644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194100,760905350,20700,20700,20700,20700,1304
|
|
20230707,194000,760905350,20700,20700,20700,20700,0
|
|
20230707,193900,760905350,20700,20700,20700,20700,0
|
|
20230707,193800,760905350,20700,20700,20700,20700,0
|
|
20230707,193700,760905350,20700,20700,20700,20700,0
|
|
20230707,193600,760905350,20700,20700,20700,20700,0
|
|
20230707,193500,760905350,20700,20700,20700,20700,0
|
|
20230707,193400,760905350,20700,20700,20700,20700,0
|
|
20230707,193300,760905350,20700,20700,20700,20700,0
|
|
20230707,193200,760905350,20700,20700,20700,20700,0
|
|
20230707,193100,760905350,20700,20700,20700,20700,0
|
|
20230707,193000,760905350,20700,20700,20700,20700,0
|
|
20230707,192900,760905350,20700,20700,20700,20700,0
|
|
20230707,192800,760905350,20700,20700,20700,20700,0
|
|
20230707,192700,760905350,20700,20700,20700,20700,0
|
|
20230707,192600,760905350,20700,20700,20700,20700,0
|
|
20230707,192500,760905350,20700,20700,20700,20700,0
|
|
20230707,192400,760905350,20700,20700,20700,20700,0
|
|
20230707,192300,760905350,20700,20700,20700,20700,0
|
|
20230707,192200,760905350,20700,20700,20700,20700,0
|
|
20230707,192100,760905350,20700,20700,20700,20700,0
|
|
20230707,192000,760905350,20700,20700,20700,20700,0
|
|
20230707,191900,760905350,20700,20700,20700,20700,0
|
|
20230707,191800,760905350,20700,20700,20700,20700,0
|
|
20230707,191700,760905350,20700,20700,20700,20700,0
|
|
20230707,191600,760905350,20700,20700,20700,20700,0
|
|
20230707,191500,760905350,20700,20700,20700,20700,0
|
|
20230707,191400,760905350,20700,20700,20700,20700,0
|
|
20230707,191300,760905350,20700,20700,20700,20700,0
|
|
20230707,191200,760905350,20700,20700,20700,20700,0
|
|
20230707,191100,760905350,20700,20700,20700,20700,1304
|
|
20230707,191000,760905350,20700,20700,20700,20700,0
|
|
20230707,190900,760905350,20700,20700,20700,20700,0
|
|
20230707,190800,760905350,20700,20700,20700,20700,0
|
|
20230707,190700,760905350,20700,20700,20700,20700,0
|
|
20230707,190600,760905350,20700,20700,20700,20700,0
|
|
20230707,190500,760905350,20700,20700,20700,20700,0
|
|
20230707,190400,760905350,20700,20700,20700,20700,0
|
|
20230707,190300,760905350,20700,20700,20700,20700,0
|
|
20230707,190200,760905350,20700,20700,20700,20700,0
|
|
20230707,190100,760905350,20700,20700,20700,20700,0
|
|
20230707,190000,760905350,20700,20700,20700,20700,0
|
|
20230707,185900,760905350,20700,20700,20700,20700,0
|
|
20230707,185800,760905350,20700,20700,20700,20700,0
|
|
20230707,185700,760905350,20700,20700,20700,20700,0
|
|
20230707,185600,760905350,20700,20700,20700,20700,0
|
|
20230707,185500,760905350,20700,20700,20700,20700,0
|
|
20230707,185400,760905350,20700,20700,20700,20700,0
|
|
20230707,185300,760905350,20700,20700,20700,20700,0
|
|
20230707,185200,760905350,20700,20700,20700,20700,0
|
|
20230707,185100,760905350,20700,20700,20700,20700,0
|
|
20230707,185000,760905350,20700,20700,20700,20700,0
|
|
20230707,184900,760905350,20700,20700,20700,20700,0
|
|
20230707,184800,760905350,20700,20700,20700,20700,0
|
|
20230707,184700,760905350,20700,20700,20700,20700,0
|
|
20230707,184600,760905350,20700,20700,20700,20700,0
|
|
20230707,184500,760905350,20700,20700,20700,20700,0
|
|
20230707,184400,760905350,20700,20700,20700,20700,0
|
|
20230707,184300,760905350,20700,20700,20700,20700,0
|
|
20230707,184200,760905350,20700,20700,20700,20700,0
|
|
20230707,184100,760905350,20700,20700,20700,20700,1304
|
|
20230707,184000,760905350,20700,20700,20700,20700,0
|
|
20230707,183900,760905350,20700,20700,20700,20700,0
|
|
20230707,183800,760905350,20700,20700,20700,20700,0
|
|
20230707,183700,760905350,20700,20700,20700,20700,0
|
|
20230707,183600,760905350,20700,20700,20700,20700,0
|
|
20230707,183500,760905350,20700,20700,20700,20700,0
|
|
20230707,183400,760905350,20700,20700,20700,20700,0
|
|
20230707,183300,760905350,20700,20700,20700,20700,0
|
|
20230707,183200,760905350,20700,20700,20700,20700,0
|
|
20230707,183100,760905350,20700,20700,20700,20700,0
|
|
20230707,183000,760905350,20700,20700,20700,20700,0
|
|
20230707,182900,760905350,20700,20700,20700,20700,0
|
|
20230707,182800,760905350,20700,20700,20700,20700,0
|
|
20230707,182700,760905350,20700,20700,20700,20700,0
|
|
20230707,182600,760905350,20700,20700,20700,20700,0
|
|
20230707,182500,760905350,20700,20700,20700,20700,0
|
|
20230707,182400,760905350,20700,20700,20700,20700,0
|
|
20230707,182300,760905350,20700,20700,20700,20700,0
|
|
20230707,182200,760905350,20700,20700,20700,20700,0
|
|
20230707,182100,760905350,20700,20700,20700,20700,0
|
|
20230707,182000,760905350,20700,20700,20700,20700,0
|
|
20230707,181900,760905350,20700,20700,20700,20700,0
|
|
20230707,181800,760905350,20700,20700,20700,20700,0
|
|
20230707,181700,760905350,20700,20700,20700,20700,0
|
|
20230707,181600,760905350,20700,20700,20700,20700,0
|
|
20230707,181500,760905350,20700,20700,20700,20700,0
|
|
20230707,181400,760905350,20700,20700,20700,20700,0
|
|
20230707,181300,760905350,20700,20700,20700,20700,0
|
|
20230707,181200,760905350,20700,20700,20700,20700,0
|
|
20230707,181100,760905350,20700,20700,20700,20700,1304
|
|
20230707,181000,760905350,20700,20700,20700,20700,0
|
|
20230707,180900,760905350,20700,20700,20700,20700,0
|
|
20230707,180800,760905350,20700,20700,20700,20700,0
|
|
20230707,180700,760905350,20700,20700,20700,20700,0
|
|
20230707,180600,760905350,20700,20700,20700,20700,0
|
|
20230707,180500,760905350,20700,20700,20700,20700,0
|
|
20230707,180400,760905350,20700,20700,20700,20700,0
|
|
20230707,180300,760905350,20700,20700,20700,20700,0
|
|
20230707,180200,760905350,20700,20700,20700,20700,0
|
|
20230707,180100,760905350,20700,20700,20700,20700,0
|
|
20230707,180000,760905350,20700,20700,20700,20700,0
|
|
20230707,175900,760905350,20700,20700,20700,20700,0
|
|
20230707,175800,760905350,20700,20700,20700,20700,0
|
|
20230707,175700,760905350,20700,20700,20700,20700,0
|
|
20230707,175600,760905350,20700,20700,20700,20700,0
|
|
20230707,175500,760905350,20700,20700,20700,20700,0
|
|
20230707,175400,760905350,20700,20700,20700,20700,0
|
|
20230707,175300,760905350,20700,20700,20700,20700,0
|
|
20230707,175200,760905350,20700,20700,20700,20700,0
|
|
20230707,175100,760905350,20700,20700,20700,20700,0
|
|
20230707,175000,760905350,20700,20700,20700,20700,0
|
|
20230707,174900,760905350,20700,20700,20700,20700,0
|
|
20230707,174800,760905350,20700,20700,20700,20700,0
|
|
20230707,174700,760905350,20700,20700,20700,20700,0
|
|
20230707,174600,760905350,20700,20700,20700,20700,0
|
|
20230707,174500,760905350,20700,20700,20700,20700,0
|
|
20230707,174400,760905350,20700,20700,20700,20700,0
|
|
20230707,174300,760905350,20700,20700,20700,20700,0
|
|
20230707,174200,760905350,20700,20700,20700,20700,0
|
|
20230707,174100,760905350,20700,20700,20700,20700,1304
|
|
20230707,174000,760905350,20700,20700,20700,20700,0
|
|
20230707,173900,760905350,20700,20700,20700,20700,0
|
|
20230707,173800,760905350,20700,20700,20700,20700,0
|
|
20230707,173700,760905350,20700,20700,20700,20700,0
|
|
20230707,173600,760905350,20700,20700,20700,20700,0
|
|
20230707,173500,760905350,20700,20700,20700,20700,0
|
|
20230707,173400,760905350,20700,20700,20700,20700,0
|
|
20230707,173300,760905350,20700,20700,20700,20700,0
|
|
20230707,173200,760905350,20700,20700,20700,20700,0
|
|
20230707,173100,760905350,20700,20700,20700,20700,0
|
|
20230707,173000,760905350,20700,20700,20700,20700,0
|
|
20230707,172900,760905350,20700,20700,20700,20700,0
|
|
20230707,172800,760905350,20700,20700,20700,20700,0
|
|
20230707,172700,760905350,20700,20700,20700,20700,0
|
|
20230707,172600,760905350,20700,20700,20700,20700,0
|
|
20230707,172500,760905350,20700,20700,20700,20700,0
|
|
20230707,172400,760905350,20700,20700,20700,20700,0
|
|
20230707,172300,760905350,20700,20700,20700,20700,0
|
|
20230707,172200,760905350,20700,20700,20700,20700,0
|
|
20230707,172100,760905350,20700,20700,20700,20700,0
|
|
20230707,172000,760905350,20700,20700,20700,20700,0
|
|
20230707,171900,760905350,20700,20700,20700,20700,0
|
|
20230707,171800,760905350,20700,20700,20700,20700,0
|
|
20230707,171700,760905350,20700,20700,20700,20700,0
|
|
20230707,171600,760905350,20700,20700,20700,20700,0
|
|
20230707,171500,760905350,20700,20700,20700,20700,0
|
|
20230707,171400,760905350,20700,20700,20700,20700,0
|
|
20230707,171300,760905350,20700,20700,20700,20700,0
|
|
20230707,171200,760905350,20700,20700,20700,20700,0
|
|
20230707,171100,760905350,20700,20700,20700,20700,1304
|
|
20230707,171000,760905350,20700,20700,20700,20700,0
|
|
20230707,170900,760905350,20700,20700,20700,20700,0
|
|
20230707,170800,760905350,20700,20700,20700,20700,0
|
|
20230707,170700,760905350,20700,20700,20700,20700,0
|
|
20230707,170600,760905350,20700,20700,20700,20700,0
|
|
20230707,170500,760905350,20700,20700,20700,20700,0
|
|
20230707,170400,760905350,20700,20700,20700,20700,0
|
|
20230707,170300,760905350,20700,20700,20700,20700,0
|
|
20230707,170200,760905350,20700,20700,20700,20700,0
|
|
20230707,170100,760905350,20700,20700,20700,20700,0
|
|
20230707,170000,760905350,20700,20700,20700,20700,0
|
|
20230707,165900,760905350,20700,20700,20700,20700,0
|
|
20230707,165800,760905350,20700,20700,20700,20700,0
|
|
20230707,165700,760905350,20700,20700,20700,20700,0
|
|
20230707,165600,760905350,20700,20700,20700,20700,0
|
|
20230707,165500,760905350,20700,20700,20700,20700,0
|
|
20230707,165400,760905350,20700,20700,20700,20700,0
|
|
20230707,165300,760905350,20700,20700,20700,20700,0
|
|
20230707,165200,760905350,20700,20700,20700,20700,0
|
|
20230707,165100,760905350,20700,20700,20700,20700,0
|
|
20230707,165000,760905350,20700,20700,20700,20700,0
|
|
20230707,164900,760905350,20700,20700,20700,20700,0
|
|
20230707,164800,760905350,20700,20700,20700,20700,0
|
|
20230707,164700,760905350,20700,20700,20700,20700,0
|
|
20230707,164600,760905350,20700,20700,20700,20700,0
|
|
20230707,164500,760905350,20700,20700,20700,20700,0
|
|
20230707,164400,760905350,20700,20700,20700,20700,0
|
|
20230707,164300,760905350,20700,20700,20700,20700,0
|
|
20230707,164200,760905350,20700,20700,20700,20700,0
|
|
20230707,164100,760905350,20700,20700,20700,20700,1304
|
|
20230707,164000,760905350,20700,20700,20700,20700,0
|
|
20230707,163900,760905350,20700,20700,20700,20700,0
|
|
20230707,163800,760905350,20700,20700,20700,20700,0
|
|
20230707,163700,760905350,20700,20700,20700,20700,0
|
|
20230707,163600,760905350,20700,20700,20700,20700,0
|
|
20230707,163500,760905350,20700,20700,20700,20700,0
|
|
20230707,163400,760905350,20700,20700,20700,20700,0
|
|
20230707,163300,760905350,20700,20700,20700,20700,0
|
|
20230707,163200,760905350,20700,20700,20700,20700,0
|
|
20230707,163100,760905350,20700,20700,20700,20700,0
|
|
20230707,163000,760905350,20700,20700,20700,20700,0
|
|
20230707,162900,760905350,20700,20700,20700,20700,0
|
|
20230707,162800,760905350,20700,20700,20700,20700,0
|
|
20230707,162700,760905350,20700,20700,20700,20700,0
|
|
20230707,162600,760905350,20700,20700,20700,20700,0
|
|
20230707,162500,760905350,20700,20700,20700,20700,0
|
|
20230707,162400,760905350,20700,20700,20700,20700,0
|
|
20230707,162300,760905350,20700,20700,20700,20700,0
|
|
20230707,162200,760905350,20700,20700,20700,20700,0
|
|
20230707,162100,760905350,20700,20700,20700,20700,0
|
|
20230707,162000,760905350,20700,20700,20700,20700,0
|
|
20230707,161900,760905350,20700,20700,20700,20700,0
|
|
20230707,161800,760905350,20700,20700,20700,20700,0
|
|
20230707,161700,760905350,20700,20700,20700,20700,0
|
|
20230707,161600,760905350,20700,20700,20700,20700,0
|
|
20230707,161500,760905350,20700,20700,20700,20700,0
|
|
20230707,161400,760905350,20700,20700,20700,20700,0
|
|
20230707,161300,760905350,20700,20700,20700,20700,0
|
|
20230707,161200,760905350,20700,20700,20700,20700,0
|
|
20230707,161100,760905350,20700,20700,20700,20700,1304
|
|
20230707,161000,760905350,20700,20700,20700,20700,0
|
|
20230707,160900,760905350,20700,20700,20700,20700,0
|
|
20230707,160800,760905350,20700,20700,20700,20700,0
|
|
20230707,160700,760905350,20700,20700,20700,20700,0
|
|
20230707,160600,760905350,20700,20700,20700,20700,0
|
|
20230707,160500,760905350,20700,20700,20700,20700,0
|
|
20230707,160400,760905350,20700,20700,20700,20700,0
|
|
20230707,160300,760905350,20700,20700,20700,20700,0
|
|
20230707,160200,760905350,20700,20700,20700,20700,0
|
|
20230707,160100,760905350,20700,20700,20700,20700,0
|
|
20230707,160000,760905350,20700,20700,20700,20700,0
|
|
20230707,155900,760905350,20700,20700,20700,20700,0
|
|
20230707,155800,760905350,20700,20700,20700,20700,0
|
|
20230707,155700,760905350,20700,20700,20700,20700,0
|
|
20230707,155600,760905350,20700,20700,20700,20700,0
|
|
20230707,155500,760905350,20700,20700,20700,20700,0
|
|
20230707,155400,760905350,20700,20700,20700,20700,0
|
|
20230707,155300,760905350,20700,20700,20700,20700,0
|
|
20230707,155200,760905350,20700,20700,20700,20700,0
|
|
20230707,155100,760905350,20700,20700,20700,20700,0
|
|
20230707,155000,760905350,20700,20700,20700,20700,0
|
|
20230707,154900,760905350,20700,20700,20700,20700,0
|
|
20230707,154800,760905350,20700,20700,20700,20700,0
|
|
20230707,154700,760905350,20700,20700,20700,20700,0
|
|
20230707,154600,760905350,20700,20700,20700,20700,0
|
|
20230707,154500,760905350,20700,20700,20700,20700,0
|
|
20230707,154400,760905350,20700,20700,20700,20700,0
|
|
20230707,154300,760905350,20700,20700,20700,20700,0
|
|
20230707,154200,760905350,20700,20700,20700,20700,0
|
|
20230707,154100,760905350,20700,20700,20700,20700,1304
|
|
20230707,154000,760905350,20700,20700,20700,20700,0
|
|
20230707,153900,760905350,20700,20700,20700,20700,0
|
|
20230707,153800,760905350,20700,20700,20700,20700,0
|
|
20230707,153700,760905350,20700,20700,20700,20700,0
|
|
20230707,153600,760905350,20700,20700,20700,20700,0
|
|
20230707,153500,760905350,20700,20700,20700,20700,0
|
|
20230707,153400,760905350,20700,20700,20700,20700,0
|
|
20230707,153300,760905350,20700,20700,20700,20700,0
|
|
20230707,153200,760905350,20700,20700,20700,20700,0
|
|
20230707,153100,760905350,20700,20700,20700,20700,0
|
|
20230707,153000,760905350,20700,20700,20700,20700,1304
|
|
20230707,152900,733912550,20800,20800,20800,20800,0
|
|
20230707,152800,733912550,20800,20800,20800,20800,0
|
|
20230707,152700,733912550,20800,20800,20800,20800,0
|
|
20230707,152600,733912550,20800,20800,20800,20800,0
|
|
20230707,152500,733912550,20800,20800,20800,20800,0
|
|
20230707,152400,733912550,20800,20800,20800,20800,0
|
|
20230707,152300,733912550,20800,20800,20800,20800,0
|
|
20230707,152200,733912550,20800,20800,20800,20800,0
|
|
20230707,152100,733912550,20800,20800,20800,20800,0
|
|
20230707,152000,733912550,20800,20800,20800,20800,0
|
|
20230707,151900,733912550,20800,20750,20800,20750,211
|
|
20230707,151800,729533800,20800,20450,20800,20450,2090
|
|
20230707,151700,686609650,20450,20450,20450,20450,11
|
|
20230707,151600,686384700,20450,20500,20500,20450,236
|
|
20230707,151500,681558450,20500,20550,20550,20500,1297
|
|
20230707,151400,654956950,20600,20600,20600,20600,8
|
|
20230707,151300,654792150,20550,20550,20550,20550,77
|
|
20230707,151200,653209800,20600,20600,20600,20600,165
|
|
20230707,151100,649810800,20600,20600,20600,20600,0
|
|
20230707,151000,649810800,20600,20600,20600,20600,57
|
|
20230707,150900,648636600,20600,20600,20600,20600,86
|
|
20230707,150800,646865000,20600,20600,20600,20600,15
|
|
20230707,150700,646556000,20550,20550,20550,20550,0
|
|
20230707,150600,646556000,20550,20600,20600,20550,35
|
|
20230707,150500,645836600,20600,20600,20600,20600,38
|
|
20230707,150400,645053800,20600,20600,20600,20600,16
|
|
20230707,150300,644724200,20600,20600,20600,20600,28
|
|
20230707,150200,644147400,20600,20550,20600,20550,61
|
|
20230707,150100,642893300,20650,20650,20650,20650,0
|
|
20230707,150000,642893300,20650,20600,20650,20600,197
|
|
20230707,145900,638833550,20600,20600,20600,20600,30
|
|
20230707,145800,638215550,20600,20600,20600,20600,0
|
|
20230707,145700,638215550,20600,20650,20650,20600,72
|
|
20230707,145600,636731750,20650,20650,20650,20650,36
|
|
20230707,145500,635988350,20650,20650,20650,20650,1
|
|
20230707,145400,635967700,20650,20650,20650,20650,56
|
|
20230707,145300,634811300,20650,20650,20650,20650,16
|
|
20230707,145200,634480900,20650,20650,20650,20650,7
|
|
20230707,145100,634336350,20650,20650,20650,20650,10
|
|
20230707,145000,634129850,20650,20700,20700,20650,701
|
|
20230707,144900,619645700,20650,20650,20650,20650,1
|
|
20230707,144800,619625050,20650,20650,20650,20650,0
|
|
20230707,144700,619625050,20650,20650,20650,20650,2
|
|
20230707,144600,619583750,20650,20650,20650,20650,0
|
|
20230707,144500,619583750,20650,20650,20700,20650,76
|
|
20230707,144400,618011900,20700,20600,20700,20600,592
|
|
20230707,144300,605794650,20600,20600,20600,20600,0
|
|
20230707,144200,605794650,20600,20550,20600,20550,67
|
|
20230707,144100,604417600,20550,20550,20550,20550,0
|
|
20230707,144000,604417600,20550,20550,20550,20550,0
|
|
20230707,143900,604417600,20550,20550,20550,20550,0
|
|
20230707,143800,604417600,20550,20600,20600,20550,34
|
|
20230707,143700,603718750,20600,20600,20600,20600,0
|
|
20230707,143600,603718750,20600,20600,20600,20600,0
|
|
20230707,143500,603718750,20600,20600,20600,20600,0
|
|
20230707,143400,603718750,20600,20600,20600,20600,1
|
|
20230707,143300,603698150,20600,20600,20600,20600,15
|
|
20230707,143200,603389150,20600,20600,20600,20600,1
|
|
20230707,143100,603368550,20550,20550,20550,20550,2
|
|
20230707,143000,603327450,20550,20550,20550,20550,27
|
|
20230707,142900,602772600,20550,20550,20550,20550,0
|
|
20230707,142800,602772600,20550,20600,20600,20500,2000
|
|
20230707,142700,561700500,20650,20650,20650,20650,14
|
|
20230707,142600,561411400,20650,20650,20650,20650,0
|
|
20230707,142500,561411400,20650,20650,20650,20650,0
|
|
20230707,142400,561411400,20650,20650,20650,20650,0
|
|
20230707,142300,561411400,20650,20650,20650,20650,7
|
|
20230707,142200,561266850,20650,20650,20650,20650,0
|
|
20230707,142100,561266850,20650,20650,20650,20650,25
|
|
20230707,142000,560750600,20650,20650,20650,20650,0
|
|
20230707,141900,560750600,20650,20650,20650,20650,0
|
|
20230707,141800,560750600,20650,20650,20650,20650,0
|
|
20230707,141700,560750600,20650,20650,20650,20650,0
|
|
20230707,141600,560750600,20650,20650,20650,20650,175
|
|
20230707,141500,557136850,20650,20650,20650,20650,0
|
|
20230707,141400,557136850,20650,20650,20650,20650,0
|
|
20230707,141300,557136850,20650,20650,20650,20650,0
|
|
20230707,141200,557136850,20650,20650,20650,20650,10
|
|
20230707,141100,556930350,20650,20650,20650,20650,0
|
|
20230707,141000,556930350,20650,20650,20650,20650,46
|
|
20230707,140900,555980450,20650,20650,20650,20650,0
|
|
20230707,140800,555980450,20650,20650,20700,20650,79
|
|
20230707,140700,554348400,20650,20650,20650,20650,0
|
|
20230707,140600,554348400,20650,20650,20650,20650,2
|
|
20230707,140500,554307100,20650,20650,20650,20650,25
|
|
20230707,140400,553790850,20650,20650,20650,20650,0
|
|
20230707,140300,553790850,20650,20650,20650,20650,54
|
|
20230707,140200,552675750,20700,20700,20700,20700,14
|
|
20230707,140100,552385950,20700,20700,20700,20700,10
|
|
20230707,140000,552178950,20650,20650,20650,20650,0
|
|
20230707,135900,552178950,20650,20650,20650,20650,0
|
|
20230707,135800,552178950,20650,20650,20650,20650,0
|
|
20230707,135700,552178950,20650,20650,20650,20650,22
|
|
20230707,135600,551724650,20650,20650,20650,20650,0
|
|
20230707,135500,551724650,20650,20650,20650,20650,13
|
|
20230707,135400,551456200,20700,20700,20700,20700,11
|
|
20230707,135300,551228500,20700,20700,20700,20700,5
|
|
20230707,135200,551125000,20750,20750,20750,20750,0
|
|
20230707,135100,551125000,20750,20750,20750,20750,10
|
|
20230707,135000,550917500,20750,20750,20750,20750,49
|
|
20230707,134900,549900750,20550,20550,20550,20550,0
|
|
20230707,134800,549900750,20550,20550,20550,20550,10
|
|
20230707,134700,549695250,20550,20550,20550,20550,0
|
|
20230707,134600,549695250,20550,20700,20700,20550,267
|
|
20230707,134500,544188800,20700,20700,20700,20700,7
|
|
20230707,134400,544043900,20700,20700,20700,20700,2
|
|
20230707,134300,544002500,20700,20700,20700,20700,0
|
|
20230707,134200,544002500,20700,20700,20700,20700,0
|
|
20230707,134100,544002500,20700,20650,20750,20650,274
|
|
20230707,134000,538333550,20600,20600,20600,20600,0
|
|
20230707,133900,538333550,20600,20600,20600,20600,0
|
|
20230707,133800,538333550,20600,20600,20600,20600,0
|
|
20230707,133700,538333550,20600,20600,20600,20600,0
|
|
20230707,133600,538333550,20600,20600,20600,20600,1
|
|
20230707,133500,538312950,20650,20650,20650,20650,1
|
|
20230707,133400,538292300,20650,20650,20650,20650,5
|
|
20230707,133300,538189050,20650,20600,20650,20600,413
|
|
20230707,133200,529678900,20600,20600,20600,20600,0
|
|
20230707,133100,529678900,20600,20600,20600,20600,0
|
|
20230707,133000,529678900,20600,20600,20600,20600,0
|
|
20230707,132900,529678900,20600,20550,20600,20550,62
|
|
20230707,132800,528401750,20550,20550,20550,20550,387
|
|
20230707,132700,520448900,20550,20550,20550,20550,701
|
|
20230707,132600,506043350,20550,20600,20600,20550,1847
|
|
20230707,132500,468051550,20600,20600,20600,20600,0
|
|
20230707,132400,468051550,20600,20600,20600,20600,0
|
|
20230707,132300,468051550,20600,20600,20600,20600,0
|
|
20230707,132200,468051550,20600,20600,20600,20600,300
|
|
20230707,132100,461871550,20600,20600,20600,20600,0
|
|
20230707,132000,461871550,20600,20650,20650,20600,229
|
|
20230707,131900,457152700,20600,20600,20600,20600,10
|
|
20230707,131800,456946700,20650,20650,20650,20650,13
|
|
20230707,131700,456678250,20650,20650,20650,20650,10
|
|
20230707,131600,456471750,20600,20600,20600,20600,98
|
|
20230707,131500,454452950,20600,20600,20600,20600,30
|
|
20230707,131400,453834950,20650,20650,20650,20650,0
|
|
20230707,131300,453834950,20650,20650,20650,20650,50
|
|
20230707,131200,452802450,20650,20650,20650,20650,17
|
|
20230707,131100,452451400,20650,20700,20700,20650,486
|
|
20230707,131000,442412650,20700,20700,20700,20700,0
|
|
20230707,130900,442412650,20700,20700,20700,20700,0
|
|
20230707,130800,442412650,20700,20700,20700,20700,10
|
|
20230707,130700,442205650,20700,20750,20750,20700,3
|
|
20230707,130600,442143500,20700,20700,20700,20700,0
|
|
20230707,130500,442143500,20700,20700,20700,20700,0
|
|
20230707,130400,442143500,20700,20700,20700,20700,27
|
|
20230707,130300,441584600,20700,20700,20700,20700,213
|
|
20230707,130200,437175500,20750,20750,20750,20750,6
|
|
20230707,130100,437051000,20750,20750,20750,20750,0
|
|
20230707,130000,437051000,20750,20750,20750,20750,0
|
|
20230707,125900,437051000,20750,20750,20750,20700,74
|
|
20230707,125800,435518450,20750,20750,20750,20750,12
|
|
20230707,125700,435269450,20750,20750,20750,20750,0
|
|
20230707,125600,435269450,20750,20750,20750,20750,0
|
|
20230707,125500,435269450,20750,20750,20750,20750,0
|
|
20230707,125400,435269450,20750,20750,20750,20750,13
|
|
20230707,125300,434999700,20750,20750,20750,20750,5
|
|
20230707,125200,434895950,20750,20750,20750,20750,0
|
|
20230707,125100,434895950,20750,20750,20750,20750,70
|
|
20230707,125000,433443450,20750,20750,20750,20750,0
|
|
20230707,124900,433443450,20750,20750,20750,20750,0
|
|
20230707,124800,433443450,20750,20750,20750,20750,0
|
|
20230707,124700,433443450,20750,20750,20750,20750,0
|
|
20230707,124600,433443450,20750,20750,20750,20750,0
|
|
20230707,124500,433443450,20750,20750,20750,20750,0
|
|
20230707,124400,433443450,20750,20750,20750,20750,1
|
|
20230707,124300,433422700,20750,20750,20750,20750,240
|
|
20230707,124200,428442700,20750,20750,20750,20750,102
|
|
20230707,124100,426326200,20800,20800,20800,20800,0
|
|
20230707,124000,426326200,20800,20800,20800,20800,0
|
|
20230707,123900,426326200,20800,20800,20800,20800,0
|
|
20230707,123800,426326200,20800,20800,20800,20800,0
|
|
20230707,123700,426326200,20800,20800,20800,20800,14
|
|
20230707,123600,426035000,20800,20800,20800,20800,1
|
|
20230707,123500,426014200,20800,20800,20800,20800,1
|
|
20230707,123400,425993400,20800,20800,20800,20800,0
|
|
20230707,123300,425993400,20800,20800,20800,20800,20
|
|
20230707,123200,425577400,20800,20800,20800,20800,32
|
|
20230707,123100,424911800,20800,20800,20800,20800,0
|
|
20230707,123000,424911800,20800,20800,20800,20800,0
|
|
20230707,122900,424911800,20800,20800,20800,20800,0
|
|
20230707,122800,424911800,20800,20800,20800,20800,0
|
|
20230707,122700,424911800,20800,20800,20800,20800,11
|
|
20230707,122600,424683000,20800,20800,20800,20800,0
|
|
20230707,122500,424683000,20800,20800,20800,20800,0
|
|
20230707,122400,424683000,20800,20750,20800,20750,2
|
|
20230707,122300,424641450,20750,20750,20750,20750,1
|
|
20230707,122200,424620700,20750,20750,20750,20750,0
|
|
20230707,122100,424620700,20750,20750,20750,20750,5
|
|
20230707,122000,424516950,20750,20750,20750,20750,0
|
|
20230707,121900,424516950,20750,20750,20750,20750,0
|
|
20230707,121800,424516950,20750,20750,20750,20750,1108
|
|
20230707,121700,401525950,20750,20700,20750,20700,629
|
|
20230707,121600,388502900,20700,20700,20700,20700,0
|
|
20230707,121500,388502900,20700,20700,20700,20700,0
|
|
20230707,121400,388502900,20700,20700,20700,20700,0
|
|
20230707,121300,388502900,20700,20700,20700,20700,0
|
|
20230707,121200,388502900,20700,20700,20700,20700,0
|
|
20230707,121100,388502900,20700,20700,20700,20700,0
|
|
20230707,121000,388502900,20700,20700,20700,20700,0
|
|
20230707,120900,388502900,20700,20700,20700,20700,0
|
|
20230707,120800,388502900,20700,20700,20700,20700,6
|
|
20230707,120700,388378700,20700,20700,20700,20700,199
|
|
20230707,120600,384259400,20700,20700,20700,20700,50
|
|
20230707,120500,383224400,20700,20700,20700,20700,0
|
|
20230707,120400,383224400,20700,20700,20700,20700,46
|
|
20230707,120300,382272200,20700,20650,20700,20650,51
|
|
20230707,120200,381219000,20650,20650,20650,20650,0
|
|
20230707,120100,381219000,20650,20650,20650,20650,494
|
|
20230707,120000,371017900,20700,20700,20700,20700,1
|
|
20230707,115900,370997200,20700,20650,20700,20650,13
|
|
20230707,115800,370728250,20700,20700,20700,20700,155
|
|
20230707,115700,367519750,20700,20700,20700,20700,15
|
|
20230707,115600,367209250,20650,20650,20650,20650,0
|
|
20230707,115500,367209250,20650,20650,20650,20650,4
|
|
20230707,115400,367126650,20650,20650,20650,20650,0
|
|
20230707,115300,367126650,20650,20650,20650,20650,0
|
|
20230707,115200,367126650,20650,20650,20650,20650,0
|
|
20230707,115100,367126650,20650,20650,20650,20650,0
|
|
20230707,115000,367126650,20650,20650,20650,20650,0
|
|
20230707,114900,367126650,20650,20650,20650,20650,0
|
|
20230707,114800,367126650,20650,20650,20650,20650,0
|
|
20230707,114700,367126650,20650,20650,20650,20650,0
|
|
20230707,114600,367126650,20650,20650,20650,20650,45
|
|
20230707,114500,366197400,20650,20650,20650,20650,0
|
|
20230707,114400,366197400,20650,20650,20650,20650,11
|
|
20230707,114300,365970250,20650,20650,20650,20650,0
|
|
20230707,114200,365970250,20650,20650,20650,20650,0
|
|
20230707,114100,365970250,20650,20650,20650,20650,0
|
|
20230707,114000,365970250,20650,20700,20700,20650,35
|
|
20230707,113900,365246400,20700,20700,20700,20700,0
|
|
20230707,113800,365246400,20700,20700,20700,20700,0
|
|
20230707,113700,365246400,20700,20700,20700,20700,0
|
|
20230707,113600,365246400,20700,20700,20700,20700,0
|
|
20230707,113500,365246400,20700,20700,20700,20700,0
|
|
20230707,113400,365246400,20700,20700,20700,20700,0
|
|
20230707,113300,365246400,20700,20700,20700,20700,0
|
|
20230707,113200,365246400,20700,20650,20700,20650,29
|
|
20230707,113100,364646450,20700,20700,20700,20700,681
|
|
20230707,113000,350549750,20750,20750,20750,20750,0
|
|
20230707,112900,350549750,20750,20750,20750,20750,0
|
|
20230707,112800,350549750,20750,20750,20750,20750,2
|
|
20230707,112700,350508250,20700,20700,20700,20700,18
|
|
20230707,112600,350135650,20700,20700,20700,20700,0
|
|
20230707,112500,350135650,20700,20700,20700,20700,0
|
|
20230707,112400,350135650,20700,20700,20700,20700,15
|
|
20230707,112300,349825150,20750,20750,20750,20750,6
|
|
20230707,112200,349700650,20750,20750,20750,20750,1
|
|
20230707,112100,349679900,20750,20750,20750,20750,14
|
|
20230707,112000,349389400,20700,20700,20700,20700,0
|
|
20230707,111900,349389400,20700,20700,20700,20700,0
|
|
20230707,111800,349389400,20700,20700,20700,20700,294
|
|
20230707,111700,343303600,20700,20700,20700,20700,6
|
|
20230707,111600,343179400,20700,20700,20700,20700,1
|
|
20230707,111500,343158700,20700,20700,20700,20700,0
|
|
20230707,111400,343158700,20700,20650,20700,20650,110
|
|
20230707,111300,340886700,20700,20700,20700,20700,12
|
|
20230707,111200,340638300,20650,20650,20650,20650,30
|
|
20230707,111100,340018800,20700,20700,20700,20700,0
|
|
20230707,111000,340018800,20700,20700,20700,20700,23
|
|
20230707,110900,339542700,20700,20700,20700,20700,0
|
|
20230707,110800,339542700,20700,20700,20700,20700,0
|
|
20230707,110700,339542700,20700,20700,20700,20700,0
|
|
20230707,110600,339542700,20700,20700,20700,20700,0
|
|
20230707,110500,339542700,20700,20700,20700,20700,14
|
|
20230707,110400,339252900,20650,20650,20650,20650,20
|
|
20230707,110300,338839900,20700,20700,20700,20700,0
|
|
20230707,110200,338839900,20700,20700,20700,20700,2
|
|
20230707,110100,338798500,20650,20650,20650,20650,13
|
|
20230707,110000,338530050,20700,20700,20700,20700,88
|
|
20230707,105900,336708450,20700,20700,20700,20700,5
|
|
20230707,105800,336604950,20700,20700,20700,20700,125
|
|
20230707,105700,334017450,20700,20700,20700,20700,0
|
|
20230707,105600,334017450,20700,20700,20700,20700,0
|
|
20230707,105500,334017450,20700,20650,20700,20650,23
|
|
20230707,105400,333541400,20650,20650,20650,20650,19
|
|
20230707,105300,333149050,20700,20700,20700,20700,0
|
|
20230707,105200,333149050,20700,20700,20700,20700,1
|
|
20230707,105100,333128350,20700,20700,20700,20700,0
|
|
20230707,105000,333128350,20700,20700,20700,20700,69
|
|
20230707,104900,331700050,20700,20700,20700,20700,11
|
|
20230707,104800,331472350,20700,20700,20700,20700,20
|
|
20230707,104700,331058350,20700,20700,20700,20700,29
|
|
20230707,104600,330458050,20650,20650,20650,20650,0
|
|
20230707,104500,330458050,20650,20650,20650,20650,44
|
|
20230707,104400,329549450,20650,20650,20650,20650,316
|
|
20230707,104300,323024050,20700,20700,20700,20700,1
|
|
20230707,104200,323003350,20700,20700,20700,20700,27
|
|
20230707,104100,322444450,20650,20650,20650,20650,0
|
|
20230707,104000,322444450,20650,20650,20650,20650,0
|
|
20230707,103900,322444450,20650,20650,20650,20650,10
|
|
20230707,103800,322237950,20650,20650,20650,20650,2072
|
|
20230707,103700,279451150,20750,20700,20750,20700,28
|
|
20230707,103600,278870300,20700,20700,20700,20700,257
|
|
20230707,103500,273550400,20700,20700,20700,20700,0
|
|
20230707,103400,273550400,20700,20700,20700,20700,33
|
|
20230707,103300,272867300,20700,20700,20700,20700,14
|
|
20230707,103200,272577500,20700,20700,20700,20700,0
|
|
20230707,103100,272577500,20700,20700,20700,20700,34
|
|
20230707,103000,271873700,20700,20700,20700,20700,15
|
|
20230707,102900,271563200,20700,20700,20700,20700,118
|
|
20230707,102800,269120600,20700,20700,20700,20700,32
|
|
20230707,102700,268458200,20650,20650,20650,20650,0
|
|
20230707,102600,268458200,20650,20650,20650,20650,27
|
|
20230707,102500,267900650,20700,20700,20700,20700,131
|
|
20230707,102400,265188950,20750,20750,20750,20750,0
|
|
20230707,102300,265188950,20750,20700,20750,20700,36
|
|
20230707,102200,264443200,20750,20700,20750,20700,68
|
|
20230707,102100,263033450,20700,20700,20700,20700,5
|
|
20230707,102000,262929950,20700,20700,20700,20700,1
|
|
20230707,101900,262909250,20650,20700,20700,20650,161
|
|
20230707,101800,259581150,20750,20750,20750,20750,5
|
|
20230707,101700,259477400,20750,20750,20750,20700,33
|
|
20230707,101600,258793300,20750,20750,20750,20750,9
|
|
20230707,101500,258606550,20750,20750,20750,20750,73
|
|
20230707,101400,257091800,20700,20700,20700,20700,108
|
|
20230707,101300,254856200,20750,20750,20750,20750,0
|
|
20230707,101200,254856200,20750,20750,20750,20750,16
|
|
20230707,101100,254524200,20750,20750,20750,20750,0
|
|
20230707,101000,254524200,20750,20750,20750,20750,27
|
|
20230707,100900,253963950,20800,20750,20800,20750,10
|
|
20230707,100800,253756300,20750,20700,20750,20700,57
|
|
20230707,100700,252574800,20700,20700,20700,20650,25
|
|
20230707,100600,252057350,20700,20650,20700,20600,329
|
|
20230707,100500,245271200,20650,20600,20650,20600,58
|
|
20230707,100400,244075750,20650,20650,20700,20600,1761
|
|
20230707,100300,207794650,20650,20650,20650,20650,38
|
|
20230707,100200,207009950,20600,20600,20600,20600,99
|
|
20230707,100100,204970550,20600,20600,20600,20600,1
|
|
20230707,100000,204949950,20600,20600,20650,20600,46
|
|
20230707,095900,204001700,20650,20700,20700,20650,50
|
|
20230707,095800,202967550,20700,20650,20700,20600,63
|
|
20230707,095700,201664850,20650,20650,20650,20650,36
|
|
20230707,095600,200921450,20650,20650,20650,20650,19
|
|
20230707,095500,200529100,20650,20650,20650,20600,498
|
|
20230707,095400,190249050,20700,20750,20750,20700,8
|
|
20230707,095300,190083400,20750,20750,20750,20750,30
|
|
20230707,095200,189460900,20750,20700,20750,20700,140
|
|
20230707,095100,186562800,20650,20650,20650,20650,3
|
|
20230707,095000,186500850,20700,20700,20700,20700,28
|
|
20230707,094900,185921250,20750,20700,20750,20650,380
|
|
20230707,094800,178061700,20700,20700,20700,20700,20
|
|
20230707,094700,177647700,20700,20800,20800,20700,1149
|
|
20230707,094600,153759550,20850,20850,20850,20850,1
|
|
20230707,094500,153738700,20850,20850,20850,20850,0
|
|
20230707,094400,153738700,20850,20850,20850,20850,34
|
|
20230707,094300,153029800,20850,20850,20850,20850,60
|
|
20230707,094200,151778800,20850,20850,20850,20850,0
|
|
20230707,094100,151778800,20850,20850,20850,20850,10
|
|
20230707,094000,151570300,20850,20850,20850,20850,23
|
|
20230707,093900,151090750,20900,20900,20900,20900,5
|
|
20230707,093800,150986250,20900,20850,20900,20850,42
|
|
20230707,093700,150108700,20900,20800,20900,20800,221
|
|
20230707,093600,145505350,20850,20850,20850,20850,35
|
|
20230707,093500,144775600,20850,20850,20850,20850,7
|
|
20230707,093400,144629650,20850,20800,20850,20800,28
|
|
20230707,093300,144046950,20850,20850,20850,20850,22
|
|
20230707,093200,143588250,20800,20850,20900,20800,164
|
|
20230707,093100,140173900,20850,20850,20850,20850,13
|
|
20230707,093000,139902850,20850,20850,20850,20850,12
|
|
20230707,092900,139652650,20900,20900,20900,20900,3
|
|
20230707,092800,139589950,20800,20800,20800,20800,52
|
|
20230707,092700,138508350,20800,20800,20800,20750,337
|
|
20230707,092600,131499400,20800,20800,20800,20800,6
|
|
20230707,092500,131374600,20850,20850,20850,20850,300
|
|
20230707,092400,125119600,20750,20750,20800,20750,329
|
|
20230707,092300,118278350,20750,20750,20750,20700,346
|
|
20230707,092200,111102050,20800,20800,20800,20800,4
|
|
20230707,092100,111018850,20800,20800,20800,20800,100
|
|
20230707,092000,108938850,20800,20800,20800,20800,27
|
|
20230707,091900,108377250,20800,20800,20800,20800,49
|
|
20230707,091800,107358050,20750,20800,20800,20750,104
|
|
20230707,091700,105200000,20750,20800,20800,20750,31
|
|
20230707,091600,104555850,20750,20750,20750,20750,11
|
|
20230707,091500,104327600,20750,20700,20750,20700,245
|
|
20230707,091400,99244350,20700,20700,20700,20650,497
|
|
20230707,091300,88962850,20700,20700,20700,20700,113
|
|
20230707,091200,86623750,20700,20750,20750,20700,170
|
|
20230707,091100,83096850,20600,20850,20850,20600,760
|
|
20230707,091000,67325450,20900,20900,20900,20900,14
|
|
20230707,090900,67032850,20950,21000,21000,20850,422
|
|
20230707,090800,58208000,21000,21000,21000,21000,36
|
|
20230707,090700,57452000,21000,21000,21000,21000,0
|
|
20230707,090600,57452000,21000,20950,21050,20950,1484
|
|
20230707,090500,26360250,20950,20850,20950,20850,275
|
|
20230707,090400,20612700,20850,20900,20900,20850,28
|
|
20230707,090300,20028150,20850,20900,20900,20850,265
|
|
20230707,090200,14490400,20900,21000,21000,20900,249
|
|
20230707,090100,9278750,21050,21200,21200,21050,347
|
|
20230707,090000,1945900,21200,21600,21600,21200,90
|