102000,102000,0
|
|
20230707,150500,363858900,102000,102000,102000,102000,0
|
|
20230707,150400,363858900,102000,102100,102100,102000,24
|
|
20230707,150300,361409900,102100,102000,102100,101800,302
|
|
20230707,150200,330582700,102000,102100,102100,102000,21
|
|
20230707,150100,328440600,102100,102000,102100,102000,183
|
|
20230707,150000,309757500,102000,101900,102000,101900,15
|
|
20230707,145900,308228000,102100,101900,102100,101900,30
|
|
20230707,145800,305170400,101900,101900,101900,101900,1
|
|
20230707,145700,305068500,102000,102000,102000,102000,0
|
|
20230707,145600,305068500,102000,102000,102000,102000,0
|
|
20230707,145500,305068500,102000,102000,102000,102000,13
|
|
20230707,145400,303742500,102000,102000,102000,102000,0
|
|
20230707,145300,303742500,102000,102000,102000,102000,0
|
|
20230707,145200,303742500,102000,102000,102000,102000,0
|
|
20230707,145100,303742500,102000,102000,102000,102000,0
|
|
20230707,145000,303742500,102000,102000,102000,102000,3
|
|
20230707,144900,303436500,102000,102000,102000,102000,20
|
|
20230707,144800,301396500,102000,102000,102000,102000,0
|
|
20230707,144700,301396500,102000,102000,102000,102000,0
|
|
20230707,144600,301396500,102000,102000,102000,102000,64
|
|
20230707,144500,294868500,102000,101900,102000,101900,200
|
|
20230707,144400,274468600,101900,101900,101900,101900,0
|
|
20230707,144300,274468600,101900,101900,101900,101900,19
|
|
20230707,144200,272532500,101900,101900,101900,101900,0
|
|
20230707,144100,272532500,101900,101900,101900,101900,1
|
|
20230707,144000,272430600,101800,101800,101800,101800,2
|
|
20230707,143900,272227000,101900,101900,101900,101900,1
|
|
20230707,143800,272125100,101800,101800,101800,101800,1
|
|
20230707,143700,272023300,101800,101800,101800,101800,0
|
|
20230707,143600,272023300,101800,101800,101800,101800,0
|
|
20230707,143500,272023300,101800,101800,101800,101800,3
|
|
20230707,143400,271717900,101800,101800,101800,101800,0
|
|
20230707,143300,271717900,101800,101800,101800,101800,0
|
|
20230707,143200,271717900,101800,101800,101800,101800,0
|
|
20230707,143100,271717900,101800,101800,101800,101800,1
|
|
20230707,143000,271616100,101800,101800,101800,101800,0
|
|
20230707,142900,271616100,101800,101800,101800,101800,0
|
|
20230707,142800,271616100,101800,101800,101800,101800,0
|
|
20230707,142700,271616100,101800,101800,101800,101800,1
|
|
20230707,142600,271514300,101900,101900,101900,101900,0
|
|
20230707,142500,271514300,101900,101900,101900,101900,0
|
|
20230707,142400,271514300,101900,101900,101900,101900,4
|
|
20230707,142300,271106700,101900,101900,101900,101900,0
|
|
20230707,142200,271106700,101900,101900,101900,101900,1
|
|
20230707,142100,271004800,101900,101800,101900,101800,6
|
|
20230707,142000,270393800,101900,101900,101900,101900,0
|
|
20230707,141900,270393800,101900,101900,101900,101900,5
|
|
20230707,141800,269884300,101900,101900,101900,101900,1
|
|
20230707,141700,269782400,101900,101900,101900,101900,0
|
|
20230707,141600,269782400,101900,101900,101900,101900,0
|
|
20230707,141500,269782400,101900,101900,101900,101900,0
|
|
20230707,141400,269782400,101900,101900,101900,101900,0
|
|
20230707,141300,269782400,101900,101900,101900,101900,1
|
|
20230707,141200,269680500,101900,102000,102000,101900,13
|
|
20230707,141100,268354800,101800,101800,101800,101800,0
|
|
20230707,141000,268354800,101800,101800,101800,101800,1
|
|
20230707,140900,268253000,101800,101800,101800,101800,0
|
|
20230707,140800,268253000,101800,101800,101800,101800,0
|
|
20230707,140700,268253000,101800,101800,101800,101800,20
|
|
20230707,140600,266217000,102000,102000,102000,102000,0
|
|
20230707,140500,266217000,102000,102000,102000,102000,1
|
|
20230707,140400,266115000,101700,101700,101700,101700,0
|
|
20230707,140300,266115000,101700,101700,101700,101700,34
|
|
20230707,140200,262657200,101800,101800,101800,101800,19
|
|
20230707,140100,260723000,101800,101800,101900,101800,24
|
|
20230707,140000,258279700,101800,101800,101800,101800,0
|
|
20230707,135900,258279700,101800,101800,101800,101800,0
|
|
20230707,135800,258279700,101800,101800,101800,101800,0
|
|
20230707,135700,258279700,101800,101800,101800,101800,1
|
|
20230707,135600,258177900,102000,102000,102000,102000,0
|
|
20230707,135500,258177900,102000,102000,102000,102000,1
|
|
20230707,135400,258075900,102000,102000,102000,102000,1
|
|
20230707,135300,257973900,102100,102100,102100,102100,3
|
|
20230707,135200,257667600,102100,102100,102100,102100,1
|
|
20230707,135100,257565500,102100,102100,102100,102100,9
|
|
20230707,135000,256646600,102100,102000,102100,102000,29
|
|
20230707,134900,253685900,102100,102100,102100,102100,139
|
|
20230707,134800,239494000,102100,102100,102100,102100,0
|
|
20230707,134700,239494000,102100,102000,102100,102000,6
|
|
20230707,134600,238881500,101900,101900,101900,101900,0
|
|
20230707,134500,238881500,101900,101900,101900,101900,0
|
|
20230707,134400,238881500,101900,101900,101900,101900,20
|
|
20230707,134300,236843500,101800,101800,101800,101800,6
|
|
20230707,134200,236232700,101800,101800,101800,101800,2
|
|
20230707,134100,236029100,101800,101800,101800,101800,0
|
|
20230707,134000,236029100,101800,101800,101800,101800,0
|
|
20230707,133900,236029100,101800,101800,101800,101800,3
|
|
20230707,133800,235723700,101800,101800,101800,101800,0
|
|
20230707,133700,235723700,101800,101800,102100,101800,3
|
|
20230707,133600,235418000,102100,102100,102100,102100,0
|
|
20230707,133500,235418000,102100,102100,102100,102100,23
|
|
20230707,133400,233069700,102100,102100,102100,102100,0
|
|
20230707,133300,233069700,102100,102100,102100,102100,0
|
|
20230707,133200,233069700,102100,102000,102100,102000,14
|
|
20230707,133100,231640500,102100,101900,102100,101900,11
|
|
20230707,133000,230517700,101800,101800,101800,101800,0
|
|
20230707,132900,230517700,101800,101800,101800,101800,0
|
|
20230707,132800,230517700,101800,101800,101800,101800,0
|
|
20230707,132700,230517700,101800,101800,101800,101800,0
|
|
20230707,132600,230517700,101800,101800,101800,101800,0
|
|
20230707,132500,230517700,101800,101800,101800,101800,0
|
|
20230707,132400,230517700,101800,101800,101800,101800,0
|
|
20230707,132300,230517700,101800,101800,101800,101800,0
|
|
20230707,132200,230517700,101800,101800,101800,101800,2
|
|
20230707,132100,230314100,101800,101800,101800,101800,1
|
|
20230707,132000,230212300,102000,102000,102000,102000,0
|
|
20230707,131900,230212300,102000,102000,102000,102000,0
|
|
20230707,131800,230212300,102000,102000,102000,102000,9
|
|
20230707,131700,229294300,101800,101800,101800,101800,1
|
|
20230707,131600,229192500,101800,101800,101800,101800,0
|
|
20230707,131500,229192500,101800,101800,101800,101800,10
|
|
20230707,131400,228174500,101800,101800,101800,101800,0
|
|
20230707,131300,228174500,101800,101800,101800,101800,0
|
|
20230707,131200,228174500,101800,101800,101800,101800,0
|
|
20230707,131100,228174500,101800,101800,101800,101800,0
|
|
20230707,131000,228174500,101800,101800,101800,101800,0
|
|
20230707,130900,228174500,101800,101800,101800,101800,0
|
|
20230707,130800,228174500,101800,101800,101800,101800,0
|
|
20230707,130700,228174500,101800,101800,101800,101800,0
|
|
20230707,130600,228174500,101800,101800,101800,101800,0
|
|
20230707,130500,228174500,101800,101800,101800,101800,0
|
|
20230707,130400,228174500,101800,101800,101800,101800,1
|
|
20230707,130300,228072700,101900,101900,101900,101900,3
|
|
20230707,130200,227767000,102000,102000,102000,102000,6
|
|
20230707,130100,227155000,102100,102000,102100,102000,20
|
|
20230707,130000,225114000,102000,102000,102000,102000,2
|
|
20230707,125900,224910000,101900,101900,101900,101900,0
|
|
20230707,125800,224910000,101900,101900,101900,101900,0
|
|
20230707,125700,224910000,101900,101900,101900,101900,1
|
|
20230707,125600,224808100,102000,102000,102000,102000,2
|
|
20230707,125500,224604100,101900,101900,101900,101900,6
|
|
20230707,125400,223992700,101800,101800,101800,101800,0
|
|
20230707,125300,223992700,101800,101800,101800,101800,0
|
|
20230707,125200,223992700,101800,102000,102000,101800,18
|
|
20230707,125100,222160100,102000,102000,102000,102000,1
|
|
20230707,125000,222058100,101800,101800,101800,101800,0
|
|
20230707,124900,222058100,101800,101800,101800,101800,0
|
|
20230707,124800,222058100,101800,101800,101800,101800,1
|
|
20230707,124700,221956300,102000,101900,102000,101900,2
|
|
20230707,124600,221752400,101800,101800,101800,101800,0
|
|
20230707,124500,221752400,101800,101800,101800,101800,0
|
|
20230707,124400,221752400,101800,101800,101800,101800,1
|
|
20230707,124300,221650600,102000,102000,102000,102000,10
|
|
20230707,124200,220630600,102100,102100,102100,102100,8
|
|
20230707,124100,219813800,102100,102100,102100,102100,0
|
|
20230707,124000,219813800,102100,102100,102100,102100,0
|
|
20230707,123900,219813800,102100,102100,102100,102100,0
|
|
20230707,123800,219813800,102100,102100,102100,102100,0
|
|
20230707,123700,219813800,102100,102100,102100,102100,1
|
|
20230707,123600,219711700,101800,101800,101800,101800,1
|
|
20230707,123500,219609900,102100,102100,102100,102100,7
|
|
20230707,123400,218895200,102100,102100,102100,102100,0
|
|
20230707,123300,218895200,102100,102000,102100,102000,145
|
|
20230707,123200,204093900,101800,101800,101800,101800,0
|
|
20230707,123100,204093900,101800,101800,101800,101800,1
|
|
20230707,123000,203992100,102000,102000,102000,102000,0
|
|
20230707,122900,203992100,102000,102000,102000,102000,0
|
|
20230707,122800,203992100,102000,102000,102000,102000,0
|
|
20230707,122700,203992100,102000,101900,102000,101900,3
|
|
20230707,122600,203686200,101800,101800,101800,101800,0
|
|
20230707,122500,203686200,101800,101800,101800,101800,0
|
|
20230707,122400,203686200,101800,101800,101800,101800,2
|
|
20230707,122300,203482600,101800,101800,101800,101800,0
|
|
20230707,122200,203482600,101800,101800,101800,101800,0
|
|
20230707,122100,203482600,101800,101800,101800,101800,0
|
|
20230707,122000,203482600,101800,101800,101800,101800,2
|
|
20230707,121900,203279000,101800,101700,101800,101700,84
|
|
20230707,121800,194728000,101700,101700,101700,101700,0
|
|
20230707,121700,194728000,101700,101700,101700,101700,0
|
|
20230707,121600,194728000,101700,101700,101700,101700,101
|
|
20230707,121500,184456300,101700,101700,101700,101700,1
|
|
20230707,121400,184354600,101800,101800,101800,101800,0
|
|
20230707,121300,184354600,101800,101800,101800,101800,35
|
|
20230707,121200,180791600,102000,102000,102000,102000,0
|
|
20230707,121100,180791600,102000,101900,102000,101900,2
|
|
20230707,121000,180587700,101900,101900,101900,101900,0
|
|
20230707,120900,180587700,101900,101900,101900,101900,22
|
|
20230707,120800,178345900,101700,101700,101700,101700,0
|
|
20230707,120700,178345900,101700,101700,101700,101700,0
|
|
20230707,120600,178345900,101700,101700,101700,101700,0
|
|
20230707,120500,178345900,101700,101700,101700,101700,1
|
|
20230707,120400,178244200,101700,101900,101900,101700,112
|
|
20230707,120300,166842000,101900,101900,101900,101900,0
|
|
20230707,120200,166842000,101900,101900,101900,101900,33
|
|
20230707,120100,163479300,101900,101900,101900,101900,1
|
|
20230707,120000,163377400,101800,101800,101800,101800,19
|
|
20230707,115900,161443200,101900,101900,101900,101900,5
|
|
20230707,115800,160933700,101800,101800,101800,101800,1
|
|
20230707,115700,160831900,101900,101900,101900,101900,0
|
|
20230707,115600,160831900,101900,101800,101900,101800,11
|
|
20230707,115500,159711100,101800,101800,101800,101800,0
|
|
20230707,115400,159711100,101800,101800,101800,101800,2
|
|
20230707,115300,159507500,101800,101800,101800,101800,0
|
|
20230707,115200,159507500,101800,101800,101800,101800,0
|
|
20230707,115100,159507500,101800,101800,101800,101800,0
|
|
20230707,115000,159507500,101800,101800,101800,101800,2
|
|
20230707,114900,159303900,101800,101800,101800,101800,0
|
|
20230707,114800,159303900,101800,101800,101800,101800,0
|
|
20230707,114700,159303900,101800,101800,101800,101800,1
|
|
20230707,114600,159202100,101800,101800,101800,101800,1
|
|
20230707,114500,159100300,101800,101800,101800,101800,3
|
|
20230707,114400,158794900,101800,101800,101800,101800,0
|
|
20230707,114300,158794900,101800,101800,101800,101800,0
|
|
20230707,114200,158794900,101800,101800,101800,101800,1
|
|
20230707,114100,158693100,101800,101800,101800,101800,12
|
|
20230707,114000,157471500,101800,101800,101800,101800,0
|
|
20230707,113900,157471500,101800,101800,101800,101800,0
|
|
20230707,113800,157471500,101800,101800,101800,101800,0
|
|
20230707,113700,157471500,101800,101800,101800,101800,0
|
|
20230707,113600,157471500,101800,101800,101800,101800,1
|
|
20230707,113500,157369700,101800,101800,101800,101800,0
|
|
20230707,113400,157369700,101800,101800,101800,101800,26
|
|
20230707,113300,154722900,101900,101900,101900,101900,0
|
|
20230707,113200,154722900,101900,101900,101900,101900,60
|
|
20230707,113100,148608900,101900,101900,101900,101900,0
|
|
20230707,113000,148608900,101900,101900,101900,101900,2
|
|
20230707,112900,148405100,101900,101900,101900,101900,0
|
|
20230707,112800,148405100,101900,101900,101900,101900,0
|
|
20230707,112700,148405100,101900,101900,101900,101900,7
|
|
20230707,112600,147691800,101900,101900,101900,101900,3
|
|
20230707,112500,147386100,101900,101900,101900,101900,2
|
|
20230707,112400,147182300,102000,102000,102000,102000,1
|
|
20230707,112300,147080300,102000,102000,102000,102000,1
|
|
20230707,112200,146978300,102000,102200,102200,102000,198
|
|
20230707,112100,126759700,102300,102300,102300,102300,0
|
|
20230707,112000,126759700,102300,102300,102300,102300,0
|
|
20230707,111900,126759700,102300,102300,102300,102300,5
|
|
20230707,111800,126248200,102300,102300,102300,102300,0
|
|
20230707,111700,126248200,102300,102300,102300,102300,0
|
|
20230707,111600,126248200,102300,102300,102300,102300,0
|
|
20230707,111500,126248200,102300,102300,102300,102300,0
|
|
20230707,111400,126248200,102300,102300,102300,102300,24
|
|
20230707,111300,123793000,102300,102400,102400,102300,60
|
|
20230707,111200,117652300,102400,102400,102400,102400,0
|
|
20230707,111100,117652300,102400,102400,102400,102400,0
|
|
20230707,111000,117652300,102400,102400,102400,102400,0
|
|
20230707,110900,117652300,102400,102400,102400,102400,0
|
|
20230707,110800,117652300,102400,102400,102400,102400,0
|
|
20230707,110700,117652300,102400,102400,102400,102400,0
|
|
20230707,110600,117652300,102400,102400,102400,102400,0
|
|
20230707,110500,117652300,102400,102400,102400,102400,0
|
|
20230707,110400,117652300,102400,102400,102400,102400,0
|
|
20230707,110300,117652300,102400,102400,102400,102400,0
|
|
20230707,110200,117652300,102400,102400,102400,102400,0
|
|
20230707,110100,117652300,102400,102400,102400,102400,0
|
|
20230707,110000,117652300,102400,102400,102400,102400,0
|
|
20230707,105900,117652300,102400,102400,102400,102400,0
|
|
20230707,105800,117652300,102400,102400,102400,102400,0
|
|
20230707,105700,117652300,102400,102400,102400,102400,0
|
|
20230707,105600,117652300,102400,102400,102400,102400,0
|
|
20230707,105500,117652300,102400,102400,102400,102400,1
|
|
20230707,105400,117549900,102400,102400,102400,102400,0
|
|
20230707,105300,117549900,102400,102400,102400,102400,4
|
|
20230707,105200,117140300,102400,102400,102400,102400,0
|
|
20230707,105100,117140300,102400,102400,102400,102400,0
|
|
20230707,105000,117140300,102400,102400,102400,102400,0
|
|
20230707,104900,117140300,102400,102500,102500,102400,6
|
|
20230707,104800,116525800,102500,102500,102500,102500,0
|
|
20230707,104700,116525800,102500,102500,102500,102500,28
|
|
20230707,104600,113655800,102800,102800,102800,102800,0
|
|
20230707,104500,113655800,102800,102800,102800,102800,0
|
|
20230707,104400,113655800,102800,102800,102800,102800,1
|
|
20230707,104300,113553000,102800,102800,102800,102800,1
|
|
20230707,104200,113450200,102800,102800,102800,102800,3
|
|
20230707,104100,113141800,102600,102600,102600,102600,2
|
|
20230707,104000,112936600,102500,102500,102500,102500,0
|
|
20230707,103900,112936600,102500,102500,102500,102500,0
|
|
20230707,103800,112936600,102500,102500,102500,102500,0
|
|
20230707,103700,112936600,102500,102500,102500,102500,0
|
|
20230707,103600,112936600,102500,102500,102500,102500,0
|
|
20230707,103500,112936600,102500,102500,102500,102500,0
|
|
20230707,103400,112936600,102500,102500,102500,102500,2
|
|
20230707,103300,112731600,102700,102700,102700,102700,0
|
|
20230707,103200,112731600,102700,102700,102700,102700,11
|
|
20230707,103100,111601900,102800,102800,102800,102800,0
|
|
20230707,103000,111601900,102800,102800,102800,102800,0
|
|
20230707,102900,111601900,102800,102800,102800,102800,8
|
|
20230707,102800,110779500,102900,102900,102900,102900,0
|
|
20230707,102700,110779500,102900,102900,102900,102900,0
|
|
20230707,102600,110779500,102900,102900,102900,102900,0
|
|
20230707,102500,110779500,102900,102900,102900,102900,1
|
|
20230707,102400,110676600,102800,102800,102800,102800,2
|
|
20230707,102300,110471000,102800,102800,102800,102800,1
|
|
20230707,102200,110368200,102700,102700,102700,102700,5
|
|
20230707,102100,109854700,102600,102600,102600,102600,31
|
|
20230707,102000,106674100,102200,102200,102200,102200,0
|
|
20230707,101900,106674100,102200,102200,102200,102200,0
|
|
20230707,101800,106674100,102200,102200,102200,102200,0
|
|
20230707,101700,106674100,102200,102200,102200,102200,0
|
|
20230707,101600,106674100,102200,102200,102200,102200,0
|
|
20230707,101500,106674100,102200,102200,102200,102200,0
|
|
20230707,101400,106674100,102200,102200,102200,102200,1
|
|
20230707,101300,106571900,102200,102200,102200,102200,0
|
|
20230707,101200,106571900,102200,102400,102400,102200,33
|
|
20230707,101100,103198300,102600,102600,102600,102600,0
|
|
20230707,101000,103198300,102600,102600,102600,102600,0
|
|
20230707,100900,103198300,102600,102600,102600,102600,0
|
|
20230707,100800,103198300,102600,102600,102600,102600,0
|
|
20230707,100700,103198300,102600,102600,102600,102600,7
|
|
20230707,100600,102480100,102700,102700,102700,102700,0
|
|
20230707,100500,102480100,102700,102600,102700,102600,10
|
|
20230707,100400,101453700,102400,102400,102400,102400,2
|
|
20230707,100300,101248900,102400,102400,102400,102400,18
|
|
20230707,100200,99405700,102400,102400,102400,102400,77
|
|
20230707,100100,91520900,102500,102500,102500,102500,0
|
|
20230707,100000,91520900,102500,102500,102500,102500,1
|
|
20230707,095900,91418400,102200,102200,102200,102200,0
|
|
20230707,095800,91418400,102200,102200,102200,102200,0
|
|
20230707,095700,91418400,102200,102200,102200,102200,0
|
|
20230707,095600,91418400,102200,102200,102200,102200,0
|
|
20230707,095500,91418400,102200,102200,102200,102200,0
|
|
20230707,095400,91418400,102200,102200,102200,102200,0
|
|
20230707,095300,91418400,102200,102100,102200,102100,3
|
|
20230707,095200,91112000,102200,102200,102200,102200,5
|
|
20230707,095100,90601000,102200,102200,102200,102200,0
|
|
20230707,095000,90601000,102200,102200,102200,102200,0
|
|
20230707,094900,90601000,102200,102200,102200,102200,0
|
|
20230707,094800,90601000,102200,102200,102200,102200,90
|
|
20230707,094700,81403000,102300,102400,102400,102300,17
|
|
20230707,094600,79663600,102400,102300,102400,102300,11
|
|
20230707,094500,78538200,102500,102500,102500,102500,5
|
|
20230707,094400,78025700,102500,102500,102500,102500,0
|
|
20230707,094300,78025700,102500,102500,102500,102500,2
|
|
20230707,094200,77820700,102600,102600,102600,102600,0
|
|
20230707,094100,77820700,102600,102600,102600,102600,0
|
|
20230707,094000,77820700,102600,102600,102600,102600,1
|
|
20230707,093900,77718100,102600,102600,102600,102600,2
|
|
20230707,093800,77512900,102600,102600,102600,102600,0
|
|
20230707,093700,77512900,102600,102600,102600,102600,44
|
|
20230707,093600,72998500,102600,102600,102600,102600,0
|
|
20230707,093500,72998500,102600,102600,102600,102600,0
|
|
20230707,093400,72998500,102600,102600,102600,102600,10
|
|
20230707,093300,71972500,102600,102600,102600,102600,0
|
|
20230707,093200,71972500,102600,102600,102600,102600,0
|
|
20230707,093100,71972500,102600,102600,102600,102600,0
|
|
20230707,093000,71972500,102600,102600,102600,102600,0
|
|
20230707,092900,71972500,102600,102600,102600,102600,0
|
|
20230707,092800,71972500,102600,102600,102600,102600,0
|
|
20230707,092700,71972500,102600,102600,102600,102600,3
|
|
20230707,092600,71664700,102600,102600,102600,102600,7
|
|
20230707,092500,70946500,102100,102100,102100,102100,2
|
|
20230707,092400,70742300,102000,102000,102000,102000,0
|
|
20230707,092300,70742300,102000,102100,102100,102000,31
|
|
20230707,092200,67577500,102100,102300,102300,102100,114
|
|
20230707,092100,55932300,102300,102400,102400,102300,163
|
|
20230707,092000,39251500,102600,102600,102600,102600,5
|
|
20230707,091900,38738500,102600,102600,102600,102600,0
|
|
20230707,091800,38738500,102600,102400,102600,102400,10
|
|
20230707,091700,37713900,102700,102700,102700,102700,0
|
|
20230707,091600,37713900,102700,102700,102700,102700,0
|
|
20230707,091500,37713900,102700,102700,102700,102700,7
|
|
20230707,091400,36995000,102700,102700,102700,102700,24
|
|
20230707,091300,34530200,102700,102400,102700,102400,103
|
|
20230707,091200,23958800,102400,102400,102400,102400,4
|
|
20230707,091100,23549200,102300,102300,102300,102300,20
|
|
20230707,091000,21503200,102400,102300,102400,102300,7
|
|
20230707,090900,20786500,102100,101900,102100,101900,3
|
|
20230707,090800,20480400,101800,101800,101800,101800,20
|
|
20230707,090700,18444400,101800,101800,101800,101800,5
|
|
20230707,090600,17935400,101800,101700,101800,101700,5
|
|
20230707,090500,17426600,101600,101500,101600,101500,19
|
|
20230707,090400,15497900,101200,101500,101500,101200,66
|
|
20230707,090300,8810400,101300,101300,101300,101300,37
|
|
20230707,090200,5062300,101300,101300,101300,101300,0
|
|
20230707,090100,5062300,101300,101300,101600,101200,40
|
|
20230707,090000,1012400,101600,101200,101600,101200,10
|