651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194800,544377200,35900,35900,35900,35900,1346
|
|
20230704,194700,544377200,35900,35900,35900,35900,0
|
|
20230704,194600,544377200,35900,35900,35900,35900,0
|
|
20230704,194500,544377200,35900,35900,35900,35900,0
|
|
20230704,194400,544377200,35900,35900,35900,35900,0
|
|
20230704,194300,544377200,35900,35900,35900,35900,0
|
|
20230704,194200,544377200,35900,35900,35900,35900,0
|
|
20230704,194100,544377200,35900,35900,35900,35900,0
|
|
20230704,194000,544377200,35900,35900,35900,35900,0
|
|
20230704,193900,544377200,35900,35900,35900,35900,0
|
|
20230704,193800,544377200,35900,35900,35900,35900,0
|
|
20230704,193700,544377200,35900,35900,35900,35900,0
|
|
20230704,193600,544377200,35900,35900,35900,35900,0
|
|
20230704,193500,544377200,35900,35900,35900,35900,0
|
|
20230704,193400,544377200,35900,35900,35900,35900,0
|
|
20230704,193300,544377200,35900,35900,35900,35900,0
|
|
20230704,193200,544377200,35900,35900,35900,35900,0
|
|
20230704,193100,544377200,35900,35900,35900,35900,0
|
|
20230704,193000,544377200,35900,35900,35900,35900,0
|
|
20230704,192900,544377200,35900,35900,35900,35900,0
|
|
20230704,192800,544377200,35900,35900,35900,35900,0
|
|
20230704,192700,544377200,35900,35900,35900,35900,0
|
|
20230704,192600,544377200,35900,35900,35900,35900,0
|
|
20230704,192500,544377200,35900,35900,35900,35900,0
|
|
20230704,192400,544377200,35900,35900,35900,35900,0
|
|
20230704,192300,544377200,35900,35900,35900,35900,0
|
|
20230704,192200,544377200,35900,35900,35900,35900,0
|
|
20230704,192100,544377200,35900,35900,35900,35900,0
|
|
20230704,192000,544377200,35900,35900,35900,35900,0
|
|
20230704,191900,544377200,35900,35900,35900,35900,0
|
|
20230704,191800,544377200,35900,35900,35900,35900,1346
|
|
20230704,191700,544377200,35900,35900,35900,35900,0
|
|
20230704,191600,544377200,35900,35900,35900,35900,0
|
|
20230704,191500,544377200,35900,35900,35900,35900,0
|
|
20230704,191400,544377200,35900,35900,35900,35900,0
|
|
20230704,191300,544377200,35900,35900,35900,35900,0
|
|
20230704,191200,544377200,35900,35900,35900,35900,0
|
|
20230704,191100,544377200,35900,35900,35900,35900,0
|
|
20230704,191000,544377200,35900,35900,35900,35900,0
|
|
20230704,190900,544377200,35900,35900,35900,35900,0
|
|
20230704,190800,544377200,35900,35900,35900,35900,0
|
|
20230704,190700,544377200,35900,35900,35900,35900,0
|
|
20230704,190600,544377200,35900,35900,35900,35900,0
|
|
20230704,190500,544377200,35900,35900,35900,35900,0
|
|
20230704,190400,544377200,35900,35900,35900,35900,0
|
|
20230704,190300,544377200,35900,35900,35900,35900,0
|
|
20230704,190200,544377200,35900,35900,35900,35900,0
|
|
20230704,190100,544377200,35900,35900,35900,35900,0
|
|
20230704,190000,544377200,35900,35900,35900,35900,0
|
|
20230704,185900,544377200,35900,35900,35900,35900,0
|
|
20230704,185800,544377200,35900,35900,35900,35900,0
|
|
20230704,185700,544377200,35900,35900,35900,35900,0
|
|
20230704,185600,544377200,35900,35900,35900,35900,0
|
|
20230704,185500,544377200,35900,35900,35900,35900,0
|
|
20230704,185400,544377200,35900,35900,35900,35900,0
|
|
20230704,185300,544377200,35900,35900,35900,35900,0
|
|
20230704,185200,544377200,35900,35900,35900,35900,0
|
|
20230704,185100,544377200,35900,35900,35900,35900,0
|
|
20230704,185000,544377200,35900,35900,35900,35900,0
|
|
20230704,184900,544377200,35900,35900,35900,35900,0
|
|
20230704,184800,544377200,35900,35900,35900,35900,1346
|
|
20230704,184700,544377200,35900,35900,35900,35900,0
|
|
20230704,184600,544377200,35900,35900,35900,35900,0
|
|
20230704,184500,544377200,35900,35900,35900,35900,0
|
|
20230704,184400,544377200,35900,35900,35900,35900,0
|
|
20230704,184300,544377200,35900,35900,35900,35900,0
|
|
20230704,184200,544377200,35900,35900,35900,35900,0
|
|
20230704,184100,544377200,35900,35900,35900,35900,0
|
|
20230704,184000,544377200,35900,35900,35900,35900,0
|
|
20230704,183900,544377200,35900,35900,35900,35900,0
|
|
20230704,183800,544377200,35900,35900,35900,35900,0
|
|
20230704,183700,544377200,35900,35900,35900,35900,0
|
|
20230704,183600,544377200,35900,35900,35900,35900,0
|
|
20230704,183500,544377200,35900,35900,35900,35900,0
|
|
20230704,183400,544377200,35900,35900,35900,35900,0
|
|
20230704,183300,544377200,35900,35900,35900,35900,0
|
|
20230704,183200,544377200,35900,35900,35900,35900,0
|
|
20230704,183100,544377200,35900,35900,35900,35900,0
|
|
20230704,183000,544377200,35900,35900,35900,35900,0
|
|
20230704,182900,544377200,35900,35900,35900,35900,0
|
|
20230704,182800,544377200,35900,35900,35900,35900,0
|
|
20230704,182700,544377200,35900,35900,35900,35900,0
|
|
20230704,182600,544377200,35900,35900,35900,35900,0
|
|
20230704,182500,544377200,35900,35900,35900,35900,0
|
|
20230704,182400,544377200,35900,35900,35900,35900,0
|
|
20230704,182300,544377200,35900,35900,35900,35900,0
|
|
20230704,182200,544377200,35900,35900,35900,35900,0
|
|
20230704,182100,544377200,35900,35900,35900,35900,0
|
|
20230704,182000,544377200,35900,35900,35900,35900,0
|
|
20230704,181900,544377200,35900,35900,35900,35900,0
|
|
20230704,181800,544377200,35900,35900,35900,35900,1346
|
|
20230704,181700,544377200,35900,35900,35900,35900,0
|
|
20230704,181600,544377200,35900,35900,35900,35900,0
|
|
20230704,181500,544377200,35900,35900,35900,35900,0
|
|
20230704,181400,544377200,35900,35900,35900,35900,0
|
|
20230704,181300,544377200,35900,35900,35900,35900,0
|
|
20230704,181200,544377200,35900,35900,35900,35900,0
|
|
20230704,181100,544377200,35900,35900,35900,35900,0
|
|
20230704,181000,544377200,35900,35900,35900,35900,0
|
|
20230704,180900,544377200,35900,35900,35900,35900,0
|
|
20230704,180800,544377200,35900,35900,35900,35900,0
|
|
20230704,180700,544377200,35900,35900,35900,35900,0
|
|
20230704,180600,544377200,35900,35900,35900,35900,0
|
|
20230704,180500,544377200,35900,35900,35900,35900,0
|
|
20230704,180400,544377200,35900,35900,35900,35900,0
|
|
20230704,180300,544377200,35900,35900,35900,35900,0
|
|
20230704,180200,544377200,35900,35900,35900,35900,0
|
|
20230704,180100,544377200,35900,35900,35900,35900,0
|
|
20230704,180000,544377200,35900,35900,35900,35900,0
|
|
20230704,175900,544377200,35900,35900,35900,35900,0
|
|
20230704,175800,544377200,35900,35900,35900,35900,0
|
|
20230704,175700,544377200,35900,35900,35900,35900,0
|
|
20230704,175600,544377200,35900,35900,35900,35900,0
|
|
20230704,175500,544377200,35900,35900,35900,35900,0
|
|
20230704,175400,544377200,35900,35900,35900,35900,0
|
|
20230704,175300,544377200,35900,35900,35900,35900,0
|
|
20230704,175200,544377200,35900,35900,35900,35900,0
|
|
20230704,175100,544377200,35900,35900,35900,35900,0
|
|
20230704,175000,544377200,35900,35900,35900,35900,0
|
|
20230704,174900,544377200,35900,35900,35900,35900,0
|
|
20230704,174800,544377200,35900,35900,35900,35900,1346
|
|
20230704,174700,544377200,35900,35900,35900,35900,0
|
|
20230704,174600,544377200,35900,35900,35900,35900,0
|
|
20230704,174500,544377200,35900,35900,35900,35900,0
|
|
20230704,174400,544377200,35900,35900,35900,35900,0
|
|
20230704,174300,544377200,35900,35900,35900,35900,0
|
|
20230704,174200,544377200,35900,35900,35900,35900,0
|
|
20230704,174100,544377200,35900,35900,35900,35900,0
|
|
20230704,174000,544377200,35900,35900,35900,35900,0
|
|
20230704,173900,544377200,35900,35900,35900,35900,0
|
|
20230704,173800,544377200,35900,35900,35900,35900,0
|
|
20230704,173700,544377200,35900,35900,35900,35900,0
|
|
20230704,173600,544377200,35900,35900,35900,35900,0
|
|
20230704,173500,544377200,35900,35900,35900,35900,0
|
|
20230704,173400,544377200,35900,35900,35900,35900,0
|
|
20230704,173300,544377200,35900,35900,35900,35900,0
|
|
20230704,173200,544377200,35900,35900,35900,35900,0
|
|
20230704,173100,544377200,35900,35900,35900,35900,0
|
|
20230704,173000,544377200,35900,35900,35900,35900,0
|
|
20230704,172900,544377200,35900,35900,35900,35900,0
|
|
20230704,172800,544377200,35900,35900,35900,35900,0
|
|
20230704,172700,544377200,35900,35900,35900,35900,0
|
|
20230704,172600,544377200,35900,35900,35900,35900,0
|
|
20230704,172500,544377200,35900,35900,35900,35900,0
|
|
20230704,172400,544377200,35900,35900,35900,35900,0
|
|
20230704,172300,544377200,35900,35900,35900,35900,0
|
|
20230704,172200,544377200,35900,35900,35900,35900,0
|
|
20230704,172100,544377200,35900,35900,35900,35900,0
|
|
20230704,172000,544377200,35900,35900,35900,35900,0
|
|
20230704,171900,544377200,35900,35900,35900,35900,0
|
|
20230704,171800,544377200,35900,35900,35900,35900,1346
|
|
20230704,171700,544377200,35900,35900,35900,35900,0
|
|
20230704,171600,544377200,35900,35900,35900,35900,0
|
|
20230704,171500,544377200,35900,35900,35900,35900,0
|
|
20230704,171400,544377200,35900,35900,35900,35900,0
|
|
20230704,171300,544377200,35900,35900,35900,35900,0
|
|
20230704,171200,544377200,35900,35900,35900,35900,0
|
|
20230704,171100,544377200,35900,35900,35900,35900,0
|
|
20230704,171000,544377200,35900,35900,35900,35900,0
|
|
20230704,170900,544377200,35900,35900,35900,35900,0
|
|
20230704,170800,544377200,35900,35900,35900,35900,0
|
|
20230704,170700,544377200,35900,35900,35900,35900,0
|
|
20230704,170600,544377200,35900,35900,35900,35900,0
|
|
20230704,170500,544377200,35900,35900,35900,35900,0
|
|
20230704,170400,544377200,35900,35900,35900,35900,0
|
|
20230704,170300,544377200,35900,35900,35900,35900,0
|
|
20230704,170200,544377200,35900,35900,35900,35900,0
|
|
20230704,170100,544377200,35900,35900,35900,35900,0
|
|
20230704,170000,544377200,35900,35900,35900,35900,0
|
|
20230704,165900,544377200,35900,35900,35900,35900,0
|
|
20230704,165800,544377200,35900,35900,35900,35900,0
|
|
20230704,165700,544377200,35900,35900,35900,35900,0
|
|
20230704,165600,544377200,35900,35900,35900,35900,0
|
|
20230704,165500,544377200,35900,35900,35900,35900,0
|
|
20230704,165400,544377200,35900,35900,35900,35900,0
|
|
20230704,165300,544377200,35900,35900,35900,35900,0
|
|
20230704,165200,544377200,35900,35900,35900,35900,0
|
|
20230704,165100,544377200,35900,35900,35900,35900,0
|
|
20230704,165000,544377200,35900,35900,35900,35900,0
|
|
20230704,164900,544377200,35900,35900,35900,35900,0
|
|
20230704,164800,544377200,35900,35900,35900,35900,1346
|
|
20230704,164700,544377200,35900,35900,35900,35900,0
|
|
20230704,164600,544377200,35900,35900,35900,35900,0
|
|
20230704,164500,544377200,35900,35900,35900,35900,0
|
|
20230704,164400,544377200,35900,35900,35900,35900,0
|
|
20230704,164300,544377200,35900,35900,35900,35900,0
|
|
20230704,164200,544377200,35900,35900,35900,35900,0
|
|
20230704,164100,544377200,35900,35900,35900,35900,0
|
|
20230704,164000,544377200,35900,35900,35900,35900,0
|
|
20230704,163900,544377200,35900,35900,35900,35900,0
|
|
20230704,163800,544377200,35900,35900,35900,35900,0
|
|
20230704,163700,544377200,35900,35900,35900,35900,0
|
|
20230704,163600,544377200,35900,35900,35900,35900,0
|
|
20230704,163500,544377200,35900,35900,35900,35900,0
|
|
20230704,163400,544377200,35900,35900,35900,35900,0
|
|
20230704,163300,544377200,35900,35900,35900,35900,0
|
|
20230704,163200,544377200,35900,35900,35900,35900,0
|
|
20230704,163100,544377200,35900,35900,35900,35900,0
|
|
20230704,163000,544377200,35900,35900,35900,35900,0
|
|
20230704,162900,544377200,35900,35900,35900,35900,0
|
|
20230704,162800,544377200,35900,35900,35900,35900,0
|
|
20230704,162700,544377200,35900,35900,35900,35900,0
|
|
20230704,162600,544377200,35900,35900,35900,35900,0
|
|
20230704,162500,544377200,35900,35900,35900,35900,0
|
|
20230704,162400,544377200,35900,35900,35900,35900,0
|
|
20230704,162300,544377200,35900,35900,35900,35900,0
|
|
20230704,162200,544377200,35900,35900,35900,35900,0
|
|
20230704,162100,544377200,35900,35900,35900,35900,0
|
|
20230704,162000,544377200,35900,35900,35900,35900,0
|
|
20230704,161900,544377200,35900,35900,35900,35900,0
|
|
20230704,161800,544377200,35900,35900,35900,35900,1346
|
|
20230704,161700,544377200,35900,35900,35900,35900,0
|
|
20230704,161600,544377200,35900,35900,35900,35900,0
|
|
20230704,161500,544377200,35900,35900,35900,35900,0
|
|
20230704,161400,544377200,35900,35900,35900,35900,0
|
|
20230704,161300,544377200,35900,35900,35900,35900,0
|
|
20230704,161200,544377200,35900,35900,35900,35900,0
|
|
20230704,161100,544377200,35900,35900,35900,35900,0
|
|
20230704,161000,544377200,35900,35900,35900,35900,0
|
|
20230704,160900,544377200,35900,35900,35900,35900,0
|
|
20230704,160800,544377200,35900,35900,35900,35900,0
|
|
20230704,160700,544377200,35900,35900,35900,35900,0
|
|
20230704,160600,544377200,35900,35900,35900,35900,0
|
|
20230704,160500,544377200,35900,35900,35900,35900,0
|
|
20230704,160400,544377200,35900,35900,35900,35900,0
|
|
20230704,160300,544377200,35900,35900,35900,35900,0
|
|
20230704,160200,544377200,35900,35900,35900,35900,0
|
|
20230704,160100,544377200,35900,35900,35900,35900,0
|
|
20230704,160000,544377200,35900,35900,35900,35900,0
|
|
20230704,155900,544377200,35900,35900,35900,35900,0
|
|
20230704,155800,544377200,35900,35900,35900,35900,0
|
|
20230704,155700,544377200,35900,35900,35900,35900,0
|
|
20230704,155600,544377200,35900,35900,35900,35900,0
|
|
20230704,155500,544377200,35900,35900,35900,35900,0
|
|
20230704,155400,544377200,35900,35900,35900,35900,0
|
|
20230704,155300,544377200,35900,35900,35900,35900,0
|
|
20230704,155200,544377200,35900,35900,35900,35900,0
|
|
20230704,155100,544377200,35900,35900,35900,35900,0
|
|
20230704,155000,544377200,35900,35900,35900,35900,0
|
|
20230704,154900,544377200,35900,35900,35900,35900,0
|
|
20230704,154800,544377200,35900,35900,35900,35900,1346
|
|
20230704,154700,544377200,35900,35900,35900,35900,0
|
|
20230704,154600,544377200,35900,35900,35900,35900,0
|
|
20230704,154500,544377200,35900,35900,35900,35900,0
|
|
20230704,154400,544377200,35900,35900,35900,35900,0
|
|
20230704,154300,544377200,35900,35900,35900,35900,0
|
|
20230704,154200,544377200,35900,35900,35900,35900,0
|
|
20230704,154100,544377200,35900,35900,35900,35900,0
|
|
20230704,154000,544377200,35900,35900,35900,35900,0
|
|
20230704,153900,544377200,35900,35900,35900,35900,0
|
|
20230704,153800,544377200,35900,35900,35900,35900,0
|
|
20230704,153700,544377200,35900,35900,35900,35900,0
|
|
20230704,153600,544377200,35900,35900,35900,35900,0
|
|
20230704,153500,544377200,35900,35900,35900,35900,0
|
|
20230704,153400,544377200,35900,35900,35900,35900,0
|
|
20230704,153300,544377200,35900,35900,35900,35900,0
|
|
20230704,153200,544377200,35900,35900,35900,35900,0
|
|
20230704,153100,544377200,35900,35900,35900,35900,0
|
|
20230704,153000,544377200,35900,35900,35900,35900,1346
|
|
20230704,152900,496055800,35950,35950,35950,35950,0
|
|
20230704,152800,496055800,35950,35950,35950,35950,0
|
|
20230704,152700,496055800,35950,35950,35950,35950,0
|
|
20230704,152600,496055800,35950,35950,35950,35950,0
|
|
20230704,152500,496055800,35950,35950,35950,35950,0
|
|
20230704,152400,496055800,35950,35950,35950,35950,0
|
|
20230704,152300,496055800,35950,35950,35950,35950,0
|
|
20230704,152200,496055800,35950,35950,35950,35950,0
|
|
20230704,152100,496055800,35950,35950,35950,35950,0
|
|
20230704,152000,496055800,35950,35950,35950,35950,0
|
|
20230704,151900,496055800,35950,35950,35950,35950,8
|
|
20230704,151800,495768200,35900,35900,35900,35900,0
|
|
20230704,151700,495768200,35900,35900,35950,35900,731
|
|
20230704,151600,469491700,35850,35850,35850,35850,0
|
|
20230704,151500,469491700,35850,35900,35900,35850,2
|
|
20230704,151400,469419950,35900,35900,35900,35900,193
|
|
20230704,151300,462491250,35900,35900,35900,35900,6
|
|
20230704,151200,462275850,35900,35950,35950,35900,14
|
|
20230704,151100,461772800,36000,35950,36000,35950,240
|
|
20230704,151000,453142700,35950,35950,35950,35950,6
|
|
20230704,150900,452927000,35950,35950,35950,35950,1
|
|
20230704,150800,452891050,35950,35950,35950,35950,0
|
|
20230704,150700,452891050,35950,35950,35950,35950,0
|
|
20230704,150600,452891050,35950,35950,35950,35950,0
|
|
20230704,150500,452891050,35950,35950,35950,35950,89
|
|
20230704,150400,449691500,35950,35950,35950,35950,2
|
|
20230704,150300,449619600,36000,35950,36000,35950,270
|
|
20230704,150200,439906250,35950,35950,35950,35950,5
|
|
20230704,150100,439726500,35950,36000,36000,35950,104
|
|
20230704,150000,435982700,35850,35850,35850,35850,1
|
|
20230704,145900,435946850,36000,36000,36000,36000,1
|
|
20230704,145800,435910850,36000,36000,36000,36000,0
|
|
20230704,145700,435910850,36000,35900,36000,35900,200
|
|
20230704,145600,428714050,35850,35850,35850,35850,0
|
|
20230704,145500,428714050,35850,35850,35850,35850,0
|
|
20230704,145400,428714050,35850,35850,35850,35850,0
|
|
20230704,145300,428714050,35850,35850,35850,35850,4
|
|
20230704,145200,428570650,35850,35850,35850,35850,1
|
|
20230704,145100,428534800,35850,35850,35850,35850,0
|
|
20230704,145000,428534800,35850,35850,35850,35850,0
|
|
20230704,144900,428534800,35850,35850,35850,35850,0
|
|
20230704,144800,428534800,35850,35850,35850,35850,0
|
|
20230704,144700,428534800,35850,35850,35850,35850,0
|
|
20230704,144600,428534800,35850,35750,35900,35750,458
|
|
20230704,144500,412158750,35750,35750,35750,35750,0
|
|
20230704,144400,412158750,35750,35750,35750,35750,15
|
|
20230704,144300,411622500,35700,35700,35700,35700,0
|
|
20230704,144200,411622500,35700,35650,35700,35650,198
|
|
20230704,144100,404555900,35550,35550,35550,35550,0
|
|
20230704,144000,404555900,35550,35550,35550,35550,0
|
|
20230704,143900,404555900,35550,35650,35650,35550,60
|
|
20230704,143800,402419700,35700,35700,35700,35700,0
|
|
20230704,143700,402419700,35700,35700,35700,35700,0
|
|
20230704,143600,402419700,35700,35700,35700,35700,22
|
|
20230704,143500,401634300,35700,35650,35700,35650,210
|
|
20230704,143400,394142300,35600,35600,35600,35600,0
|
|
20230704,143300,394142300,35600,35600,35600,35600,0
|
|
20230704,143200,394142300,35600,35600,35600,35600,0
|
|
20230704,143100,394142300,35600,35600,35600,35600,0
|
|
20230704,143000,394142300,35600,35600,35600,35600,0
|
|
20230704,142900,394142300,35600,35600,35600,35600,0
|
|
20230704,142800,394142300,35600,35600,35600,35600,0
|
|
20230704,142700,394142300,35600,35600,35600,35600,0
|
|
20230704,142600,394142300,35600,35600,35600,35600,0
|
|
20230704,142500,394142300,35600,35600,35600,35600,3
|
|
20230704,142400,394035500,35600,35600,35600,35600,0
|
|
20230704,142300,394035500,35600,35600,35600,35600,0
|
|
20230704,142200,394035500,35600,35600,35600,35600,12
|
|
20230704,142100,393608300,35600,35600,35600,35600,0
|
|
20230704,142000,393608300,35600,35600,35600,35600,0
|
|
20230704,141900,393608300,35600,35600,35600,35600,1
|
|
20230704,141800,393572700,35650,35650,35650,35650,0
|
|
20230704,141700,393572700,35650,35650,35650,35650,0
|
|
20230704,141600,393572700,35650,35650,35650,35650,0
|
|
20230704,141500,393572700,35650,35650,35650,35650,0
|
|
20230704,141400,393572700,35650,35650,35650,35650,0
|
|
20230704,141300,393572700,35650,35650,35650,35650,1
|
|
20230704,141200,393537050,35550,35550,35550,35550,0
|
|
20230704,141100,393537050,35550,35550,35550,35550,0
|
|
20230704,141000,393537050,35550,35550,35550,35550,116
|
|
20230704,140900,389413250,35550,35550,35550,35550,0
|
|
20230704,140800,389413250,35550,35550,35550,35550,0
|
|
20230704,140700,389413250,35550,35550,35550,35550,0
|
|
20230704,140600,389413250,35550,35550,35550,35550,0
|
|
20230704,140500,389413250,35550,35550,35550,35550,0
|
|
20230704,140400,389413250,35550,35550,35550,35550,0
|
|
20230704,140300,389413250,35550,35550,35550,35550,0
|
|
20230704,140200,389413250,35550,35550,35550,35550,50
|
|
20230704,140100,387635750,35650,35650,35650,35650,0
|
|
20230704,140000,387635750,35650,35650,35650,35650,0
|
|
20230704,135900,387635750,35650,35650,35650,35650,0
|
|
20230704,135800,387635750,35650,35650,35650,35650,0
|
|
20230704,135700,387635750,35650,35650,35650,35650,0
|
|
20230704,135600,387635750,35650,35650,35650,35650,0
|
|
20230704,135500,387635750,35650,35650,35650,35650,0
|
|
20230704,135400,387635750,35650,35650,35650,35650,0
|
|
20230704,135300,387635750,35650,35650,35650,35650,0
|
|
20230704,135200,387635750,35650,35650,35650,35650,1
|
|
20230704,135100,387600100,35550,35550,35550,35550,0
|
|
20230704,135000,387600100,35550,35550,35550,35550,0
|
|
20230704,134900,387600100,35550,35550,35550,35550,1
|
|
20230704,134800,387564550,35550,35550,35550,35550,4
|
|
20230704,134700,387422350,35550,35550,35550,35550,0
|
|
20230704,134600,387422350,35550,35550,35550,35550,5
|
|
20230704,134500,387244600,35550,35550,35550,35550,1
|
|
20230704,134400,387209050,35550,35550,35550,35550,0
|
|
20230704,134300,387209050,35550,35550,35550,35550,0
|
|
20230704,134200,387209050,35550,35550,35550,35550,0
|
|
20230704,134100,387209050,35550,35550,35550,35550,0
|
|
20230704,134000,387209050,35550,35550,35550,35550,0
|
|
20230704,133900,387209050,35550,35550,35550,35550,0
|
|
20230704,133800,387209050,35550,35550,35550,35550,53
|
|
20230704,133700,385324900,35550,35550,35550,35550,0
|
|
20230704,133600,385324900,35550,35550,35550,35550,0
|
|
20230704,133500,385324900,35550,35550,35550,35550,10
|
|
20230704,133400,384969400,35600,35600,35600,35600,90
|
|
20230704,133300,381765400,35700,35700,35700,35700,0
|
|
20230704,133200,381765400,35700,35700,35700,35700,0
|
|
20230704,133100,381765400,35700,35700,35700,35700,0
|
|
20230704,133000,381765400,35700,35700,35700,35700,0
|
|
20230704,132900,381765400,35700,35700,35700,35700,0
|
|
20230704,132800,381765400,35700,35700,35700,35700,0
|
|
20230704,132700,381765400,35700,35700,35700,35700,0
|
|
20230704,132600,381765400,35700,35700,35700,35700,0
|
|
20230704,132500,381765400,35700,35700,35700,35700,0
|
|
20230704,132400,381765400,35700,35700,35700,35700,100
|
|
20230704,132300,378195400,35650,35650,35650,35650,0
|
|
20230704,132200,378195400,35650,35650,35650,35650,544
|
|
20230704,132100,358801800,35650,35650,35650,35650,0
|
|
20230704,132000,358801800,35650,35650,35650,35650,0
|
|
20230704,131900,358801800,35650,35650,35650,35650,0
|
|
20230704,131800,358801800,35650,35650,35650,35650,120
|
|
20230704,131700,354523800,35650,35650,35650,35650,10
|
|
20230704,131600,354167300,35650,35650,35650,35650,0
|
|
20230704,131500,354167300,35650,35650,35650,35650,1
|
|
20230704,131400,354131650,35650,35650,35650,35650,66
|
|
20230704,131300,351778750,35650,35650,35650,35650,16
|
|
20230704,131200,351208350,35700,35700,35700,35700,0
|
|
20230704,131100,351208350,35700,35700,35700,35700,2
|
|
20230704,131000,351136950,35700,35700,35700,35700,22
|
|
20230704,130900,350351550,35700,35700,35700,35700,0
|
|
20230704,130800,350351550,35700,35700,35700,35700,0
|
|
20230704,130700,350351550,35700,35700,35700,35700,12
|
|
20230704,130600,349923150,35750,35750,35750,35750,0
|
|
20230704,130500,349923150,35750,35750,35750,35750,0
|
|
20230704,130400,349923150,35750,35750,35750,35750,0
|
|
20230704,130300,349923150,35750,35750,35750,35750,0
|
|
20230704,130200,349923150,35750,35750,35750,35750,0
|
|
20230704,130100,349923150,35750,35750,35750,35750,88
|
|
20230704,130000,346777150,35750,35750,35750,35750,0
|
|
20230704,125900,346777150,35750,35750,35750,35750,0
|
|
20230704,125800,346777150,35750,35750,35750,35750,10
|
|
20230704,125700,346419650,35750,35750,35750,35750,0
|
|
20230704,125600,346419650,35750,35750,35750,35750,0
|
|
20230704,125500,346419650,35750,35750,35750,35750,0
|
|
20230704,125400,346419650,35750,35750,35750,35750,0
|
|
20230704,125300,346419650,35750,35750,35750,35750,0
|
|
20230704,125200,346419650,35750,35750,35750,35750,0
|
|
20230704,125100,346419650,35750,35800,35800,35750,172
|
|
20230704,125000,340267250,35850,35850,35850,35850,0
|
|
20230704,124900,340267250,35850,35850,35850,35850,0
|
|
20230704,124800,340267250,35850,35850,35850,35850,0
|
|
20230704,124700,340267250,35850,35850,35850,35850,0
|
|
20230704,124600,340267250,35850,35850,35850,35850,0
|
|
20230704,124500,340267250,35850,35850,35850,35850,0
|
|
20230704,124400,340267250,35850,35850,35850,35850,0
|
|
20230704,124300,340267250,35850,35850,35850,35850,0
|
|
20230704,124200,340267250,35850,35850,35850,35850,0
|
|
20230704,124100,340267250,35850,35850,35850,35850,0
|
|
20230704,124000,340267250,35850,35850,35850,35850,2
|
|
20230704,123900,340195550,35800,35800,35800,35800,71
|
|
20230704,123800,337653750,35800,35800,35800,35800,0
|
|
20230704,123700,337653750,35800,35800,35800,35800,0
|
|
20230704,123600,337653750,35800,35800,35800,35800,10
|
|
20230704,123500,337295750,35800,35800,35800,35800,10
|
|
20230704,123400,336937750,35800,35800,35800,35800,1
|
|
20230704,123300,336901950,35800,35800,35800,35800,3
|
|
20230704,123200,336794550,35750,35750,35750,35750,0
|
|
20230704,123100,336794550,35750,35750,35750,35750,0
|
|
20230704,123000,336794550,35750,35750,35750,35750,0
|
|
20230704,122900,336794550,35750,35750,35750,35750,0
|
|
20230704,122800,336794550,35750,35750,35750,35750,0
|
|
20230704,122700,336794550,35750,35750,35750,35750,0
|
|
20230704,122600,336794550,35750,35750,35750,35750,0
|
|
20230704,122500,336794550,35750,35750,35750,35750,0
|
|
20230704,122400,336794550,35750,35750,35750,35750,0
|
|
20230704,122300,336794550,35750,35750,35750,35750,0
|
|
20230704,122200,336794550,35750,35750,35750,35750,0
|
|
20230704,122100,336794550,35750,35750,35750,35750,0
|
|
20230704,122000,336794550,35750,35750,35750,35750,0
|
|
20230704,121900,336794550,35750,35750,35750,35750,0
|
|
20230704,121800,336794550,35750,35750,35750,35750,0
|
|
20230704,121700,336794550,35750,35750,35750,35750,0
|
|
20230704,121600,336794550,35750,35700,35750,35550,143
|
|
20230704,121500,331692250,35750,35750,35750,35750,0
|
|
20230704,121400,331692250,35750,35750,35750,35750,0
|
|
20230704,121300,331692250,35750,35750,35750,35750,0
|
|
20230704,121200,331692250,35750,35750,35750,35750,0
|
|
20230704,121100,331692250,35750,35900,35900,35750,100
|
|
20230704,121000,328116450,36000,36000,36000,36000,0
|
|
20230704,120900,328116450,36000,36000,36000,36000,0
|
|
20230704,120800,328116450,36000,36000,36000,36000,0
|
|
20230704,120700,328116450,36000,36000,36000,36000,0
|
|
20230704,120600,328116450,36000,36000,36000,36000,10
|
|
20230704,120500,327756450,36000,35600,36000,35550,251
|
|
20230704,120400,318768900,35600,35600,35600,35600,0
|
|
20230704,120300,318768900,35600,35600,35600,35600,0
|
|
20230704,120200,318768900,35600,35600,35600,35600,0
|
|
20230704,120100,318768900,35600,35600,35600,35600,0
|
|
20230704,120000,318768900,35600,35600,35600,35600,0
|
|
20230704,115900,318768900,35600,35600,35600,35600,3
|
|
20230704,115800,318662100,35550,35550,35550,35550,0
|
|
20230704,115700,318662100,35550,35550,35550,35550,0
|
|
20230704,115600,318662100,35550,35550,35550,35550,0
|
|
20230704,115500,318662100,35550,35550,35550,35550,1
|
|
20230704,115400,318626550,35600,35600,35600,35600,0
|
|
20230704,115300,318626550,35600,35600,35600,35600,24
|
|
20230704,115200,317772150,35600,35600,35600,35600,30
|
|
20230704,115100,316704150,35600,35600,35600,35600,15
|
|
20230704,115000,316170150,35550,35550,35550,35550,0
|
|
20230704,114900,316170150,35550,35550,35550,35550,0
|
|
20230704,114800,316170150,35550,35550,35550,35550,1
|
|
20230704,114700,316134600,35550,35550,35550,35550,0
|
|
20230704,114600,316134600,35550,35550,35550,35550,141
|
|
20230704,114500,311122050,35550,35550,35550,35550,0
|
|
20230704,114400,311122050,35550,35550,35550,35550,0
|
|
20230704,114300,311122050,35550,35550,35550,35550,0
|
|
20230704,114200,311122050,35550,35550,35550,35550,0
|
|
20230704,114100,311122050,35550,35550,35550,35550,9
|
|
20230704,114000,310802100,35500,35500,35500,35500,54
|
|
20230704,113900,308885100,35600,35600,35600,35600,2
|
|
20230704,113800,308813900,35500,35500,35500,35500,0
|
|
20230704,113700,308813900,35500,35500,35500,35500,0
|
|
20230704,113600,308813900,35500,35500,35500,35500,0
|
|
20230704,113500,308813900,35500,35500,35500,35500,60
|
|
20230704,113400,306683900,35500,35500,35500,35500,0
|
|
20230704,113300,306683900,35500,35500,35500,35500,0
|
|
20230704,113200,306683900,35500,35500,35500,35500,0
|
|
20230704,113100,306683900,35500,35500,35500,35500,1
|
|
20230704,113000,306648400,35400,35400,35400,35400,20
|
|
20230704,112900,305940400,35400,35400,35400,35400,0
|
|
20230704,112800,305940400,35400,35400,35400,35400,0
|
|
20230704,112700,305940400,35400,35400,35400,35400,0
|
|
20230704,112600,305940400,35400,35400,35400,35400,0
|
|
20230704,112500,305940400,35400,35400,35400,35400,0
|
|
20230704,112400,305940400,35400,35400,35400,35400,0
|
|
20230704,112300,305940400,35400,35400,35400,35400,0
|
|
20230704,112200,305940400,35400,35500,35500,35400,400
|
|
20230704,112100,291774100,35500,35500,35500,35500,5
|
|
20230704,112000,291596600,35500,35500,35500,35500,0
|
|
20230704,111900,291596600,35500,35500,35500,35500,3
|
|
20230704,111800,291490100,35500,35500,35500,35500,8
|
|
20230704,111700,291206100,35500,35500,35500,35500,0
|
|
20230704,111600,291206100,35500,35500,35500,35500,0
|
|
20230704,111500,291206100,35500,35500,35500,35500,0
|
|
20230704,111400,291206100,35500,35500,35500,35500,0
|
|
20230704,111300,291206100,35500,35500,35500,35500,0
|
|
20230704,111200,291206100,35500,35500,35500,35500,0
|
|
20230704,111100,291206100,35500,35500,35500,35500,0
|
|
20230704,111000,291206100,35500,35500,35500,35500,0
|
|
20230704,110900,291206100,35500,35500,35500,35500,0
|
|
20230704,110800,291206100,35500,35500,35500,35500,0
|
|
20230704,110700,291206100,35500,35500,35500,35500,0
|
|
20230704,110600,291206100,35500,35500,35500,35500,0
|
|
20230704,110500,291206100,35500,35500,35500,35500,0
|
|
20230704,110400,291206100,35500,35500,35500,35500,0
|
|
20230704,110300,291206100,35500,35500,35500,35500,0
|
|
20230704,110200,291206100,35500,35500,35500,35500,0
|
|
20230704,110100,291206100,35500,35500,35500,35500,4
|
|
20230704,110000,291064100,35500,35500,35500,35500,0
|
|
20230704,105900,291064100,35500,35500,35500,35500,0
|
|
20230704,105800,291064100,35500,35500,35500,35500,0
|
|
20230704,105700,291064100,35500,35500,35500,35500,0
|
|
20230704,105600,291064100,35500,35500,35500,35500,10
|
|
20230704,105500,290709100,35500,35500,35500,35500,0
|
|
20230704,105400,290709100,35500,35500,35500,35500,0
|
|
20230704,105300,290709100,35500,35500,35500,35500,0
|
|
20230704,105200,290709100,35500,35500,35500,35500,10
|
|
20230704,105100,290354100,35500,35500,35500,35500,6
|
|
20230704,105000,290141100,35500,35500,35500,35500,50
|
|
20230704,104900,288366100,35500,35500,35500,35500,250
|
|
20230704,104800,279491100,35550,35500,35550,35500,219
|
|
20230704,104700,271715900,35500,35500,35500,35500,0
|
|
20230704,104600,271715900,35500,35500,35500,35500,0
|
|
20230704,104500,271715900,35500,35500,35550,35500,147
|
|
20230704,104400,266497300,35500,35500,35500,35500,55
|
|
20230704,104300,264544800,35400,35400,35400,35400,76
|
|
20230704,104200,261854400,35300,35300,35300,35300,40
|
|
20230704,104100,260442400,35300,35350,35350,35300,28
|
|
20230704,104000,259453950,35350,35350,35350,35350,0
|
|
20230704,103900,259453950,35350,35350,35350,35350,0
|
|
20230704,103800,259453950,35350,35350,35350,35300,122
|
|
20230704,103700,255142800,35350,35350,35350,35350,0
|
|
20230704,103600,255142800,35350,35350,35350,35350,54
|
|
20230704,103500,253233900,35350,35350,35350,35350,61
|
|
20230704,103400,251077550,35350,35350,35350,35350,13
|
|
20230704,103300,250618000,35350,35350,35350,35350,10
|
|
20230704,103200,250264500,35350,35350,35350,35350,0
|
|
20230704,103100,250264500,35350,35350,35350,35350,1
|
|
20230704,103000,250229150,35300,35300,35300,35300,0
|
|
20230704,102900,250229150,35300,35300,35300,35300,0
|
|
20230704,102800,250229150,35300,35300,35300,35300,50
|
|
20230704,102700,248464150,35300,35300,35300,35300,0
|
|
20230704,102600,248464150,35300,35300,35300,35300,110
|
|
20230704,102500,244581150,35300,35350,35350,35300,300
|
|
20230704,102400,233981150,35350,35350,35350,35350,0
|
|
20230704,102300,233981150,35350,35350,35350,35350,0
|
|
20230704,102200,233981150,35350,35350,35350,35350,12
|
|
20230704,102100,233556950,35350,35350,35350,35350,90
|
|
20230704,102000,230375450,35350,35350,35350,35350,20
|
|
20230704,101900,229668450,35350,35350,35350,35350,0
|
|
20230704,101800,229668450,35350,35350,35350,35350,3
|
|
20230704,101700,229562400,35350,35350,35350,35350,0
|
|
20230704,101600,229562400,35350,35350,35350,35350,63
|
|
20230704,101500,227335350,35400,35400,35400,35400,0
|
|
20230704,101400,227335350,35400,35400,35400,35400,1
|
|
20230704,101300,227299950,35350,35350,35350,35350,0
|
|
20230704,101200,227299950,35350,35350,35350,35350,15
|
|
20230704,101100,226769700,35350,35350,35350,35350,33
|
|
20230704,101000,225603150,35300,35300,35300,35300,30
|
|
20230704,100900,224544150,35300,35300,35300,35300,3
|
|
20230704,100800,224438250,35300,35350,35350,35300,125
|
|
20230704,100700,220025650,35350,35350,35350,35350,4
|
|
20230704,100600,219884250,35350,35350,35350,35350,0
|
|
20230704,100500,219884250,35350,35350,35350,35350,0
|
|
20230704,100400,219884250,35350,35250,35350,35250,10
|
|
20230704,100300,219530950,35350,35350,35350,35350,4
|
|
20230704,100200,219389550,35350,35250,35350,35250,75
|
|
20230704,100100,216743800,35250,35300,35300,35250,250
|
|
20230704,100000,207921300,35350,35350,35350,35350,1
|
|
20230704,095900,207885950,35350,35350,35350,35350,1
|
|
20230704,095800,207850600,35400,35400,35400,35350,26
|
|
20230704,095700,206931200,35300,35400,35400,35300,280
|
|
20230704,095600,197047000,35350,35400,35400,35350,210
|
|
20230704,095500,189623250,35400,35400,35400,35400,0
|
|
20230704,095400,189623250,35400,35350,35400,35350,50
|
|
20230704,095300,187855250,35400,35400,35400,35400,5
|
|
20230704,095200,187678250,35350,35350,35350,35350,0
|
|
20230704,095100,187678250,35350,35400,35400,35350,150
|
|
20230704,095000,182374250,35400,35400,35400,35400,0
|
|
20230704,094900,182374250,35400,35400,35400,35400,90
|
|
20230704,094800,179188250,35350,35400,35400,35350,246
|
|
20230704,094700,170489850,35350,35400,35400,35350,181
|
|
20230704,094600,164083250,35400,35400,35400,35400,0
|
|
20230704,094500,164083250,35400,35400,35400,35400,3
|
|
20230704,094400,163977050,35400,35450,35450,35400,650
|
|
20230704,094300,140954450,35450,35550,35550,35450,340
|
|
20230704,094200,128894100,35600,35600,35600,35600,61
|
|
20230704,094100,126722500,35600,35600,35600,35600,30
|
|
20230704,094000,125654500,35600,35600,35600,35600,50
|
|
20230704,093900,123874500,35600,35600,35600,35600,20
|
|
20230704,093800,123162500,35750,35600,35750,35600,31
|
|
20230704,093700,122058750,35600,35500,35600,35500,55
|
|
20230704,093600,120103350,35450,35450,35450,35450,50
|
|
20230704,093500,118330850,35450,35450,35450,35450,60
|
|
20230704,093400,116203850,35500,35500,35500,35500,0
|
|
20230704,093300,116203850,35500,35500,35500,35500,17
|
|
20230704,093200,115600350,35500,35550,35550,35500,95
|
|
20230704,093100,112223600,35500,35500,35500,35500,0
|
|
20230704,093000,112223600,35500,35500,35500,35500,44
|
|
20230704,092900,110661600,35500,35500,35500,35500,0
|
|
20230704,092800,110661600,35500,35550,35550,35500,41
|
|
20230704,092700,109204300,35500,35500,35500,35500,61
|
|
20230704,092600,107038800,35500,35500,35500,35500,0
|
|
20230704,092500,107038800,35500,35500,35500,35500,1
|
|
20230704,092400,107003300,35500,35500,35500,35500,18
|
|
20230704,092300,106364300,35500,35500,35500,35500,0
|
|
20230704,092200,106364300,35500,35500,35500,35500,50
|
|
20230704,092100,104589300,35500,35500,35500,35500,24
|
|
20230704,092000,103737300,35500,35500,35500,35500,1
|
|
20230704,091900,103701800,35450,35550,35550,35450,288
|
|
20230704,091800,93478800,35550,35550,35550,35550,728
|
|
20230704,091700,67598400,35600,35600,35600,35600,1
|
|
20230704,091600,67562800,35650,35650,35650,35650,1
|
|
20230704,091500,67527150,35750,35750,35750,35750,56
|
|
20230704,091400,65525150,35650,35550,35650,35550,224
|
|
20230704,091300,57543650,35550,35600,35600,35500,232
|
|
20230704,091200,49297000,35650,35650,35650,35650,16
|
|
20230704,091100,48726600,35700,35700,35700,35700,0
|
|
20230704,091000,48726600,35700,35700,35700,35700,28
|
|
20230704,090900,47727000,35700,35700,35700,35700,0
|
|
20230704,090800,47727000,35700,35700,35700,35700,60
|
|
20230704,090700,45585000,35700,35700,35700,35700,78
|
|
20230704,090600,42800400,35650,35650,35650,35650,20
|
|
20230704,090500,42087400,35650,35650,35650,35650,114
|
|
20230704,090400,38023300,35650,35650,35650,35650,0
|
|
20230704,090300,38023300,35650,35700,35700,35650,1000
|
|
20230704,090200,2372700,35950,35950,35950,35950,0
|
|
20230704,090100,2372700,35950,35950,35950,35950,0
|
|
20230704,090000,2372700,35950,35950,35950,35950,66
|