645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194200,601601900,21400,21400,21400,21400,171
|
|
20230704,194100,601601900,21400,21400,21400,21400,0
|
|
20230704,194000,601601900,21400,21400,21400,21400,0
|
|
20230704,193900,601601900,21400,21400,21400,21400,0
|
|
20230704,193800,601601900,21400,21400,21400,21400,0
|
|
20230704,193700,601601900,21400,21400,21400,21400,0
|
|
20230704,193600,601601900,21400,21400,21400,21400,0
|
|
20230704,193500,601601900,21400,21400,21400,21400,0
|
|
20230704,193400,601601900,21400,21400,21400,21400,0
|
|
20230704,193300,601601900,21400,21400,21400,21400,0
|
|
20230704,193200,601601900,21400,21400,21400,21400,0
|
|
20230704,193100,601601900,21400,21400,21400,21400,0
|
|
20230704,193000,601601900,21400,21400,21400,21400,0
|
|
20230704,192900,601601900,21400,21400,21400,21400,0
|
|
20230704,192800,601601900,21400,21400,21400,21400,0
|
|
20230704,192700,601601900,21400,21400,21400,21400,0
|
|
20230704,192600,601601900,21400,21400,21400,21400,0
|
|
20230704,192500,601601900,21400,21400,21400,21400,0
|
|
20230704,192400,601601900,21400,21400,21400,21400,0
|
|
20230704,192300,601601900,21400,21400,21400,21400,0
|
|
20230704,192200,601601900,21400,21400,21400,21400,0
|
|
20230704,192100,601601900,21400,21400,21400,21400,0
|
|
20230704,192000,601601900,21400,21400,21400,21400,0
|
|
20230704,191900,601601900,21400,21400,21400,21400,0
|
|
20230704,191800,601601900,21400,21400,21400,21400,0
|
|
20230704,191700,601601900,21400,21400,21400,21400,0
|
|
20230704,191600,601601900,21400,21400,21400,21400,0
|
|
20230704,191500,601601900,21400,21400,21400,21400,0
|
|
20230704,191400,601601900,21400,21400,21400,21400,0
|
|
20230704,191300,601601900,21400,21400,21400,21400,0
|
|
20230704,191200,601601900,21400,21400,21400,21400,171
|
|
20230704,191100,601601900,21400,21400,21400,21400,0
|
|
20230704,191000,601601900,21400,21400,21400,21400,0
|
|
20230704,190900,601601900,21400,21400,21400,21400,0
|
|
20230704,190800,601601900,21400,21400,21400,21400,0
|
|
20230704,190700,601601900,21400,21400,21400,21400,0
|
|
20230704,190600,601601900,21400,21400,21400,21400,0
|
|
20230704,190500,601601900,21400,21400,21400,21400,0
|
|
20230704,190400,601601900,21400,21400,21400,21400,0
|
|
20230704,190300,601601900,21400,21400,21400,21400,0
|
|
20230704,190200,601601900,21400,21400,21400,21400,0
|
|
20230704,190100,601601900,21400,21400,21400,21400,0
|
|
20230704,190000,601601900,21400,21400,21400,21400,0
|
|
20230704,185900,601601900,21400,21400,21400,21400,0
|
|
20230704,185800,601601900,21400,21400,21400,21400,0
|
|
20230704,185700,601601900,21400,21400,21400,21400,0
|
|
20230704,185600,601601900,21400,21400,21400,21400,0
|
|
20230704,185500,601601900,21400,21400,21400,21400,0
|
|
20230704,185400,601601900,21400,21400,21400,21400,0
|
|
20230704,185300,601601900,21400,21400,21400,21400,0
|
|
20230704,185200,601601900,21400,21400,21400,21400,0
|
|
20230704,185100,601601900,21400,21400,21400,21400,0
|
|
20230704,185000,601601900,21400,21400,21400,21400,0
|
|
20230704,184900,601601900,21400,21400,21400,21400,0
|
|
20230704,184800,601601900,21400,21400,21400,21400,0
|
|
20230704,184700,601601900,21400,21400,21400,21400,0
|
|
20230704,184600,601601900,21400,21400,21400,21400,0
|
|
20230704,184500,601601900,21400,21400,21400,21400,0
|
|
20230704,184400,601601900,21400,21400,21400,21400,0
|
|
20230704,184300,601601900,21400,21400,21400,21400,0
|
|
20230704,184200,601601900,21400,21400,21400,21400,171
|
|
20230704,184100,601601900,21400,21400,21400,21400,0
|
|
20230704,184000,601601900,21400,21400,21400,21400,0
|
|
20230704,183900,601601900,21400,21400,21400,21400,0
|
|
20230704,183800,601601900,21400,21400,21400,21400,0
|
|
20230704,183700,601601900,21400,21400,21400,21400,0
|
|
20230704,183600,601601900,21400,21400,21400,21400,0
|
|
20230704,183500,601601900,21400,21400,21400,21400,0
|
|
20230704,183400,601601900,21400,21400,21400,21400,0
|
|
20230704,183300,601601900,21400,21400,21400,21400,0
|
|
20230704,183200,601601900,21400,21400,21400,21400,0
|
|
20230704,183100,601601900,21400,21400,21400,21400,0
|
|
20230704,183000,601601900,21400,21400,21400,21400,0
|
|
20230704,182900,601601900,21400,21400,21400,21400,0
|
|
20230704,182800,601601900,21400,21400,21400,21400,0
|
|
20230704,182700,601601900,21400,21400,21400,21400,0
|
|
20230704,182600,601601900,21400,21400,21400,21400,0
|
|
20230704,182500,601601900,21400,21400,21400,21400,0
|
|
20230704,182400,601601900,21400,21400,21400,21400,0
|
|
20230704,182300,601601900,21400,21400,21400,21400,0
|
|
20230704,182200,601601900,21400,21400,21400,21400,0
|
|
20230704,182100,601601900,21400,21400,21400,21400,0
|
|
20230704,182000,601601900,21400,21400,21400,21400,0
|
|
20230704,181900,601601900,21400,21400,21400,21400,0
|
|
20230704,181800,601601900,21400,21400,21400,21400,0
|
|
20230704,181700,601601900,21400,21400,21400,21400,0
|
|
20230704,181600,601601900,21400,21400,21400,21400,0
|
|
20230704,181500,601601900,21400,21400,21400,21400,0
|
|
20230704,181400,601601900,21400,21400,21400,21400,0
|
|
20230704,181300,601601900,21400,21400,21400,21400,0
|
|
20230704,181200,601601900,21400,21400,21400,21400,171
|
|
20230704,181100,601601900,21400,21400,21400,21400,0
|
|
20230704,181000,601601900,21400,21400,21400,21400,0
|
|
20230704,180900,601601900,21400,21400,21400,21400,0
|
|
20230704,180800,601601900,21400,21400,21400,21400,0
|
|
20230704,180700,601601900,21400,21400,21400,21400,0
|
|
20230704,180600,601601900,21400,21400,21400,21400,0
|
|
20230704,180500,601601900,21400,21400,21400,21400,0
|
|
20230704,180400,601601900,21400,21400,21400,21400,0
|
|
20230704,180300,601601900,21400,21400,21400,21400,0
|
|
20230704,180200,601601900,21400,21400,21400,21400,0
|
|
20230704,180100,601601900,21400,21400,21400,21400,0
|
|
20230704,180000,601601900,21400,21400,21400,21400,0
|
|
20230704,175900,601601900,21400,21400,21400,21400,0
|
|
20230704,175800,601601900,21400,21400,21400,21400,0
|
|
20230704,175700,601601900,21400,21400,21400,21400,0
|
|
20230704,175600,601601900,21400,21400,21400,21400,0
|
|
20230704,175500,601601900,21400,21400,21400,21400,0
|
|
20230704,175400,601601900,21400,21400,21400,21400,0
|
|
20230704,175300,601601900,21400,21400,21400,21400,0
|
|
20230704,175200,601601900,21400,21400,21400,21400,0
|
|
20230704,175100,601601900,21400,21400,21400,21400,0
|
|
20230704,175000,601601900,21400,21400,21400,21400,0
|
|
20230704,174900,601601900,21400,21400,21400,21400,0
|
|
20230704,174800,601601900,21400,21400,21400,21400,0
|
|
20230704,174700,601601900,21400,21400,21400,21400,0
|
|
20230704,174600,601601900,21400,21400,21400,21400,0
|
|
20230704,174500,601601900,21400,21400,21400,21400,0
|
|
20230704,174400,601601900,21400,21400,21400,21400,0
|
|
20230704,174300,601601900,21400,21400,21400,21400,0
|
|
20230704,174200,601601900,21400,21400,21400,21400,171
|
|
20230704,174100,601601900,21400,21400,21400,21400,0
|
|
20230704,174000,601601900,21400,21400,21400,21400,0
|
|
20230704,173900,601601900,21400,21400,21400,21400,0
|
|
20230704,173800,601601900,21400,21400,21400,21400,0
|
|
20230704,173700,601601900,21400,21400,21400,21400,0
|
|
20230704,173600,601601900,21400,21400,21400,21400,0
|
|
20230704,173500,601601900,21400,21400,21400,21400,0
|
|
20230704,173400,601601900,21400,21400,21400,21400,0
|
|
20230704,173300,601601900,21400,21400,21400,21400,0
|
|
20230704,173200,601601900,21400,21400,21400,21400,0
|
|
20230704,173100,601601900,21400,21400,21400,21400,0
|
|
20230704,173000,601601900,21400,21400,21400,21400,0
|
|
20230704,172900,601601900,21400,21400,21400,21400,0
|
|
20230704,172800,601601900,21400,21400,21400,21400,0
|
|
20230704,172700,601601900,21400,21400,21400,21400,0
|
|
20230704,172600,601601900,21400,21400,21400,21400,0
|
|
20230704,172500,601601900,21400,21400,21400,21400,0
|
|
20230704,172400,601601900,21400,21400,21400,21400,0
|
|
20230704,172300,601601900,21400,21400,21400,21400,0
|
|
20230704,172200,601601900,21400,21400,21400,21400,0
|
|
20230704,172100,601601900,21400,21400,21400,21400,0
|
|
20230704,172000,601601900,21400,21400,21400,21400,0
|
|
20230704,171900,601601900,21400,21400,21400,21400,0
|
|
20230704,171800,601601900,21400,21400,21400,21400,0
|
|
20230704,171700,601601900,21400,21400,21400,21400,0
|
|
20230704,171600,601601900,21400,21400,21400,21400,0
|
|
20230704,171500,601601900,21400,21400,21400,21400,0
|
|
20230704,171400,601601900,21400,21400,21400,21400,0
|
|
20230704,171300,601601900,21400,21400,21400,21400,0
|
|
20230704,171200,601601900,21400,21400,21400,21400,171
|
|
20230704,171100,601601900,21400,21400,21400,21400,0
|
|
20230704,171000,601601900,21400,21400,21400,21400,0
|
|
20230704,170900,601601900,21400,21400,21400,21400,0
|
|
20230704,170800,601601900,21400,21400,21400,21400,0
|
|
20230704,170700,601601900,21400,21400,21400,21400,0
|
|
20230704,170600,601601900,21400,21400,21400,21400,0
|
|
20230704,170500,601601900,21400,21400,21400,21400,0
|
|
20230704,170400,601601900,21400,21400,21400,21400,0
|
|
20230704,170300,601601900,21400,21400,21400,21400,0
|
|
20230704,170200,601601900,21400,21400,21400,21400,0
|
|
20230704,170100,601601900,21400,21400,21400,21400,0
|
|
20230704,170000,601601900,21400,21400,21400,21400,0
|
|
20230704,165900,601601900,21400,21400,21400,21400,0
|
|
20230704,165800,601601900,21400,21400,21400,21400,0
|
|
20230704,165700,601601900,21400,21400,21400,21400,0
|
|
20230704,165600,601601900,21400,21400,21400,21400,0
|
|
20230704,165500,601601900,21400,21400,21400,21400,0
|
|
20230704,165400,601601900,21400,21400,21400,21400,0
|
|
20230704,165300,601601900,21400,21400,21400,21400,0
|
|
20230704,165200,601601900,21400,21400,21400,21400,0
|
|
20230704,165100,601601900,21400,21400,21400,21400,0
|
|
20230704,165000,601601900,21400,21400,21400,21400,0
|
|
20230704,164900,601601900,21400,21400,21400,21400,0
|
|
20230704,164800,601601900,21400,21400,21400,21400,0
|
|
20230704,164700,601601900,21400,21400,21400,21400,0
|
|
20230704,164600,601601900,21400,21400,21400,21400,0
|
|
20230704,164500,601601900,21400,21400,21400,21400,0
|
|
20230704,164400,601601900,21400,21400,21400,21400,0
|
|
20230704,164300,601601900,21400,21400,21400,21400,0
|
|
20230704,164200,601601900,21400,21400,21400,21400,171
|
|
20230704,164100,601601900,21400,21400,21400,21400,0
|
|
20230704,164000,601601900,21400,21400,21400,21400,0
|
|
20230704,163900,601601900,21400,21400,21400,21400,0
|
|
20230704,163800,601601900,21400,21400,21400,21400,0
|
|
20230704,163700,601601900,21400,21400,21400,21400,0
|
|
20230704,163600,601601900,21400,21400,21400,21400,0
|
|
20230704,163500,601601900,21400,21400,21400,21400,0
|
|
20230704,163400,601601900,21400,21400,21400,21400,0
|
|
20230704,163300,601601900,21400,21400,21400,21400,0
|
|
20230704,163200,601601900,21400,21400,21400,21400,0
|
|
20230704,163100,601601900,21400,21400,21400,21400,0
|
|
20230704,163000,601601900,21400,21400,21400,21400,0
|
|
20230704,162900,601601900,21400,21400,21400,21400,0
|
|
20230704,162800,601601900,21400,21400,21400,21400,0
|
|
20230704,162700,601601900,21400,21400,21400,21400,0
|
|
20230704,162600,601601900,21400,21400,21400,21400,0
|
|
20230704,162500,601601900,21400,21400,21400,21400,0
|
|
20230704,162400,601601900,21400,21400,21400,21400,0
|
|
20230704,162300,601601900,21400,21400,21400,21400,0
|
|
20230704,162200,601601900,21400,21400,21400,21400,0
|
|
20230704,162100,601601900,21400,21400,21400,21400,0
|
|
20230704,162000,601601900,21400,21400,21400,21400,0
|
|
20230704,161900,601601900,21400,21400,21400,21400,0
|
|
20230704,161800,601601900,21400,21400,21400,21400,0
|
|
20230704,161700,601601900,21400,21400,21400,21400,0
|
|
20230704,161600,601601900,21400,21400,21400,21400,0
|
|
20230704,161500,601601900,21400,21400,21400,21400,0
|
|
20230704,161400,601601900,21400,21400,21400,21400,0
|
|
20230704,161300,601601900,21400,21400,21400,21400,0
|
|
20230704,161200,601601900,21400,21400,21400,21400,171
|
|
20230704,161100,601601900,21400,21400,21400,21400,0
|
|
20230704,161000,601601900,21400,21400,21400,21400,0
|
|
20230704,160900,601601900,21400,21400,21400,21400,0
|
|
20230704,160800,601601900,21400,21400,21400,21400,0
|
|
20230704,160700,601601900,21400,21400,21400,21400,0
|
|
20230704,160600,601601900,21400,21400,21400,21400,0
|
|
20230704,160500,601601900,21400,21400,21400,21400,0
|
|
20230704,160400,601601900,21400,21400,21400,21400,0
|
|
20230704,160300,601601900,21400,21400,21400,21400,0
|
|
20230704,160200,601601900,21400,21400,21400,21400,0
|
|
20230704,160100,601601900,21400,21400,21400,21400,0
|
|
20230704,160000,601601900,21400,21400,21400,21400,0
|
|
20230704,155900,601601900,21400,21400,21400,21400,0
|
|
20230704,155800,601601900,21400,21400,21400,21400,0
|
|
20230704,155700,601601900,21400,21400,21400,21400,0
|
|
20230704,155600,601601900,21400,21400,21400,21400,0
|
|
20230704,155500,601601900,21400,21400,21400,21400,0
|
|
20230704,155400,601601900,21400,21400,21400,21400,0
|
|
20230704,155300,601601900,21400,21400,21400,21400,0
|
|
20230704,155200,601601900,21400,21400,21400,21400,0
|
|
20230704,155100,601601900,21400,21400,21400,21400,0
|
|
20230704,155000,601601900,21400,21400,21400,21400,0
|
|
20230704,154900,601601900,21400,21400,21400,21400,0
|
|
20230704,154800,601601900,21400,21400,21400,21400,0
|
|
20230704,154700,601601900,21400,21400,21400,21400,0
|
|
20230704,154600,601601900,21400,21400,21400,21400,0
|
|
20230704,154500,601601900,21400,21400,21400,21400,0
|
|
20230704,154400,601601900,21400,21400,21400,21400,0
|
|
20230704,154300,601601900,21400,21400,21400,21400,0
|
|
20230704,154200,601601900,21400,21400,21400,21400,171
|
|
20230704,154100,601601900,21400,21400,21400,21400,0
|
|
20230704,154000,601601900,21400,21400,21400,21400,0
|
|
20230704,153900,601601900,21400,21400,21400,21400,0
|
|
20230704,153800,601601900,21400,21400,21400,21400,0
|
|
20230704,153700,601601900,21400,21400,21400,21400,0
|
|
20230704,153600,601601900,21400,21400,21400,21400,0
|
|
20230704,153500,601601900,21400,21400,21400,21400,0
|
|
20230704,153400,601601900,21400,21400,21400,21400,0
|
|
20230704,153300,601601900,21400,21400,21400,21400,0
|
|
20230704,153200,601601900,21400,21400,21400,21400,0
|
|
20230704,153100,601601900,21400,21400,21400,21400,0
|
|
20230704,153000,601601900,21400,21400,21400,21400,171
|
|
20230704,152900,597942500,21300,21300,21300,21300,0
|
|
20230704,152800,597942500,21300,21300,21300,21300,0
|
|
20230704,152700,597942500,21300,21300,21300,21300,0
|
|
20230704,152600,597942500,21300,21300,21300,21300,0
|
|
20230704,152500,597942500,21300,21300,21300,21300,0
|
|
20230704,152400,597942500,21300,21300,21300,21300,0
|
|
20230704,152300,597942500,21300,21300,21300,21300,0
|
|
20230704,152200,597942500,21300,21300,21300,21300,0
|
|
20230704,152100,597942500,21300,21300,21300,21300,0
|
|
20230704,152000,597942500,21300,21300,21300,21300,0
|
|
20230704,151900,597942500,21300,21300,21300,21250,76
|
|
20230704,151800,596326400,21300,21300,21300,21300,0
|
|
20230704,151700,596326400,21300,21300,21300,21300,10
|
|
20230704,151600,596113400,21300,21300,21300,21300,600
|
|
20230704,151500,583333400,21300,21350,21350,21300,1000
|
|
20230704,151400,562023750,21350,21350,21350,21350,12
|
|
20230704,151300,561767550,21350,21350,21350,21350,0
|
|
20230704,151200,561767550,21350,21350,21350,21350,0
|
|
20230704,151100,561767550,21350,21350,21350,21350,1
|
|
20230704,151000,561746200,21350,21350,21350,21350,1
|
|
20230704,150900,561724850,21400,21400,21400,21400,0
|
|
20230704,150800,561724850,21400,21400,21400,21400,0
|
|
20230704,150700,561724850,21400,21400,21400,21400,0
|
|
20230704,150600,561724850,21400,21400,21400,21400,0
|
|
20230704,150500,561724850,21400,21400,21400,21400,1
|
|
20230704,150400,561703450,21400,21400,21400,21400,1
|
|
20230704,150300,561682050,21350,21350,21350,21350,0
|
|
20230704,150200,561682050,21350,21350,21350,21350,288
|
|
20230704,150100,555533250,21350,21350,21350,21350,300
|
|
20230704,150000,549128250,21450,21450,21450,21400,571
|
|
20230704,145900,536880350,21350,21350,21350,21350,1
|
|
20230704,145800,536859000,21400,21400,21400,21400,0
|
|
20230704,145700,536859000,21400,21400,21400,21400,169
|
|
20230704,145600,533242400,21400,21400,21400,21400,21
|
|
20230704,145500,532793000,21400,21400,21400,21400,1
|
|
20230704,145400,532771600,21400,21450,21450,21400,17
|
|
20230704,145300,532407350,21450,21450,21450,21450,100
|
|
20230704,145200,530262350,21450,21450,21450,21450,0
|
|
20230704,145100,530262350,21450,21450,21450,21450,0
|
|
20230704,145000,530262350,21450,21450,21450,21450,100
|
|
20230704,144900,528117350,21450,21450,21450,21450,2
|
|
20230704,144800,528074450,21450,21450,21450,21450,0
|
|
20230704,144700,528074450,21450,21450,21450,21450,100
|
|
20230704,144600,525929450,21450,21450,21450,21450,0
|
|
20230704,144500,525929450,21450,21450,21450,21450,1
|
|
20230704,144400,525908000,21450,21450,21450,21450,145
|
|
20230704,144300,522797750,21450,21450,21450,21450,0
|
|
20230704,144200,522797750,21450,21450,21450,21450,0
|
|
20230704,144100,522797750,21450,21450,21450,21450,100
|
|
20230704,144000,520652750,21450,21450,21450,21450,0
|
|
20230704,143900,520652750,21450,21450,21450,21450,2
|
|
20230704,143800,520609850,21450,21450,21450,21450,165
|
|
20230704,143700,517070600,21450,21450,21450,21450,0
|
|
20230704,143600,517070600,21450,21450,21450,21450,0
|
|
20230704,143500,517070600,21450,21450,21450,21450,100
|
|
20230704,143400,514925600,21500,21500,21500,21500,0
|
|
20230704,143300,514925600,21500,21450,21500,21450,2
|
|
20230704,143200,514882650,21450,21450,21450,21450,100
|
|
20230704,143100,512737650,21450,21450,21450,21450,0
|
|
20230704,143000,512737650,21450,21450,21450,21450,0
|
|
20230704,142900,512737650,21450,21450,21450,21450,100
|
|
20230704,142800,510592650,21450,21450,21450,21450,0
|
|
20230704,142700,510592650,21450,21450,21450,21450,0
|
|
20230704,142600,510592650,21450,21450,21450,21450,210
|
|
20230704,142500,506088150,21400,21400,21400,21400,0
|
|
20230704,142400,506088150,21400,21400,21400,21400,1
|
|
20230704,142300,506066750,21450,21450,21450,21450,125
|
|
20230704,142200,503385500,21400,21450,21450,21400,280
|
|
20230704,142100,497392250,21500,21450,21500,21450,4
|
|
20230704,142000,497306400,21450,21450,21450,21450,100
|
|
20230704,141900,495161400,21450,21450,21450,21450,0
|
|
20230704,141800,495161400,21450,21450,21450,21450,0
|
|
20230704,141700,495161400,21450,21450,21450,21450,0
|
|
20230704,141600,495161400,21450,21450,21450,21450,100
|
|
20230704,141500,493016400,21450,21450,21450,21450,1
|
|
20230704,141400,492994950,21400,21400,21400,21400,2
|
|
20230704,141300,492952150,21400,21400,21400,21400,0
|
|
20230704,141200,492952150,21400,21400,21400,21400,0
|
|
20230704,141100,492952150,21400,21400,21400,21400,0
|
|
20230704,141000,492952150,21400,21350,21400,21350,142
|
|
20230704,140900,489915350,21350,21350,21350,21350,0
|
|
20230704,140800,489915350,21350,21400,21400,21350,500
|
|
20230704,140700,479235350,21350,21350,21350,21350,0
|
|
20230704,140600,479235350,21350,21450,21450,21350,501
|
|
20230704,140500,468524900,21450,21450,21450,21450,59
|
|
20230704,140400,467259350,21450,21450,21450,21450,200
|
|
20230704,140300,462969350,21400,21400,21400,21400,50
|
|
20230704,140200,461899350,21450,21450,21450,21450,21
|
|
20230704,140100,461448900,21450,21450,21450,21450,200
|
|
20230704,140000,457158900,21450,21450,21450,21450,0
|
|
20230704,135900,457158900,21450,21450,21450,21450,0
|
|
20230704,135800,457158900,21450,21450,21450,21450,100
|
|
20230704,135700,455013900,21450,21450,21450,21450,0
|
|
20230704,135600,455013900,21450,21450,21450,21450,0
|
|
20230704,135500,455013900,21450,21450,21450,21450,100
|
|
20230704,135400,452868900,21450,21450,21450,21450,0
|
|
20230704,135300,452868900,21450,21450,21450,21450,0
|
|
20230704,135200,452868900,21450,21450,21450,21450,100
|
|
20230704,135100,450723900,21450,21450,21450,21450,0
|
|
20230704,135000,450723900,21450,21450,21450,21450,0
|
|
20230704,134900,450723900,21450,21450,21450,21450,101
|
|
20230704,134800,448557450,21450,21450,21450,21450,0
|
|
20230704,134700,448557450,21450,21450,21450,21450,0
|
|
20230704,134600,448557450,21450,21450,21450,21450,100
|
|
20230704,134500,446412450,21450,21450,21450,21450,0
|
|
20230704,134400,446412450,21450,21450,21450,21450,50
|
|
20230704,134300,445339950,21450,21450,21450,21450,100
|
|
20230704,134200,443194950,21450,21450,21450,21450,0
|
|
20230704,134100,443194950,21450,21450,21450,21450,0
|
|
20230704,134000,443194950,21450,21400,21450,21400,129
|
|
20230704,133900,440429350,21400,21400,21400,21400,59
|
|
20230704,133800,439166750,21450,21450,21450,21450,100
|
|
20230704,133700,437021750,21450,21450,21450,21450,100
|
|
20230704,133600,434876750,21450,21450,21450,21450,0
|
|
20230704,133500,434876750,21450,21450,21450,21450,0
|
|
20230704,133400,434876750,21450,21450,21450,21450,142
|
|
20230704,133300,431830850,21400,21400,21400,21400,0
|
|
20230704,133200,431830850,21400,21450,21450,21400,3
|
|
20230704,133100,431766600,21450,21450,21450,21450,0
|
|
20230704,133000,431766600,21450,21450,21450,21450,100
|
|
20230704,132900,429621600,21450,21450,21450,21450,0
|
|
20230704,132800,429621600,21450,21450,21450,21450,0
|
|
20230704,132700,429621600,21450,21450,21450,21450,396
|
|
20230704,132600,421127400,21450,21450,21450,21450,96
|
|
20230704,132500,419068200,21500,21500,21500,21500,0
|
|
20230704,132400,419068200,21500,21450,21500,21450,103
|
|
20230704,132300,416853850,21500,21500,21500,21500,0
|
|
20230704,132200,416853850,21500,21500,21500,21500,41
|
|
20230704,132100,415972350,21500,21450,21500,21450,101
|
|
20230704,132000,413800900,21450,21450,21450,21450,0
|
|
20230704,131900,413800900,21450,21450,21450,21450,0
|
|
20230704,131800,413800900,21450,21450,21450,21450,517
|
|
20230704,131700,402711250,21500,21500,21500,21500,0
|
|
20230704,131600,402711250,21500,21500,21500,21500,108
|
|
20230704,131500,400389250,21500,21500,21500,21500,1
|
|
20230704,131400,400367750,21450,21450,21450,21450,50
|
|
20230704,131300,399295250,21450,21500,21500,21450,178
|
|
20230704,131200,395470750,21550,21550,21550,21550,100
|
|
20230704,131100,393315750,21550,21550,21550,21550,50
|
|
20230704,131000,392238250,21550,21550,21550,21550,100
|
|
20230704,130900,390083250,21550,21500,21550,21500,105
|
|
20230704,130800,387820750,21500,21500,21500,21500,0
|
|
20230704,130700,387820750,21500,21500,21500,21500,208
|
|
20230704,130600,383348750,21550,21550,21550,21550,100
|
|
20230704,130500,381193750,21550,21550,21550,21550,10
|
|
20230704,130400,380978250,21500,21550,21600,21500,810
|
|
20230704,130300,363532500,21550,21550,21550,21550,101
|
|
20230704,130200,361355950,21550,21550,21550,21550,460
|
|
20230704,130100,351442950,21600,21600,21600,21600,248
|
|
20230704,130000,346086150,21600,21600,21600,21600,427
|
|
20230704,125900,336862950,21600,21600,21600,21600,5
|
|
20230704,125800,336754950,21600,21600,21600,21600,14
|
|
20230704,125700,336452550,21600,21600,21600,21600,385
|
|
20230704,125600,328136550,21600,21600,21600,21600,50
|
|
20230704,125500,327056550,21600,21600,21600,21600,9
|
|
20230704,125400,326862150,21550,21550,21550,21550,3
|
|
20230704,125300,326797500,21550,21550,21550,21550,0
|
|
20230704,125200,326797500,21550,21550,21550,21550,0
|
|
20230704,125100,326797500,21550,21550,21550,21550,100
|
|
20230704,125000,324642500,21500,21500,21500,21500,0
|
|
20230704,124900,324642500,21500,21500,21500,21500,0
|
|
20230704,124800,324642500,21500,21550,21550,21500,188
|
|
20230704,124700,320593500,21500,21500,21500,21500,0
|
|
20230704,124600,320593500,21500,21500,21500,21500,0
|
|
20230704,124500,320593500,21500,21500,21500,21500,5
|
|
20230704,124400,320486000,21500,21500,21500,21500,0
|
|
20230704,124300,320486000,21500,21500,21500,21500,77
|
|
20230704,124200,318830500,21500,21500,21500,21500,0
|
|
20230704,124100,318830500,21500,21500,21500,21500,201
|
|
20230704,124000,314509000,21500,21500,21500,21500,66
|
|
20230704,123900,313090000,21500,21500,21500,21500,166
|
|
20230704,123800,309521000,21500,21550,21550,21500,102
|
|
20230704,123700,307323000,21500,21550,21550,21500,185
|
|
20230704,123600,303341850,21550,21550,21550,21550,21
|
|
20230704,123500,302889300,21550,21550,21550,21550,6
|
|
20230704,123400,302760000,21550,21550,21550,21550,0
|
|
20230704,123300,302760000,21550,21550,21550,21550,14
|
|
20230704,123200,302458300,21600,21600,21600,21600,100
|
|
20230704,123100,300298300,21550,21550,21550,21550,3
|
|
20230704,123000,300233650,21550,21550,21550,21550,3
|
|
20230704,122900,300169000,21550,21550,21550,21550,80
|
|
20230704,122800,298445000,21550,21550,21550,21550,0
|
|
20230704,122700,298445000,21550,21550,21550,21550,0
|
|
20230704,122600,298445000,21550,21550,21550,21550,124
|
|
20230704,122500,295772800,21500,21550,21550,21500,29
|
|
20230704,122400,295147900,21550,21550,21550,21550,0
|
|
20230704,122300,295147900,21550,21550,21550,21550,100
|
|
20230704,122200,292992900,21500,21500,21500,21500,10
|
|
20230704,122100,292777900,21500,21500,21500,21500,10
|
|
20230704,122000,292562900,21550,21550,21550,21500,120
|
|
20230704,121900,289977400,21500,21500,21500,21500,2
|
|
20230704,121800,289934400,21500,21500,21500,21500,10
|
|
20230704,121700,289719400,21550,21550,21550,21550,118
|
|
20230704,121600,287176500,21550,21550,21550,21550,35
|
|
20230704,121500,286422250,21500,21500,21500,21500,3
|
|
20230704,121400,286357750,21500,21500,21500,21500,123
|
|
20230704,121300,283713250,21450,21450,21450,21450,0
|
|
20230704,121200,283713250,21450,21450,21450,21450,0
|
|
20230704,121100,283713250,21450,21500,21500,21450,106
|
|
20230704,121000,281434550,21500,21500,21500,21500,0
|
|
20230704,120900,281434550,21500,21500,21500,21500,0
|
|
20230704,120800,281434550,21500,21500,21500,21500,100
|
|
20230704,120700,279284550,21450,21500,21500,21450,5
|
|
20230704,120600,279177100,21450,21450,21450,21450,0
|
|
20230704,120500,279177100,21450,21500,21500,21450,201
|
|
20230704,120400,274860600,21450,21450,21450,21450,0
|
|
20230704,120300,274860600,21450,21500,21500,21450,52
|
|
20230704,120200,273745100,21450,21500,21500,21450,105
|
|
20230704,120100,271487850,21500,21500,21500,21500,3
|
|
20230704,120000,271423350,21450,21450,21450,21450,6
|
|
20230704,115900,271294650,21450,21450,21450,21450,2
|
|
20230704,115800,271251750,21500,21500,21500,21500,100
|
|
20230704,115700,269101750,21450,21450,21450,21450,13
|
|
20230704,115600,268822900,21500,21500,21500,21500,0
|
|
20230704,115500,268822900,21500,21450,21500,21450,145
|
|
20230704,115400,265705700,21450,21450,21450,21450,44
|
|
20230704,115300,264761900,21450,21450,21450,21450,37
|
|
20230704,115200,263968250,21400,21450,21450,21400,118
|
|
20230704,115100,261440250,21400,21400,21400,21400,2
|
|
20230704,115000,261397450,21450,21450,21450,21450,17
|
|
20230704,114900,261032800,21500,21450,21500,21450,500
|
|
20230704,114800,250302800,21500,21500,21500,21450,65
|
|
20230704,114700,248905350,21500,21500,21500,21500,9
|
|
20230704,114600,248711850,21550,21500,21550,21500,129
|
|
20230704,114500,245933350,21500,21500,21500,21500,9
|
|
20230704,114400,245739850,21550,21500,21550,21500,201
|
|
20230704,114300,241416000,21500,21500,21550,21500,1753
|
|
20230704,114200,203693800,21450,21450,21450,21450,0
|
|
20230704,114100,203693800,21450,21450,21450,21450,25
|
|
20230704,114000,203157550,21500,21450,21500,21450,106
|
|
20230704,113900,200878850,21500,21500,21500,21450,109
|
|
20230704,113800,198540200,21450,21450,21450,21450,241
|
|
20230704,113700,193370750,21450,21400,21450,21400,845
|
|
20230704,113600,175260600,21400,21450,21450,21400,83
|
|
20230704,113500,173481300,21450,21400,21450,21400,1142
|
|
20230704,113400,149012550,21350,21350,21350,21350,399
|
|
20230704,113300,140493900,21350,21350,21350,21350,0
|
|
20230704,113200,140493900,21350,21350,21350,21350,0
|
|
20230704,113100,140493900,21350,21350,21350,21350,100
|
|
20230704,113000,138358900,21300,21300,21300,21300,20
|
|
20230704,112900,137932900,21350,21350,21350,21350,36
|
|
20230704,112800,137164300,21350,21350,21350,21350,100
|
|
20230704,112700,135029300,21300,21300,21300,21300,0
|
|
20230704,112600,135029300,21300,21300,21300,21300,141
|
|
20230704,112500,132026000,21350,21350,21350,21350,240
|
|
20230704,112400,126902000,21350,21350,21350,21350,0
|
|
20230704,112300,126902000,21350,21350,21350,21350,60
|
|
20230704,112200,125621000,21350,21350,21350,21350,149
|
|
20230704,112100,122439850,21300,21300,21300,21300,0
|
|
20230704,112000,122439850,21300,21300,21300,21300,27
|
|
20230704,111900,121864750,21300,21300,21300,21300,1141
|
|
20230704,111800,97561450,21250,21250,21250,21250,10
|
|
20230704,111700,97348950,21250,21250,21250,21250,0
|
|
20230704,111600,97348950,21250,21300,21300,21250,266
|
|
20230704,111500,91691450,21250,21250,21250,21250,177
|
|
20230704,111400,87930200,21250,21250,21250,21250,11
|
|
20230704,111300,87696450,21250,21250,21250,21250,0
|
|
20230704,111200,87696450,21250,21200,21250,21200,118
|
|
20230704,111100,85189850,21200,21200,21200,21200,7
|
|
20230704,111000,85041450,21250,21250,21250,21250,0
|
|
20230704,110900,85041450,21250,21250,21250,21250,100
|
|
20230704,110800,82916450,21200,21200,21200,21200,0
|
|
20230704,110700,82916450,21200,21200,21200,21200,4
|
|
20230704,110600,82831650,21200,21200,21200,21200,0
|
|
20230704,110500,82831650,21200,21200,21200,21200,0
|
|
20230704,110400,82831650,21200,21200,21200,21200,157
|
|
20230704,110300,79503250,21250,21200,21250,21200,103
|
|
20230704,110200,77314650,21200,21200,21200,21200,0
|
|
20230704,110100,77314650,21200,21200,21200,21200,0
|
|
20230704,110000,77314650,21200,21200,21200,21200,5
|
|
20230704,105900,77208650,21200,21200,21200,21200,62
|
|
20230704,105800,75894250,21250,21250,21250,21250,0
|
|
20230704,105700,75894250,21250,21200,21250,21200,110
|
|
20230704,105600,73557250,21200,21200,21200,21200,78
|
|
20230704,105500,71903650,21150,21150,21150,21150,0
|
|
20230704,105400,71903650,21150,21150,21150,21150,0
|
|
20230704,105300,71903650,21150,21150,21150,21150,0
|
|
20230704,105200,71903650,21150,21150,21150,21150,1
|
|
20230704,105100,71882500,21200,21200,21200,21200,227
|
|
20230704,105000,67070100,21150,21200,21200,21150,82
|
|
20230704,104900,65335700,21200,21150,21200,21150,3
|
|
20230704,104800,65272150,21150,21150,21150,21150,2
|
|
20230704,104700,65229850,21150,21200,21200,21150,40
|
|
20230704,104600,64382350,21150,21150,21150,21150,101
|
|
20230704,104500,62246200,21200,21200,21200,21200,48
|
|
20230704,104400,61228600,21200,21100,21200,21100,4
|
|
20230704,104300,61144100,21150,21150,21150,21150,362
|
|
20230704,104200,53487800,21100,21100,21100,21100,205
|
|
20230704,104100,49162300,21050,21050,21050,21050,11
|
|
20230704,104000,48930750,21050,21050,21050,21050,0
|
|
20230704,103900,48930750,21050,21050,21050,21050,139
|
|
20230704,103800,46004800,21000,21000,21000,21000,0
|
|
20230704,103700,46004800,21000,21000,21000,21000,0
|
|
20230704,103600,46004800,21000,21000,21000,21000,165
|
|
20230704,103500,42539800,21000,21000,21000,21000,0
|
|
20230704,103400,42539800,21000,21000,21000,21000,100
|
|
20230704,103300,40439800,21000,21000,21000,21000,0
|
|
20230704,103200,40439800,21000,21000,21000,21000,0
|
|
20230704,103100,40439800,21000,21000,21000,21000,100
|
|
20230704,103000,38339800,21000,21000,21000,21000,0
|
|
20230704,102900,38339800,21000,21000,21000,21000,0
|
|
20230704,102800,38339800,21000,21000,21000,21000,0
|
|
20230704,102700,38339800,21000,21000,21000,21000,126
|
|
20230704,102600,35693800,21000,21000,21000,21000,0
|
|
20230704,102500,35693800,21000,21000,21000,21000,0
|
|
20230704,102400,35693800,21000,21000,21000,21000,100
|
|
20230704,102300,33593800,21000,21000,21000,21000,82
|
|
20230704,102200,31871800,21000,21000,21000,21000,0
|
|
20230704,102100,31871800,21000,21000,21000,21000,2
|
|
20230704,102000,31829800,21000,21000,21000,21000,16
|
|
20230704,101900,31493800,21000,21000,21000,21000,0
|
|
20230704,101800,31493800,21000,21000,21000,21000,81
|
|
20230704,101700,29792800,21000,21000,21000,21000,20
|
|
20230704,101600,29372800,21000,21000,21000,21000,0
|
|
20230704,101500,29372800,21000,21000,21000,21000,100
|
|
20230704,101400,27272800,21000,21000,21000,21000,1
|
|
20230704,101300,27251800,21000,21000,21000,21000,0
|
|
20230704,101200,27251800,21000,21000,21000,21000,100
|
|
20230704,101100,25151800,21000,21000,21000,21000,0
|
|
20230704,101000,25151800,21000,21000,21000,21000,0
|
|
20230704,100900,25151800,21000,21000,21000,21000,90
|
|
20230704,100800,23261800,21000,21000,21000,21000,24
|
|
20230704,100700,22757800,21000,21000,21000,21000,2
|
|
20230704,100600,22715800,21000,21000,21000,21000,0
|
|
20230704,100500,22715800,21000,21000,21000,21000,1
|
|
20230704,100400,22694800,20900,20900,20900,20900,0
|
|
20230704,100300,22694800,20900,20900,20900,20900,0
|
|
20230704,100200,22694800,20900,20900,20900,20900,11
|
|
20230704,100100,22464900,20850,20850,20850,20850,0
|
|
20230704,100000,22464900,20850,20850,20850,20850,0
|
|
20230704,095900,22464900,20850,20900,20900,20850,110
|
|
20230704,095800,20166400,20900,20900,20900,20900,0
|
|
20230704,095700,20166400,20900,20900,20900,20900,0
|
|
20230704,095600,20166400,20900,20900,20900,20900,100
|
|
20230704,095500,18076400,20900,20900,20900,20900,0
|
|
20230704,095400,18076400,20900,20900,20900,20900,1
|
|
20230704,095300,18055500,20900,20900,20900,20900,0
|
|
20230704,095200,18055500,20900,20900,20900,20900,3
|
|
20230704,095100,17992800,20900,20900,20900,20900,0
|
|
20230704,095000,17992800,20900,20900,20900,20900,1
|
|
20230704,094900,17971900,20850,20850,20850,20850,0
|
|
20230704,094800,17971900,20850,20850,20850,20850,0
|
|
20230704,094700,17971900,20850,20850,20850,20850,0
|
|
20230704,094600,17971900,20850,20850,20850,20850,0
|
|
20230704,094500,17971900,20850,20850,20850,20850,0
|
|
20230704,094400,17971900,20850,20850,20850,20850,140
|
|
20230704,094300,15052900,20850,20850,20850,20850,0
|
|
20230704,094200,15052900,20850,20850,20850,20850,0
|
|
20230704,094100,15052900,20850,20850,20850,20850,151
|
|
20230704,094000,11904550,20900,20900,20900,20900,15
|
|
20230704,093900,11591050,20900,20900,20900,20900,0
|
|
20230704,093800,11591050,20900,20900,20900,20900,4
|
|
20230704,093700,11507450,20900,20900,20900,20900,0
|
|
20230704,093600,11507450,20900,20900,20900,20900,0
|
|
20230704,093500,11507450,20900,20900,20900,20900,35
|
|
20230704,093400,10775950,21000,21000,21000,21000,0
|
|
20230704,093300,10775950,21000,21000,21000,21000,1
|
|
20230704,093200,10754950,20900,20900,20900,20900,0
|
|
20230704,093100,10754950,20900,20900,20900,20900,0
|
|
20230704,093000,10754950,20900,20900,20900,20900,0
|
|
20230704,092900,10754950,20900,20900,20900,20900,23
|
|
20230704,092800,10274250,21050,21050,21050,21050,0
|
|
20230704,092700,10274250,21050,21050,21050,21050,53
|
|
20230704,092600,9158600,20900,20900,20900,20900,0
|
|
20230704,092500,9158600,20900,20900,20900,20900,0
|
|
20230704,092400,9158600,20900,20900,20900,20900,0
|
|
20230704,092300,9158600,20900,20900,20900,20900,1
|
|
20230704,092200,9137700,20900,21000,21050,20900,12
|
|
20230704,092100,8886550,20950,20950,20950,20950,0
|
|
20230704,092000,8886550,20950,20950,20950,20950,0
|
|
20230704,091900,8886550,20950,20950,20950,20950,30
|
|
20230704,091800,8258050,20950,20950,20950,20950,7
|
|
20230704,091700,8111400,20950,20950,20950,20950,0
|
|
20230704,091600,8111400,20950,21000,21000,20950,41
|
|
20230704,091500,7252400,21050,21050,21050,21050,0
|
|
20230704,091400,7252400,21050,21050,21050,21050,0
|
|
20230704,091300,7252400,21050,21050,21050,21050,1
|
|
20230704,091200,7231350,21050,21050,21050,21050,0
|
|
20230704,091100,7231350,21050,21050,21050,21050,0
|
|
20230704,091000,7231350,21050,21050,21050,21050,0
|
|
20230704,090900,7231350,21050,21050,21050,21050,0
|
|
20230704,090800,7231350,21050,21050,21050,21050,0
|
|
20230704,090700,7231350,21050,21050,21050,21050,0
|
|
20230704,090600,7231350,21050,21050,21050,21050,0
|
|
20230704,090500,7231350,21050,20900,21050,20900,13
|
|
20230704,090400,6958000,20850,20850,20850,20850,0
|
|
20230704,090300,6958000,20850,20900,20900,20850,42
|
|
20230704,090200,6082200,21000,21000,21000,21000,0
|
|
20230704,090100,6082200,21000,21000,21000,21000,0
|
|
20230704,090000,6082200,21000,21100,21100,21000,289
|