648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194500,666461450,35950,35950,35950,35950,822
|
|
20230703,194400,666461450,35950,35950,35950,35950,0
|
|
20230703,194300,666461450,35950,35950,35950,35950,0
|
|
20230703,194200,666461450,35950,35950,35950,35950,0
|
|
20230703,194100,666461450,35950,35950,35950,35950,0
|
|
20230703,194000,666461450,35950,35950,35950,35950,0
|
|
20230703,193900,666461450,35950,35950,35950,35950,0
|
|
20230703,193800,666461450,35950,35950,35950,35950,0
|
|
20230703,193700,666461450,35950,35950,35950,35950,0
|
|
20230703,193600,666461450,35950,35950,35950,35950,0
|
|
20230703,193500,666461450,35950,35950,35950,35950,0
|
|
20230703,193400,666461450,35950,35950,35950,35950,0
|
|
20230703,193300,666461450,35950,35950,35950,35950,0
|
|
20230703,193200,666461450,35950,35950,35950,35950,0
|
|
20230703,193100,666461450,35950,35950,35950,35950,0
|
|
20230703,193000,666461450,35950,35950,35950,35950,0
|
|
20230703,192900,666461450,35950,35950,35950,35950,0
|
|
20230703,192800,666461450,35950,35950,35950,35950,0
|
|
20230703,192700,666461450,35950,35950,35950,35950,0
|
|
20230703,192600,666461450,35950,35950,35950,35950,0
|
|
20230703,192500,666461450,35950,35950,35950,35950,0
|
|
20230703,192400,666461450,35950,35950,35950,35950,0
|
|
20230703,192300,666461450,35950,35950,35950,35950,0
|
|
20230703,192200,666461450,35950,35950,35950,35950,0
|
|
20230703,192100,666461450,35950,35950,35950,35950,0
|
|
20230703,192000,666461450,35950,35950,35950,35950,0
|
|
20230703,191900,666461450,35950,35950,35950,35950,0
|
|
20230703,191800,666461450,35950,35950,35950,35950,0
|
|
20230703,191700,666461450,35950,35950,35950,35950,0
|
|
20230703,191600,666461450,35950,35950,35950,35950,0
|
|
20230703,191500,666461450,35950,35950,35950,35950,822
|
|
20230703,191400,666461450,35950,35950,35950,35950,0
|
|
20230703,191300,666461450,35950,35950,35950,35950,0
|
|
20230703,191200,666461450,35950,35950,35950,35950,0
|
|
20230703,191100,666461450,35950,35950,35950,35950,0
|
|
20230703,191000,666461450,35950,35950,35950,35950,0
|
|
20230703,190900,666461450,35950,35950,35950,35950,0
|
|
20230703,190800,666461450,35950,35950,35950,35950,0
|
|
20230703,190700,666461450,35950,35950,35950,35950,0
|
|
20230703,190600,666461450,35950,35950,35950,35950,0
|
|
20230703,190500,666461450,35950,35950,35950,35950,0
|
|
20230703,190400,666461450,35950,35950,35950,35950,0
|
|
20230703,190300,666461450,35950,35950,35950,35950,0
|
|
20230703,190200,666461450,35950,35950,35950,35950,0
|
|
20230703,190100,666461450,35950,35950,35950,35950,0
|
|
20230703,190000,666461450,35950,35950,35950,35950,0
|
|
20230703,185900,666461450,35950,35950,35950,35950,0
|
|
20230703,185800,666461450,35950,35950,35950,35950,0
|
|
20230703,185700,666461450,35950,35950,35950,35950,0
|
|
20230703,185600,666461450,35950,35950,35950,35950,0
|
|
20230703,185500,666461450,35950,35950,35950,35950,0
|
|
20230703,185400,666461450,35950,35950,35950,35950,0
|
|
20230703,185300,666461450,35950,35950,35950,35950,0
|
|
20230703,185200,666461450,35950,35950,35950,35950,0
|
|
20230703,185100,666461450,35950,35950,35950,35950,0
|
|
20230703,185000,666461450,35950,35950,35950,35950,0
|
|
20230703,184900,666461450,35950,35950,35950,35950,0
|
|
20230703,184800,666461450,35950,35950,35950,35950,0
|
|
20230703,184700,666461450,35950,35950,35950,35950,0
|
|
20230703,184600,666461450,35950,35950,35950,35950,0
|
|
20230703,184500,666461450,35950,35950,35950,35950,822
|
|
20230703,184400,666461450,35950,35950,35950,35950,0
|
|
20230703,184300,666461450,35950,35950,35950,35950,0
|
|
20230703,184200,666461450,35950,35950,35950,35950,0
|
|
20230703,184100,666461450,35950,35950,35950,35950,0
|
|
20230703,184000,666461450,35950,35950,35950,35950,0
|
|
20230703,183900,666461450,35950,35950,35950,35950,0
|
|
20230703,183800,666461450,35950,35950,35950,35950,0
|
|
20230703,183700,666461450,35950,35950,35950,35950,0
|
|
20230703,183600,666461450,35950,35950,35950,35950,0
|
|
20230703,183500,666461450,35950,35950,35950,35950,0
|
|
20230703,183400,666461450,35950,35950,35950,35950,0
|
|
20230703,183300,666461450,35950,35950,35950,35950,0
|
|
20230703,183200,666461450,35950,35950,35950,35950,0
|
|
20230703,183100,666461450,35950,35950,35950,35950,0
|
|
20230703,183000,666461450,35950,35950,35950,35950,0
|
|
20230703,182900,666461450,35950,35950,35950,35950,0
|
|
20230703,182800,666461450,35950,35950,35950,35950,0
|
|
20230703,182700,666461450,35950,35950,35950,35950,0
|
|
20230703,182600,666461450,35950,35950,35950,35950,0
|
|
20230703,182500,666461450,35950,35950,35950,35950,0
|
|
20230703,182400,666461450,35950,35950,35950,35950,0
|
|
20230703,182300,666461450,35950,35950,35950,35950,0
|
|
20230703,182200,666461450,35950,35950,35950,35950,0
|
|
20230703,182100,666461450,35950,35950,35950,35950,0
|
|
20230703,182000,666461450,35950,35950,35950,35950,0
|
|
20230703,181900,666461450,35950,35950,35950,35950,0
|
|
20230703,181800,666461450,35950,35950,35950,35950,0
|
|
20230703,181700,666461450,35950,35950,35950,35950,0
|
|
20230703,181600,666461450,35950,35950,35950,35950,0
|
|
20230703,181500,666461450,35950,35950,35950,35950,822
|
|
20230703,181400,666461450,35950,35950,35950,35950,0
|
|
20230703,181300,666461450,35950,35950,35950,35950,0
|
|
20230703,181200,666461450,35950,35950,35950,35950,0
|
|
20230703,181100,666461450,35950,35950,35950,35950,0
|
|
20230703,181000,666461450,35950,35950,35950,35950,0
|
|
20230703,180900,666461450,35950,35950,35950,35950,0
|
|
20230703,180800,666461450,35950,35950,35950,35950,0
|
|
20230703,180700,666461450,35950,35950,35950,35950,0
|
|
20230703,180600,666461450,35950,35950,35950,35950,0
|
|
20230703,180500,666461450,35950,35950,35950,35950,0
|
|
20230703,180400,666461450,35950,35950,35950,35950,0
|
|
20230703,180300,666461450,35950,35950,35950,35950,0
|
|
20230703,180200,666461450,35950,35950,35950,35950,0
|
|
20230703,180100,666461450,35950,35950,35950,35950,0
|
|
20230703,180000,666461450,35950,35950,35950,35950,0
|
|
20230703,175900,666461450,35950,35950,35950,35950,0
|
|
20230703,175800,666461450,35950,35950,35950,35950,0
|
|
20230703,175700,666461450,35950,35950,35950,35950,0
|
|
20230703,175600,666461450,35950,35950,35950,35950,0
|
|
20230703,175500,666461450,35950,35950,35950,35950,0
|
|
20230703,175400,666461450,35950,35950,35950,35950,0
|
|
20230703,175300,666461450,35950,35950,35950,35950,0
|
|
20230703,175200,666461450,35950,35950,35950,35950,0
|
|
20230703,175100,666461450,35950,35950,35950,35950,0
|
|
20230703,175000,666461450,35950,35950,35950,35950,0
|
|
20230703,174900,666461450,35950,35950,35950,35950,0
|
|
20230703,174800,666461450,35950,35950,35950,35950,0
|
|
20230703,174700,666461450,35950,35950,35950,35950,0
|
|
20230703,174600,666461450,35950,35950,35950,35950,0
|
|
20230703,174500,666461450,35950,35950,35950,35950,822
|
|
20230703,174400,666461450,35950,35950,35950,35950,0
|
|
20230703,174300,666461450,35950,35950,35950,35950,0
|
|
20230703,174200,666461450,35950,35950,35950,35950,0
|
|
20230703,174100,666461450,35950,35950,35950,35950,0
|
|
20230703,174000,666461450,35950,35950,35950,35950,0
|
|
20230703,173900,666461450,35950,35950,35950,35950,0
|
|
20230703,173800,666461450,35950,35950,35950,35950,0
|
|
20230703,173700,666461450,35950,35950,35950,35950,0
|
|
20230703,173600,666461450,35950,35950,35950,35950,0
|
|
20230703,173500,666461450,35950,35950,35950,35950,0
|
|
20230703,173400,666461450,35950,35950,35950,35950,0
|
|
20230703,173300,666461450,35950,35950,35950,35950,0
|
|
20230703,173200,666461450,35950,35950,35950,35950,0
|
|
20230703,173100,666461450,35950,35950,35950,35950,0
|
|
20230703,173000,666461450,35950,35950,35950,35950,0
|
|
20230703,172900,666461450,35950,35950,35950,35950,0
|
|
20230703,172800,666461450,35950,35950,35950,35950,0
|
|
20230703,172700,666461450,35950,35950,35950,35950,0
|
|
20230703,172600,666461450,35950,35950,35950,35950,0
|
|
20230703,172500,666461450,35950,35950,35950,35950,0
|
|
20230703,172400,666461450,35950,35950,35950,35950,0
|
|
20230703,172300,666461450,35950,35950,35950,35950,0
|
|
20230703,172200,666461450,35950,35950,35950,35950,0
|
|
20230703,172100,666461450,35950,35950,35950,35950,0
|
|
20230703,172000,666461450,35950,35950,35950,35950,0
|
|
20230703,171900,666461450,35950,35950,35950,35950,0
|
|
20230703,171800,666461450,35950,35950,35950,35950,0
|
|
20230703,171700,666461450,35950,35950,35950,35950,0
|
|
20230703,171600,666461450,35950,35950,35950,35950,0
|
|
20230703,171500,666461450,35950,35950,35950,35950,822
|
|
20230703,171400,666461450,35950,35950,35950,35950,0
|
|
20230703,171300,666461450,35950,35950,35950,35950,0
|
|
20230703,171200,666461450,35950,35950,35950,35950,0
|
|
20230703,171100,666461450,35950,35950,35950,35950,0
|
|
20230703,171000,666461450,35950,35950,35950,35950,0
|
|
20230703,170900,666461450,35950,35950,35950,35950,0
|
|
20230703,170800,666461450,35950,35950,35950,35950,0
|
|
20230703,170700,666461450,35950,35950,35950,35950,0
|
|
20230703,170600,666461450,35950,35950,35950,35950,0
|
|
20230703,170500,666461450,35950,35950,35950,35950,0
|
|
20230703,170400,666461450,35950,35950,35950,35950,0
|
|
20230703,170300,666461450,35950,35950,35950,35950,0
|
|
20230703,170200,666461450,35950,35950,35950,35950,0
|
|
20230703,170100,666461450,35950,35950,35950,35950,0
|
|
20230703,170000,666461450,35950,35950,35950,35950,0
|
|
20230703,165900,666461450,35950,35950,35950,35950,0
|
|
20230703,165800,666461450,35950,35950,35950,35950,0
|
|
20230703,165700,666461450,35950,35950,35950,35950,0
|
|
20230703,165600,666461450,35950,35950,35950,35950,0
|
|
20230703,165500,666461450,35950,35950,35950,35950,0
|
|
20230703,165400,666461450,35950,35950,35950,35950,0
|
|
20230703,165300,666461450,35950,35950,35950,35950,0
|
|
20230703,165200,666461450,35950,35950,35950,35950,0
|
|
20230703,165100,666461450,35950,35950,35950,35950,0
|
|
20230703,165000,666461450,35950,35950,35950,35950,0
|
|
20230703,164900,666461450,35950,35950,35950,35950,0
|
|
20230703,164800,666461450,35950,35950,35950,35950,0
|
|
20230703,164700,666461450,35950,35950,35950,35950,0
|
|
20230703,164600,666461450,35950,35950,35950,35950,0
|
|
20230703,164500,666461450,35950,35950,35950,35950,822
|
|
20230703,164400,666461450,35950,35950,35950,35950,0
|
|
20230703,164300,666461450,35950,35950,35950,35950,0
|
|
20230703,164200,666461450,35950,35950,35950,35950,0
|
|
20230703,164100,666461450,35950,35950,35950,35950,0
|
|
20230703,164000,666461450,35950,35950,35950,35950,0
|
|
20230703,163900,666461450,35950,35950,35950,35950,0
|
|
20230703,163800,666461450,35950,35950,35950,35950,0
|
|
20230703,163700,666461450,35950,35950,35950,35950,0
|
|
20230703,163600,666461450,35950,35950,35950,35950,0
|
|
20230703,163500,666461450,35950,35950,35950,35950,0
|
|
20230703,163400,666461450,35950,35950,35950,35950,0
|
|
20230703,163300,666461450,35950,35950,35950,35950,0
|
|
20230703,163200,666461450,35950,35950,35950,35950,0
|
|
20230703,163100,666461450,35950,35950,35950,35950,0
|
|
20230703,163000,666461450,35950,35950,35950,35950,0
|
|
20230703,162900,666461450,35950,35950,35950,35950,0
|
|
20230703,162800,666461450,35950,35950,35950,35950,0
|
|
20230703,162700,666461450,35950,35950,35950,35950,0
|
|
20230703,162600,666461450,35950,35950,35950,35950,0
|
|
20230703,162500,666461450,35950,35950,35950,35950,0
|
|
20230703,162400,666461450,35950,35950,35950,35950,0
|
|
20230703,162300,666461450,35950,35950,35950,35950,0
|
|
20230703,162200,666461450,35950,35950,35950,35950,0
|
|
20230703,162100,666461450,35950,35950,35950,35950,0
|
|
20230703,162000,666461450,35950,35950,35950,35950,0
|
|
20230703,161900,666461450,35950,35950,35950,35950,0
|
|
20230703,161800,666461450,35950,35950,35950,35950,0
|
|
20230703,161700,666461450,35950,35950,35950,35950,0
|
|
20230703,161600,666461450,35950,35950,35950,35950,0
|
|
20230703,161500,666461450,35950,35950,35950,35950,822
|
|
20230703,161400,666461450,35950,35950,35950,35950,0
|
|
20230703,161300,666461450,35950,35950,35950,35950,0
|
|
20230703,161200,666461450,35950,35950,35950,35950,0
|
|
20230703,161100,666461450,35950,35950,35950,35950,0
|
|
20230703,161000,666461450,35950,35950,35950,35950,0
|
|
20230703,160900,666461450,35950,35950,35950,35950,0
|
|
20230703,160800,666461450,35950,35950,35950,35950,0
|
|
20230703,160700,666461450,35950,35950,35950,35950,0
|
|
20230703,160600,666461450,35950,35950,35950,35950,0
|
|
20230703,160500,666461450,35950,35950,35950,35950,0
|
|
20230703,160400,666461450,35950,35950,35950,35950,0
|
|
20230703,160300,666461450,35950,35950,35950,35950,0
|
|
20230703,160200,666461450,35950,35950,35950,35950,0
|
|
20230703,160100,666461450,35950,35950,35950,35950,0
|
|
20230703,160000,666461450,35950,35950,35950,35950,0
|
|
20230703,155900,666461450,35950,35950,35950,35950,0
|
|
20230703,155800,666461450,35950,35950,35950,35950,0
|
|
20230703,155700,666461450,35950,35950,35950,35950,0
|
|
20230703,155600,666461450,35950,35950,35950,35950,0
|
|
20230703,155500,666461450,35950,35950,35950,35950,0
|
|
20230703,155400,666461450,35950,35950,35950,35950,0
|
|
20230703,155300,666461450,35950,35950,35950,35950,0
|
|
20230703,155200,666461450,35950,35950,35950,35950,0
|
|
20230703,155100,666461450,35950,35950,35950,35950,0
|
|
20230703,155000,666461450,35950,35950,35950,35950,0
|
|
20230703,154900,666461450,35950,35950,35950,35950,0
|
|
20230703,154800,666461450,35950,35950,35950,35950,0
|
|
20230703,154700,666461450,35950,35950,35950,35950,0
|
|
20230703,154600,666461450,35950,35950,35950,35950,0
|
|
20230703,154500,666461450,35950,35950,35950,35950,822
|
|
20230703,154400,666461450,35950,35950,35950,35950,0
|
|
20230703,154300,666461450,35950,35950,35950,35950,0
|
|
20230703,154200,666461450,35950,35950,35950,35950,0
|
|
20230703,154100,666461450,35950,35950,35950,35950,0
|
|
20230703,154000,666461450,35950,35950,35950,35950,0
|
|
20230703,153900,666461450,35950,35950,35950,35950,0
|
|
20230703,153800,666461450,35950,35950,35950,35950,0
|
|
20230703,153700,666461450,35950,35950,35950,35950,0
|
|
20230703,153600,666461450,35950,35950,35950,35950,0
|
|
20230703,153500,666461450,35950,35950,35950,35950,0
|
|
20230703,153400,666461450,35950,35950,35950,35950,0
|
|
20230703,153300,666461450,35950,35950,35950,35950,0
|
|
20230703,153200,666461450,35950,35950,35950,35950,0
|
|
20230703,153100,666461450,35950,35950,35950,35950,0
|
|
20230703,153000,666461450,35950,35950,35950,35950,822
|
|
20230703,152900,636910550,35750,35750,35750,35750,0
|
|
20230703,152800,636910550,35750,35750,35750,35750,0
|
|
20230703,152700,636910550,35750,35750,35750,35750,0
|
|
20230703,152600,636910550,35750,35750,35750,35750,0
|
|
20230703,152500,636910550,35750,35750,35750,35750,0
|
|
20230703,152400,636910550,35750,35750,35750,35750,0
|
|
20230703,152300,636910550,35750,35750,35750,35750,0
|
|
20230703,152200,636910550,35750,35750,35750,35750,0
|
|
20230703,152100,636910550,35750,35750,35750,35750,0
|
|
20230703,152000,636910550,35750,35750,35750,35750,0
|
|
20230703,151900,636910550,35750,35750,35750,35750,28
|
|
20230703,151800,635909550,35750,35750,35750,35750,55
|
|
20230703,151700,633943300,35650,35650,35650,35650,0
|
|
20230703,151600,633943300,35650,35650,35650,35650,67
|
|
20230703,151500,631554750,35600,35650,35650,35600,2
|
|
20230703,151400,631483500,35650,35600,35650,35600,11
|
|
20230703,151300,631091400,35650,35650,35650,35650,10
|
|
20230703,151200,630734900,35650,35600,35650,35600,31
|
|
20230703,151100,629629900,35600,35600,35600,35600,300
|
|
20230703,151000,618949900,35650,35650,35650,35650,5
|
|
20230703,150900,618771650,35600,35600,35600,35600,1
|
|
20230703,150800,618736050,35600,35600,35600,35600,0
|
|
20230703,150700,618736050,35600,35600,35600,35600,47
|
|
20230703,150600,617062850,35650,35650,35650,35650,1
|
|
20230703,150500,617027200,35600,35600,35600,35600,0
|
|
20230703,150400,617027200,35600,35600,35600,35600,7
|
|
20230703,150300,616778000,35650,35650,35650,35650,12
|
|
20230703,150200,616350200,35650,35700,35700,35650,96
|
|
20230703,150100,612924750,35700,35700,35700,35700,0
|
|
20230703,150000,612924750,35700,35700,35700,35700,8
|
|
20230703,145900,612639150,35700,35700,35700,35700,22
|
|
20230703,145800,611853750,35700,35700,35700,35700,6
|
|
20230703,145700,611639550,35700,35700,35700,35700,20
|
|
20230703,145600,610925550,35700,35700,35700,35700,30
|
|
20230703,145500,609854550,35700,35700,35700,35700,19
|
|
20230703,145400,609176250,35700,35700,35700,35700,166
|
|
20230703,145300,603250050,35600,35600,35600,35600,20
|
|
20230703,145200,602538050,35600,35600,35600,35600,19
|
|
20230703,145100,601861650,35650,35650,35650,35650,0
|
|
20230703,145000,601861650,35650,35650,35650,35650,20
|
|
20230703,144900,601148650,35700,35700,35700,35700,0
|
|
20230703,144800,601148650,35700,35650,35700,35650,32
|
|
20230703,144700,600007250,35700,35700,35700,35700,90
|
|
20230703,144600,596794250,35600,35600,35600,35600,32
|
|
20230703,144500,595655050,35650,35650,35650,35650,0
|
|
20230703,144400,595655050,35650,35650,35650,35650,20
|
|
20230703,144300,594942050,35600,35600,35600,35600,100
|
|
20230703,144200,591382050,35600,35600,35600,35600,19
|
|
20230703,144100,590705650,35700,35650,35700,35650,167
|
|
20230703,144000,584752050,35650,35650,35650,35650,21
|
|
20230703,143900,584003400,35650,35650,35650,35650,0
|
|
20230703,143800,584003400,35650,35700,35700,35650,29
|
|
20230703,143700,582969050,35700,35700,35700,35700,20
|
|
20230703,143600,582255050,35650,35650,35650,35650,82
|
|
20230703,143500,579331750,35650,35650,35650,35650,20
|
|
20230703,143400,578618750,35650,35650,35650,35650,0
|
|
20230703,143300,578618750,35650,35650,35650,35650,25
|
|
20230703,143200,577727500,35650,35650,35650,35650,9
|
|
20230703,143100,577406650,35650,35650,35650,35650,61
|
|
20230703,143000,575232000,35700,35650,35700,35650,5
|
|
20230703,142900,575053550,35650,35650,35650,35650,19
|
|
20230703,142800,574376200,35700,35700,35700,35700,1
|
|
20230703,142700,574340500,35650,35650,35650,35650,20
|
|
20230703,142600,573627500,35650,35650,35650,35650,0
|
|
20230703,142500,573627500,35650,35650,35650,35650,20
|
|
20230703,142400,572914500,35700,35700,35700,35700,1
|
|
20230703,142300,572878800,35650,35650,35650,35650,19
|
|
20230703,142200,572201450,35650,35650,35650,35650,0
|
|
20230703,142100,572201450,35650,35650,35650,35650,21
|
|
20230703,142000,571452800,35650,35650,35650,35650,20
|
|
20230703,141900,570739800,35700,35700,35700,35700,0
|
|
20230703,141800,570739800,35700,35650,35700,35650,20
|
|
20230703,141700,570026750,35700,35650,35700,35650,33
|
|
20230703,141600,568849800,35650,35650,35650,35650,21
|
|
20230703,141500,568101150,35650,35650,35650,35650,0
|
|
20230703,141400,568101150,35650,35700,35700,35650,69
|
|
20230703,141300,565638750,35700,35700,35700,35700,1
|
|
20230703,141200,565603050,35650,35650,35650,35650,20
|
|
20230703,141100,564890050,35700,35700,35700,35700,0
|
|
20230703,141000,564890050,35700,35650,35700,35650,77
|
|
20230703,140900,562142600,35650,35650,35650,35650,0
|
|
20230703,140800,562142600,35650,35650,35650,35650,70
|
|
20230703,140700,559647100,35650,35650,35650,35650,0
|
|
20230703,140600,559647100,35650,35650,35650,35650,19
|
|
20230703,140500,558969750,35700,35700,35700,35700,169
|
|
20230703,140400,552936450,35700,35700,35700,35700,20
|
|
20230703,140300,552222450,35700,35700,35700,35700,216
|
|
20230703,140200,544511250,35700,35700,35700,35700,0
|
|
20230703,140100,544511250,35700,35700,35700,35700,64
|
|
20230703,140000,542226450,35700,35750,35750,35700,602
|
|
20230703,135900,520727300,35750,35750,35750,35750,31
|
|
20230703,135800,519619050,35750,35750,35750,35750,0
|
|
20230703,135700,519619050,35750,35750,35750,35750,18
|
|
20230703,135600,518975550,35750,35750,35750,35750,0
|
|
20230703,135500,518975550,35750,35750,35750,35750,21
|
|
20230703,135400,518224800,35750,35750,35750,35750,0
|
|
20230703,135300,518224800,35750,35750,35750,35750,19
|
|
20230703,135200,517545550,35700,35700,35700,35700,0
|
|
20230703,135100,517545550,35700,35700,35700,35700,66
|
|
20230703,135000,515189350,35700,35700,35700,35700,50
|
|
20230703,134900,513404350,35700,35800,35800,35700,25
|
|
20230703,134800,512511350,35700,35700,35700,35700,39
|
|
20230703,134700,511119050,35750,35800,35800,35750,363
|
|
20230703,134600,498134300,35750,35750,35750,35750,20
|
|
20230703,134500,497419300,35750,35750,35750,35750,0
|
|
20230703,134400,497419300,35750,35750,35750,35750,20
|
|
20230703,134300,496704300,35750,35750,35750,35750,0
|
|
20230703,134200,496704300,35750,35750,35750,35750,20
|
|
20230703,134100,495989300,35750,35750,35750,35750,0
|
|
20230703,134000,495989300,35750,35750,35750,35750,29
|
|
20230703,133900,494952550,35750,35750,35750,35750,0
|
|
20230703,133800,494952550,35750,35750,35750,35750,20
|
|
20230703,133700,494237550,35750,35750,35750,35750,0
|
|
20230703,133600,494237550,35750,35800,35800,35750,34
|
|
20230703,133500,493021450,35750,35750,35750,35750,0
|
|
20230703,133400,493021450,35750,35750,35750,35750,22
|
|
20230703,133300,492234950,35700,35700,35700,35700,0
|
|
20230703,133200,492234950,35700,35700,35700,35700,32
|
|
20230703,133100,491092550,35700,35700,35700,35700,22
|
|
20230703,133000,490307150,35700,35700,35700,35700,0
|
|
20230703,132900,490307150,35700,35700,35700,35700,18
|
|
20230703,132800,489664550,35700,35700,35700,35700,0
|
|
20230703,132700,489664550,35700,35700,35700,35700,20
|
|
20230703,132600,488950550,35700,35700,35700,35700,26
|
|
20230703,132500,488022350,35650,35700,35700,35650,97
|
|
20230703,132400,484560450,35700,35700,35700,35700,0
|
|
20230703,132300,484560450,35700,35750,35750,35700,178
|
|
20230703,132200,478197900,35750,35750,35750,35750,141
|
|
20230703,132100,473157150,35700,35650,35700,35650,221
|
|
20230703,132000,465268500,35700,35700,35700,35700,15
|
|
20230703,131900,464733000,35650,35650,35650,35650,18
|
|
20230703,131800,464091300,35650,35650,35650,35650,0
|
|
20230703,131700,464091300,35650,35650,35650,35650,21
|
|
20230703,131600,463342650,35650,35650,35650,35650,18
|
|
20230703,131500,462700950,35700,35650,35700,35650,34
|
|
20230703,131400,461488650,35650,35650,35650,35650,47
|
|
20230703,131300,459813100,35650,35650,35650,35650,430
|
|
20230703,131200,444483600,35650,35650,35700,35650,56
|
|
20230703,131100,442486950,35650,35650,35650,35650,10
|
|
20230703,131000,442130450,35650,35650,35650,35650,21
|
|
20230703,130900,441381800,35650,35700,35700,35650,52
|
|
20230703,130800,439526900,35650,35650,35700,35650,71
|
|
20230703,130700,436995700,35650,35650,35650,35650,0
|
|
20230703,130600,436995700,35650,35700,35700,35650,21
|
|
20230703,130500,436247000,35700,35700,35700,35700,31
|
|
20230703,130400,435140300,35700,35700,35700,35700,22
|
|
20230703,130300,434354900,35700,35700,35700,35700,0
|
|
20230703,130200,434354900,35700,35700,35700,35700,18
|
|
20230703,130100,433712300,35700,35700,35700,35700,0
|
|
20230703,130000,433712300,35700,35700,35700,35700,22
|
|
20230703,125900,432926900,35700,35700,35700,35700,19
|
|
20230703,125800,432248600,35700,35700,35700,35700,0
|
|
20230703,125700,432248600,35700,35700,35700,35700,21
|
|
20230703,125600,431498900,35700,35700,35700,35700,0
|
|
20230703,125500,431498900,35700,35700,35700,35700,109
|
|
20230703,125400,427607600,35700,35700,35700,35700,0
|
|
20230703,125300,427607600,35700,35700,35700,35700,20
|
|
20230703,125200,426893600,35700,35700,35700,35700,0
|
|
20230703,125100,426893600,35700,35700,35700,35700,139
|
|
20230703,125000,421931300,35750,35750,35750,35750,0
|
|
20230703,124900,421931300,35750,35750,35750,35750,11
|
|
20230703,124800,421538050,35750,35750,35750,35750,10
|
|
20230703,124700,421180550,35700,35700,35700,35700,20
|
|
20230703,124600,420466550,35700,35700,35700,35700,2
|
|
20230703,124500,420395150,35650,35650,35650,35650,20
|
|
20230703,124400,419682150,35700,35700,35700,35700,17
|
|
20230703,124300,419075250,35700,35700,35700,35700,28
|
|
20230703,124200,418075650,35700,35750,35750,35700,20
|
|
20230703,124100,417361600,35700,35750,35750,35700,20
|
|
20230703,124000,416647100,35700,35700,35700,35700,320
|
|
20230703,123900,405223100,35700,35700,35700,35700,0
|
|
20230703,123800,405223100,35700,35700,35700,35700,19
|
|
20230703,123700,404544800,35700,35700,35700,35700,0
|
|
20230703,123600,404544800,35700,35700,35700,35700,92
|
|
20230703,123500,401260400,35750,35750,35750,35750,1
|
|
20230703,123400,401224650,35700,35750,35750,35700,24
|
|
20230703,123300,400367550,35800,35800,35800,35800,0
|
|
20230703,123200,400367550,35800,35800,35800,35800,119
|
|
20230703,123100,396107350,35800,35800,35800,35800,0
|
|
20230703,123000,396107350,35800,35800,35800,35800,19
|
|
20230703,122900,395427150,35800,35800,35800,35800,14
|
|
20230703,122800,394925950,35800,35800,35800,35800,21
|
|
20230703,122700,394174150,35800,35800,35800,35800,20
|
|
20230703,122600,393458150,35800,35800,35800,35800,139
|
|
20230703,122500,388481950,35700,35750,35750,35700,709
|
|
20230703,122400,363154550,35800,35800,35800,35800,0
|
|
20230703,122300,363154550,35800,35750,35800,35750,41
|
|
20230703,122200,361687750,35800,35800,35800,35800,681
|
|
20230703,122100,337307950,35800,35800,35800,35800,19
|
|
20230703,122000,336627750,35800,35850,35850,35800,46
|
|
20230703,121900,334980450,35800,35800,35800,35800,120
|
|
20230703,121800,330684450,35850,35850,35850,35850,242
|
|
20230703,121700,322008750,35850,35850,35850,35850,98
|
|
20230703,121600,318495450,35850,35850,35850,35850,100
|
|
20230703,121500,314910450,35900,35900,35900,35900,7
|
|
20230703,121400,314659150,35900,35900,35900,35900,0
|
|
20230703,121300,314659150,35900,35900,35900,35900,20
|
|
20230703,121200,313941150,35900,35900,35900,35900,20
|
|
20230703,121100,313223150,35900,35900,35900,35900,3
|
|
20230703,121000,313115450,35900,35900,35900,35900,29
|
|
20230703,120900,312074350,35950,35950,35950,35950,0
|
|
20230703,120800,312074350,35950,35950,35950,35950,331
|
|
20230703,120700,300174900,35900,35900,35900,35900,0
|
|
20230703,120600,300174900,35900,35900,35900,35900,20
|
|
20230703,120500,299456900,35900,35900,35900,35900,3
|
|
20230703,120400,299349200,35900,35900,35900,35900,127
|
|
20230703,120300,294789900,35950,35950,35950,35950,0
|
|
20230703,120200,294789900,35950,35950,35950,35950,71
|
|
20230703,120100,292237450,35950,35950,35950,35950,3
|
|
20230703,120000,292129600,35950,35900,35950,35900,26
|
|
20230703,115900,291196050,35900,35950,36000,35900,36
|
|
20230703,115800,289901400,35850,35950,35950,35850,65
|
|
20230703,115700,287566600,35850,35850,35850,35850,3
|
|
20230703,115600,287459050,35850,35900,35900,35850,30
|
|
20230703,115500,286383050,35900,35900,35900,35900,23
|
|
20230703,115400,285557350,35900,35900,35900,35900,205
|
|
20230703,115300,278197850,35900,35900,35900,35900,21
|
|
20230703,115200,277443950,35900,35900,35900,35900,2
|
|
20230703,115100,277372150,35900,35900,35900,35900,22
|
|
20230703,115000,276582350,35900,35900,35900,35900,4
|
|
20230703,114900,276438750,35900,35900,35900,35900,43
|
|
20230703,114800,274895050,35900,35900,35900,35900,1
|
|
20230703,114700,274859150,35900,35900,35900,35900,23
|
|
20230703,114600,274033450,35900,35900,35900,35900,1
|
|
20230703,114500,273997550,35900,35900,35900,35900,20
|
|
20230703,114400,273279550,35900,35900,35900,35900,3
|
|
20230703,114300,273171850,35900,35900,35900,35900,21
|
|
20230703,114200,272417950,35900,35900,35900,35900,18
|
|
20230703,114100,271771750,35900,35900,35900,35900,21
|
|
20230703,114000,271017850,35900,35950,35950,35900,118
|
|
20230703,113900,266779300,35950,35950,35950,35950,6
|
|
20230703,113800,266563600,36000,35950,36000,35950,25
|
|
20230703,113700,265664750,35950,35950,35950,35950,60
|
|
20230703,113600,263507750,35950,35950,35950,35950,105
|
|
20230703,113500,259733000,35950,35950,35950,35950,0
|
|
20230703,113400,259733000,35950,35950,35950,35950,23
|
|
20230703,113300,258906150,35950,35950,35950,35950,0
|
|
20230703,113200,258906150,35950,35950,35950,35950,18
|
|
20230703,113100,258259050,36000,36000,36000,36000,0
|
|
20230703,113000,258259050,36000,36000,36000,36000,0
|
|
20230703,112900,258259050,36000,36000,36000,36000,0
|
|
20230703,112800,258259050,36000,35950,36000,35950,3
|
|
20230703,112700,258151100,35950,35950,35950,35950,0
|
|
20230703,112600,258151100,35950,35950,35950,35950,0
|
|
20230703,112500,258151100,35950,35950,35950,35950,40
|
|
20230703,112400,256713100,35950,35950,35950,35950,0
|
|
20230703,112300,256713100,35950,35950,35950,35950,0
|
|
20230703,112200,256713100,35950,35950,35950,35950,61
|
|
20230703,112100,254520150,35900,35900,35900,35900,0
|
|
20230703,112000,254520150,35900,35900,35900,35900,0
|
|
20230703,111900,254520150,35900,35900,35900,35900,50
|
|
20230703,111800,252725150,35900,35900,35900,35900,10
|
|
20230703,111700,252366150,35900,35900,35900,35900,0
|
|
20230703,111600,252366150,35900,35900,35900,35900,38
|
|
20230703,111500,251001950,35900,35900,35900,35900,0
|
|
20230703,111400,251001950,35900,35900,35900,35900,0
|
|
20230703,111300,251001950,35900,35900,35900,35900,77
|
|
20230703,111200,248237650,36000,36000,36000,36000,0
|
|
20230703,111100,248237650,36000,36000,36000,36000,0
|
|
20230703,111000,248237650,36000,35950,36000,35950,4
|
|
20230703,110900,248093800,35900,35900,35900,35900,0
|
|
20230703,110800,248093800,35900,35900,35900,35900,0
|
|
20230703,110700,248093800,35900,35900,35900,35900,0
|
|
20230703,110600,248093800,35900,35950,35950,35900,176
|
|
20230703,110500,241775350,36000,35950,36000,35950,31
|
|
20230703,110400,240660850,35950,35950,35950,35950,16
|
|
20230703,110300,240085650,35950,35950,35950,35950,0
|
|
20230703,110200,240085650,35950,35950,35950,35950,0
|
|
20230703,110100,240085650,35950,35950,35950,35950,12
|
|
20230703,110000,239654250,35950,35950,35950,35950,0
|
|
20230703,105900,239654250,35950,35950,35950,35950,0
|
|
20230703,105800,239654250,35950,35900,35950,35900,25
|
|
20230703,105700,238756500,35900,35900,35900,35900,0
|
|
20230703,105600,238756500,35900,35900,35900,35900,0
|
|
20230703,105500,238756500,35900,35900,35900,35900,0
|
|
20230703,105400,238756500,35900,35900,35900,35900,0
|
|
20230703,105300,238756500,35900,35900,35900,35900,41
|
|
20230703,105200,237284600,35900,35950,35950,35900,29
|
|
20230703,105100,236243050,35850,35850,35850,35850,0
|
|
20230703,105000,236243050,35850,35850,35850,35850,0
|
|
20230703,104900,236243050,35850,35850,35850,35850,0
|
|
20230703,104800,236243050,35850,35900,35900,35850,103
|
|
20230703,104700,232550100,35850,35850,35850,35850,0
|
|
20230703,104600,232550100,35850,35850,35850,35850,0
|
|
20230703,104500,232550100,35850,35850,35850,35850,0
|
|
20230703,104400,232550100,35850,35850,35850,35850,0
|
|
20230703,104300,232550100,35850,35900,35900,35850,158
|
|
20230703,104200,226879950,35950,35900,35950,35900,76
|
|
20230703,104100,224149950,35800,35850,35850,35800,300
|
|
20230703,104000,213405050,35850,35850,35850,35850,0
|
|
20230703,103900,213405050,35850,35900,35900,35850,137
|
|
20230703,103800,208492850,35950,35950,35950,35950,12
|
|
20230703,103700,208061450,35950,36050,36050,35950,92
|
|
20230703,103600,204749950,36050,36050,36050,36000,94
|
|
20230703,103500,201365250,36000,35900,36000,35900,111
|
|
20230703,103400,197371950,35900,35900,35900,35900,233
|
|
20230703,103300,189007250,35950,35950,35950,35950,0
|
|
20230703,103200,189007250,35950,35950,35950,35950,1
|
|
20230703,103100,188971300,35950,35950,35950,35950,0
|
|
20230703,103000,188971300,35950,35900,35950,35900,117
|
|
20230703,102900,184766000,35950,35950,35950,35950,8
|
|
20230703,102800,184478400,35900,35900,35900,35850,449
|
|
20230703,102700,168359500,35900,35900,35900,35900,50
|
|
20230703,102600,166564500,35900,35900,35900,35900,32
|
|
20230703,102500,165415700,35900,35900,35900,35900,100
|
|
20230703,102400,161825700,35900,35900,35900,35900,0
|
|
20230703,102300,161825700,35900,35950,35950,35900,668
|
|
20230703,102200,137828800,36000,36000,36000,36000,0
|
|
20230703,102100,137828800,36000,36000,36000,36000,1
|
|
20230703,102000,137792800,36000,36000,36000,36000,1
|
|
20230703,101900,137756800,36000,36000,36000,36000,10
|
|
20230703,101800,137396800,36000,36050,36050,36000,68
|
|
20230703,101700,134946350,36000,36000,36000,36000,122
|
|
20230703,101600,130554350,36000,36000,36000,36000,0
|
|
20230703,101500,130554350,36000,36000,36000,36000,6
|
|
20230703,101400,130338350,35950,35950,35950,35950,5
|
|
20230703,101300,130158600,35950,35950,35950,35950,10
|
|
20230703,101200,129799100,35950,35950,35950,35950,200
|
|
20230703,101100,122609100,36000,36000,36000,36000,22
|
|
20230703,101000,121817100,36050,36050,36050,36050,0
|
|
20230703,100900,121817100,36050,36050,36050,36050,0
|
|
20230703,100800,121817100,36050,36050,36050,36050,1
|
|
20230703,100700,121781050,36000,36000,36000,36000,1
|
|
20230703,100600,121745050,36000,36000,36000,36000,201
|
|
20230703,100500,114509050,36000,36050,36050,36000,64
|
|
20230703,100400,112202600,36000,36000,36000,35900,200
|
|
20230703,100300,105005600,36000,36000,36000,36000,31
|
|
20230703,100200,103889600,35900,36050,36050,35900,992
|
|
20230703,100100,68198950,36050,36050,36050,36050,0
|
|
20230703,100000,68198950,36050,36050,36050,36050,1
|
|
20230703,095900,68162900,36050,36050,36050,36050,39
|
|
20230703,095800,66756950,36100,36100,36100,36100,198
|
|
20230703,095700,59609150,36150,36150,36150,36150,18
|
|
20230703,095600,58958450,36150,36150,36150,36150,34
|
|
20230703,095500,57729350,36150,36150,36150,36150,51
|
|
20230703,095400,55885700,36150,36200,36200,36150,46
|
|
20230703,095300,54221950,36300,36300,36300,36300,0
|
|
20230703,095200,54221950,36300,36300,36300,36300,21
|
|
20230703,095100,53459650,36300,36250,36300,36250,79
|
|
20230703,095000,50595850,36350,36350,36350,36350,0
|
|
20230703,094900,50595850,36350,36350,36350,36350,0
|
|
20230703,094800,50595850,36350,36300,36350,36300,12
|
|
20230703,094700,50159850,36250,36250,36250,36250,0
|
|
20230703,094600,50159850,36250,36250,36250,36250,61
|
|
20230703,094500,47948600,36250,36250,36250,36250,1
|
|
20230703,094400,47912350,36250,36250,36250,36250,0
|
|
20230703,094300,47912350,36250,36250,36250,36250,0
|
|
20230703,094200,47912350,36250,36250,36250,36250,10
|
|
20230703,094100,47549850,36250,36250,36250,36250,1
|
|
20230703,094000,47513600,36250,36250,36250,36250,0
|
|
20230703,093900,47513600,36250,36250,36300,36250,56
|
|
20230703,093800,45483550,36250,36250,36250,36250,0
|
|
20230703,093700,45483550,36250,36250,36250,36250,0
|
|
20230703,093600,45483550,36250,36250,36250,36250,100
|
|
20230703,093500,41858550,36250,36250,36250,36250,0
|
|
20230703,093400,41858550,36250,36250,36250,36250,0
|
|
20230703,093300,41858550,36250,36250,36250,36250,1
|
|
20230703,093200,41822300,36200,36200,36200,36200,0
|
|
20230703,093100,41822300,36200,36200,36200,36200,0
|
|
20230703,093000,41822300,36200,36200,36200,36200,57
|
|
20230703,092900,39758900,36250,36250,36250,36250,1
|
|
20230703,092800,39722650,36250,36250,36250,36250,0
|
|
20230703,092700,39722650,36250,36300,36300,36250,3
|
|
20230703,092600,39613850,36300,36300,36300,36300,0
|
|
20230703,092500,39613850,36300,36200,36300,36200,20
|
|
20230703,092400,38888850,36250,36250,36250,36250,0
|
|
20230703,092300,38888850,36250,36250,36250,36250,0
|
|
20230703,092200,38888850,36250,36250,36250,36250,1
|
|
20230703,092100,38852600,36250,36250,36250,36250,1
|
|
20230703,092000,38816350,36250,36250,36250,36200,41
|
|
20230703,091900,37330200,36300,36300,36300,36300,0
|
|
20230703,091800,37330200,36300,36300,36300,36300,50
|
|
20230703,091700,35515200,36300,36300,36300,36300,8
|
|
20230703,091600,35224800,36300,36400,36400,36300,73
|
|
20230703,091500,32574800,36300,36300,36300,36300,33
|
|
20230703,091400,31376900,36350,36350,36350,36350,0
|
|
20230703,091300,31376900,36350,36400,36400,36350,33
|
|
20230703,091200,30175850,36400,36400,36400,36400,84
|
|
20230703,091100,27118250,36400,36500,36500,36400,127
|
|
20230703,091000,22490150,36450,36500,36500,36450,3
|
|
20230703,090900,22380700,36500,36500,36500,36500,0
|
|
20230703,090800,22380700,36500,36500,36500,36500,48
|
|
20230703,090700,20628700,36500,36500,36500,36500,3
|
|
20230703,090600,20519200,36500,36500,36500,36500,64
|
|
20230703,090500,18183200,36550,36550,36550,36550,53
|
|
20230703,090400,16246050,36550,36650,36650,36550,11
|
|
20230703,090300,15843650,36600,36600,36600,36600,1
|
|
20230703,090200,15807050,36500,36500,36500,36500,3
|
|
20230703,090100,15697550,36450,36450,36450,36450,0
|
|
20230703,090000,15697550,36450,36600,36600,36450,429
|