656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,195300,1401186600,34750,34750,34750,34750,290
|
|
20230706,195200,1401186600,34750,34750,34750,34750,0
|
|
20230706,195100,1401186600,34750,34750,34750,34750,0
|
|
20230706,195000,1401186600,34750,34750,34750,34750,0
|
|
20230706,194900,1401186600,34750,34750,34750,34750,0
|
|
20230706,194800,1401186600,34750,34750,34750,34750,0
|
|
20230706,194700,1401186600,34750,34750,34750,34750,0
|
|
20230706,194600,1401186600,34750,34750,34750,34750,0
|
|
20230706,194500,1401186600,34750,34750,34750,34750,0
|
|
20230706,194400,1401186600,34750,34750,34750,34750,0
|
|
20230706,194300,1401186600,34750,34750,34750,34750,0
|
|
20230706,194200,1401186600,34750,34750,34750,34750,0
|
|
20230706,194100,1401186600,34750,34750,34750,34750,0
|
|
20230706,194000,1401186600,34750,34750,34750,34750,0
|
|
20230706,193900,1401186600,34750,34750,34750,34750,0
|
|
20230706,193800,1401186600,34750,34750,34750,34750,0
|
|
20230706,193700,1401186600,34750,34750,34750,34750,0
|
|
20230706,193600,1401186600,34750,34750,34750,34750,0
|
|
20230706,193500,1401186600,34750,34750,34750,34750,0
|
|
20230706,193400,1401186600,34750,34750,34750,34750,0
|
|
20230706,193300,1401186600,34750,34750,34750,34750,0
|
|
20230706,193200,1401186600,34750,34750,34750,34750,0
|
|
20230706,193100,1401186600,34750,34750,34750,34750,0
|
|
20230706,193000,1401186600,34750,34750,34750,34750,0
|
|
20230706,192900,1401186600,34750,34750,34750,34750,0
|
|
20230706,192800,1401186600,34750,34750,34750,34750,0
|
|
20230706,192700,1401186600,34750,34750,34750,34750,0
|
|
20230706,192600,1401186600,34750,34750,34750,34750,0
|
|
20230706,192500,1401186600,34750,34750,34750,34750,0
|
|
20230706,192400,1401186600,34750,34750,34750,34750,0
|
|
20230706,192300,1401186600,34750,34750,34750,34750,290
|
|
20230706,192200,1401186600,34750,34750,34750,34750,0
|
|
20230706,192100,1401186600,34750,34750,34750,34750,0
|
|
20230706,192000,1401186600,34750,34750,34750,34750,0
|
|
20230706,191900,1401186600,34750,34750,34750,34750,0
|
|
20230706,191800,1401186600,34750,34750,34750,34750,0
|
|
20230706,191700,1401186600,34750,34750,34750,34750,0
|
|
20230706,191600,1401186600,34750,34750,34750,34750,0
|
|
20230706,191500,1401186600,34750,34750,34750,34750,0
|
|
20230706,191400,1401186600,34750,34750,34750,34750,0
|
|
20230706,191300,1401186600,34750,34750,34750,34750,0
|
|
20230706,191200,1401186600,34750,34750,34750,34750,0
|
|
20230706,191100,1401186600,34750,34750,34750,34750,0
|
|
20230706,191000,1401186600,34750,34750,34750,34750,0
|
|
20230706,190900,1401186600,34750,34750,34750,34750,0
|
|
20230706,190800,1401186600,34750,34750,34750,34750,0
|
|
20230706,190700,1401186600,34750,34750,34750,34750,0
|
|
20230706,190600,1401186600,34750,34750,34750,34750,0
|
|
20230706,190500,1401186600,34750,34750,34750,34750,0
|
|
20230706,190400,1401186600,34750,34750,34750,34750,0
|
|
20230706,190300,1401186600,34750,34750,34750,34750,0
|
|
20230706,190200,1401186600,34750,34750,34750,34750,0
|
|
20230706,190100,1401186600,34750,34750,34750,34750,0
|
|
20230706,190000,1401186600,34750,34750,34750,34750,0
|
|
20230706,185900,1401186600,34750,34750,34750,34750,0
|
|
20230706,185800,1401186600,34750,34750,34750,34750,0
|
|
20230706,185700,1401186600,34750,34750,34750,34750,0
|
|
20230706,185600,1401186600,34750,34750,34750,34750,0
|
|
20230706,185500,1401186600,34750,34750,34750,34750,0
|
|
20230706,185400,1401186600,34750,34750,34750,34750,0
|
|
20230706,185300,1401186600,34750,34750,34750,34750,290
|
|
20230706,185200,1401186600,34750,34750,34750,34750,0
|
|
20230706,185100,1401186600,34750,34750,34750,34750,0
|
|
20230706,185000,1401186600,34750,34750,34750,34750,0
|
|
20230706,184900,1401186600,34750,34750,34750,34750,0
|
|
20230706,184800,1401186600,34750,34750,34750,34750,0
|
|
20230706,184700,1401186600,34750,34750,34750,34750,0
|
|
20230706,184600,1401186600,34750,34750,34750,34750,0
|
|
20230706,184500,1401186600,34750,34750,34750,34750,0
|
|
20230706,184400,1401186600,34750,34750,34750,34750,0
|
|
20230706,184300,1401186600,34750,34750,34750,34750,0
|
|
20230706,184200,1401186600,34750,34750,34750,34750,0
|
|
20230706,184100,1401186600,34750,34750,34750,34750,0
|
|
20230706,184000,1401186600,34750,34750,34750,34750,0
|
|
20230706,183900,1401186600,34750,34750,34750,34750,0
|
|
20230706,183800,1401186600,34750,34750,34750,34750,0
|
|
20230706,183700,1401186600,34750,34750,34750,34750,0
|
|
20230706,183600,1401186600,34750,34750,34750,34750,0
|
|
20230706,183500,1401186600,34750,34750,34750,34750,0
|
|
20230706,183400,1401186600,34750,34750,34750,34750,0
|
|
20230706,183300,1401186600,34750,34750,34750,34750,0
|
|
20230706,183200,1401186600,34750,34750,34750,34750,0
|
|
20230706,183100,1401186600,34750,34750,34750,34750,0
|
|
20230706,183000,1401186600,34750,34750,34750,34750,0
|
|
20230706,182900,1401186600,34750,34750,34750,34750,0
|
|
20230706,182800,1401186600,34750,34750,34750,34750,0
|
|
20230706,182700,1401186600,34750,34750,34750,34750,0
|
|
20230706,182600,1401186600,34750,34750,34750,34750,0
|
|
20230706,182500,1401186600,34750,34750,34750,34750,0
|
|
20230706,182400,1401186600,34750,34750,34750,34750,0
|
|
20230706,182300,1401186600,34750,34750,34750,34750,290
|
|
20230706,182200,1401186600,34750,34750,34750,34750,0
|
|
20230706,182100,1401186600,34750,34750,34750,34750,0
|
|
20230706,182000,1401186600,34750,34750,34750,34750,0
|
|
20230706,181900,1401186600,34750,34750,34750,34750,0
|
|
20230706,181800,1401186600,34750,34750,34750,34750,0
|
|
20230706,181700,1401186600,34750,34750,34750,34750,0
|
|
20230706,181600,1401186600,34750,34750,34750,34750,0
|
|
20230706,181500,1401186600,34750,34750,34750,34750,0
|
|
20230706,181400,1401186600,34750,34750,34750,34750,0
|
|
20230706,181300,1401186600,34750,34750,34750,34750,0
|
|
20230706,181200,1401186600,34750,34750,34750,34750,0
|
|
20230706,181100,1401186600,34750,34750,34750,34750,0
|
|
20230706,181000,1401186600,34750,34750,34750,34750,0
|
|
20230706,180900,1401186600,34750,34750,34750,34750,0
|
|
20230706,180800,1401186600,34750,34750,34750,34750,0
|
|
20230706,180700,1401186600,34750,34750,34750,34750,0
|
|
20230706,180600,1401186600,34750,34750,34750,34750,0
|
|
20230706,180500,1401186600,34750,34750,34750,34750,0
|
|
20230706,180400,1401186600,34750,34750,34750,34750,0
|
|
20230706,180300,1401186600,34750,34750,34750,34750,0
|
|
20230706,180200,1401186600,34750,34750,34750,34750,0
|
|
20230706,180100,1401186600,34750,34750,34750,34750,0
|
|
20230706,180000,1401186600,34750,34750,34750,34750,0
|
|
20230706,175900,1401186600,34750,34750,34750,34750,0
|
|
20230706,175800,1401186600,34750,34750,34750,34750,0
|
|
20230706,175700,1401186600,34750,34750,34750,34750,0
|
|
20230706,175600,1401186600,34750,34750,34750,34750,0
|
|
20230706,175500,1401186600,34750,34750,34750,34750,0
|
|
20230706,175400,1401186600,34750,34750,34750,34750,0
|
|
20230706,175300,1401186600,34750,34750,34750,34750,290
|
|
20230706,175200,1401186600,34750,34750,34750,34750,0
|
|
20230706,175100,1401186600,34750,34750,34750,34750,0
|
|
20230706,175000,1401186600,34750,34750,34750,34750,0
|
|
20230706,174900,1401186600,34750,34750,34750,34750,0
|
|
20230706,174800,1401186600,34750,34750,34750,34750,0
|
|
20230706,174700,1401186600,34750,34750,34750,34750,0
|
|
20230706,174600,1401186600,34750,34750,34750,34750,0
|
|
20230706,174500,1401186600,34750,34750,34750,34750,0
|
|
20230706,174400,1401186600,34750,34750,34750,34750,0
|
|
20230706,174300,1401186600,34750,34750,34750,34750,0
|
|
20230706,174200,1401186600,34750,34750,34750,34750,0
|
|
20230706,174100,1401186600,34750,34750,34750,34750,0
|
|
20230706,174000,1401186600,34750,34750,34750,34750,0
|
|
20230706,173900,1401186600,34750,34750,34750,34750,0
|
|
20230706,173800,1401186600,34750,34750,34750,34750,0
|
|
20230706,173700,1401186600,34750,34750,34750,34750,0
|
|
20230706,173600,1401186600,34750,34750,34750,34750,0
|
|
20230706,173500,1401186600,34750,34750,34750,34750,0
|
|
20230706,173400,1401186600,34750,34750,34750,34750,0
|
|
20230706,173300,1401186600,34750,34750,34750,34750,0
|
|
20230706,173200,1401186600,34750,34750,34750,34750,0
|
|
20230706,173100,1401186600,34750,34750,34750,34750,0
|
|
20230706,173000,1401186600,34750,34750,34750,34750,0
|
|
20230706,172900,1401186600,34750,34750,34750,34750,0
|
|
20230706,172800,1401186600,34750,34750,34750,34750,0
|
|
20230706,172700,1401186600,34750,34750,34750,34750,0
|
|
20230706,172600,1401186600,34750,34750,34750,34750,0
|
|
20230706,172500,1401186600,34750,34750,34750,34750,0
|
|
20230706,172400,1401186600,34750,34750,34750,34750,0
|
|
20230706,172300,1401186600,34750,34750,34750,34750,290
|
|
20230706,172200,1401186600,34750,34750,34750,34750,0
|
|
20230706,172100,1401186600,34750,34750,34750,34750,0
|
|
20230706,172000,1401186600,34750,34750,34750,34750,0
|
|
20230706,171900,1401186600,34750,34750,34750,34750,0
|
|
20230706,171800,1401186600,34750,34750,34750,34750,0
|
|
20230706,171700,1401186600,34750,34750,34750,34750,0
|
|
20230706,171600,1401186600,34750,34750,34750,34750,0
|
|
20230706,171500,1401186600,34750,34750,34750,34750,0
|
|
20230706,171400,1401186600,34750,34750,34750,34750,0
|
|
20230706,171300,1401186600,34750,34750,34750,34750,0
|
|
20230706,171200,1401186600,34750,34750,34750,34750,0
|
|
20230706,171100,1401186600,34750,34750,34750,34750,0
|
|
20230706,171000,1401186600,34750,34750,34750,34750,0
|
|
20230706,170900,1401186600,34750,34750,34750,34750,0
|
|
20230706,170800,1401186600,34750,34750,34750,34750,0
|
|
20230706,170700,1401186600,34750,34750,34750,34750,0
|
|
20230706,170600,1401186600,34750,34750,34750,34750,0
|
|
20230706,170500,1401186600,34750,34750,34750,34750,0
|
|
20230706,170400,1401186600,34750,34750,34750,34750,0
|
|
20230706,170300,1401186600,34750,34750,34750,34750,0
|
|
20230706,170200,1401186600,34750,34750,34750,34750,0
|
|
20230706,170100,1401186600,34750,34750,34750,34750,0
|
|
20230706,170000,1401186600,34750,34750,34750,34750,0
|
|
20230706,165900,1401186600,34750,34750,34750,34750,0
|
|
20230706,165800,1401186600,34750,34750,34750,34750,0
|
|
20230706,165700,1401186600,34750,34750,34750,34750,0
|
|
20230706,165600,1401186600,34750,34750,34750,34750,0
|
|
20230706,165500,1401186600,34750,34750,34750,34750,0
|
|
20230706,165400,1401186600,34750,34750,34750,34750,0
|
|
20230706,165300,1401186600,34750,34750,34750,34750,290
|
|
20230706,165200,1401186600,34750,34750,34750,34750,0
|
|
20230706,165100,1401186600,34750,34750,34750,34750,0
|
|
20230706,165000,1401186600,34750,34750,34750,34750,0
|
|
20230706,164900,1401186600,34750,34750,34750,34750,0
|
|
20230706,164800,1401186600,34750,34750,34750,34750,0
|
|
20230706,164700,1401186600,34750,34750,34750,34750,0
|
|
20230706,164600,1401186600,34750,34750,34750,34750,0
|
|
20230706,164500,1401186600,34750,34750,34750,34750,0
|
|
20230706,164400,1401186600,34750,34750,34750,34750,0
|
|
20230706,164300,1401186600,34750,34750,34750,34750,0
|
|
20230706,164200,1401186600,34750,34750,34750,34750,0
|
|
20230706,164100,1401186600,34750,34750,34750,34750,0
|
|
20230706,164000,1401186600,34750,34750,34750,34750,0
|
|
20230706,163900,1401186600,34750,34750,34750,34750,0
|
|
20230706,163800,1401186600,34750,34750,34750,34750,0
|
|
20230706,163700,1401186600,34750,34750,34750,34750,0
|
|
20230706,163600,1401186600,34750,34750,34750,34750,0
|
|
20230706,163500,1401186600,34750,34750,34750,34750,0
|
|
20230706,163400,1401186600,34750,34750,34750,34750,0
|
|
20230706,163300,1401186600,34750,34750,34750,34750,0
|
|
20230706,163200,1401186600,34750,34750,34750,34750,0
|
|
20230706,163100,1401186600,34750,34750,34750,34750,0
|
|
20230706,163000,1401186600,34750,34750,34750,34750,0
|
|
20230706,162900,1401186600,34750,34750,34750,34750,0
|
|
20230706,162800,1401186600,34750,34750,34750,34750,0
|
|
20230706,162700,1401186600,34750,34750,34750,34750,0
|
|
20230706,162600,1401186600,34750,34750,34750,34750,0
|
|
20230706,162500,1401186600,34750,34750,34750,34750,0
|
|
20230706,162400,1401186600,34750,34750,34750,34750,0
|
|
20230706,162300,1401186600,34750,34750,34750,34750,290
|
|
20230706,162200,1401186600,34750,34750,34750,34750,0
|
|
20230706,162100,1401186600,34750,34750,34750,34750,0
|
|
20230706,162000,1401186600,34750,34750,34750,34750,0
|
|
20230706,161900,1401186600,34750,34750,34750,34750,0
|
|
20230706,161800,1401186600,34750,34750,34750,34750,0
|
|
20230706,161700,1401186600,34750,34750,34750,34750,0
|
|
20230706,161600,1401186600,34750,34750,34750,34750,0
|
|
20230706,161500,1401186600,34750,34750,34750,34750,0
|
|
20230706,161400,1401186600,34750,34750,34750,34750,0
|
|
20230706,161300,1401186600,34750,34750,34750,34750,0
|
|
20230706,161200,1401186600,34750,34750,34750,34750,0
|
|
20230706,161100,1401186600,34750,34750,34750,34750,0
|
|
20230706,161000,1401186600,34750,34750,34750,34750,0
|
|
20230706,160900,1401186600,34750,34750,34750,34750,0
|
|
20230706,160800,1401186600,34750,34750,34750,34750,0
|
|
20230706,160700,1401186600,34750,34750,34750,34750,0
|
|
20230706,160600,1401186600,34750,34750,34750,34750,0
|
|
20230706,160500,1401186600,34750,34750,34750,34750,0
|
|
20230706,160400,1401186600,34750,34750,34750,34750,0
|
|
20230706,160300,1401186600,34750,34750,34750,34750,0
|
|
20230706,160200,1401186600,34750,34750,34750,34750,0
|
|
20230706,160100,1401186600,34750,34750,34750,34750,0
|
|
20230706,160000,1401186600,34750,34750,34750,34750,0
|
|
20230706,155900,1401186600,34750,34750,34750,34750,0
|
|
20230706,155800,1401186600,34750,34750,34750,34750,0
|
|
20230706,155700,1401186600,34750,34750,34750,34750,0
|
|
20230706,155600,1401186600,34750,34750,34750,34750,0
|
|
20230706,155500,1401186600,34750,34750,34750,34750,0
|
|
20230706,155400,1401186600,34750,34750,34750,34750,0
|
|
20230706,155300,1401186600,34750,34750,34750,34750,290
|
|
20230706,155200,1401186600,34750,34750,34750,34750,0
|
|
20230706,155100,1401186600,34750,34750,34750,34750,0
|
|
20230706,155000,1401186600,34750,34750,34750,34750,0
|
|
20230706,154900,1401186600,34750,34750,34750,34750,0
|
|
20230706,154800,1401186600,34750,34750,34750,34750,0
|
|
20230706,154700,1401186600,34750,34750,34750,34750,0
|
|
20230706,154600,1401186600,34750,34750,34750,34750,0
|
|
20230706,154500,1401186600,34750,34750,34750,34750,0
|
|
20230706,154400,1401186600,34750,34750,34750,34750,0
|
|
20230706,154300,1401186600,34750,34750,34750,34750,0
|
|
20230706,154200,1401186600,34750,34750,34750,34750,0
|
|
20230706,154100,1401186600,34750,34750,34750,34750,0
|
|
20230706,154000,1401186600,34750,34750,34750,34750,0
|
|
20230706,153900,1401186600,34750,34750,34750,34750,0
|
|
20230706,153800,1401186600,34750,34750,34750,34750,0
|
|
20230706,153700,1401186600,34750,34750,34750,34750,0
|
|
20230706,153600,1401186600,34750,34750,34750,34750,0
|
|
20230706,153500,1401186600,34750,34750,34750,34750,0
|
|
20230706,153400,1401186600,34750,34750,34750,34750,0
|
|
20230706,153300,1401186600,34750,34750,34750,34750,0
|
|
20230706,153200,1401186600,34750,34750,34750,34750,0
|
|
20230706,153100,1401186600,34750,34750,34750,34750,0
|
|
20230706,153000,1401186600,34750,34750,34750,34750,290
|
|
20230706,152900,1391109100,34750,34750,34750,34750,0
|
|
20230706,152800,1391109100,34750,34750,34750,34750,0
|
|
20230706,152700,1391109100,34750,34750,34750,34750,0
|
|
20230706,152600,1391109100,34750,34750,34750,34750,0
|
|
20230706,152500,1391109100,34750,34750,34750,34750,0
|
|
20230706,152400,1391109100,34750,34750,34750,34750,0
|
|
20230706,152300,1391109100,34750,34750,34750,34750,0
|
|
20230706,152200,1391109100,34750,34750,34750,34750,0
|
|
20230706,152100,1391109100,34750,34750,34750,34750,0
|
|
20230706,152000,1391109100,34750,34750,34750,34750,0
|
|
20230706,151900,1391109100,34750,34700,34750,34700,96
|
|
20230706,151800,1387775200,34600,34600,34600,34600,51
|
|
20230706,151700,1386010600,34700,34550,34700,34550,102
|
|
20230706,151600,1382478750,34550,34700,34700,34550,95
|
|
20230706,151500,1379190300,34600,34550,34700,34550,126
|
|
20230706,151400,1374831550,34550,34600,34600,34550,135
|
|
20230706,151300,1370162450,34600,34600,34600,34600,136
|
|
20230706,151200,1365456850,34600,34550,34700,34550,86
|
|
20230706,151100,1362484650,34550,34550,34600,34550,297
|
|
20230706,151000,1352220750,34550,34600,34700,34550,126
|
|
20230706,150900,1347861050,34600,34550,34700,34550,72
|
|
20230706,150800,1345371950,34750,34500,34750,34350,596
|
|
20230706,150700,1324810200,34500,34500,34550,34350,950
|
|
20230706,150600,1292085100,34500,34550,34550,34500,123
|
|
20230706,150500,1287836150,34550,34550,34550,34500,237
|
|
20230706,150400,1279648250,34550,34550,34550,34450,119
|
|
20230706,150300,1275541100,34550,34500,34550,34450,211
|
|
20230706,150200,1268255000,34550,34600,34600,34450,1258
|
|
20230706,150100,1224793150,34600,34550,34600,34450,82
|
|
20230706,150000,1221960950,34500,34500,34600,34450,153
|
|
20230706,145900,1216680650,34500,34600,34750,34500,88
|
|
20230706,145800,1213636650,34550,34500,34600,34450,78
|
|
20230706,145700,1210945300,34500,34550,34600,34450,1388
|
|
20230706,145600,1163044350,34550,34600,34600,34550,115
|
|
20230706,145500,1159067500,34650,34600,34650,34600,73
|
|
20230706,145400,1156541650,34600,34700,34700,34600,260
|
|
20230706,145300,1147523750,34700,34650,34700,34600,224
|
|
20230706,145200,1139760850,34650,34650,34650,34600,83
|
|
20230706,145100,1136886350,34650,34600,34750,34550,122
|
|
20230706,145000,1132663800,34600,34700,34700,34600,84
|
|
20230706,144900,1129753450,34700,34750,34750,34650,150
|
|
20230706,144800,1124549150,34750,34650,34750,34600,153
|
|
20230706,144700,1119242600,34650,34650,34650,34600,141
|
|
20230706,144600,1114357900,34650,34650,34650,34650,51
|
|
20230706,144500,1112590750,34650,34650,34700,34650,660
|
|
20230706,144400,1089692800,34650,34700,34700,34550,58
|
|
20230706,144300,1087686400,34700,34650,34700,34550,160
|
|
20230706,144200,1082141550,34650,34500,34650,34500,84
|
|
20230706,144100,1079240100,34650,34700,34700,34550,101
|
|
20230706,144000,1075740650,34700,34750,34750,34650,368
|
|
20230706,143900,1062971850,34850,34900,34900,34850,158
|
|
20230706,143800,1057462100,34950,34700,34950,34600,3822
|
|
20230706,143700,924759700,34700,34700,34700,34550,1156
|
|
20230706,143600,884655050,34700,34550,34700,34550,278
|
|
20230706,143500,875016850,34550,34700,34700,34550,347
|
|
20230706,143400,862981650,34700,34800,34800,34500,1253
|
|
20230706,143300,819595650,34650,34700,34700,34650,144
|
|
20230706,143200,814599700,34750,34750,34750,34650,245
|
|
20230706,143100,806102400,34750,34800,34800,34750,39
|
|
20230706,143000,804745550,34700,34700,34700,34700,210
|
|
20230706,142900,797458550,34700,34700,34700,34700,0
|
|
20230706,142800,797458550,34700,34700,34700,34700,360
|
|
20230706,142700,784966550,34650,34700,34700,34600,661
|
|
20230706,142600,762078700,34650,34650,34650,34650,10
|
|
20230706,142500,761732200,34750,34750,34750,34750,75
|
|
20230706,142400,759125950,34600,34600,34600,34600,0
|
|
20230706,142300,759125950,34600,34700,34700,34600,42
|
|
20230706,142200,757668650,34650,34750,34750,34550,636
|
|
20230706,142100,735636950,34750,34700,34750,34700,131
|
|
20230706,142000,731084950,34700,34650,34750,34550,4694
|
|
20230706,141900,567979700,34600,34800,34800,34600,468
|
|
20230706,141800,551750100,34850,34750,34850,34750,87
|
|
20230706,141700,548723950,34800,34800,34800,34650,718
|
|
20230706,141600,523795700,34850,34850,34850,34850,0
|
|
20230706,141500,523795700,34850,34850,34850,34850,0
|
|
20230706,141400,523795700,34850,34850,34900,34700,305
|
|
20230706,141300,513196350,34850,34900,34900,34700,1020
|
|
20230706,141200,477716000,34900,34900,34900,34900,0
|
|
20230706,141100,477716000,34900,34900,34900,34900,0
|
|
20230706,141000,477716000,34900,34900,34900,34900,1
|
|
20230706,140900,477681100,34900,34900,34900,34900,90
|
|
20230706,140800,474540100,34900,34900,34900,34900,0
|
|
20230706,140700,474540100,34900,34900,34900,34900,0
|
|
20230706,140600,474540100,34900,34900,34900,34900,0
|
|
20230706,140500,474540100,34900,34900,34900,34900,27
|
|
20230706,140400,473597800,34900,34900,34900,34900,150
|
|
20230706,140300,468362800,34950,34950,34950,34950,0
|
|
20230706,140200,468362800,34950,34950,34950,34950,2
|
|
20230706,140100,468292900,34900,34950,34950,34900,300
|
|
20230706,140000,457821900,34900,35050,35050,34900,180
|
|
20230706,135900,451531600,35050,35050,35050,35050,16
|
|
20230706,135800,450970800,35100,35050,35100,34950,341
|
|
20230706,135700,439041100,35100,35100,35100,35100,0
|
|
20230706,135600,439041100,35100,35050,35100,35050,25
|
|
20230706,135500,438164750,35050,35050,35050,35050,0
|
|
20230706,135400,438164750,35050,35050,35050,35050,0
|
|
20230706,135300,438164750,35050,35050,35050,35050,31
|
|
20230706,135200,437078200,35050,35050,35050,35050,0
|
|
20230706,135100,437078200,35050,35050,35050,35050,3
|
|
20230706,135000,436973050,35050,35000,35050,35000,61
|
|
20230706,134900,434837250,35050,35050,35050,35050,1
|
|
20230706,134800,434802200,35050,35050,35050,35050,1
|
|
20230706,134700,434767150,35050,35050,35050,35050,1
|
|
20230706,134600,434732100,35000,35000,35000,35000,1
|
|
20230706,134500,434697100,35000,35000,35000,35000,0
|
|
20230706,134400,434697100,35000,35000,35000,35000,3
|
|
20230706,134300,434592100,35000,35000,35000,35000,150
|
|
20230706,134200,429342100,35050,35050,35050,35050,0
|
|
20230706,134100,429342100,35050,35050,35050,35050,30
|
|
20230706,134000,428290600,35050,34900,35050,34900,2
|
|
20230706,133900,428220650,34900,34900,34900,34900,0
|
|
20230706,133800,428220650,34900,34900,34900,34900,49
|
|
20230706,133700,426510550,34900,34900,34900,34900,30
|
|
20230706,133600,425463550,34900,34900,34900,34900,0
|
|
20230706,133500,425463550,34900,34900,34900,34850,178
|
|
20230706,133400,419254750,34950,35000,35000,34950,2
|
|
20230706,133300,419184800,35000,35000,35100,34900,1035
|
|
20230706,133200,383012500,35050,35050,35050,35050,0
|
|
20230706,133100,383012500,35050,35050,35050,35000,89
|
|
20230706,133000,379894550,35050,35050,35050,35050,0
|
|
20230706,132900,379894550,35050,35050,35050,35050,0
|
|
20230706,132800,379894550,35050,35050,35050,35050,40
|
|
20230706,132700,378492550,35050,35100,35100,35050,54
|
|
20230706,132600,376599650,35100,35100,35100,35100,0
|
|
20230706,132500,376599650,35100,35100,35100,35100,11
|
|
20230706,132400,376213550,35100,35100,35100,35100,4
|
|
20230706,132300,376073150,35100,35000,35100,35000,100
|
|
20230706,132200,372571650,35050,35050,35050,35050,0
|
|
20230706,132100,372571650,35050,35000,35050,35000,57
|
|
20230706,132000,370576550,35000,35050,35050,34900,458
|
|
20230706,131900,354568900,35050,35050,35050,35050,0
|
|
20230706,131800,354568900,35050,35050,35050,35050,11
|
|
20230706,131700,354183350,35050,35050,35050,35050,0
|
|
20230706,131600,354183350,35050,35050,35050,35050,0
|
|
20230706,131500,354183350,35050,35050,35050,35050,1
|
|
20230706,131400,354148300,35050,35050,35050,35050,0
|
|
20230706,131300,354148300,35050,35050,35050,35050,0
|
|
20230706,131200,354148300,35050,35050,35050,35050,19
|
|
20230706,131100,353482350,35050,35050,35050,35050,0
|
|
20230706,131000,353482350,35050,35050,35050,35050,6
|
|
20230706,130900,353272050,35050,35050,35050,35050,0
|
|
20230706,130800,353272050,35050,35000,35100,35000,261
|
|
20230706,130700,344123900,34950,35150,35150,34950,1050
|
|
20230706,130600,307357250,35200,35150,35200,35150,83
|
|
20230706,130500,304439150,35150,35150,35150,35050,93
|
|
20230706,130400,301172400,35150,35200,35200,35100,522
|
|
20230706,130300,282840650,35250,35250,35250,35250,0
|
|
20230706,130200,282840650,35250,35300,35300,35250,260
|
|
20230706,130100,273663850,35350,35350,35350,35350,2
|
|
20230706,130000,273593150,35350,35350,35350,35350,110
|
|
20230706,125900,269704650,35350,35350,35350,35350,2
|
|
20230706,125800,269633950,35300,35300,35300,35300,0
|
|
20230706,125700,269633950,35300,35350,35350,35300,31
|
|
20230706,125600,268539600,35350,35350,35350,35350,135
|
|
20230706,125500,263767350,35350,35350,35350,35350,48
|
|
20230706,125400,262070550,35400,35450,35450,35400,299
|
|
20230706,125300,251480500,35450,35450,35450,35450,1
|
|
20230706,125200,251445050,35450,35450,35450,35450,0
|
|
20230706,125100,251445050,35450,35500,35500,35450,11
|
|
20230706,125000,251055050,35500,35450,35500,35400,62
|
|
20230706,124900,248858200,35450,35450,35450,35450,0
|
|
20230706,124800,248858200,35450,35450,35450,35450,161
|
|
20230706,124700,243150750,35500,35500,35500,35500,0
|
|
20230706,124600,243150750,35500,35500,35500,35500,0
|
|
20230706,124500,243150750,35500,35500,35500,35500,0
|
|
20230706,124400,243150750,35500,35500,35500,35500,0
|
|
20230706,124300,243150750,35500,35500,35500,35500,0
|
|
20230706,124200,243150750,35500,35500,35500,35500,0
|
|
20230706,124100,243150750,35500,35500,35500,35500,0
|
|
20230706,124000,243150750,35500,35500,35500,35500,0
|
|
20230706,123900,243150750,35500,35500,35500,35500,0
|
|
20230706,123800,243150750,35500,35500,35500,35500,5
|
|
20230706,123700,242973250,35500,35500,35500,35500,0
|
|
20230706,123600,242973250,35500,35500,35500,35500,400
|
|
20230706,123500,228773250,35600,35600,35600,35600,1
|
|
20230706,123400,228737650,35600,35600,35600,35600,0
|
|
20230706,123300,228737650,35600,35550,35600,35550,43
|
|
20230706,123200,227208650,35600,35600,35600,35600,0
|
|
20230706,123100,227208650,35600,35600,35600,35600,179
|
|
20230706,123000,220836250,35650,35650,35650,35650,0
|
|
20230706,122900,220836250,35650,35650,35650,35650,0
|
|
20230706,122800,220836250,35650,35650,35650,35650,6
|
|
20230706,122700,220622350,35650,35650,35650,35650,0
|
|
20230706,122600,220622350,35650,35650,35650,35650,0
|
|
20230706,122500,220622350,35650,35650,35650,35650,0
|
|
20230706,122400,220622350,35650,35650,35650,35650,9
|
|
20230706,122300,220301500,35600,35600,35600,35600,7
|
|
20230706,122200,220052300,35650,35700,35700,35650,485
|
|
20230706,122100,202754450,35700,35700,35700,35700,1
|
|
20230706,122000,202718750,35700,35700,35700,35700,0
|
|
20230706,121900,202718750,35700,35700,35700,35700,0
|
|
20230706,121800,202718750,35700,35700,35700,35700,0
|
|
20230706,121700,202718750,35700,35700,35700,35700,0
|
|
20230706,121600,202718750,35700,35700,35700,35700,0
|
|
20230706,121500,202718750,35700,35700,35700,35700,0
|
|
20230706,121400,202718750,35700,35700,35700,35700,0
|
|
20230706,121300,202718750,35700,35700,35700,35700,0
|
|
20230706,121200,202718750,35700,35700,35700,35700,0
|
|
20230706,121100,202718750,35700,35700,35700,35700,0
|
|
20230706,121000,202718750,35700,35700,35700,35700,0
|
|
20230706,120900,202718750,35700,35700,35700,35700,0
|
|
20230706,120800,202718750,35700,35700,35700,35700,20
|
|
20230706,120700,202004750,35700,35700,35700,35700,0
|
|
20230706,120600,202004750,35700,35700,35700,35700,0
|
|
20230706,120500,202004750,35700,35700,35700,35700,0
|
|
20230706,120400,202004750,35700,35700,35700,35700,0
|
|
20230706,120300,202004750,35700,35700,35700,35700,100
|
|
20230706,120200,198434750,35700,35700,35700,35700,0
|
|
20230706,120100,198434750,35700,35700,35700,35700,0
|
|
20230706,120000,198434750,35700,35700,35700,35700,0
|
|
20230706,115900,198434750,35700,35700,35700,35700,3
|
|
20230706,115800,198327650,35600,35600,35600,35600,0
|
|
20230706,115700,198327650,35600,35600,35600,35600,0
|
|
20230706,115600,198327650,35600,35600,35600,35600,0
|
|
20230706,115500,198327650,35600,35600,35600,35600,0
|
|
20230706,115400,198327650,35600,35600,35600,35600,0
|
|
20230706,115300,198327650,35600,35600,35600,35600,0
|
|
20230706,115200,198327650,35600,35600,35600,35600,5
|
|
20230706,115100,198149650,35600,35600,35600,35600,0
|
|
20230706,115000,198149650,35600,35600,35600,35600,50
|
|
20230706,114900,196369650,35550,35550,35550,35550,0
|
|
20230706,114800,196369650,35550,35550,35550,35550,0
|
|
20230706,114700,196369650,35550,35550,35550,35550,0
|
|
20230706,114600,196369650,35550,35550,35550,35550,19
|
|
20230706,114500,195694200,35550,35600,35600,35550,100
|
|
20230706,114400,192135600,35600,35600,35600,35600,280
|
|
20230706,114300,182167600,35650,35650,35650,35650,0
|
|
20230706,114200,182167600,35650,35650,35650,35650,0
|
|
20230706,114100,182167600,35650,35650,35650,35650,0
|
|
20230706,114000,182167600,35650,35650,35650,35650,50
|
|
20230706,113900,180385100,35700,35700,35700,35700,0
|
|
20230706,113800,180385100,35700,35700,35700,35700,105
|
|
20230706,113700,176636600,35700,35700,35700,35700,4
|
|
20230706,113600,176493800,35650,35650,35650,35650,0
|
|
20230706,113500,176493800,35650,35650,35650,35650,0
|
|
20230706,113400,176493800,35650,35650,35700,35650,58
|
|
20230706,113300,174425700,35650,35650,35650,35650,77
|
|
20230706,113200,171680650,35650,35650,35650,35650,0
|
|
20230706,113100,171680650,35650,35650,35650,35600,8
|
|
20230706,113000,171395750,35650,35650,35650,35600,249
|
|
20230706,112900,162519300,35700,35700,35700,35700,0
|
|
20230706,112800,162519300,35700,35700,35700,35700,0
|
|
20230706,112700,162519300,35700,35700,35700,35700,0
|
|
20230706,112600,162519300,35700,35700,35700,35700,0
|
|
20230706,112500,162519300,35700,35700,35700,35700,228
|
|
20230706,112400,154379700,35750,35750,35750,35750,38
|
|
20230706,112300,153021200,35750,35750,35750,35750,0
|
|
20230706,112200,153021200,35750,35750,35750,35750,0
|
|
20230706,112100,153021200,35750,35750,35750,35750,0
|
|
20230706,112000,153021200,35750,35750,35750,35750,0
|
|
20230706,111900,153021200,35750,35750,35750,35750,0
|
|
20230706,111800,153021200,35750,35750,35750,35750,0
|
|
20230706,111700,153021200,35750,35750,35750,35750,0
|
|
20230706,111600,153021200,35750,35750,35750,35750,1
|
|
20230706,111500,152985450,35750,35750,35750,35750,0
|
|
20230706,111400,152985450,35750,35750,35750,35750,0
|
|
20230706,111300,152985450,35750,35750,35750,35750,0
|
|
20230706,111200,152985450,35750,35700,35750,35700,48
|
|
20230706,111100,151271150,35750,35750,35750,35750,0
|
|
20230706,111000,151271150,35750,35750,35750,35750,0
|
|
20230706,110900,151271150,35750,35700,35750,35700,10
|
|
20230706,110800,150913950,35750,35750,35750,35750,0
|
|
20230706,110700,150913950,35750,35800,35900,35750,162
|
|
20230706,110600,145106250,35800,35800,35800,35800,0
|
|
20230706,110500,145106250,35800,35800,35800,35800,0
|
|
20230706,110400,145106250,35800,35800,35800,35800,0
|
|
20230706,110300,145106250,35800,35800,35800,35800,0
|
|
20230706,110200,145106250,35800,35800,35800,35800,25
|
|
20230706,110100,144211250,35700,35700,35700,35700,0
|
|
20230706,110000,144211250,35700,35700,35700,35700,0
|
|
20230706,105900,144211250,35700,35700,35700,35700,0
|
|
20230706,105800,144211250,35700,35700,35700,35700,80
|
|
20230706,105700,141355250,35700,35700,35700,35700,0
|
|
20230706,105600,141355250,35700,35700,35700,35700,0
|
|
20230706,105500,141355250,35700,35700,35700,35700,0
|
|
20230706,105400,141355250,35700,35700,35700,35700,0
|
|
20230706,105300,141355250,35700,35700,35700,35700,0
|
|
20230706,105200,141355250,35700,35700,35700,35700,0
|
|
20230706,105100,141355250,35700,35700,35700,35700,0
|
|
20230706,105000,141355250,35700,35700,35700,35700,0
|
|
20230706,104900,141355250,35700,35700,35700,35700,0
|
|
20230706,104800,141355250,35700,35700,35700,35700,0
|
|
20230706,104700,141355250,35700,35700,35700,35700,1
|
|
20230706,104600,141319550,35700,35700,35700,35700,0
|
|
20230706,104500,141319550,35700,35700,35700,35700,0
|
|
20230706,104400,141319550,35700,35650,35700,35650,63
|
|
20230706,104300,139073450,35650,35650,35650,35650,28
|
|
20230706,104200,138075250,35650,35650,35650,35650,0
|
|
20230706,104100,138075250,35650,35700,35700,35650,765
|
|
20230706,104000,110778900,35750,35750,35750,35750,0
|
|
20230706,103900,110778900,35750,35750,35750,35750,0
|
|
20230706,103800,110778900,35750,35750,35750,35750,0
|
|
20230706,103700,110778900,35750,35750,35750,35750,0
|
|
20230706,103600,110778900,35750,35750,35750,35750,154
|
|
20230706,103500,105273400,35750,35750,35750,35750,6
|
|
20230706,103400,105058900,35750,35750,35750,35750,0
|
|
20230706,103300,105058900,35750,35750,35750,35750,0
|
|
20230706,103200,105058900,35750,35750,35750,35750,1
|
|
20230706,103100,105023150,35750,35750,35750,35750,0
|
|
20230706,103000,105023150,35750,35750,35750,35750,13
|
|
20230706,102900,104558400,35750,35750,35750,35750,0
|
|
20230706,102800,104558400,35750,35750,35750,35750,0
|
|
20230706,102700,104558400,35750,35750,35750,35750,0
|
|
20230706,102600,104558400,35750,35900,35900,35750,255
|
|
20230706,102500,95439850,35900,35900,35900,35900,0
|
|
20230706,102400,95439850,35900,35900,35900,35900,15
|
|
20230706,102300,94901350,35800,35800,35800,35800,56
|
|
20230706,102200,92896550,35800,35800,35800,35800,0
|
|
20230706,102100,92896550,35800,35800,35800,35800,4
|
|
20230706,102000,92753350,35800,35800,35800,35800,51
|
|
20230706,101900,90927550,35850,35850,35850,35850,36
|
|
20230706,101800,89636950,35900,35900,35900,35900,0
|
|
20230706,101700,89636950,35900,35900,35900,35900,0
|
|
20230706,101600,89636950,35900,35900,35900,35900,0
|
|
20230706,101500,89636950,35900,35900,35900,35900,0
|
|
20230706,101400,89636950,35900,35900,35900,35900,0
|
|
20230706,101300,89636950,35900,35900,35900,35900,0
|
|
20230706,101200,89636950,35900,35900,35900,35900,0
|
|
20230706,101100,89636950,35900,35900,35900,35900,20
|
|
20230706,101000,88918950,35900,35900,35900,35900,0
|
|
20230706,100900,88918950,35900,35900,35900,35900,46
|
|
20230706,100800,87267550,35800,35800,35800,35800,0
|
|
20230706,100700,87267550,35800,35800,35800,35800,50
|
|
20230706,100600,85477550,35750,35750,35750,35750,0
|
|
20230706,100500,85477550,35750,35750,35750,35750,0
|
|
20230706,100400,85477550,35750,35750,35750,35750,0
|
|
20230706,100300,85477550,35750,35750,35750,35750,0
|
|
20230706,100200,85477550,35750,35750,35750,35750,0
|
|
20230706,100100,85477550,35750,35750,35750,35750,0
|
|
20230706,100000,85477550,35750,35750,35750,35750,30
|
|
20230706,095900,84405050,35750,35750,35750,35750,0
|
|
20230706,095800,84405050,35750,35750,35750,35750,0
|
|
20230706,095700,84405050,35750,35750,35750,35750,14
|
|
20230706,095600,83904550,35900,35900,35900,35900,0
|
|
20230706,095500,83904550,35900,35900,35900,35900,0
|
|
20230706,095400,83904550,35900,35900,35900,35900,0
|
|
20230706,095300,83904550,35900,35900,35900,35900,0
|
|
20230706,095200,83904550,35900,35900,35900,35900,0
|
|
20230706,095100,83904550,35900,35900,35900,35900,5
|
|
20230706,095000,83725050,35950,35950,35950,35950,0
|
|
20230706,094900,83725050,35950,35950,35950,35950,0
|
|
20230706,094800,83725050,35950,35950,35950,35950,0
|
|
20230706,094700,83725050,35950,35950,35950,35950,0
|
|
20230706,094600,83725050,35950,35950,35950,35950,0
|
|
20230706,094500,83725050,35950,35950,35950,35950,0
|
|
20230706,094400,83725050,35950,35950,35950,35950,0
|
|
20230706,094300,83725050,35950,35950,35950,35950,0
|
|
20230706,094200,83725050,35950,35950,35950,35950,0
|
|
20230706,094100,83725050,35950,35950,35950,35950,0
|
|
20230706,094000,83725050,35950,35950,35950,35950,106
|
|
20230706,093900,79914350,35900,35900,35900,35900,13
|
|
20230706,093800,79447650,35900,35900,35900,35900,10
|
|
20230706,093700,79088650,35850,35700,35850,35700,82
|
|
20230706,093600,76151050,35700,35700,35700,35700,10
|
|
20230706,093500,75794050,35700,35700,35700,35700,0
|
|
20230706,093400,75794050,35700,35750,35750,35700,13
|
|
20230706,093300,75329350,35750,35750,35750,35750,3
|
|
20230706,093200,75222100,35800,35800,35800,35800,0
|
|
20230706,093100,75222100,35800,35800,35800,35800,8
|
|
20230706,093000,74935700,35800,35800,35800,35800,0
|
|
20230706,092900,74935700,35800,35700,35800,35700,12
|
|
20230706,092800,74507000,35700,35700,35700,35700,47
|
|
20230706,092700,72829100,35700,35700,35700,35700,0
|
|
20230706,092600,72829100,35700,35700,35700,35700,0
|
|
20230706,092500,72829100,35700,35700,35700,35700,12
|
|
20230706,092400,72400700,35650,35650,35650,35650,0
|
|
20230706,092300,72400700,35650,35650,35650,35650,0
|
|
20230706,092200,72400700,35650,35650,35650,35650,0
|
|
20230706,092100,72400700,35650,35750,35750,35650,200
|
|
20230706,092000,65264150,35750,35750,35750,35750,0
|
|
20230706,091900,65264150,35750,35750,35750,35750,82
|
|
20230706,091800,62332650,35750,35750,35750,35750,268
|
|
20230706,091700,52751650,35750,35750,35750,35750,0
|
|
20230706,091600,52751650,35750,35700,35750,35700,316
|
|
20230706,091500,41455400,35650,35650,35650,35650,170
|
|
20230706,091400,35394900,35600,35600,35600,35600,0
|
|
20230706,091300,35394900,35600,35600,35600,35600,100
|
|
20230706,091200,31834900,35650,35650,35650,35650,0
|
|
20230706,091100,31834900,35650,35700,35700,35650,432
|
|
20230706,091000,16413450,35750,35750,35750,35750,10
|
|
20230706,090900,16055950,35750,35750,35750,35750,0
|
|
20230706,090800,16055950,35750,35750,35750,35750,1
|
|
20230706,090700,16020200,35750,35750,35750,35750,0
|
|
20230706,090600,16020200,35750,35750,35750,35750,0
|
|
20230706,090500,16020200,35750,35750,35750,35750,3
|
|
20230706,090400,15912950,35750,35750,35750,35750,33
|
|
20230706,090300,14733200,35750,35750,35750,35750,0
|
|
20230706,090200,14733200,35750,35750,35750,35750,4
|
|
20230706,090100,14590200,35750,35800,35800,35700,370
|
|
20230706,090000,1361200,35800,35950,35950,35800,38
|