650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194700,466497000,21300,21300,21300,21300,145
|
|
20230705,194600,466497000,21300,21300,21300,21300,0
|
|
20230705,194500,466497000,21300,21300,21300,21300,0
|
|
20230705,194400,466497000,21300,21300,21300,21300,0
|
|
20230705,194300,466497000,21300,21300,21300,21300,0
|
|
20230705,194200,466497000,21300,21300,21300,21300,0
|
|
20230705,194100,466497000,21300,21300,21300,21300,0
|
|
20230705,194000,466497000,21300,21300,21300,21300,0
|
|
20230705,193900,466497000,21300,21300,21300,21300,0
|
|
20230705,193800,466497000,21300,21300,21300,21300,0
|
|
20230705,193700,466497000,21300,21300,21300,21300,0
|
|
20230705,193600,466497000,21300,21300,21300,21300,0
|
|
20230705,193500,466497000,21300,21300,21300,21300,0
|
|
20230705,193400,466497000,21300,21300,21300,21300,0
|
|
20230705,193300,466497000,21300,21300,21300,21300,0
|
|
20230705,193200,466497000,21300,21300,21300,21300,0
|
|
20230705,193100,466497000,21300,21300,21300,21300,0
|
|
20230705,193000,466497000,21300,21300,21300,21300,0
|
|
20230705,192900,466497000,21300,21300,21300,21300,0
|
|
20230705,192800,466497000,21300,21300,21300,21300,0
|
|
20230705,192700,466497000,21300,21300,21300,21300,0
|
|
20230705,192600,466497000,21300,21300,21300,21300,0
|
|
20230705,192500,466497000,21300,21300,21300,21300,0
|
|
20230705,192400,466497000,21300,21300,21300,21300,0
|
|
20230705,192300,466497000,21300,21300,21300,21300,0
|
|
20230705,192200,466497000,21300,21300,21300,21300,0
|
|
20230705,192100,466497000,21300,21300,21300,21300,0
|
|
20230705,192000,466497000,21300,21300,21300,21300,0
|
|
20230705,191900,466497000,21300,21300,21300,21300,0
|
|
20230705,191800,466497000,21300,21300,21300,21300,0
|
|
20230705,191700,466497000,21300,21300,21300,21300,145
|
|
20230705,191600,466497000,21300,21300,21300,21300,0
|
|
20230705,191500,466497000,21300,21300,21300,21300,0
|
|
20230705,191400,466497000,21300,21300,21300,21300,0
|
|
20230705,191300,466497000,21300,21300,21300,21300,0
|
|
20230705,191200,466497000,21300,21300,21300,21300,0
|
|
20230705,191100,466497000,21300,21300,21300,21300,0
|
|
20230705,191000,466497000,21300,21300,21300,21300,0
|
|
20230705,190900,466497000,21300,21300,21300,21300,0
|
|
20230705,190800,466497000,21300,21300,21300,21300,0
|
|
20230705,190700,466497000,21300,21300,21300,21300,0
|
|
20230705,190600,466497000,21300,21300,21300,21300,0
|
|
20230705,190500,466497000,21300,21300,21300,21300,0
|
|
20230705,190400,466497000,21300,21300,21300,21300,0
|
|
20230705,190300,466497000,21300,21300,21300,21300,0
|
|
20230705,190200,466497000,21300,21300,21300,21300,0
|
|
20230705,190100,466497000,21300,21300,21300,21300,0
|
|
20230705,190000,466497000,21300,21300,21300,21300,0
|
|
20230705,185900,466497000,21300,21300,21300,21300,0
|
|
20230705,185800,466497000,21300,21300,21300,21300,0
|
|
20230705,185700,466497000,21300,21300,21300,21300,0
|
|
20230705,185600,466497000,21300,21300,21300,21300,0
|
|
20230705,185500,466497000,21300,21300,21300,21300,0
|
|
20230705,185400,466497000,21300,21300,21300,21300,0
|
|
20230705,185300,466497000,21300,21300,21300,21300,0
|
|
20230705,185200,466497000,21300,21300,21300,21300,0
|
|
20230705,185100,466497000,21300,21300,21300,21300,0
|
|
20230705,185000,466497000,21300,21300,21300,21300,0
|
|
20230705,184900,466497000,21300,21300,21300,21300,0
|
|
20230705,184800,466497000,21300,21300,21300,21300,0
|
|
20230705,184700,466497000,21300,21300,21300,21300,145
|
|
20230705,184600,466497000,21300,21300,21300,21300,0
|
|
20230705,184500,466497000,21300,21300,21300,21300,0
|
|
20230705,184400,466497000,21300,21300,21300,21300,0
|
|
20230705,184300,466497000,21300,21300,21300,21300,0
|
|
20230705,184200,466497000,21300,21300,21300,21300,0
|
|
20230705,184100,466497000,21300,21300,21300,21300,0
|
|
20230705,184000,466497000,21300,21300,21300,21300,0
|
|
20230705,183900,466497000,21300,21300,21300,21300,0
|
|
20230705,183800,466497000,21300,21300,21300,21300,0
|
|
20230705,183700,466497000,21300,21300,21300,21300,0
|
|
20230705,183600,466497000,21300,21300,21300,21300,0
|
|
20230705,183500,466497000,21300,21300,21300,21300,0
|
|
20230705,183400,466497000,21300,21300,21300,21300,0
|
|
20230705,183300,466497000,21300,21300,21300,21300,0
|
|
20230705,183200,466497000,21300,21300,21300,21300,0
|
|
20230705,183100,466497000,21300,21300,21300,21300,0
|
|
20230705,183000,466497000,21300,21300,21300,21300,0
|
|
20230705,182900,466497000,21300,21300,21300,21300,0
|
|
20230705,182800,466497000,21300,21300,21300,21300,0
|
|
20230705,182700,466497000,21300,21300,21300,21300,0
|
|
20230705,182600,466497000,21300,21300,21300,21300,0
|
|
20230705,182500,466497000,21300,21300,21300,21300,0
|
|
20230705,182400,466497000,21300,21300,21300,21300,0
|
|
20230705,182300,466497000,21300,21300,21300,21300,0
|
|
20230705,182200,466497000,21300,21300,21300,21300,0
|
|
20230705,182100,466497000,21300,21300,21300,21300,0
|
|
20230705,182000,466497000,21300,21300,21300,21300,0
|
|
20230705,181900,466497000,21300,21300,21300,21300,0
|
|
20230705,181800,466497000,21300,21300,21300,21300,0
|
|
20230705,181700,466497000,21300,21300,21300,21300,145
|
|
20230705,181600,466497000,21300,21300,21300,21300,0
|
|
20230705,181500,466497000,21300,21300,21300,21300,0
|
|
20230705,181400,466497000,21300,21300,21300,21300,0
|
|
20230705,181300,466497000,21300,21300,21300,21300,0
|
|
20230705,181200,466497000,21300,21300,21300,21300,0
|
|
20230705,181100,466497000,21300,21300,21300,21300,0
|
|
20230705,181000,466497000,21300,21300,21300,21300,0
|
|
20230705,180900,466497000,21300,21300,21300,21300,0
|
|
20230705,180800,466497000,21300,21300,21300,21300,0
|
|
20230705,180700,466497000,21300,21300,21300,21300,0
|
|
20230705,180600,466497000,21300,21300,21300,21300,0
|
|
20230705,180500,466497000,21300,21300,21300,21300,0
|
|
20230705,180400,466497000,21300,21300,21300,21300,0
|
|
20230705,180300,466497000,21300,21300,21300,21300,0
|
|
20230705,180200,466497000,21300,21300,21300,21300,0
|
|
20230705,180100,466497000,21300,21300,21300,21300,0
|
|
20230705,180000,466497000,21300,21300,21300,21300,0
|
|
20230705,175900,466497000,21300,21300,21300,21300,0
|
|
20230705,175800,466497000,21300,21300,21300,21300,0
|
|
20230705,175700,466497000,21300,21300,21300,21300,0
|
|
20230705,175600,466497000,21300,21300,21300,21300,0
|
|
20230705,175500,466497000,21300,21300,21300,21300,0
|
|
20230705,175400,466497000,21300,21300,21300,21300,0
|
|
20230705,175300,466497000,21300,21300,21300,21300,0
|
|
20230705,175200,466497000,21300,21300,21300,21300,0
|
|
20230705,175100,466497000,21300,21300,21300,21300,0
|
|
20230705,175000,466497000,21300,21300,21300,21300,0
|
|
20230705,174900,466497000,21300,21300,21300,21300,0
|
|
20230705,174800,466497000,21300,21300,21300,21300,0
|
|
20230705,174700,466497000,21300,21300,21300,21300,145
|
|
20230705,174600,466497000,21300,21300,21300,21300,0
|
|
20230705,174500,466497000,21300,21300,21300,21300,0
|
|
20230705,174400,466497000,21300,21300,21300,21300,0
|
|
20230705,174300,466497000,21300,21300,21300,21300,0
|
|
20230705,174200,466497000,21300,21300,21300,21300,0
|
|
20230705,174100,466497000,21300,21300,21300,21300,0
|
|
20230705,174000,466497000,21300,21300,21300,21300,0
|
|
20230705,173900,466497000,21300,21300,21300,21300,0
|
|
20230705,173800,466497000,21300,21300,21300,21300,0
|
|
20230705,173700,466497000,21300,21300,21300,21300,0
|
|
20230705,173600,466497000,21300,21300,21300,21300,0
|
|
20230705,173500,466497000,21300,21300,21300,21300,0
|
|
20230705,173400,466497000,21300,21300,21300,21300,0
|
|
20230705,173300,466497000,21300,21300,21300,21300,0
|
|
20230705,173200,466497000,21300,21300,21300,21300,0
|
|
20230705,173100,466497000,21300,21300,21300,21300,0
|
|
20230705,173000,466497000,21300,21300,21300,21300,0
|
|
20230705,172900,466497000,21300,21300,21300,21300,0
|
|
20230705,172800,466497000,21300,21300,21300,21300,0
|
|
20230705,172700,466497000,21300,21300,21300,21300,0
|
|
20230705,172600,466497000,21300,21300,21300,21300,0
|
|
20230705,172500,466497000,21300,21300,21300,21300,0
|
|
20230705,172400,466497000,21300,21300,21300,21300,0
|
|
20230705,172300,466497000,21300,21300,21300,21300,0
|
|
20230705,172200,466497000,21300,21300,21300,21300,0
|
|
20230705,172100,466497000,21300,21300,21300,21300,0
|
|
20230705,172000,466497000,21300,21300,21300,21300,0
|
|
20230705,171900,466497000,21300,21300,21300,21300,0
|
|
20230705,171800,466497000,21300,21300,21300,21300,0
|
|
20230705,171700,466497000,21300,21300,21300,21300,145
|
|
20230705,171600,466497000,21300,21300,21300,21300,0
|
|
20230705,171500,466497000,21300,21300,21300,21300,0
|
|
20230705,171400,466497000,21300,21300,21300,21300,0
|
|
20230705,171300,466497000,21300,21300,21300,21300,0
|
|
20230705,171200,466497000,21300,21300,21300,21300,0
|
|
20230705,171100,466497000,21300,21300,21300,21300,0
|
|
20230705,171000,466497000,21300,21300,21300,21300,0
|
|
20230705,170900,466497000,21300,21300,21300,21300,0
|
|
20230705,170800,466497000,21300,21300,21300,21300,0
|
|
20230705,170700,466497000,21300,21300,21300,21300,0
|
|
20230705,170600,466497000,21300,21300,21300,21300,0
|
|
20230705,170500,466497000,21300,21300,21300,21300,0
|
|
20230705,170400,466497000,21300,21300,21300,21300,0
|
|
20230705,170300,466497000,21300,21300,21300,21300,0
|
|
20230705,170200,466497000,21300,21300,21300,21300,0
|
|
20230705,170100,466497000,21300,21300,21300,21300,0
|
|
20230705,170000,466497000,21300,21300,21300,21300,0
|
|
20230705,165900,466497000,21300,21300,21300,21300,0
|
|
20230705,165800,466497000,21300,21300,21300,21300,0
|
|
20230705,165700,466497000,21300,21300,21300,21300,0
|
|
20230705,165600,466497000,21300,21300,21300,21300,0
|
|
20230705,165500,466497000,21300,21300,21300,21300,0
|
|
20230705,165400,466497000,21300,21300,21300,21300,0
|
|
20230705,165300,466497000,21300,21300,21300,21300,0
|
|
20230705,165200,466497000,21300,21300,21300,21300,0
|
|
20230705,165100,466497000,21300,21300,21300,21300,0
|
|
20230705,165000,466497000,21300,21300,21300,21300,0
|
|
20230705,164900,466497000,21300,21300,21300,21300,0
|
|
20230705,164800,466497000,21300,21300,21300,21300,0
|
|
20230705,164700,466497000,21300,21300,21300,21300,145
|
|
20230705,164600,466497000,21300,21300,21300,21300,0
|
|
20230705,164500,466497000,21300,21300,21300,21300,0
|
|
20230705,164400,466497000,21300,21300,21300,21300,0
|
|
20230705,164300,466497000,21300,21300,21300,21300,0
|
|
20230705,164200,466497000,21300,21300,21300,21300,0
|
|
20230705,164100,466497000,21300,21300,21300,21300,0
|
|
20230705,164000,466497000,21300,21300,21300,21300,0
|
|
20230705,163900,466497000,21300,21300,21300,21300,0
|
|
20230705,163800,466497000,21300,21300,21300,21300,0
|
|
20230705,163700,466497000,21300,21300,21300,21300,0
|
|
20230705,163600,466497000,21300,21300,21300,21300,0
|
|
20230705,163500,466497000,21300,21300,21300,21300,0
|
|
20230705,163400,466497000,21300,21300,21300,21300,0
|
|
20230705,163300,466497000,21300,21300,21300,21300,0
|
|
20230705,163200,466497000,21300,21300,21300,21300,0
|
|
20230705,163100,466497000,21300,21300,21300,21300,0
|
|
20230705,163000,466497000,21300,21300,21300,21300,0
|
|
20230705,162900,466497000,21300,21300,21300,21300,0
|
|
20230705,162800,466497000,21300,21300,21300,21300,0
|
|
20230705,162700,466497000,21300,21300,21300,21300,0
|
|
20230705,162600,466497000,21300,21300,21300,21300,0
|
|
20230705,162500,466497000,21300,21300,21300,21300,0
|
|
20230705,162400,466497000,21300,21300,21300,21300,0
|
|
20230705,162300,466497000,21300,21300,21300,21300,0
|
|
20230705,162200,466497000,21300,21300,21300,21300,0
|
|
20230705,162100,466497000,21300,21300,21300,21300,0
|
|
20230705,162000,466497000,21300,21300,21300,21300,0
|
|
20230705,161900,466497000,21300,21300,21300,21300,0
|
|
20230705,161800,466497000,21300,21300,21300,21300,0
|
|
20230705,161700,466497000,21300,21300,21300,21300,145
|
|
20230705,161600,466497000,21300,21300,21300,21300,0
|
|
20230705,161500,466497000,21300,21300,21300,21300,0
|
|
20230705,161400,466497000,21300,21300,21300,21300,0
|
|
20230705,161300,466497000,21300,21300,21300,21300,0
|
|
20230705,161200,466497000,21300,21300,21300,21300,0
|
|
20230705,161100,466497000,21300,21300,21300,21300,0
|
|
20230705,161000,466497000,21300,21300,21300,21300,0
|
|
20230705,160900,466497000,21300,21300,21300,21300,0
|
|
20230705,160800,466497000,21300,21300,21300,21300,0
|
|
20230705,160700,466497000,21300,21300,21300,21300,0
|
|
20230705,160600,466497000,21300,21300,21300,21300,0
|
|
20230705,160500,466497000,21300,21300,21300,21300,0
|
|
20230705,160400,466497000,21300,21300,21300,21300,0
|
|
20230705,160300,466497000,21300,21300,21300,21300,0
|
|
20230705,160200,466497000,21300,21300,21300,21300,0
|
|
20230705,160100,466497000,21300,21300,21300,21300,0
|
|
20230705,160000,466497000,21300,21300,21300,21300,0
|
|
20230705,155900,466497000,21300,21300,21300,21300,0
|
|
20230705,155800,466497000,21300,21300,21300,21300,0
|
|
20230705,155700,466497000,21300,21300,21300,21300,0
|
|
20230705,155600,466497000,21300,21300,21300,21300,0
|
|
20230705,155500,466497000,21300,21300,21300,21300,0
|
|
20230705,155400,466497000,21300,21300,21300,21300,0
|
|
20230705,155300,466497000,21300,21300,21300,21300,0
|
|
20230705,155200,466497000,21300,21300,21300,21300,0
|
|
20230705,155100,466497000,21300,21300,21300,21300,0
|
|
20230705,155000,466497000,21300,21300,21300,21300,0
|
|
20230705,154900,466497000,21300,21300,21300,21300,0
|
|
20230705,154800,466497000,21300,21300,21300,21300,0
|
|
20230705,154700,466497000,21300,21300,21300,21300,145
|
|
20230705,154600,466497000,21300,21300,21300,21300,0
|
|
20230705,154500,466497000,21300,21300,21300,21300,0
|
|
20230705,154400,466497000,21300,21300,21300,21300,0
|
|
20230705,154300,466497000,21300,21300,21300,21300,0
|
|
20230705,154200,466497000,21300,21300,21300,21300,0
|
|
20230705,154100,466497000,21300,21300,21300,21300,0
|
|
20230705,154000,466497000,21300,21300,21300,21300,0
|
|
20230705,153900,466497000,21300,21300,21300,21300,0
|
|
20230705,153800,466497000,21300,21300,21300,21300,0
|
|
20230705,153700,466497000,21300,21300,21300,21300,0
|
|
20230705,153600,466497000,21300,21300,21300,21300,0
|
|
20230705,153500,466497000,21300,21300,21300,21300,0
|
|
20230705,153400,466497000,21300,21300,21300,21300,0
|
|
20230705,153300,466497000,21300,21300,21300,21300,0
|
|
20230705,153200,466497000,21300,21300,21300,21300,0
|
|
20230705,153100,466497000,21300,21300,21300,21300,0
|
|
20230705,153000,466497000,21300,21300,21300,21300,145
|
|
20230705,152900,463408500,21250,21250,21250,21250,0
|
|
20230705,152800,463408500,21250,21250,21250,21250,0
|
|
20230705,152700,463408500,21250,21250,21250,21250,0
|
|
20230705,152600,463408500,21250,21250,21250,21250,0
|
|
20230705,152500,463408500,21250,21250,21250,21250,0
|
|
20230705,152400,463408500,21250,21250,21250,21250,0
|
|
20230705,152300,463408500,21250,21250,21250,21250,0
|
|
20230705,152200,463408500,21250,21250,21250,21250,0
|
|
20230705,152100,463408500,21250,21250,21250,21250,0
|
|
20230705,152000,463408500,21250,21250,21250,21250,0
|
|
20230705,151900,463408500,21250,21300,21300,21250,49
|
|
20230705,151800,462367200,21350,21350,21350,21350,0
|
|
20230705,151700,462367200,21350,21350,21350,21350,48
|
|
20230705,151600,461342400,21350,21350,21350,21350,46
|
|
20230705,151500,460360300,21350,21350,21350,21350,9
|
|
20230705,151400,460168150,21350,21350,21350,21350,27
|
|
20230705,151300,459591700,21300,21300,21350,21300,11
|
|
20230705,151200,459356950,21300,21350,21350,21300,46
|
|
20230705,151100,458375200,21300,21300,21300,21300,1
|
|
20230705,151000,458353900,21250,21250,21300,21250,65
|
|
20230705,150900,456970950,21300,21300,21300,21300,9
|
|
20230705,150800,456779250,21250,21250,21300,21250,80
|
|
20230705,150700,455076800,21250,21300,21300,21250,12
|
|
20230705,150600,454821350,21250,21250,21300,21250,190
|
|
20230705,150500,450782600,21200,21200,21200,21200,4
|
|
20230705,150400,450697800,21250,21300,21300,21200,72
|
|
20230705,150300,449165950,21250,21250,21250,21250,35
|
|
20230705,150200,448422200,21300,21250,21300,21250,40
|
|
20230705,150100,447571550,21200,21250,21250,21200,7
|
|
20230705,150000,447423050,21300,21300,21300,21250,56
|
|
20230705,145900,446230450,21250,21300,21300,21250,56
|
|
20230705,145800,445039200,21250,21250,21250,21250,4
|
|
20230705,145700,444954200,21300,21300,21300,21200,116
|
|
20230705,145600,442489150,21300,21300,21300,21300,38
|
|
20230705,145500,441679750,21250,21250,21250,21250,29
|
|
20230705,145400,441063500,21250,21250,21300,21250,74
|
|
20230705,145300,439488800,21250,21250,21250,21250,10
|
|
20230705,145200,439276300,21300,21300,21300,21250,87
|
|
20230705,145100,437424450,21250,21250,21250,21250,5
|
|
20230705,145000,437318200,21250,21250,21250,21250,26
|
|
20230705,144900,436765700,21300,21300,21300,21300,9
|
|
20230705,144800,436574000,21250,21250,21250,21200,46
|
|
20230705,144700,435596700,21250,21250,21250,21250,9
|
|
20230705,144600,435405450,21200,21250,21250,21200,148
|
|
20230705,144500,432265000,21300,21250,21300,21250,34
|
|
20230705,144400,431542000,21300,21250,21300,21250,51
|
|
20230705,144300,430455900,21300,21250,21300,21250,35
|
|
20230705,144200,429711700,21300,21300,21300,21300,27
|
|
20230705,144100,429136600,21250,21300,21300,21250,80
|
|
20230705,144000,427433750,21300,21300,21300,21300,0
|
|
20230705,143900,427433750,21300,21300,21350,21300,63
|
|
20230705,143800,426091350,21300,21300,21300,21300,15
|
|
20230705,143700,425771850,21300,21300,21300,21300,170
|
|
20230705,143600,422150850,21250,21250,21250,21250,27
|
|
20230705,143500,421577100,21300,21300,21300,21300,19
|
|
20230705,143400,421172400,21300,21250,21300,21250,43
|
|
20230705,143300,420258200,21250,21250,21250,21250,34
|
|
20230705,143200,419535700,21250,21250,21300,21250,32
|
|
20230705,143100,418855200,21300,21300,21300,21250,135
|
|
20230705,143000,415980950,21350,21300,21350,21300,10
|
|
20230705,142900,415767500,21300,21300,21300,21300,39
|
|
20230705,142800,414936800,21250,21250,21250,21250,0
|
|
20230705,142700,414936800,21250,21300,21300,21250,64
|
|
20230705,142600,413574800,21300,21250,21300,21250,33
|
|
20230705,142500,412873050,21250,21250,21300,21250,75
|
|
20230705,142400,411276700,21300,21300,21300,21300,53
|
|
20230705,142300,410147800,21350,21300,21350,21300,37
|
|
20230705,142200,409358150,21300,21350,21350,21300,34
|
|
20230705,142100,408633500,21350,21350,21350,21350,50
|
|
20230705,142000,407566000,21300,21300,21300,21300,31
|
|
20230705,141900,406905700,21350,21300,21350,21300,17
|
|
20230705,141800,406543050,21300,21300,21300,21300,25
|
|
20230705,141700,406010550,21300,21300,21300,21300,56
|
|
20230705,141600,404817750,21300,21300,21300,21300,15
|
|
20230705,141500,404498250,21300,21250,21300,21250,45
|
|
20230705,141400,403541000,21300,21300,21300,21300,0
|
|
20230705,141300,403541000,21300,21250,21300,21250,139
|
|
20230705,141200,400581950,21300,21300,21300,21300,57
|
|
20230705,141100,399367850,21300,21250,21300,21250,50
|
|
20230705,141000,398304450,21250,21250,21250,21250,0
|
|
20230705,140900,398304450,21250,21300,21300,21250,83
|
|
20230705,140800,396537750,21250,21250,21250,21250,25
|
|
20230705,140700,396006500,21300,21250,21300,21250,82
|
|
20230705,140600,394260750,21250,21300,21300,21250,55
|
|
20230705,140500,393089800,21300,21300,21300,21300,0
|
|
20230705,140400,393089800,21300,21300,21300,21300,62
|
|
20230705,140300,391769200,21250,21250,21250,21250,4
|
|
20230705,140200,391684200,21250,21250,21300,21250,49
|
|
20230705,140100,390642500,21200,21250,21250,21200,11
|
|
20230705,140000,390409000,21300,21300,21300,21300,53
|
|
20230705,135900,389280100,21250,21250,21250,21250,29
|
|
20230705,135800,388663850,21300,21300,21300,21300,35
|
|
20230705,135700,387918350,21250,21250,21250,21250,25
|
|
20230705,135600,387387100,21250,21300,21350,21250,105
|
|
20230705,135500,385149250,21300,21300,21300,21300,12
|
|
20230705,135400,384893650,21350,21350,21350,21350,51
|
|
20230705,135300,383804800,21300,21300,21300,21300,38
|
|
20230705,135200,382995400,21300,21300,21300,21300,42
|
|
20230705,135100,382100800,21350,21300,21350,21300,66
|
|
20230705,135000,380694500,21300,21300,21300,21300,75
|
|
20230705,134900,379097000,21300,21300,21300,21300,7
|
|
20230705,134800,378947900,21300,21300,21300,21300,26
|
|
20230705,134700,378394100,21300,21250,21300,21250,45
|
|
20230705,134600,377435800,21300,21300,21300,21250,85
|
|
20230705,134500,375625350,21300,21250,21300,21250,40
|
|
20230705,134400,374774850,21300,21300,21300,21300,22
|
|
20230705,134300,374306250,21300,21250,21300,21250,34
|
|
20230705,134200,373583300,21250,21250,21250,21250,29
|
|
20230705,134100,372967050,21250,21300,21300,21250,28
|
|
20230705,134000,372371600,21250,21200,21250,21200,10
|
|
20230705,133900,372159350,21200,21300,21300,21200,133
|
|
20230705,133800,369333850,21250,21250,21250,21250,37
|
|
20230705,133700,368547600,21250,21300,21300,21250,29
|
|
20230705,133600,367930100,21300,21300,21300,21200,642
|
|
20230705,133500,354314550,21300,21300,21300,21300,4
|
|
20230705,133400,354229350,21350,21300,21350,21300,76
|
|
20230705,133300,352608000,21300,21300,21300,21300,4
|
|
20230705,133200,352522800,21300,21300,21300,21250,44
|
|
20230705,133100,351586900,21250,21250,21250,21250,36
|
|
20230705,133000,350821900,21300,21350,21350,21300,14
|
|
20230705,132900,350523250,21300,21300,21300,21300,27
|
|
20230705,132800,349948150,21300,21350,21350,21300,52
|
|
20230705,132700,348839350,21300,21300,21300,21300,30
|
|
20230705,132600,348200350,21300,21250,21300,21250,30
|
|
20230705,132500,347562350,21250,21300,21300,21250,46
|
|
20230705,132400,346583400,21300,21300,21300,21300,9
|
|
20230705,132300,346391700,21250,21300,21300,21250,87
|
|
20230705,132200,344539900,21300,21300,21300,21300,4
|
|
20230705,132100,344454700,21300,21300,21300,21300,61
|
|
20230705,132000,343155400,21250,21250,21250,21250,24
|
|
20230705,131900,342645400,21300,21250,21300,21250,14
|
|
20230705,131800,342347400,21250,21250,21250,21250,25
|
|
20230705,131700,341816150,21300,21250,21300,21250,63
|
|
20230705,131600,340476150,21200,21250,21250,21200,73
|
|
20230705,131500,338926350,21300,21250,21300,21250,56
|
|
20230705,131400,337735900,21250,21250,21250,21250,5
|
|
20230705,131300,337629650,21300,21250,21300,21250,47
|
|
20230705,131200,336629800,21250,21250,21250,21250,29
|
|
20230705,131100,336013550,21250,21200,21250,21200,97
|
|
20230705,131000,333954450,21200,21200,21200,21200,0
|
|
20230705,130900,333954450,21200,21250,21250,21200,70
|
|
20230705,130800,332468450,21200,21200,21200,21200,24
|
|
20230705,130700,331959650,21250,21250,21250,21250,46
|
|
20230705,130600,330982150,21250,21300,21300,21250,72
|
|
20230705,130500,329449900,21200,21250,21250,21200,39
|
|
20230705,130400,328622850,21250,21250,21250,21200,134
|
|
20230705,130300,325779800,21200,21300,21300,21200,918
|
|
20230705,130200,306269150,21350,21300,21350,21300,13
|
|
20230705,130100,305991800,21350,21300,21350,21300,49
|
|
20230705,130000,304946500,21300,21350,21350,21300,27
|
|
20230705,125900,304370900,21350,21300,21350,21300,63
|
|
20230705,125800,303027050,21350,21350,21350,21350,34
|
|
20230705,125700,302301150,21350,21300,21350,21300,66
|
|
20230705,125600,300893600,21350,21300,21350,21300,35
|
|
20230705,125500,300147600,21300,21350,21350,21300,103
|
|
20230705,125400,297949400,21400,21400,21400,21400,37
|
|
20230705,125300,297157600,21350,21350,21350,21350,30
|
|
20230705,125200,296517100,21350,21350,21350,21350,30
|
|
20230705,125100,295876600,21400,21400,21400,21400,9
|
|
20230705,125000,295684000,21350,21350,21350,21350,36
|
|
20230705,124900,294915400,21350,21350,21350,21350,9
|
|
20230705,124800,294723250,21300,21350,21350,21300,81
|
|
20230705,124700,292995400,21300,21300,21300,21300,10
|
|
20230705,124600,292782400,21300,21300,21350,21300,40
|
|
20230705,124500,291929250,21350,21400,21400,21350,46
|
|
20230705,124400,290945850,21400,21400,21400,21400,149
|
|
20230705,124300,287757250,21350,21400,21400,21350,38
|
|
20230705,124200,286945500,21400,21400,21400,21400,27
|
|
20230705,124100,286367700,21350,21400,21400,21350,43
|
|
20230705,124000,285449200,21350,21350,21350,21350,0
|
|
20230705,123900,285449200,21350,21400,21400,21350,59
|
|
20230705,123800,284187800,21350,21350,21350,21350,33
|
|
20230705,123700,283483250,21350,21350,21350,21350,0
|
|
20230705,123600,283483250,21350,21350,21350,21300,72
|
|
20230705,123500,281946250,21400,21400,21400,21400,0
|
|
20230705,123400,281946250,21400,21350,21400,21350,61
|
|
20230705,123300,280642400,21350,21350,21350,21350,0
|
|
20230705,123200,280642400,21350,21350,21350,21350,47
|
|
20230705,123100,279638950,21300,21350,21350,21300,29
|
|
20230705,123000,279020000,21350,21400,21400,21350,108
|
|
20230705,122900,276712350,21350,21350,21350,21350,25
|
|
20230705,122800,276178600,21400,21350,21400,21350,68
|
|
20230705,122700,274724450,21350,21350,21350,21350,4
|
|
20230705,122600,274639050,21350,21300,21400,21300,44
|
|
20230705,122500,273698550,21300,21400,21450,21300,49
|
|
20230705,122400,272651950,21350,21300,21350,21300,51
|
|
20230705,122300,271563350,21350,21350,21350,21300,78
|
|
20230705,122200,269899350,21350,21300,21350,21300,56
|
|
20230705,122100,268705200,21350,21350,21350,21350,9
|
|
20230705,122000,268513050,21250,21350,21350,21250,30
|
|
20230705,121900,267875050,21400,21400,21400,21400,36
|
|
20230705,121800,267104650,21350,21350,21350,21350,23
|
|
20230705,121700,266613600,21350,21350,21400,21350,45
|
|
20230705,121600,265652400,21350,21350,21350,21350,16
|
|
20230705,121500,265310800,21400,21350,21400,21350,60
|
|
20230705,121400,264029350,21350,21350,21350,21350,3
|
|
20230705,121300,263965300,21350,21350,21400,21350,72
|
|
20230705,121200,262425300,21350,21350,21350,21350,20
|
|
20230705,121100,261998300,21350,21350,21400,21350,36
|
|
20230705,121000,261228350,21350,21350,21350,21350,3
|
|
20230705,120900,261164300,21350,21400,21400,21350,71
|
|
20230705,120800,259646300,21350,21300,21350,21300,11
|
|
20230705,120700,259411700,21300,21350,21350,21300,55
|
|
20230705,120600,258238700,21350,21300,21350,21300,34
|
|
20230705,120500,257514000,21300,21350,21350,21300,51
|
|
20230705,120400,256425350,21350,21300,21350,21300,35
|
|
20230705,120300,255679400,21300,21350,21350,21300,106
|
|
20230705,120200,253416550,21350,21400,21400,21350,39
|
|
20230705,120100,252583450,21400,21350,21400,21350,43
|
|
20230705,120000,251663500,21350,21400,21400,21350,34
|
|
20230705,115900,250937100,21350,21350,21350,21350,25
|
|
20230705,115800,250403350,21350,21400,21400,21350,38
|
|
20230705,115700,249590350,21350,21350,21350,21350,32
|
|
20230705,115600,248907150,21350,21400,21400,21350,13
|
|
20230705,115500,248629150,21350,21350,21350,21350,64
|
|
20230705,115400,247262750,21350,21350,21350,21350,11
|
|
20230705,115300,247027900,21400,21400,21400,21350,92
|
|
20230705,115200,245060400,21350,21350,21350,21350,23
|
|
20230705,115100,244569350,21400,21400,21400,21350,53
|
|
20230705,115000,243435400,21350,21350,21350,21350,27
|
|
20230705,114900,242858950,21350,21300,21350,21300,27
|
|
20230705,114800,242282700,21350,21350,21350,21350,14
|
|
20230705,114700,241983800,21400,21350,21400,21350,73
|
|
20230705,114600,240422200,21350,21350,21350,21350,24
|
|
20230705,114500,239909800,21350,21300,21350,21300,34
|
|
20230705,114400,239185150,21300,21350,21350,21300,27
|
|
20230705,114300,238608950,21350,21350,21400,21350,39
|
|
20230705,114200,237775850,21350,21350,21400,21350,62
|
|
20230705,114100,236450900,21350,21400,21400,21350,17
|
|
20230705,114000,236087450,21400,21400,21400,21400,32
|
|
20230705,113900,235402650,21350,21400,21400,21350,56
|
|
20230705,113800,234205800,21400,21350,21400,21350,13
|
|
20230705,113700,233927800,21350,21350,21350,21350,30
|
|
20230705,113600,233287300,21400,21300,21400,21300,59
|
|
20230705,113500,232028350,21300,21300,21300,21300,5
|
|
20230705,113400,231921850,21350,21350,21350,21350,62
|
|
20230705,113300,230598150,21300,21300,21300,21300,0
|
|
20230705,113200,230598150,21300,21350,21400,21300,33
|
|
20230705,113100,229893350,21350,21350,21350,21350,25
|
|
20230705,113000,229359600,21350,21400,21400,21350,51
|
|
20230705,112900,228268650,21350,21350,21350,21350,24
|
|
20230705,112800,227756250,21400,21300,21400,21300,52
|
|
20230705,112700,226644700,21300,21300,21300,21300,24
|
|
20230705,112600,226133500,21350,21350,21350,21350,49
|
|
20230705,112500,225087350,21300,21350,21350,21300,12
|
|
20230705,112400,224831350,21400,21400,21400,21400,34
|
|
20230705,112300,224103750,21350,21350,21350,21350,31
|
|
20230705,112200,223441900,21350,21300,21350,21300,65
|
|
20230705,112100,222055300,21350,21300,21350,21300,13
|
|
20230705,112000,221777950,21350,21300,21350,21300,69
|
|
20230705,111900,220306600,21350,21350,21350,21350,100
|
|
20230705,111800,218171600,21300,21300,21300,21300,38
|
|
20230705,111700,217362200,21350,21350,21350,21350,34
|
|
20230705,111600,216636300,21350,21300,21350,21300,53
|
|
20230705,111500,215506200,21350,21350,21350,21350,9
|
|
20230705,111400,215314050,21300,21300,21350,21300,76
|
|
20230705,111300,213692950,21300,21350,21350,21300,62
|
|
20230705,111200,212370450,21300,21300,21300,21300,3
|
|
20230705,111100,212306550,21300,21350,21350,21300,80
|
|
20230705,111000,210600300,21250,21250,21250,21250,0
|
|
20230705,110900,210600300,21250,21400,21400,21250,213
|
|
20230705,110800,206057800,21350,21300,21350,21300,8
|
|
20230705,110700,205887050,21300,21350,21350,21300,71
|
|
20230705,110600,204372400,21300,21300,21300,21300,27
|
|
20230705,110500,203797300,21300,21350,21350,21300,33
|
|
20230705,110400,203093100,21350,21300,21350,21300,43
|
|
20230705,110300,202176750,21300,21250,21300,21250,83
|
|
20230705,110200,200410450,21250,21350,21400,21250,502
|
|
20230705,110100,189735850,21400,21350,21400,21350,51
|
|
20230705,110000,188645750,21350,21400,21400,21350,33
|
|
20230705,105900,187940700,21350,21350,21350,21350,34
|
|
20230705,105800,187214800,21350,21350,21350,21350,23
|
|
20230705,105700,186723750,21300,21350,21350,21300,41
|
|
20230705,105600,185848900,21350,21350,21350,21350,5
|
|
20230705,105500,185742150,21350,21300,21350,21300,82
|
|
20230705,105400,183991750,21350,21350,21350,21350,0
|
|
20230705,105300,183991750,21350,21350,21350,21300,57
|
|
20230705,105200,182776050,21300,21350,21350,21300,33
|
|
20230705,105100,182071900,21400,21400,21400,21400,54
|
|
20230705,105000,180916300,21350,21350,21350,21300,33
|
|
20230705,104900,180211950,21400,21400,21400,21350,58
|
|
20230705,104800,178971100,21350,21350,21350,21350,29
|
|
20230705,104700,178351950,21350,21350,21350,21350,35
|
|
20230705,104600,177604700,21350,21400,21400,21350,37
|
|
20230705,104500,176814100,21400,21400,21400,21350,41
|
|
20230705,104400,175936950,21350,21350,21350,21350,25
|
|
20230705,104300,175403200,21400,21350,21400,21350,76
|
|
20230705,104200,173778750,21300,21300,21300,21300,0
|
|
20230705,104100,173778750,21300,21350,21350,21300,24
|
|
20230705,104000,173267500,21400,21350,21400,21350,21
|
|
20230705,103900,172818650,21350,21400,21400,21350,149
|
|
20230705,103800,169636250,21400,21350,21400,21350,19
|
|
20230705,103700,169230150,21300,21300,21300,21300,24
|
|
20230705,103600,168718950,21350,21400,21400,21350,114
|
|
20230705,103500,166282700,21400,21400,21400,21400,0
|
|
20230705,103400,166282700,21400,21350,21400,21350,41
|
|
20230705,103300,165406850,21350,21350,21350,21350,3
|
|
20230705,103200,165342800,21350,21350,21400,21350,57
|
|
20230705,103100,164125400,21300,21300,21300,21300,15
|
|
20230705,103000,163805900,21350,21400,21400,21350,56
|
|
20230705,102900,162608700,21350,21350,21350,21350,22
|
|
20230705,102800,162139000,21450,21350,21450,21350,35
|
|
20230705,102700,161390000,21350,21350,21350,21350,23
|
|
20230705,102600,160898950,21350,21350,21350,21350,12
|
|
20230705,102500,160642750,21350,21300,21350,21300,33
|
|
20230705,102400,159939400,21300,21300,21300,21300,21
|
|
20230705,102300,159492100,21250,21250,21250,21200,111
|
|
20230705,102200,157135600,21400,21400,21400,21400,0
|
|
20230705,102100,157135600,21400,21250,21450,21250,443
|
|
20230705,102000,147658550,21250,21250,21250,21250,26
|
|
20230705,101900,147106050,21250,21300,21300,21250,14
|
|
20230705,101800,146808100,21250,21250,21250,21250,24
|
|
20230705,101700,146298100,21300,21250,21300,21250,13
|
|
20230705,101600,146021400,21250,21250,21250,21250,37
|
|
20230705,101500,145235150,21250,21200,21250,21200,12
|
|
20230705,101400,144980250,21200,21250,21250,21200,31
|
|
20230705,101300,144321700,21250,21300,21300,21250,49
|
|
20230705,101200,143278300,21250,21200,21250,21200,12
|
|
20230705,101100,143023550,21250,21250,21250,21250,25
|
|
20230705,101000,142492300,21250,21200,21250,21200,16
|
|
20230705,100900,142152400,21200,21200,21200,21200,25
|
|
20230705,100800,141622400,21250,21200,21250,21200,38
|
|
20230705,100700,140815000,21150,21150,21150,21150,33
|
|
20230705,100600,140117050,21150,21150,21150,21150,25
|
|
20230705,100500,139588300,21250,21250,21250,21250,1
|
|
20230705,100400,139567050,21200,21150,21250,21150,78
|
|
20230705,100300,137913800,21150,21150,21250,21150,53
|
|
20230705,100200,136792750,21150,21150,21150,21150,24
|
|
20230705,100100,136285150,21150,21150,21150,21150,0
|
|
20230705,100000,136285150,21150,21150,21150,21150,24
|
|
20230705,095900,135777550,21150,21150,21150,21150,25
|
|
20230705,095800,135248800,21150,21150,21150,21150,6
|
|
20230705,095700,135121900,21150,21150,21150,21150,25
|
|
20230705,095600,134593150,21150,21200,21200,21150,11
|
|
20230705,095500,134360150,21150,21150,21150,21150,25
|
|
20230705,095400,133831400,21150,21150,21150,21150,0
|
|
20230705,095300,133831400,21150,21150,21150,21150,23
|
|
20230705,095200,133344950,21150,21150,21150,21150,15
|
|
20230705,095100,133027700,21100,21100,21100,21100,24
|
|
20230705,095000,132521300,21150,21150,21150,21150,113
|
|
20230705,094900,130131350,21150,21150,21150,21150,144
|
|
20230705,094800,127085750,21150,21150,21150,21150,24
|
|
20230705,094700,126578150,21200,21200,21200,21200,2
|
|
20230705,094600,126535750,21150,21150,21150,21150,382
|
|
20230705,094500,118456450,21150,21150,21150,21150,0
|
|
20230705,094400,118456450,21150,21150,21150,21150,26
|
|
20230705,094300,117906550,21200,21200,21200,21200,100
|
|
20230705,094200,115786550,21200,21200,21200,21200,100
|
|
20230705,094100,113666550,21150,21150,21150,21150,33
|
|
20230705,094000,112968600,21150,21150,21150,21150,0
|
|
20230705,093900,112968600,21150,21150,21150,21150,24
|
|
20230705,093800,112461000,21200,21200,21200,21200,5
|
|
20230705,093700,112355000,21250,21150,21250,21150,31
|
|
20230705,093600,111699050,21150,21150,21150,21150,25
|
|
20230705,093500,111170300,21250,21250,21250,21250,1
|
|
20230705,093400,111149050,21200,21200,21200,21200,130
|
|
20230705,093300,108393050,21250,21250,21250,21250,1
|
|
20230705,093200,108371800,21200,21250,21250,21200,599
|
|
20230705,093100,95644450,21250,21250,21250,21250,349
|
|
20230705,093000,88228200,21250,21250,21250,21250,25
|
|
20230705,092900,87696950,21250,21250,21250,21250,0
|
|
20230705,092800,87696950,21250,21300,21300,21250,30
|
|
20230705,092700,87059250,21250,21250,21250,21250,23
|
|
20230705,092600,86570500,21300,21300,21300,21300,49
|
|
20230705,092500,85526800,21300,21300,21300,21300,82
|
|
20230705,092400,83780200,21300,21300,21300,21300,575
|
|
20230705,092300,71532700,21300,21350,21350,21300,1030
|
|
20230705,092200,49543450,21350,21350,21350,21350,0
|
|
20230705,092100,49543450,21350,21350,21350,21350,25
|
|
20230705,092000,49009700,21350,21350,21350,21350,28
|
|
20230705,091900,48411900,21350,21350,21350,21350,0
|
|
20230705,091800,48411900,21350,21350,21350,21350,306
|
|
20230705,091700,41878800,21400,21400,21400,21400,0
|
|
20230705,091600,41878800,21400,21400,21400,21400,1
|
|
20230705,091500,41857400,21400,21400,21400,21400,91
|
|
20230705,091400,39910000,21300,21300,21300,21300,0
|
|
20230705,091300,39910000,21300,21300,21300,21300,0
|
|
20230705,091200,39910000,21300,21300,21300,21300,0
|
|
20230705,091100,39910000,21300,21400,21400,21300,1688
|
|
20230705,091000,3954900,21400,21400,21400,21400,16
|
|
20230705,090900,3612500,21300,21300,21300,21300,0
|
|
20230705,090800,3612500,21300,21300,21300,21300,41
|
|
20230705,090700,2739200,21400,21400,21400,21400,0
|
|
20230705,090600,2739200,21400,21400,21400,21400,26
|
|
20230705,090500,2182800,21400,21400,21400,21400,0
|
|
20230705,090400,2182800,21400,21400,21400,21400,0
|
|
20230705,090300,2182800,21400,21400,21400,21400,0
|
|
20230705,090200,2182800,21400,21400,21400,21400,0
|
|
20230705,090100,2182800,21400,21400,21400,21400,0
|
|
20230705,090000,2182800,21400,21400,21400,21400,102
|