657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195400,618296950,36000,36000,36000,36000,686
|
|
20230705,195300,618296950,36000,36000,36000,36000,0
|
|
20230705,195200,618296950,36000,36000,36000,36000,0
|
|
20230705,195100,618296950,36000,36000,36000,36000,0
|
|
20230705,195000,618296950,36000,36000,36000,36000,0
|
|
20230705,194900,618296950,36000,36000,36000,36000,0
|
|
20230705,194800,618296950,36000,36000,36000,36000,0
|
|
20230705,194700,618296950,36000,36000,36000,36000,0
|
|
20230705,194600,618296950,36000,36000,36000,36000,0
|
|
20230705,194500,618296950,36000,36000,36000,36000,0
|
|
20230705,194400,618296950,36000,36000,36000,36000,0
|
|
20230705,194300,618296950,36000,36000,36000,36000,0
|
|
20230705,194200,618296950,36000,36000,36000,36000,0
|
|
20230705,194100,618296950,36000,36000,36000,36000,0
|
|
20230705,194000,618296950,36000,36000,36000,36000,0
|
|
20230705,193900,618296950,36000,36000,36000,36000,0
|
|
20230705,193800,618296950,36000,36000,36000,36000,0
|
|
20230705,193700,618296950,36000,36000,36000,36000,0
|
|
20230705,193600,618296950,36000,36000,36000,36000,0
|
|
20230705,193500,618296950,36000,36000,36000,36000,0
|
|
20230705,193400,618296950,36000,36000,36000,36000,0
|
|
20230705,193300,618296950,36000,36000,36000,36000,0
|
|
20230705,193200,618296950,36000,36000,36000,36000,0
|
|
20230705,193100,618296950,36000,36000,36000,36000,0
|
|
20230705,193000,618296950,36000,36000,36000,36000,0
|
|
20230705,192900,618296950,36000,36000,36000,36000,0
|
|
20230705,192800,618296950,36000,36000,36000,36000,0
|
|
20230705,192700,618296950,36000,36000,36000,36000,0
|
|
20230705,192600,618296950,36000,36000,36000,36000,0
|
|
20230705,192500,618296950,36000,36000,36000,36000,0
|
|
20230705,192400,618296950,36000,36000,36000,36000,686
|
|
20230705,192300,618296950,36000,36000,36000,36000,0
|
|
20230705,192200,618296950,36000,36000,36000,36000,0
|
|
20230705,192100,618296950,36000,36000,36000,36000,0
|
|
20230705,192000,618296950,36000,36000,36000,36000,0
|
|
20230705,191900,618296950,36000,36000,36000,36000,0
|
|
20230705,191800,618296950,36000,36000,36000,36000,0
|
|
20230705,191700,618296950,36000,36000,36000,36000,0
|
|
20230705,191600,618296950,36000,36000,36000,36000,0
|
|
20230705,191500,618296950,36000,36000,36000,36000,0
|
|
20230705,191400,618296950,36000,36000,36000,36000,0
|
|
20230705,191300,618296950,36000,36000,36000,36000,0
|
|
20230705,191200,618296950,36000,36000,36000,36000,0
|
|
20230705,191100,618296950,36000,36000,36000,36000,0
|
|
20230705,191000,618296950,36000,36000,36000,36000,0
|
|
20230705,190900,618296950,36000,36000,36000,36000,0
|
|
20230705,190800,618296950,36000,36000,36000,36000,0
|
|
20230705,190700,618296950,36000,36000,36000,36000,0
|
|
20230705,190600,618296950,36000,36000,36000,36000,0
|
|
20230705,190500,618296950,36000,36000,36000,36000,0
|
|
20230705,190400,618296950,36000,36000,36000,36000,0
|
|
20230705,190300,618296950,36000,36000,36000,36000,0
|
|
20230705,190200,618296950,36000,36000,36000,36000,0
|
|
20230705,190100,618296950,36000,36000,36000,36000,0
|
|
20230705,190000,618296950,36000,36000,36000,36000,0
|
|
20230705,185900,618296950,36000,36000,36000,36000,0
|
|
20230705,185800,618296950,36000,36000,36000,36000,0
|
|
20230705,185700,618296950,36000,36000,36000,36000,0
|
|
20230705,185600,618296950,36000,36000,36000,36000,0
|
|
20230705,185500,618296950,36000,36000,36000,36000,0
|
|
20230705,185400,618296950,36000,36000,36000,36000,686
|
|
20230705,185300,618296950,36000,36000,36000,36000,0
|
|
20230705,185200,618296950,36000,36000,36000,36000,0
|
|
20230705,185100,618296950,36000,36000,36000,36000,0
|
|
20230705,185000,618296950,36000,36000,36000,36000,0
|
|
20230705,184900,618296950,36000,36000,36000,36000,0
|
|
20230705,184800,618296950,36000,36000,36000,36000,0
|
|
20230705,184700,618296950,36000,36000,36000,36000,0
|
|
20230705,184600,618296950,36000,36000,36000,36000,0
|
|
20230705,184500,618296950,36000,36000,36000,36000,0
|
|
20230705,184400,618296950,36000,36000,36000,36000,0
|
|
20230705,184300,618296950,36000,36000,36000,36000,0
|
|
20230705,184200,618296950,36000,36000,36000,36000,0
|
|
20230705,184100,618296950,36000,36000,36000,36000,0
|
|
20230705,184000,618296950,36000,36000,36000,36000,0
|
|
20230705,183900,618296950,36000,36000,36000,36000,0
|
|
20230705,183800,618296950,36000,36000,36000,36000,0
|
|
20230705,183700,618296950,36000,36000,36000,36000,0
|
|
20230705,183600,618296950,36000,36000,36000,36000,0
|
|
20230705,183500,618296950,36000,36000,36000,36000,0
|
|
20230705,183400,618296950,36000,36000,36000,36000,0
|
|
20230705,183300,618296950,36000,36000,36000,36000,0
|
|
20230705,183200,618296950,36000,36000,36000,36000,0
|
|
20230705,183100,618296950,36000,36000,36000,36000,0
|
|
20230705,183000,618296950,36000,36000,36000,36000,0
|
|
20230705,182900,618296950,36000,36000,36000,36000,0
|
|
20230705,182800,618296950,36000,36000,36000,36000,0
|
|
20230705,182700,618296950,36000,36000,36000,36000,0
|
|
20230705,182600,618296950,36000,36000,36000,36000,0
|
|
20230705,182500,618296950,36000,36000,36000,36000,0
|
|
20230705,182400,618296950,36000,36000,36000,36000,686
|
|
20230705,182300,618296950,36000,36000,36000,36000,0
|
|
20230705,182200,618296950,36000,36000,36000,36000,0
|
|
20230705,182100,618296950,36000,36000,36000,36000,0
|
|
20230705,182000,618296950,36000,36000,36000,36000,0
|
|
20230705,181900,618296950,36000,36000,36000,36000,0
|
|
20230705,181800,618296950,36000,36000,36000,36000,0
|
|
20230705,181700,618296950,36000,36000,36000,36000,0
|
|
20230705,181600,618296950,36000,36000,36000,36000,0
|
|
20230705,181500,618296950,36000,36000,36000,36000,0
|
|
20230705,181400,618296950,36000,36000,36000,36000,0
|
|
20230705,181300,618296950,36000,36000,36000,36000,0
|
|
20230705,181200,618296950,36000,36000,36000,36000,0
|
|
20230705,181100,618296950,36000,36000,36000,36000,0
|
|
20230705,181000,618296950,36000,36000,36000,36000,0
|
|
20230705,180900,618296950,36000,36000,36000,36000,0
|
|
20230705,180800,618296950,36000,36000,36000,36000,0
|
|
20230705,180700,618296950,36000,36000,36000,36000,0
|
|
20230705,180600,618296950,36000,36000,36000,36000,0
|
|
20230705,180500,618296950,36000,36000,36000,36000,0
|
|
20230705,180400,618296950,36000,36000,36000,36000,0
|
|
20230705,180300,618296950,36000,36000,36000,36000,0
|
|
20230705,180200,618296950,36000,36000,36000,36000,0
|
|
20230705,180100,618296950,36000,36000,36000,36000,0
|
|
20230705,180000,618296950,36000,36000,36000,36000,0
|
|
20230705,175900,618296950,36000,36000,36000,36000,0
|
|
20230705,175800,618296950,36000,36000,36000,36000,0
|
|
20230705,175700,618296950,36000,36000,36000,36000,0
|
|
20230705,175600,618296950,36000,36000,36000,36000,0
|
|
20230705,175500,618296950,36000,36000,36000,36000,0
|
|
20230705,175400,618296950,36000,36000,36000,36000,686
|
|
20230705,175300,618296950,36000,36000,36000,36000,0
|
|
20230705,175200,618296950,36000,36000,36000,36000,0
|
|
20230705,175100,618296950,36000,36000,36000,36000,0
|
|
20230705,175000,618296950,36000,36000,36000,36000,0
|
|
20230705,174900,618296950,36000,36000,36000,36000,0
|
|
20230705,174800,618296950,36000,36000,36000,36000,0
|
|
20230705,174700,618296950,36000,36000,36000,36000,0
|
|
20230705,174600,618296950,36000,36000,36000,36000,0
|
|
20230705,174500,618296950,36000,36000,36000,36000,0
|
|
20230705,174400,618296950,36000,36000,36000,36000,0
|
|
20230705,174300,618296950,36000,36000,36000,36000,0
|
|
20230705,174200,618296950,36000,36000,36000,36000,0
|
|
20230705,174100,618296950,36000,36000,36000,36000,0
|
|
20230705,174000,618296950,36000,36000,36000,36000,0
|
|
20230705,173900,618296950,36000,36000,36000,36000,0
|
|
20230705,173800,618296950,36000,36000,36000,36000,0
|
|
20230705,173700,618296950,36000,36000,36000,36000,0
|
|
20230705,173600,618296950,36000,36000,36000,36000,0
|
|
20230705,173500,618296950,36000,36000,36000,36000,0
|
|
20230705,173400,618296950,36000,36000,36000,36000,0
|
|
20230705,173300,618296950,36000,36000,36000,36000,0
|
|
20230705,173200,618296950,36000,36000,36000,36000,0
|
|
20230705,173100,618296950,36000,36000,36000,36000,0
|
|
20230705,173000,618296950,36000,36000,36000,36000,0
|
|
20230705,172900,618296950,36000,36000,36000,36000,0
|
|
20230705,172800,618296950,36000,36000,36000,36000,0
|
|
20230705,172700,618296950,36000,36000,36000,36000,0
|
|
20230705,172600,618296950,36000,36000,36000,36000,0
|
|
20230705,172500,618296950,36000,36000,36000,36000,0
|
|
20230705,172400,618296950,36000,36000,36000,36000,686
|
|
20230705,172300,618296950,36000,36000,36000,36000,0
|
|
20230705,172200,618296950,36000,36000,36000,36000,0
|
|
20230705,172100,618296950,36000,36000,36000,36000,0
|
|
20230705,172000,618296950,36000,36000,36000,36000,0
|
|
20230705,171900,618296950,36000,36000,36000,36000,0
|
|
20230705,171800,618296950,36000,36000,36000,36000,0
|
|
20230705,171700,618296950,36000,36000,36000,36000,0
|
|
20230705,171600,618296950,36000,36000,36000,36000,0
|
|
20230705,171500,618296950,36000,36000,36000,36000,0
|
|
20230705,171400,618296950,36000,36000,36000,36000,0
|
|
20230705,171300,618296950,36000,36000,36000,36000,0
|
|
20230705,171200,618296950,36000,36000,36000,36000,0
|
|
20230705,171100,618296950,36000,36000,36000,36000,0
|
|
20230705,171000,618296950,36000,36000,36000,36000,0
|
|
20230705,170900,618296950,36000,36000,36000,36000,0
|
|
20230705,170800,618296950,36000,36000,36000,36000,0
|
|
20230705,170700,618296950,36000,36000,36000,36000,0
|
|
20230705,170600,618296950,36000,36000,36000,36000,0
|
|
20230705,170500,618296950,36000,36000,36000,36000,0
|
|
20230705,170400,618296950,36000,36000,36000,36000,0
|
|
20230705,170300,618296950,36000,36000,36000,36000,0
|
|
20230705,170200,618296950,36000,36000,36000,36000,0
|
|
20230705,170100,618296950,36000,36000,36000,36000,0
|
|
20230705,170000,618296950,36000,36000,36000,36000,0
|
|
20230705,165900,618296950,36000,36000,36000,36000,0
|
|
20230705,165800,618296950,36000,36000,36000,36000,0
|
|
20230705,165700,618296950,36000,36000,36000,36000,0
|
|
20230705,165600,618296950,36000,36000,36000,36000,0
|
|
20230705,165500,618296950,36000,36000,36000,36000,0
|
|
20230705,165400,618296950,36000,36000,36000,36000,686
|
|
20230705,165300,618296950,36000,36000,36000,36000,0
|
|
20230705,165200,618296950,36000,36000,36000,36000,0
|
|
20230705,165100,618296950,36000,36000,36000,36000,0
|
|
20230705,165000,618296950,36000,36000,36000,36000,0
|
|
20230705,164900,618296950,36000,36000,36000,36000,0
|
|
20230705,164800,618296950,36000,36000,36000,36000,0
|
|
20230705,164700,618296950,36000,36000,36000,36000,0
|
|
20230705,164600,618296950,36000,36000,36000,36000,0
|
|
20230705,164500,618296950,36000,36000,36000,36000,0
|
|
20230705,164400,618296950,36000,36000,36000,36000,0
|
|
20230705,164300,618296950,36000,36000,36000,36000,0
|
|
20230705,164200,618296950,36000,36000,36000,36000,0
|
|
20230705,164100,618296950,36000,36000,36000,36000,0
|
|
20230705,164000,618296950,36000,36000,36000,36000,0
|
|
20230705,163900,618296950,36000,36000,36000,36000,0
|
|
20230705,163800,618296950,36000,36000,36000,36000,0
|
|
20230705,163700,618296950,36000,36000,36000,36000,0
|
|
20230705,163600,618296950,36000,36000,36000,36000,0
|
|
20230705,163500,618296950,36000,36000,36000,36000,0
|
|
20230705,163400,618296950,36000,36000,36000,36000,0
|
|
20230705,163300,618296950,36000,36000,36000,36000,0
|
|
20230705,163200,618296950,36000,36000,36000,36000,0
|
|
20230705,163100,618296950,36000,36000,36000,36000,0
|
|
20230705,163000,618296950,36000,36000,36000,36000,0
|
|
20230705,162900,618296950,36000,36000,36000,36000,0
|
|
20230705,162800,618296950,36000,36000,36000,36000,0
|
|
20230705,162700,618296950,36000,36000,36000,36000,0
|
|
20230705,162600,618296950,36000,36000,36000,36000,0
|
|
20230705,162500,618296950,36000,36000,36000,36000,0
|
|
20230705,162400,618296950,36000,36000,36000,36000,686
|
|
20230705,162300,618296950,36000,36000,36000,36000,0
|
|
20230705,162200,618296950,36000,36000,36000,36000,0
|
|
20230705,162100,618296950,36000,36000,36000,36000,0
|
|
20230705,162000,618296950,36000,36000,36000,36000,0
|
|
20230705,161900,618296950,36000,36000,36000,36000,0
|
|
20230705,161800,618296950,36000,36000,36000,36000,0
|
|
20230705,161700,618296950,36000,36000,36000,36000,0
|
|
20230705,161600,618296950,36000,36000,36000,36000,0
|
|
20230705,161500,618296950,36000,36000,36000,36000,0
|
|
20230705,161400,618296950,36000,36000,36000,36000,0
|
|
20230705,161300,618296950,36000,36000,36000,36000,0
|
|
20230705,161200,618296950,36000,36000,36000,36000,0
|
|
20230705,161100,618296950,36000,36000,36000,36000,0
|
|
20230705,161000,618296950,36000,36000,36000,36000,0
|
|
20230705,160900,618296950,36000,36000,36000,36000,0
|
|
20230705,160800,618296950,36000,36000,36000,36000,0
|
|
20230705,160700,618296950,36000,36000,36000,36000,0
|
|
20230705,160600,618296950,36000,36000,36000,36000,0
|
|
20230705,160500,618296950,36000,36000,36000,36000,0
|
|
20230705,160400,618296950,36000,36000,36000,36000,0
|
|
20230705,160300,618296950,36000,36000,36000,36000,0
|
|
20230705,160200,618296950,36000,36000,36000,36000,0
|
|
20230705,160100,618296950,36000,36000,36000,36000,0
|
|
20230705,160000,618296950,36000,36000,36000,36000,0
|
|
20230705,155900,618296950,36000,36000,36000,36000,0
|
|
20230705,155800,618296950,36000,36000,36000,36000,0
|
|
20230705,155700,618296950,36000,36000,36000,36000,0
|
|
20230705,155600,618296950,36000,36000,36000,36000,0
|
|
20230705,155500,618296950,36000,36000,36000,36000,0
|
|
20230705,155400,618296950,36000,36000,36000,36000,686
|
|
20230705,155300,618296950,36000,36000,36000,36000,0
|
|
20230705,155200,618296950,36000,36000,36000,36000,0
|
|
20230705,155100,618296950,36000,36000,36000,36000,0
|
|
20230705,155000,618296950,36000,36000,36000,36000,0
|
|
20230705,154900,618296950,36000,36000,36000,36000,0
|
|
20230705,154800,618296950,36000,36000,36000,36000,0
|
|
20230705,154700,618296950,36000,36000,36000,36000,0
|
|
20230705,154600,618296950,36000,36000,36000,36000,0
|
|
20230705,154500,618296950,36000,36000,36000,36000,0
|
|
20230705,154400,618296950,36000,36000,36000,36000,0
|
|
20230705,154300,618296950,36000,36000,36000,36000,0
|
|
20230705,154200,618296950,36000,36000,36000,36000,0
|
|
20230705,154100,618296950,36000,36000,36000,36000,0
|
|
20230705,154000,618296950,36000,36000,36000,36000,0
|
|
20230705,153900,618296950,36000,36000,36000,36000,0
|
|
20230705,153800,618296950,36000,36000,36000,36000,0
|
|
20230705,153700,618296950,36000,36000,36000,36000,0
|
|
20230705,153600,618296950,36000,36000,36000,36000,0
|
|
20230705,153500,618296950,36000,36000,36000,36000,0
|
|
20230705,153400,618296950,36000,36000,36000,36000,0
|
|
20230705,153300,618296950,36000,36000,36000,36000,0
|
|
20230705,153200,618296950,36000,36000,36000,36000,0
|
|
20230705,153100,618296950,36000,36000,36000,36000,0
|
|
20230705,153000,618296950,36000,36000,36000,36000,686
|
|
20230705,152900,593600950,35900,35900,35900,35900,0
|
|
20230705,152800,593600950,35900,35900,35900,35900,0
|
|
20230705,152700,593600950,35900,35900,35900,35900,0
|
|
20230705,152600,593600950,35900,35900,35900,35900,0
|
|
20230705,152500,593600950,35900,35900,35900,35900,0
|
|
20230705,152400,593600950,35900,35900,35900,35900,0
|
|
20230705,152300,593600950,35900,35900,35900,35900,0
|
|
20230705,152200,593600950,35900,35900,35900,35900,0
|
|
20230705,152100,593600950,35900,35900,35900,35900,0
|
|
20230705,152000,593600950,35900,35900,35900,35900,0
|
|
20230705,151900,593600950,35900,35900,35900,35900,4
|
|
20230705,151800,593457350,35900,35900,35900,35900,3
|
|
20230705,151700,593349650,35900,35900,35900,35900,2
|
|
20230705,151600,593277850,35900,35900,35900,35900,58
|
|
20230705,151500,591195650,35900,35850,35900,35850,508
|
|
20230705,151400,572983500,35900,35900,35900,35900,0
|
|
20230705,151300,572983500,35900,35900,35900,35900,0
|
|
20230705,151200,572983500,35900,35900,35900,35900,0
|
|
20230705,151100,572983500,35900,35900,35900,35900,5
|
|
20230705,151000,572804000,35950,35800,35950,35800,100
|
|
20230705,150900,569219000,35800,35800,35800,35800,44
|
|
20230705,150800,567643800,35700,35700,35700,35700,0
|
|
20230705,150700,567643800,35700,35700,35700,35700,33
|
|
20230705,150600,566465700,35700,35700,35700,35700,0
|
|
20230705,150500,566465700,35700,35700,35700,35700,0
|
|
20230705,150400,566465700,35700,35700,35700,35700,153
|
|
20230705,150300,561003600,35700,35800,35800,35700,73
|
|
20230705,150200,558393200,35700,35700,35700,35700,73
|
|
20230705,150100,555787100,35700,35650,35700,35650,714
|
|
20230705,150000,530332300,35650,35650,35650,35650,0
|
|
20230705,145900,530332300,35650,35650,35650,35650,14
|
|
20230705,145800,529833200,35650,35650,35650,35650,144
|
|
20230705,145700,524699600,35650,35650,35650,35650,0
|
|
20230705,145600,524699600,35650,35700,35700,35650,16
|
|
20230705,145500,524129150,35700,35700,35700,35700,0
|
|
20230705,145400,524129150,35700,35700,35700,35700,13
|
|
20230705,145300,523665050,35650,35650,35650,35650,0
|
|
20230705,145200,523665050,35650,35650,35650,35650,0
|
|
20230705,145100,523665050,35650,35650,35650,35650,0
|
|
20230705,145000,523665050,35650,35650,35650,35650,0
|
|
20230705,144900,523665050,35650,35650,35650,35650,4
|
|
20230705,144800,523522450,35650,35650,35650,35650,0
|
|
20230705,144700,523522450,35650,35650,35650,35650,0
|
|
20230705,144600,523522450,35650,35650,35650,35650,12
|
|
20230705,144500,523094650,35700,35700,35700,35700,108
|
|
20230705,144400,519239050,35700,35700,35700,35700,0
|
|
20230705,144300,519239050,35700,35700,35700,35700,0
|
|
20230705,144200,519239050,35700,35700,35700,35700,0
|
|
20230705,144100,519239050,35700,35700,35700,35700,0
|
|
20230705,144000,519239050,35700,35700,35700,35700,2
|
|
20230705,143900,519167650,35700,35750,35750,35700,7
|
|
20230705,143800,518917500,35750,35750,35750,35750,3
|
|
20230705,143700,518810250,35750,35750,35750,35750,0
|
|
20230705,143600,518810250,35750,35750,35750,35750,14
|
|
20230705,143500,518309750,35750,35750,35750,35750,0
|
|
20230705,143400,518309750,35750,35750,35750,35750,13
|
|
20230705,143300,517845000,35750,35750,35750,35750,0
|
|
20230705,143200,517845000,35750,35650,35750,35650,143
|
|
20230705,143100,512744550,35750,35650,35750,35500,644
|
|
20230705,143000,489828500,35650,35650,35650,35650,91
|
|
20230705,142900,486584350,35650,35650,35650,35650,0
|
|
20230705,142800,486584350,35650,35650,35650,35650,0
|
|
20230705,142700,486584350,35650,35650,35650,35650,0
|
|
20230705,142600,486584350,35650,35650,35650,35650,0
|
|
20230705,142500,486584350,35650,35650,35650,35650,0
|
|
20230705,142400,486584350,35650,35750,35750,35650,400
|
|
20230705,142300,472301950,35800,35850,35850,35800,94
|
|
20230705,142200,468936600,35900,35900,35900,35900,3
|
|
20230705,142100,468828900,35900,35900,35900,35900,0
|
|
20230705,142000,468828900,35900,35900,35900,35900,3
|
|
20230705,141900,468721200,35900,35900,35900,35900,1
|
|
20230705,141800,468685300,35800,35800,35800,35800,0
|
|
20230705,141700,468685300,35800,35800,35800,35800,0
|
|
20230705,141600,468685300,35800,35800,35800,35800,0
|
|
20230705,141500,468685300,35800,35800,35800,35800,0
|
|
20230705,141400,468685300,35800,35800,35800,35800,0
|
|
20230705,141300,468685300,35800,35800,35800,35800,0
|
|
20230705,141200,468685300,35800,35800,35800,35800,0
|
|
20230705,141100,468685300,35800,35800,35800,35800,0
|
|
20230705,141000,468685300,35800,35800,35800,35800,0
|
|
20230705,140900,468685300,35800,35800,35800,35800,200
|
|
20230705,140800,461525300,35800,35800,35800,35800,0
|
|
20230705,140700,461525300,35800,35800,35800,35800,114
|
|
20230705,140600,457444100,35800,35800,35800,35800,0
|
|
20230705,140500,457444100,35800,35850,35850,35800,97
|
|
20230705,140400,453971450,35900,35900,35900,35900,1
|
|
20230705,140300,453935550,36000,36000,36000,36000,0
|
|
20230705,140200,453935550,36000,36000,36000,36000,36
|
|
20230705,140100,452639550,35900,35900,35900,35900,0
|
|
20230705,140000,452639550,35900,35900,35900,35900,0
|
|
20230705,135900,452639550,35900,35900,35900,35900,0
|
|
20230705,135800,452639550,35900,35900,35900,35900,0
|
|
20230705,135700,452639550,35900,35900,35900,35900,0
|
|
20230705,135600,452639550,35900,35900,35900,35900,95
|
|
20230705,135500,449229050,35900,35900,35900,35900,920
|
|
20230705,135400,416201050,35850,35850,35850,35850,31
|
|
20230705,135300,415089700,35800,35800,35800,35800,0
|
|
20230705,135200,415089700,35800,35800,35800,35800,0
|
|
20230705,135100,415089700,35800,35800,35800,35800,0
|
|
20230705,135000,415089700,35800,35800,35800,35800,0
|
|
20230705,134900,415089700,35800,35800,35800,35800,0
|
|
20230705,134800,415089700,35800,35800,35800,35800,0
|
|
20230705,134700,415089700,35800,35800,35800,35800,0
|
|
20230705,134600,415089700,35800,35800,35800,35800,0
|
|
20230705,134500,415089700,35800,35800,35800,35800,0
|
|
20230705,134400,415089700,35800,35850,35850,35800,101
|
|
20230705,134300,411469950,35850,35850,35850,35850,0
|
|
20230705,134200,411469950,35850,35850,35850,35850,6
|
|
20230705,134100,411254850,35900,35900,35900,35900,0
|
|
20230705,134000,411254850,35900,35900,35900,35900,0
|
|
20230705,133900,411254850,35900,35900,35900,35900,0
|
|
20230705,133800,411254850,35900,35900,35900,35900,0
|
|
20230705,133700,411254850,35900,35900,35900,35900,2
|
|
20230705,133600,411183050,35850,35850,35850,35850,0
|
|
20230705,133500,411183050,35850,35850,35850,35850,10
|
|
20230705,133400,410824550,35850,35850,35850,35850,71
|
|
20230705,133300,408279200,35800,35800,35800,35800,0
|
|
20230705,133200,408279200,35800,35800,35800,35800,0
|
|
20230705,133100,408279200,35800,35800,35800,35800,0
|
|
20230705,133000,408279200,35800,35800,35800,35800,157
|
|
20230705,132900,402658600,35850,35900,35900,35850,164
|
|
20230705,132800,396772550,35900,35950,35950,35900,545
|
|
20230705,132700,377199500,36000,36000,36000,36000,0
|
|
20230705,132600,377199500,36000,36000,36000,36000,0
|
|
20230705,132500,377199500,36000,36000,36000,36000,0
|
|
20230705,132400,377199500,36000,36000,36000,36000,0
|
|
20230705,132300,377199500,36000,36000,36000,36000,0
|
|
20230705,132200,377199500,36000,36000,36000,36000,0
|
|
20230705,132100,377199500,36000,36000,36000,36000,11
|
|
20230705,132000,376803500,36000,36000,36000,36000,0
|
|
20230705,131900,376803500,36000,36000,36000,36000,0
|
|
20230705,131800,376803500,36000,36000,36000,36000,0
|
|
20230705,131700,376803500,36000,36000,36000,36000,0
|
|
20230705,131600,376803500,36000,36000,36000,35950,196
|
|
20230705,131500,369753450,36050,36050,36050,36050,0
|
|
20230705,131400,369753450,36050,36050,36050,36050,0
|
|
20230705,131300,369753450,36050,36050,36050,36050,0
|
|
20230705,131200,369753450,36050,36050,36050,36050,0
|
|
20230705,131100,369753450,36050,36050,36050,36050,0
|
|
20230705,131000,369753450,36050,36050,36050,36050,0
|
|
20230705,130900,369753450,36050,36050,36050,36050,0
|
|
20230705,130800,369753450,36050,36050,36050,36050,0
|
|
20230705,130700,369753450,36050,36050,36050,36050,1
|
|
20230705,130600,369717400,35950,35950,35950,35950,1
|
|
20230705,130500,369681450,36000,36000,36000,36000,103
|
|
20230705,130400,365973450,36000,36000,36000,36000,0
|
|
20230705,130300,365973450,36000,36000,36000,36000,0
|
|
20230705,130200,365973450,36000,36000,36000,36000,0
|
|
20230705,130100,365973450,36000,36000,36000,36000,1
|
|
20230705,130000,365937450,36000,36000,36000,36000,1
|
|
20230705,125900,365901450,35950,35950,35950,35950,0
|
|
20230705,125800,365901450,35950,35950,35950,35950,0
|
|
20230705,125700,365901450,35950,35950,35950,35950,0
|
|
20230705,125600,365901450,35950,35950,35950,35950,100
|
|
20230705,125500,362306450,35950,35950,35950,35950,3
|
|
20230705,125400,362198600,35950,35950,35950,35950,0
|
|
20230705,125300,362198600,35950,35950,35950,35950,0
|
|
20230705,125200,362198600,35950,35950,35950,35950,0
|
|
20230705,125100,362198600,35950,35950,35950,35950,0
|
|
20230705,125000,362198600,35950,35950,35950,35950,10
|
|
20230705,124900,361839100,35950,35950,35950,35950,0
|
|
20230705,124800,361839100,35950,35950,35950,35950,0
|
|
20230705,124700,361839100,35950,35950,35950,35950,0
|
|
20230705,124600,361839100,35950,35950,35950,35950,0
|
|
20230705,124500,361839100,35950,35950,35950,35950,0
|
|
20230705,124400,361839100,35950,35950,35950,35950,0
|
|
20230705,124300,361839100,35950,35950,35950,35950,0
|
|
20230705,124200,361839100,35950,35950,35950,35950,0
|
|
20230705,124100,361839100,35950,35950,35950,35950,0
|
|
20230705,124000,361839100,35950,35950,35950,35950,0
|
|
20230705,123900,361839100,35950,35950,35950,35950,42
|
|
20230705,123800,360329200,36000,36000,36000,36000,0
|
|
20230705,123700,360329200,36000,36000,36000,36000,1
|
|
20230705,123600,360293200,36000,36000,36000,36000,0
|
|
20230705,123500,360293200,36000,36000,36000,36000,66
|
|
20230705,123400,357917200,35950,35950,35950,35950,0
|
|
20230705,123300,357917200,35950,35950,35950,35950,31
|
|
20230705,123200,356802750,35900,35900,35900,35900,0
|
|
20230705,123100,356802750,35900,35900,35900,35900,0
|
|
20230705,123000,356802750,35900,35900,35900,35900,0
|
|
20230705,122900,356802750,35900,35900,35900,35900,0
|
|
20230705,122800,356802750,35900,35900,35900,35900,30
|
|
20230705,122700,355725750,35900,35900,35900,35900,0
|
|
20230705,122600,355725750,35900,35950,35950,35900,79
|
|
20230705,122500,352888200,36050,36050,36050,36050,0
|
|
20230705,122400,352888200,36050,36050,36050,36050,0
|
|
20230705,122300,352888200,36050,36050,36050,36050,20
|
|
20230705,122200,352167200,36050,36050,36050,36050,0
|
|
20230705,122100,352167200,36050,36050,36050,36050,1
|
|
20230705,122000,352131150,36050,36000,36050,36000,50
|
|
20230705,121900,350328800,36050,36050,36050,36050,0
|
|
20230705,121800,350328800,36050,36050,36050,36050,0
|
|
20230705,121700,350328800,36050,36050,36050,36050,0
|
|
20230705,121600,350328800,36050,36050,36050,36050,0
|
|
20230705,121500,350328800,36050,36050,36050,36050,0
|
|
20230705,121400,350328800,36050,36050,36050,36050,0
|
|
20230705,121300,350328800,36050,36050,36050,36050,0
|
|
20230705,121200,350328800,36050,36050,36050,36050,0
|
|
20230705,121100,350328800,36050,36050,36050,36050,0
|
|
20230705,121000,350328800,36050,36050,36050,36050,0
|
|
20230705,120900,350328800,36050,36050,36050,36050,61
|
|
20230705,120800,348129750,35950,35950,35950,35950,0
|
|
20230705,120700,348129750,35950,35950,35950,35950,138
|
|
20230705,120600,343168650,35900,35900,35900,35900,79
|
|
20230705,120500,340332550,35800,35800,35800,35800,0
|
|
20230705,120400,340332550,35800,35800,35800,35800,0
|
|
20230705,120300,340332550,35800,35800,35800,35800,1
|
|
20230705,120200,340296750,35900,35900,35900,35900,0
|
|
20230705,120100,340296750,35900,35900,35900,35900,24
|
|
20230705,120000,339435150,35950,35950,35950,35950,0
|
|
20230705,115900,339435150,35950,35950,35950,35950,0
|
|
20230705,115800,339435150,35950,35950,35950,35950,0
|
|
20230705,115700,339435150,35950,35950,35950,35950,1
|
|
20230705,115600,339399200,35950,35950,35950,35950,0
|
|
20230705,115500,339399200,35950,35950,35950,35950,0
|
|
20230705,115400,339399200,35950,35950,35950,35950,0
|
|
20230705,115300,339399200,35950,36000,36000,35950,391
|
|
20230705,115200,325342500,36100,36100,36100,36100,20
|
|
20230705,115100,324620500,36000,36000,36000,36000,0
|
|
20230705,115000,324620500,36000,36000,36000,36000,0
|
|
20230705,114900,324620500,36000,36050,36050,36000,178
|
|
20230705,114800,318207750,36100,36100,36100,36100,0
|
|
20230705,114700,318207750,36100,36100,36100,36100,0
|
|
20230705,114600,318207750,36100,36100,36100,36100,0
|
|
20230705,114500,318207750,36100,36100,36100,36100,17
|
|
20230705,114400,317594050,36100,36100,36100,36100,2
|
|
20230705,114300,317521850,36100,36050,36100,36050,51
|
|
20230705,114200,315680800,36100,36100,36100,36100,50
|
|
20230705,114100,313875800,36100,36100,36100,36100,0
|
|
20230705,114000,313875800,36100,36100,36100,36100,1
|
|
20230705,113900,313839700,36050,36050,36050,36050,0
|
|
20230705,113800,313839700,36050,36000,36050,36000,54
|
|
20230705,113700,311893250,36050,36050,36050,36050,1
|
|
20230705,113600,311857200,36050,36050,36050,36050,23
|
|
20230705,113500,311028050,36000,35900,36000,35900,106
|
|
20230705,113400,307215250,35900,35900,35900,35900,8
|
|
20230705,113300,306928050,35850,35850,35850,35850,1
|
|
20230705,113200,306892200,35800,35800,35800,35800,0
|
|
20230705,113100,306892200,35800,35800,35800,35800,0
|
|
20230705,113000,306892200,35800,35800,35800,35800,0
|
|
20230705,112900,306892200,35800,35800,35800,35800,0
|
|
20230705,112800,306892200,35800,35800,35800,35800,0
|
|
20230705,112700,306892200,35800,35850,35850,35800,54
|
|
20230705,112600,304958700,35800,35800,35800,35800,0
|
|
20230705,112500,304958700,35800,35800,35800,35800,0
|
|
20230705,112400,304958700,35800,35800,35800,35800,0
|
|
20230705,112300,304958700,35800,35800,35800,35800,0
|
|
20230705,112200,304958700,35800,35800,35800,35800,0
|
|
20230705,112100,304958700,35800,35800,35800,35800,0
|
|
20230705,112000,304958700,35800,35800,35800,35800,0
|
|
20230705,111900,304958700,35800,35800,35800,35800,0
|
|
20230705,111800,304958700,35800,35800,35800,35800,0
|
|
20230705,111700,304958700,35800,35800,35800,35800,0
|
|
20230705,111600,304958700,35800,35800,35800,35800,0
|
|
20230705,111500,304958700,35800,35800,35800,35800,3
|
|
20230705,111400,304851300,35800,35800,35800,35800,0
|
|
20230705,111300,304851300,35800,35800,35800,35800,0
|
|
20230705,111200,304851300,35800,35800,35800,35800,0
|
|
20230705,111100,304851300,35800,35800,35800,35800,0
|
|
20230705,111000,304851300,35800,35800,35800,35800,4
|
|
20230705,110900,304708100,35800,35900,35900,35800,100
|
|
20230705,110800,301125000,36000,36000,36000,36000,0
|
|
20230705,110700,301125000,36000,36000,36000,36000,0
|
|
20230705,110600,301125000,36000,36000,36000,36000,350
|
|
20230705,110500,288525000,36000,36000,36000,36000,0
|
|
20230705,110400,288525000,36000,36000,36000,36000,53
|
|
20230705,110300,286617000,36000,36000,36000,36000,0
|
|
20230705,110200,286617000,36000,36000,36000,36000,0
|
|
20230705,110100,286617000,36000,36000,36000,36000,0
|
|
20230705,110000,286617000,36000,36000,36000,36000,0
|
|
20230705,105900,286617000,36000,36000,36000,36000,0
|
|
20230705,105800,286617000,36000,36000,36000,36000,0
|
|
20230705,105700,286617000,36000,36000,36000,36000,0
|
|
20230705,105600,286617000,36000,36000,36000,36000,0
|
|
20230705,105500,286617000,36000,36000,36000,36000,0
|
|
20230705,105400,286617000,36000,36000,36000,36000,0
|
|
20230705,105300,286617000,36000,36000,36000,36000,0
|
|
20230705,105200,286617000,36000,36000,36000,36000,0
|
|
20230705,105100,286617000,36000,36000,36000,36000,100
|
|
20230705,105000,283017000,36000,35950,36000,35950,100
|
|
20230705,104900,279420050,35900,35900,35900,35900,0
|
|
20230705,104800,279420050,35900,35900,35900,35900,3
|
|
20230705,104700,279312350,35900,35900,35900,35900,0
|
|
20230705,104600,279312350,35900,35900,35900,35900,0
|
|
20230705,104500,279312350,35900,35900,35900,35900,0
|
|
20230705,104400,279312350,35900,35900,35900,35900,4
|
|
20230705,104300,279168750,36000,36000,36000,36000,0
|
|
20230705,104200,279168750,36000,36000,36000,36000,105
|
|
20230705,104100,275388750,36000,36000,36000,36000,0
|
|
20230705,104000,275388750,36000,36000,36000,36000,0
|
|
20230705,103900,275388750,36000,36000,36000,36000,0
|
|
20230705,103800,275388750,36000,36000,36000,36000,0
|
|
20230705,103700,275388750,36000,36000,36000,36000,0
|
|
20230705,103600,275388750,36000,36000,36000,36000,0
|
|
20230705,103500,275388750,36000,36000,36000,36000,0
|
|
20230705,103400,275388750,36000,36000,36000,36000,0
|
|
20230705,103300,275388750,36000,36000,36000,36000,0
|
|
20230705,103200,275388750,36000,36000,36000,36000,0
|
|
20230705,103100,275388750,36000,36000,36000,36000,0
|
|
20230705,103000,275388750,36000,36000,36000,36000,1
|
|
20230705,102900,275352750,35950,35950,35950,35950,1
|
|
20230705,102800,275316800,35800,35800,35800,35800,0
|
|
20230705,102700,275316800,35800,35900,35900,35800,55
|
|
20230705,102600,273345800,35900,35850,35900,35850,100
|
|
20230705,102500,269756400,35900,35900,35900,35900,0
|
|
20230705,102400,269756400,35900,35900,35900,35900,0
|
|
20230705,102300,269756400,35900,35900,35900,35900,0
|
|
20230705,102200,269756400,35900,35900,35900,35900,0
|
|
20230705,102100,269756400,35900,35900,35900,35900,12
|
|
20230705,102000,269325600,35800,35800,35800,35800,0
|
|
20230705,101900,269325600,35800,35800,35800,35800,0
|
|
20230705,101800,269325600,35800,35800,35800,35800,208
|
|
20230705,101700,261879200,35750,35750,35750,35750,0
|
|
20230705,101600,261879200,35750,35750,35750,35750,0
|
|
20230705,101500,261879200,35750,35750,35750,35750,0
|
|
20230705,101400,261879200,35750,35750,35750,35750,3
|
|
20230705,101300,261771950,35750,35750,35750,35750,0
|
|
20230705,101200,261771950,35750,35750,35750,35750,0
|
|
20230705,101100,261771950,35750,35750,35750,35750,35
|
|
20230705,101000,260520700,35700,35700,35700,35700,0
|
|
20230705,100900,260520700,35700,35700,35700,35700,0
|
|
20230705,100800,260520700,35700,35700,35700,35700,0
|
|
20230705,100700,260520700,35700,35700,35700,35700,0
|
|
20230705,100600,260520700,35700,35700,35700,35700,12
|
|
20230705,100500,260092300,35750,35750,35750,35750,0
|
|
20230705,100400,260092300,35750,35750,35750,35750,0
|
|
20230705,100300,260092300,35750,35750,35750,35750,0
|
|
20230705,100200,260092300,35750,35750,35750,35750,0
|
|
20230705,100100,260092300,35750,35750,35750,35750,1
|
|
20230705,100000,260056550,35750,35750,35750,35750,1
|
|
20230705,095900,260020800,35700,35700,35700,35700,5
|
|
20230705,095800,259842300,35650,35650,35650,35650,0
|
|
20230705,095700,259842300,35650,35650,35650,35650,0
|
|
20230705,095600,259842300,35650,35650,35650,35650,0
|
|
20230705,095500,259842300,35650,35650,35650,35650,0
|
|
20230705,095400,259842300,35650,35700,35700,35650,239
|
|
20230705,095300,251317000,35750,35700,35750,35700,35
|
|
20230705,095200,250066750,35700,35700,35700,35700,21
|
|
20230705,095100,249317050,35800,35800,35800,35800,0
|
|
20230705,095000,249317050,35800,35800,35800,35800,0
|
|
20230705,094900,249317050,35800,35800,35800,35800,0
|
|
20230705,094800,249317050,35800,35800,35800,35800,3
|
|
20230705,094700,249209650,35800,35800,35800,35800,0
|
|
20230705,094600,249209650,35800,35800,35800,35800,100
|
|
20230705,094500,245629650,35800,35800,35800,35800,0
|
|
20230705,094400,245629650,35800,35800,35800,35800,0
|
|
20230705,094300,245629650,35800,35800,35800,35800,125
|
|
20230705,094200,241154650,35800,35800,35800,35800,0
|
|
20230705,094100,241154650,35800,35800,35800,35800,0
|
|
20230705,094000,241154650,35800,35800,35800,35800,0
|
|
20230705,093900,241154650,35800,35750,35800,35750,107
|
|
20230705,093800,237329350,35650,35650,35650,35650,50
|
|
20230705,093700,235546850,35700,35700,35700,35700,91
|
|
20230705,093600,232298150,35650,35700,35700,35550,351
|
|
20230705,093500,219801600,35750,35750,35750,35750,1
|
|
20230705,093400,219765850,35750,35750,35750,35750,14
|
|
20230705,093300,219265350,35700,35750,35750,35700,10
|
|
20230705,093200,218908000,35800,35800,35800,35800,413
|
|
20230705,093100,204122600,35800,35800,35800,35800,0
|
|
20230705,093000,204122600,35800,35950,35950,35800,149
|
|
20230705,092900,198777150,35900,35900,35900,35900,0
|
|
20230705,092800,198777150,35900,35900,35900,35800,200
|
|
20230705,092700,191607650,35900,35650,35900,35600,176
|
|
20230705,092600,185306150,35550,35900,36150,35550,701
|
|
20230705,092500,160169700,35800,36100,36150,35800,975
|
|
20230705,092400,125139650,36000,36200,36450,36000,1243
|
|
20230705,092300,80030600,36150,36150,36150,36150,118
|
|
20230705,092200,75764900,36100,36050,36250,36050,66
|
|
20230705,092100,73378650,36150,36150,36150,36150,22
|
|
20230705,092000,72583350,36150,36150,36150,36150,1
|
|
20230705,091900,72547200,36050,36050,36050,36050,1
|
|
20230705,091800,72511150,36150,36150,36150,36150,0
|
|
20230705,091700,72511150,36150,36200,36250,36050,251
|
|
20230705,091600,63443350,36200,36100,36200,36050,358
|
|
20230705,091500,50502900,36050,35950,36100,35950,316
|
|
20230705,091400,39137650,35950,35850,35950,35850,714
|
|
20230705,091300,13500700,35650,35600,35800,35600,150
|
|
20230705,091200,8140150,35550,35550,35550,35550,0
|
|
20230705,091100,8140150,35550,35600,35600,35550,45
|
|
20230705,091000,6539450,35600,35600,35600,35600,14
|
|
20230705,090900,6041050,35550,35550,35550,35550,0
|
|
20230705,090800,6041050,35550,35650,35650,35550,35
|
|
20230705,090700,4796550,35650,35700,35700,35650,15
|
|
20230705,090600,4261750,35650,35650,35650,35650,0
|
|
20230705,090500,4261750,35650,35650,35650,35650,0
|
|
20230705,090400,4261750,35650,35650,35650,35650,0
|
|
20230705,090300,4261750,35650,35700,35700,35650,39
|
|
20230705,090200,2870900,35700,35700,35700,35700,11
|
|
20230705,090100,2478200,35900,35900,35900,35900,0
|
|
20230705,090000,2478200,35900,35950,35950,35900,69
|