668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,200500,1292705200,42900,42900,42900,42900,1138
|
|
20230703,200400,1292705200,42900,42900,42900,42900,0
|
|
20230703,200300,1292705200,42900,42900,42900,42900,0
|
|
20230703,200200,1292705200,42900,42900,42900,42900,0
|
|
20230703,200100,1292705200,42900,42900,42900,42900,0
|
|
20230703,200000,1292705200,42900,42900,42900,42900,0
|
|
20230703,195900,1292705200,42900,42900,42900,42900,0
|
|
20230703,195800,1292705200,42900,42900,42900,42900,0
|
|
20230703,195700,1292705200,42900,42900,42900,42900,0
|
|
20230703,195600,1292705200,42900,42900,42900,42900,0
|
|
20230703,195500,1292705200,42900,42900,42900,42900,0
|
|
20230703,195400,1292705200,42900,42900,42900,42900,0
|
|
20230703,195300,1292705200,42900,42900,42900,42900,0
|
|
20230703,195200,1292705200,42900,42900,42900,42900,0
|
|
20230703,195100,1292705200,42900,42900,42900,42900,0
|
|
20230703,195000,1292705200,42900,42900,42900,42900,0
|
|
20230703,194900,1292705200,42900,42900,42900,42900,0
|
|
20230703,194800,1292705200,42900,42900,42900,42900,0
|
|
20230703,194700,1292705200,42900,42900,42900,42900,0
|
|
20230703,194600,1292705200,42900,42900,42900,42900,0
|
|
20230703,194500,1292705200,42900,42900,42900,42900,0
|
|
20230703,194400,1292705200,42900,42900,42900,42900,0
|
|
20230703,194300,1292705200,42900,42900,42900,42900,0
|
|
20230703,194200,1292705200,42900,42900,42900,42900,0
|
|
20230703,194100,1292705200,42900,42900,42900,42900,0
|
|
20230703,194000,1292705200,42900,42900,42900,42900,0
|
|
20230703,193900,1292705200,42900,42900,42900,42900,0
|
|
20230703,193800,1292705200,42900,42900,42900,42900,0
|
|
20230703,193700,1292705200,42900,42900,42900,42900,0
|
|
20230703,193600,1292705200,42900,42900,42900,42900,0
|
|
20230703,193500,1292705200,42900,42900,42900,42900,1138
|
|
20230703,193400,1292705200,42900,42900,42900,42900,0
|
|
20230703,193300,1292705200,42900,42900,42900,42900,0
|
|
20230703,193200,1292705200,42900,42900,42900,42900,0
|
|
20230703,193100,1292705200,42900,42900,42900,42900,0
|
|
20230703,193000,1292705200,42900,42900,42900,42900,0
|
|
20230703,192900,1292705200,42900,42900,42900,42900,0
|
|
20230703,192800,1292705200,42900,42900,42900,42900,0
|
|
20230703,192700,1292705200,42900,42900,42900,42900,0
|
|
20230703,192600,1292705200,42900,42900,42900,42900,0
|
|
20230703,192500,1292705200,42900,42900,42900,42900,0
|
|
20230703,192400,1292705200,42900,42900,42900,42900,0
|
|
20230703,192300,1292705200,42900,42900,42900,42900,0
|
|
20230703,192200,1292705200,42900,42900,42900,42900,0
|
|
20230703,192100,1292705200,42900,42900,42900,42900,0
|
|
20230703,192000,1292705200,42900,42900,42900,42900,0
|
|
20230703,191900,1292705200,42900,42900,42900,42900,0
|
|
20230703,191800,1292705200,42900,42900,42900,42900,0
|
|
20230703,191700,1292705200,42900,42900,42900,42900,0
|
|
20230703,191600,1292705200,42900,42900,42900,42900,0
|
|
20230703,191500,1292705200,42900,42900,42900,42900,0
|
|
20230703,191400,1292705200,42900,42900,42900,42900,0
|
|
20230703,191300,1292705200,42900,42900,42900,42900,0
|
|
20230703,191200,1292705200,42900,42900,42900,42900,0
|
|
20230703,191100,1292705200,42900,42900,42900,42900,0
|
|
20230703,191000,1292705200,42900,42900,42900,42900,0
|
|
20230703,190900,1292705200,42900,42900,42900,42900,0
|
|
20230703,190800,1292705200,42900,42900,42900,42900,0
|
|
20230703,190700,1292705200,42900,42900,42900,42900,0
|
|
20230703,190600,1292705200,42900,42900,42900,42900,0
|
|
20230703,190500,1292705200,42900,42900,42900,42900,1138
|
|
20230703,190400,1292705200,42900,42900,42900,42900,0
|
|
20230703,190300,1292705200,42900,42900,42900,42900,0
|
|
20230703,190200,1292705200,42900,42900,42900,42900,0
|
|
20230703,190100,1292705200,42900,42900,42900,42900,0
|
|
20230703,190000,1292705200,42900,42900,42900,42900,0
|
|
20230703,185900,1292705200,42900,42900,42900,42900,0
|
|
20230703,185800,1292705200,42900,42900,42900,42900,0
|
|
20230703,185700,1292705200,42900,42900,42900,42900,0
|
|
20230703,185600,1292705200,42900,42900,42900,42900,0
|
|
20230703,185500,1292705200,42900,42900,42900,42900,0
|
|
20230703,185400,1292705200,42900,42900,42900,42900,0
|
|
20230703,185300,1292705200,42900,42900,42900,42900,0
|
|
20230703,185200,1292705200,42900,42900,42900,42900,0
|
|
20230703,185100,1292705200,42900,42900,42900,42900,0
|
|
20230703,185000,1292705200,42900,42900,42900,42900,0
|
|
20230703,184900,1292705200,42900,42900,42900,42900,0
|
|
20230703,184800,1292705200,42900,42900,42900,42900,0
|
|
20230703,184700,1292705200,42900,42900,42900,42900,0
|
|
20230703,184600,1292705200,42900,42900,42900,42900,0
|
|
20230703,184500,1292705200,42900,42900,42900,42900,0
|
|
20230703,184400,1292705200,42900,42900,42900,42900,0
|
|
20230703,184300,1292705200,42900,42900,42900,42900,0
|
|
20230703,184200,1292705200,42900,42900,42900,42900,0
|
|
20230703,184100,1292705200,42900,42900,42900,42900,0
|
|
20230703,184000,1292705200,42900,42900,42900,42900,0
|
|
20230703,183900,1292705200,42900,42900,42900,42900,0
|
|
20230703,183800,1292705200,42900,42900,42900,42900,0
|
|
20230703,183700,1292705200,42900,42900,42900,42900,0
|
|
20230703,183600,1292705200,42900,42900,42900,42900,0
|
|
20230703,183500,1292705200,42900,42900,42900,42900,1138
|
|
20230703,183400,1292705200,42900,42900,42900,42900,0
|
|
20230703,183300,1292705200,42900,42900,42900,42900,0
|
|
20230703,183200,1292705200,42900,42900,42900,42900,0
|
|
20230703,183100,1292705200,42900,42900,42900,42900,0
|
|
20230703,183000,1292705200,42900,42900,42900,42900,0
|
|
20230703,182900,1292705200,42900,42900,42900,42900,0
|
|
20230703,182800,1292705200,42900,42900,42900,42900,0
|
|
20230703,182700,1292705200,42900,42900,42900,42900,0
|
|
20230703,182600,1292705200,42900,42900,42900,42900,0
|
|
20230703,182500,1292705200,42900,42900,42900,42900,0
|
|
20230703,182400,1292705200,42900,42900,42900,42900,0
|
|
20230703,182300,1292705200,42900,42900,42900,42900,0
|
|
20230703,182200,1292705200,42900,42900,42900,42900,0
|
|
20230703,182100,1292705200,42900,42900,42900,42900,0
|
|
20230703,182000,1292705200,42900,42900,42900,42900,0
|
|
20230703,181900,1292705200,42900,42900,42900,42900,0
|
|
20230703,181800,1292705200,42900,42900,42900,42900,0
|
|
20230703,181700,1292705200,42900,42900,42900,42900,0
|
|
20230703,181600,1292705200,42900,42900,42900,42900,0
|
|
20230703,181500,1292705200,42900,42900,42900,42900,0
|
|
20230703,181400,1292705200,42900,42900,42900,42900,0
|
|
20230703,181300,1292705200,42900,42900,42900,42900,0
|
|
20230703,181200,1292705200,42900,42900,42900,42900,0
|
|
20230703,181100,1292705200,42900,42900,42900,42900,0
|
|
20230703,181000,1292705200,42900,42900,42900,42900,0
|
|
20230703,180900,1292705200,42900,42900,42900,42900,0
|
|
20230703,180800,1292705200,42900,42900,42900,42900,0
|
|
20230703,180700,1292705200,42900,42900,42900,42900,0
|
|
20230703,180600,1292705200,42900,42900,42900,42900,0
|
|
20230703,180500,1292705200,42900,42900,42900,42900,1138
|
|
20230703,180400,1292705200,42900,42900,42900,42900,0
|
|
20230703,180300,1292705200,42900,42900,42900,42900,0
|
|
20230703,180200,1292705200,42900,42900,42900,42900,0
|
|
20230703,180100,1292705200,42900,42900,42900,42900,0
|
|
20230703,180000,1292705200,42900,42900,42900,42900,0
|
|
20230703,175900,1292705200,42900,42900,42900,42900,0
|
|
20230703,175800,1292705200,42900,42900,42900,42900,0
|
|
20230703,175700,1292705200,42900,42900,42900,42900,0
|
|
20230703,175600,1292705200,42900,42900,42900,42900,0
|
|
20230703,175500,1292705200,42900,42900,42900,42900,0
|
|
20230703,175400,1292705200,42900,42900,42900,42900,0
|
|
20230703,175300,1292705200,42900,42900,42900,42900,0
|
|
20230703,175200,1292705200,42900,42900,42900,42900,0
|
|
20230703,175100,1292705200,42900,42900,42900,42900,0
|
|
20230703,175000,1292705200,42900,42900,42900,42900,0
|
|
20230703,174900,1292705200,42900,42900,42900,42900,0
|
|
20230703,174800,1292705200,42900,42900,42900,42900,0
|
|
20230703,174700,1292705200,42900,42900,42900,42900,0
|
|
20230703,174600,1292705200,42900,42900,42900,42900,0
|
|
20230703,174500,1292705200,42900,42900,42900,42900,0
|
|
20230703,174400,1292705200,42900,42900,42900,42900,0
|
|
20230703,174300,1292705200,42900,42900,42900,42900,0
|
|
20230703,174200,1292705200,42900,42900,42900,42900,0
|
|
20230703,174100,1292705200,42900,42900,42900,42900,0
|
|
20230703,174000,1292705200,42900,42900,42900,42900,0
|
|
20230703,173900,1292705200,42900,42900,42900,42900,0
|
|
20230703,173800,1292705200,42900,42900,42900,42900,0
|
|
20230703,173700,1292705200,42900,42900,42900,42900,0
|
|
20230703,173600,1292705200,42900,42900,42900,42900,0
|
|
20230703,173500,1292705200,42900,42900,42900,42900,1138
|
|
20230703,173400,1292705200,42900,42900,42900,42900,0
|
|
20230703,173300,1292705200,42900,42900,42900,42900,0
|
|
20230703,173200,1292705200,42900,42900,42900,42900,0
|
|
20230703,173100,1292705200,42900,42900,42900,42900,0
|
|
20230703,173000,1292705200,42900,42900,42900,42900,0
|
|
20230703,172900,1292705200,42900,42900,42900,42900,0
|
|
20230703,172800,1292705200,42900,42900,42900,42900,0
|
|
20230703,172700,1292705200,42900,42900,42900,42900,0
|
|
20230703,172600,1292705200,42900,42900,42900,42900,0
|
|
20230703,172500,1292705200,42900,42900,42900,42900,0
|
|
20230703,172400,1292705200,42900,42900,42900,42900,0
|
|
20230703,172300,1292705200,42900,42900,42900,42900,0
|
|
20230703,172200,1292705200,42900,42900,42900,42900,0
|
|
20230703,172100,1292705200,42900,42900,42900,42900,0
|
|
20230703,172000,1292705200,42900,42900,42900,42900,0
|
|
20230703,171900,1292705200,42900,42900,42900,42900,0
|
|
20230703,171800,1292705200,42900,42900,42900,42900,0
|
|
20230703,171700,1292705200,42900,42900,42900,42900,0
|
|
20230703,171600,1292705200,42900,42900,42900,42900,0
|
|
20230703,171500,1292705200,42900,42900,42900,42900,0
|
|
20230703,171400,1292705200,42900,42900,42900,42900,0
|
|
20230703,171300,1292705200,42900,42900,42900,42900,0
|
|
20230703,171200,1292705200,42900,42900,42900,42900,0
|
|
20230703,171100,1292705200,42900,42900,42900,42900,0
|
|
20230703,171000,1292705200,42900,42900,42900,42900,0
|
|
20230703,170900,1292705200,42900,42900,42900,42900,0
|
|
20230703,170800,1292705200,42900,42900,42900,42900,0
|
|
20230703,170700,1292705200,42900,42900,42900,42900,0
|
|
20230703,170600,1292705200,42900,42900,42900,42900,0
|
|
20230703,170500,1292705200,42900,42900,42900,42900,1138
|
|
20230703,170400,1292705200,42900,42900,42900,42900,0
|
|
20230703,170300,1292705200,42900,42900,42900,42900,0
|
|
20230703,170200,1292705200,42900,42900,42900,42900,0
|
|
20230703,170100,1292705200,42900,42900,42900,42900,0
|
|
20230703,170000,1292705200,42900,42900,42900,42900,0
|
|
20230703,165900,1292705200,42900,42900,42900,42900,0
|
|
20230703,165800,1292705200,42900,42900,42900,42900,0
|
|
20230703,165700,1292705200,42900,42900,42900,42900,0
|
|
20230703,165600,1292705200,42900,42900,42900,42900,0
|
|
20230703,165500,1292705200,42900,42900,42900,42900,0
|
|
20230703,165400,1292705200,42900,42900,42900,42900,0
|
|
20230703,165300,1292705200,42900,42900,42900,42900,0
|
|
20230703,165200,1292705200,42900,42900,42900,42900,0
|
|
20230703,165100,1292705200,42900,42900,42900,42900,0
|
|
20230703,165000,1292705200,42900,42900,42900,42900,0
|
|
20230703,164900,1292705200,42900,42900,42900,42900,0
|
|
20230703,164800,1292705200,42900,42900,42900,42900,0
|
|
20230703,164700,1292705200,42900,42900,42900,42900,0
|
|
20230703,164600,1292705200,42900,42900,42900,42900,0
|
|
20230703,164500,1292705200,42900,42900,42900,42900,0
|
|
20230703,164400,1292705200,42900,42900,42900,42900,0
|
|
20230703,164300,1292705200,42900,42900,42900,42900,0
|
|
20230703,164200,1292705200,42900,42900,42900,42900,0
|
|
20230703,164100,1292705200,42900,42900,42900,42900,0
|
|
20230703,164000,1292705200,42900,42900,42900,42900,0
|
|
20230703,163900,1292705200,42900,42900,42900,42900,0
|
|
20230703,163800,1292705200,42900,42900,42900,42900,0
|
|
20230703,163700,1292705200,42900,42900,42900,42900,0
|
|
20230703,163600,1292705200,42900,42900,42900,42900,0
|
|
20230703,163500,1292705200,42900,42900,42900,42900,1138
|
|
20230703,163400,1292705200,42900,42900,42900,42900,0
|
|
20230703,163300,1292705200,42900,42900,42900,42900,0
|
|
20230703,163200,1292705200,42900,42900,42900,42900,0
|
|
20230703,163100,1292705200,42900,42900,42900,42900,0
|
|
20230703,163000,1292705200,42900,42900,42900,42900,0
|
|
20230703,162900,1292705200,42900,42900,42900,42900,0
|
|
20230703,162800,1292705200,42900,42900,42900,42900,0
|
|
20230703,162700,1292705200,42900,42900,42900,42900,0
|
|
20230703,162600,1292705200,42900,42900,42900,42900,0
|
|
20230703,162500,1292705200,42900,42900,42900,42900,0
|
|
20230703,162400,1292705200,42900,42900,42900,42900,0
|
|
20230703,162300,1292705200,42900,42900,42900,42900,0
|
|
20230703,162200,1292705200,42900,42900,42900,42900,0
|
|
20230703,162100,1292705200,42900,42900,42900,42900,0
|
|
20230703,162000,1292705200,42900,42900,42900,42900,0
|
|
20230703,161900,1292705200,42900,42900,42900,42900,0
|
|
20230703,161800,1292705200,42900,42900,42900,42900,0
|
|
20230703,161700,1292705200,42900,42900,42900,42900,0
|
|
20230703,161600,1292705200,42900,42900,42900,42900,0
|
|
20230703,161500,1292705200,42900,42900,42900,42900,0
|
|
20230703,161400,1292705200,42900,42900,42900,42900,0
|
|
20230703,161300,1292705200,42900,42900,42900,42900,0
|
|
20230703,161200,1292705200,42900,42900,42900,42900,0
|
|
20230703,161100,1292705200,42900,42900,42900,42900,0
|
|
20230703,161000,1292705200,42900,42900,42900,42900,0
|
|
20230703,160900,1292705200,42900,42900,42900,42900,0
|
|
20230703,160800,1292705200,42900,42900,42900,42900,0
|
|
20230703,160700,1292705200,42900,42900,42900,42900,0
|
|
20230703,160600,1292705200,42900,42900,42900,42900,0
|
|
20230703,160500,1292705200,42900,42900,42900,42900,1138
|
|
20230703,160400,1292705200,42900,42900,42900,42900,0
|
|
20230703,160300,1292705200,42900,42900,42900,42900,0
|
|
20230703,160200,1292705200,42900,42900,42900,42900,0
|
|
20230703,160100,1292705200,42900,42900,42900,42900,0
|
|
20230703,160000,1292705200,42900,42900,42900,42900,0
|
|
20230703,155900,1292705200,42900,42900,42900,42900,0
|
|
20230703,155800,1292705200,42900,42900,42900,42900,0
|
|
20230703,155700,1292705200,42900,42900,42900,42900,0
|
|
20230703,155600,1292705200,42900,42900,42900,42900,0
|
|
20230703,155500,1292705200,42900,42900,42900,42900,0
|
|
20230703,155400,1292705200,42900,42900,42900,42900,0
|
|
20230703,155300,1292705200,42900,42900,42900,42900,0
|
|
20230703,155200,1292705200,42900,42900,42900,42900,0
|
|
20230703,155100,1292705200,42900,42900,42900,42900,0
|
|
20230703,155000,1292705200,42900,42900,42900,42900,0
|
|
20230703,154900,1292705200,42900,42900,42900,42900,0
|
|
20230703,154800,1292705200,42900,42900,42900,42900,0
|
|
20230703,154700,1292705200,42900,42900,42900,42900,0
|
|
20230703,154600,1292705200,42900,42900,42900,42900,0
|
|
20230703,154500,1292705200,42900,42900,42900,42900,0
|
|
20230703,154400,1292705200,42900,42900,42900,42900,0
|
|
20230703,154300,1292705200,42900,42900,42900,42900,0
|
|
20230703,154200,1292705200,42900,42900,42900,42900,0
|
|
20230703,154100,1292705200,42900,42900,42900,42900,0
|
|
20230703,154000,1292705200,42900,42900,42900,42900,0
|
|
20230703,153900,1292705200,42900,42900,42900,42900,0
|
|
20230703,153800,1292705200,42900,42900,42900,42900,0
|
|
20230703,153700,1292705200,42900,42900,42900,42900,0
|
|
20230703,153600,1292705200,42900,42900,42900,42900,0
|
|
20230703,153500,1292705200,42900,42900,42900,42900,1138
|
|
20230703,153400,1292705200,42900,42900,42900,42900,0
|
|
20230703,153300,1292705200,42900,42900,42900,42900,0
|
|
20230703,153200,1292705200,42900,42900,42900,42900,0
|
|
20230703,153100,1292705200,42900,42900,42900,42900,0
|
|
20230703,153000,1292705200,42900,42900,42900,42900,1138
|
|
20230703,152900,1243885000,42850,42850,42850,42850,0
|
|
20230703,152800,1243885000,42850,42850,42850,42850,0
|
|
20230703,152700,1243885000,42850,42850,42850,42850,0
|
|
20230703,152600,1243885000,42850,42850,42850,42850,0
|
|
20230703,152500,1243885000,42850,42850,42850,42850,0
|
|
20230703,152400,1243885000,42850,42850,42850,42850,0
|
|
20230703,152300,1243885000,42850,42850,42850,42850,0
|
|
20230703,152200,1243885000,42850,42850,42850,42850,0
|
|
20230703,152100,1243885000,42850,42850,42850,42850,0
|
|
20230703,152000,1243885000,42850,42850,42850,42850,0
|
|
20230703,151900,1243885000,42850,42800,42950,42800,101
|
|
20230703,151800,1239553850,42800,42800,42800,42750,89
|
|
20230703,151700,1235746650,42750,42850,42850,42750,81
|
|
20230703,151600,1232280950,42850,42850,42900,42850,306
|
|
20230703,151500,1219166450,42850,42850,42900,42800,121
|
|
20230703,151400,1213981150,42800,42950,42950,42800,45
|
|
20230703,151300,1212052000,42900,42800,43000,42800,269
|
|
20230703,151200,1200513300,42800,42850,42850,42800,55
|
|
20230703,151100,1198158850,42800,42850,42850,42800,45
|
|
20230703,151000,1196231950,42800,42850,42850,42800,58
|
|
20230703,150900,1193748300,42800,42800,42850,42800,135
|
|
20230703,150800,1187970200,42800,42800,42850,42800,133
|
|
20230703,150700,1182277200,42800,42800,42850,42800,46
|
|
20230703,150600,1180308250,42850,42800,42850,42750,48
|
|
20230703,150500,1178254050,42750,42800,42850,42750,64
|
|
20230703,150400,1175514950,42850,42900,42900,42800,72
|
|
20230703,150300,1172429700,42900,42950,42950,42850,54
|
|
20230703,150200,1170114050,42850,42900,42950,42850,186
|
|
20230703,150100,1162135100,42900,42850,42900,42850,37
|
|
20230703,150000,1160549600,42850,42950,42950,42850,37
|
|
20230703,145900,1158963650,42950,42850,43000,42850,41
|
|
20230703,145800,1157204900,42850,42950,43000,42850,179
|
|
20230703,145700,1149522150,42900,42850,42900,42850,38
|
|
20230703,145600,1147892550,42850,42800,42900,42800,27
|
|
20230703,145500,1146736000,42850,42850,42900,42800,92
|
|
20230703,145400,1142793100,42900,42950,42950,42900,137
|
|
20230703,145300,1136915000,42900,42900,42950,42800,81
|
|
20230703,145200,1133440450,42850,42800,42850,42800,636
|
|
20230703,145100,1106189350,42850,42800,42850,42800,47
|
|
20230703,145000,1104177350,42800,42800,42850,42800,62
|
|
20230703,144900,1101522900,42800,42800,42850,42800,30
|
|
20230703,144800,1100238450,42800,42850,42850,42800,33
|
|
20230703,144700,1098825650,42800,42800,42850,42800,55
|
|
20230703,144600,1096471600,42800,42800,42800,42800,10
|
|
20230703,144500,1096043600,42800,42800,42800,42800,12
|
|
20230703,144400,1095530000,42800,42800,42800,42750,87
|
|
20230703,144300,1091807150,42800,42800,42800,42750,95
|
|
20230703,144200,1087742200,42750,42800,42800,42750,40
|
|
20230703,144100,1086031900,42750,42750,42800,42750,18
|
|
20230703,144000,1085262100,42750,42750,42800,42750,37
|
|
20230703,143900,1083680300,42750,42700,42800,42700,53
|
|
20230703,143800,1081414750,42700,42700,42750,42700,10
|
|
20230703,143700,1080987700,42700,42700,42700,42700,30
|
|
20230703,143600,1079706700,42750,42750,42750,42700,18
|
|
20230703,143500,1078937900,42750,42700,42750,42700,17
|
|
20230703,143400,1078211950,42750,42800,42800,42700,169
|
|
20230703,143300,1070979300,42800,42800,42800,42800,21
|
|
20230703,143200,1070080500,42800,42750,42850,42750,284
|
|
20230703,143100,1057932900,42700,42700,42750,42700,35
|
|
20230703,143000,1056436950,42700,42750,42750,42700,78
|
|
20230703,142900,1053103550,42700,42700,42700,42700,25
|
|
20230703,142800,1052036050,42750,42700,42750,42700,21
|
|
20230703,142700,1051138750,42700,42700,42700,42700,22
|
|
20230703,142600,1050199350,42700,42750,42750,42700,23
|
|
20230703,142500,1049217000,42700,42850,42850,42700,516
|
|
20230703,142400,1027133500,42800,42800,42850,42800,9
|
|
20230703,142300,1026748250,42800,42800,42850,42800,11
|
|
20230703,142200,1026277400,42800,42850,42850,42800,59
|
|
20230703,142100,1023751000,42800,42800,42800,42800,10
|
|
20230703,142000,1023323000,42800,42700,42850,42700,614
|
|
20230703,141900,997061800,42700,42700,42750,42700,30
|
|
20230703,141800,995780100,42750,42700,42750,42700,35
|
|
20230703,141700,994285400,42700,42700,42750,42700,33
|
|
20230703,141600,992876250,42750,42750,42750,42700,4
|
|
20230703,141500,992705350,42700,42700,42750,42700,101
|
|
20230703,141400,988392600,42700,42750,42750,42700,16
|
|
20230703,141300,987709350,42700,42700,42700,42700,8
|
|
20230703,141200,987367750,42700,42700,42750,42700,20
|
|
20230703,141100,986513550,42700,42700,42700,42700,22
|
|
20230703,141000,985574150,42700,42750,42750,42700,17
|
|
20230703,140900,984848050,42700,42700,42750,42700,4
|
|
20230703,140800,984677200,42700,42750,42750,42700,25
|
|
20230703,140700,983609600,42700,42700,42750,42700,21
|
|
20230703,140600,982712850,42700,42700,42700,42700,4
|
|
20230703,140500,982542050,42700,42700,42700,42700,11
|
|
20230703,140400,982072350,42700,42750,42750,42700,32
|
|
20230703,140300,980705750,42700,42700,42700,42700,4
|
|
20230703,140200,980534950,42750,42750,42750,42700,12
|
|
20230703,140100,980022250,42700,42750,42750,42700,126
|
|
20230703,140000,974635800,42750,42800,42800,42750,125
|
|
20230703,135900,969291850,42750,42750,42800,42750,16
|
|
20230703,135800,968607800,42750,42800,42800,42750,5
|
|
20230703,135700,968394000,42750,42750,42750,42750,19
|
|
20230703,135600,967581750,42750,42750,42800,42750,17
|
|
20230703,135500,966854900,42750,42750,42750,42750,10
|
|
20230703,135400,966427400,42800,42900,42900,42750,12
|
|
20230703,135300,965913650,42850,42850,42900,42850,106
|
|
20230703,135200,961371450,42850,42800,42850,42800,106
|
|
20230703,135100,956834250,42750,42700,42800,42700,8
|
|
20230703,135000,956492300,42750,42750,42750,42700,75
|
|
20230703,134900,953286150,42750,42750,42750,42750,15
|
|
20230703,134800,952644900,42750,42850,42850,42750,35
|
|
20230703,134700,951145700,42850,42900,42900,42750,133
|
|
20230703,134600,945447200,42750,42900,42900,42750,364
|
|
20230703,134500,929861000,42850,42850,42850,42850,11
|
|
20230703,134400,929389650,42900,42850,42900,42850,55
|
|
20230703,134300,927031950,42850,42850,42850,42800,62
|
|
20230703,134200,924376300,42800,42800,42850,42800,40
|
|
20230703,134100,922663250,42800,42850,42850,42800,4
|
|
20230703,134000,922492000,42850,42850,42850,42800,16
|
|
20230703,133900,921807050,42800,42850,42850,42800,47
|
|
20230703,133800,919794000,42850,42800,42850,42800,30
|
|
20230703,133700,918509450,42850,42800,42850,42800,9
|
|
20230703,133600,918123900,42850,42850,42850,42800,23
|
|
20230703,133500,917138800,42850,42850,42850,42800,21
|
|
20230703,133400,916239900,42800,42850,42850,42800,53
|
|
20230703,133300,913969250,42850,42850,42850,42850,62
|
|
20230703,133200,911312550,42800,42850,42850,42800,20
|
|
20230703,133100,910456400,42800,42850,42850,42800,19
|
|
20230703,133000,909643150,42800,42850,42850,42800,10
|
|
20230703,132900,909214950,42800,42800,42800,42800,5
|
|
20230703,132800,909000950,42800,42800,42850,42800,25
|
|
20230703,132700,907930900,42850,42800,42850,42800,4
|
|
20230703,132600,907759650,42800,42850,42850,42800,7
|
|
20230703,132500,907459950,42800,42800,42800,42800,18
|
|
20230703,132400,906689550,42800,42850,42850,42800,17
|
|
20230703,132300,905961700,42800,42800,42850,42800,6
|
|
20230703,132200,905704800,42800,42800,42800,42800,91
|
|
20230703,132100,901810000,42850,42800,42850,42800,20
|
|
20230703,132000,900953900,42800,42850,42850,42800,21
|
|
20230703,131900,900054650,42850,42800,42850,42800,5
|
|
20230703,131800,899840600,42800,42850,42850,42800,5
|
|
20230703,131700,899626500,42800,42800,42850,42800,30
|
|
20230703,131600,898342450,42850,42850,42850,42800,4
|
|
20230703,131500,898171150,42800,42850,42850,42800,6
|
|
20230703,131400,897914200,42800,42850,42850,42800,18
|
|
20230703,131300,897143700,42800,42800,42850,42800,25
|
|
20230703,131200,896073500,42850,42800,42850,42800,2
|
|
20230703,131100,895987850,42850,42800,42850,42800,5
|
|
20230703,131000,895773800,42850,42800,42850,42750,61
|
|
20230703,130900,893163150,42800,42750,42800,42750,9
|
|
20230703,130800,892778350,42800,42800,42800,42800,4
|
|
20230703,130700,892607150,42750,42700,42750,42700,27
|
|
20230703,130600,891453550,42700,42700,42700,42700,11
|
|
20230703,130500,890983850,42700,42700,42750,42700,11
|
|
20230703,130400,890514000,42750,42650,42800,42650,3
|
|
20230703,130300,890385800,42650,42750,42800,42650,32
|
|
20230703,130200,889018800,42750,42800,42800,42750,21
|
|
20230703,130100,888120750,42800,42850,42850,42800,11
|
|
20230703,130000,887649450,42850,42800,42850,42800,16
|
|
20230703,125900,886964100,42800,42850,42900,42800,21
|
|
20230703,125800,886064900,42800,42850,42850,42800,2
|
|
20230703,125700,885979250,42850,42800,42850,42800,11
|
|
20230703,125600,885508050,42900,42850,42900,42700,22
|
|
20230703,125500,884566950,42900,42900,42900,42850,52
|
|
20230703,125400,882336300,42800,42750,42950,42750,68
|
|
20230703,125300,879421600,42750,42600,42750,42600,15
|
|
20230703,125200,878782200,42850,42950,42950,42550,693
|
|
20230703,125100,849258950,42900,42950,42950,42900,4
|
|
20230703,125000,849087300,42900,42950,42950,42900,16
|
|
20230703,124900,848400750,42900,42850,42950,42850,33
|
|
20230703,124800,846984650,42900,42900,42900,42850,21
|
|
20230703,124700,846084650,42900,42850,42900,42850,2
|
|
20230703,124600,845998900,42750,42900,42900,42750,314
|
|
20230703,124500,832558950,42850,42850,42900,42850,15
|
|
20230703,124400,831916150,43000,42900,43000,42850,73
|
|
20230703,124300,828781950,42850,42800,42850,42800,25
|
|
20230703,124200,827710800,42850,43000,43000,42850,406
|
|
20230703,124100,810302650,42950,43000,43050,42950,87
|
|
20230703,124000,806561500,43000,43050,43050,43000,7
|
|
20230703,123900,806260250,43000,43000,43000,42950,20
|
|
20230703,123800,805400350,43000,43000,43050,42950,15
|
|
20230703,123700,804755350,43000,43050,43050,43000,70
|
|
20230703,123600,801742450,43050,43100,43100,43050,19
|
|
20230703,123500,800924400,43100,43050,43100,43000,470
|
|
20230703,123400,780690600,43050,43050,43050,43000,27
|
|
20230703,123300,779529500,43050,43050,43050,43000,55
|
|
20230703,123200,777161950,43100,43100,43100,43050,7
|
|
20230703,123100,776860350,43050,43200,43250,43050,357
|
|
20230703,123000,761461350,43200,43250,43250,43150,50
|
|
20230703,122900,759301300,43250,43250,43250,43150,301
|
|
20230703,122800,746298000,43250,43250,43250,43200,10
|
|
20230703,122700,745865650,43200,43150,43250,43100,83
|
|
20230703,122600,742283500,43100,43100,43150,43100,35
|
|
20230703,122500,740774150,43150,43150,43150,43150,4
|
|
20230703,122400,740601550,43150,43250,43250,43100,1593
|
|
20230703,122300,671789350,43200,43200,43250,43200,25
|
|
20230703,122200,670709300,43200,43200,43250,43200,59
|
|
20230703,122100,668160450,43200,43200,43200,43150,81
|
|
20230703,122000,664661500,43200,43200,43200,43150,16
|
|
20230703,121900,663971000,43150,43150,43200,43150,20
|
|
20230703,121800,663107700,43150,43200,43200,43150,8
|
|
20230703,121700,662762400,43200,43150,43200,43150,48
|
|
20230703,121600,660691000,43150,43100,43150,43100,145
|
|
20230703,121500,654439300,43100,43100,43100,43050,27
|
|
20230703,121400,653276800,43100,43100,43100,43050,7
|
|
20230703,121300,652975350,43050,43100,43100,43050,12
|
|
20230703,121200,652458550,43100,43200,43200,43100,77
|
|
20230703,121100,649137700,43200,43200,43200,43200,0
|
|
20230703,121000,649137700,43200,43150,43200,43150,8
|
|
20230703,120900,648792300,43150,43150,43200,43150,25
|
|
20230703,120800,647713200,43150,43250,43250,43150,327
|
|
20230703,120700,633586700,43150,43200,43250,43150,858
|
|
20230703,120600,596521000,43200,43250,43250,43200,81
|
|
20230703,120500,593017800,43250,43250,43250,43200,31
|
|
20230703,120400,591678500,43200,43250,43250,43200,35
|
|
20230703,120300,590164850,43200,43150,43200,43150,25
|
|
20230703,120200,589085000,43200,43250,43250,43200,351
|
|
20230703,120100,573921700,43250,43300,43300,43200,111
|
|
20230703,120000,569121150,43300,43250,43300,43250,272
|
|
20230703,115900,557357050,43200,43250,43250,43200,32
|
|
20230703,115800,555973200,43200,43200,43250,43150,198
|
|
20230703,115700,547419950,43150,43200,43200,43150,11
|
|
20230703,115600,546945200,43200,43150,43200,43100,35
|
|
20230703,115500,545433500,43100,43150,43150,43100,22
|
|
20230703,115400,544484400,43100,43100,43150,43100,17
|
|
20230703,115300,543751600,43200,43250,43250,43100,38
|
|
20230703,115200,542110650,43200,43150,43200,43150,64
|
|
20230703,115100,539346050,43150,43150,43200,43100,33
|
|
20230703,115000,537921450,43200,43250,43250,43200,11
|
|
20230703,114900,537446150,43200,43150,43200,43150,156
|
|
20230703,114800,530707700,43100,43150,43150,43100,10
|
|
20230703,114700,530276550,43100,43150,43150,43100,53
|
|
20230703,114600,527990350,43150,43150,43200,43100,56
|
|
20230703,114500,525573000,43150,43150,43150,43100,13
|
|
20230703,114400,525012200,43100,43150,43150,43100,23
|
|
20230703,114300,524020650,43100,43150,43150,43100,17
|
|
20230703,114200,523287850,43150,43050,43150,43050,11
|
|
20230703,114100,522813300,43100,43150,43150,43100,27
|
|
20230703,114000,521649550,43100,43200,43200,43100,79
|
|
20230703,113900,518244150,43200,43200,43200,43150,38
|
|
20230703,113800,516603450,43150,43200,43200,43150,8
|
|
20230703,113700,516258200,43200,43150,43200,43150,56
|
|
20230703,113600,513841700,43200,43200,43200,43150,36
|
|
20230703,113500,512287850,43150,43150,43200,43150,17
|
|
20230703,113400,511554200,43150,43200,43200,43150,8
|
|
20230703,113300,511208900,43200,43150,43200,43150,20
|
|
20230703,113200,510345650,43200,43200,43200,43150,28
|
|
20230703,113100,509136700,43150,43150,43200,43150,18
|
|
20230703,113000,508359950,43200,43150,43200,43150,157
|
|
20230703,112900,501584550,43150,43100,43150,43100,30
|
|
20230703,112800,500291300,43100,43150,43150,43100,17
|
|
20230703,112700,499557900,43150,43100,43150,43100,11
|
|
20230703,112600,499083600,43150,43100,43150,43100,13
|
|
20230703,112500,498523200,43100,43100,43150,43100,21
|
|
20230703,112400,497617750,43150,43150,43150,43100,13
|
|
20230703,112300,497056850,43150,43100,43150,43100,9
|
|
20230703,112200,496668850,43100,43150,43150,43100,33
|
|
20230703,112100,495246350,43100,43100,43150,43100,8
|
|
20230703,112000,494901400,43150,43100,43150,43100,9
|
|
20230703,111900,494513200,43100,43100,43100,43100,5
|
|
20230703,111800,494297700,43100,43150,43150,43100,28
|
|
20230703,111700,493090750,43100,43050,43150,43050,74
|
|
20230703,111600,489901350,43050,43100,43100,43050,17
|
|
20230703,111500,489169350,43050,43100,43100,43050,18
|
|
20230703,111400,488394300,43050,43100,43100,43050,19
|
|
20230703,111300,487576200,43100,43100,43100,43050,3
|
|
20230703,111200,487446950,43050,43100,43100,43050,14
|
|
20230703,111100,486843800,43050,43100,43100,43050,49
|
|
20230703,111000,484732750,43100,43100,43100,43050,29
|
|
20230703,110900,483483100,43050,43100,43150,43050,123
|
|
20230703,110800,478181700,43150,43150,43150,43100,53
|
|
20230703,110700,475897050,43100,43150,43150,43100,17
|
|
20230703,110600,475164150,43100,43150,43150,43100,30
|
|
20230703,110500,473870900,43150,43150,43150,43100,9
|
|
20230703,110400,473482800,43100,43100,43150,43100,34
|
|
20230703,110300,472016850,43100,43150,43150,43100,5
|
|
20230703,110200,471801200,43150,43150,43150,43100,11
|
|
20230703,110100,471327000,43100,43150,43150,43100,3
|
|
20230703,110000,471197600,43100,43150,43150,43100,33
|
|
20230703,105900,469775050,43100,43100,43100,43100,1
|
|
20230703,105800,469731950,43100,43150,43150,43100,5
|
|
20230703,105700,469516400,43100,43100,43150,43100,120
|
|
20230703,105600,464344100,43100,43100,43150,43100,67
|
|
20230703,105500,461455600,43100,43050,43100,43050,2
|
|
20230703,105400,461369450,43050,43100,43100,43050,5
|
|
20230703,105300,461154150,43050,43050,43100,43050,33
|
|
20230703,105200,459733450,43050,43050,43100,43050,6
|
|
20230703,105100,459475100,43050,43050,43050,43050,4
|
|
20230703,105000,459302900,43050,43150,43150,43050,12
|
|
20230703,104900,458785700,43100,43150,43150,43100,70
|
|
20230703,104800,455766550,43150,43150,43200,43100,9
|
|
20230703,104700,455378200,43100,43200,43200,43100,18
|
|
20230703,104600,454602100,43150,43150,43150,43150,86
|
|
20230703,104500,450891200,43150,43150,43200,43150,51
|
|
20230703,104400,448690500,43200,43150,43200,43100,42
|
|
20230703,104300,446879250,43100,43100,43100,43100,1
|
|
20230703,104200,446836150,43100,43200,43200,43100,248
|
|
20230703,104100,436134950,43150,43200,43200,43150,16
|
|
20230703,104000,435443950,43150,43200,43200,43150,62
|
|
20230703,103900,432768350,43150,43150,43150,43150,79
|
|
20230703,103800,429359500,43100,43150,43150,43100,49
|
|
20230703,103700,427246800,43100,43100,43150,43100,118
|
|
20230703,103600,422160650,43100,43150,43150,43100,9
|
|
20230703,103500,421772700,43150,43150,43150,42850,61
|
|
20230703,103400,419142800,43150,43150,43150,43150,25
|
|
20230703,103300,418064050,43100,43150,43150,42800,239
|
|
20230703,103200,407787000,43200,43200,43200,43150,124
|
|
20230703,103100,402436100,43150,43100,43150,43100,157
|
|
20230703,103000,395662500,43100,43100,43100,43100,8
|
|
20230703,102900,395317700,43100,43150,43150,43100,6
|
|
20230703,102800,395058950,43050,43150,43150,43050,139
|
|
20230703,102700,389069550,43150,43100,43150,43100,3
|
|
20230703,102600,388940150,43100,43050,43100,43050,45
|
|
20230703,102500,387001450,43000,43000,43000,43000,3
|
|
20230703,102400,386872450,43000,43050,43150,43000,67
|
|
20230703,102300,383986350,43050,43050,43050,43050,55
|
|
20230703,102200,381618600,43050,43100,43150,43050,32
|
|
20230703,102100,380239400,43100,43050,43100,43050,115
|
|
20230703,102000,375283600,43050,43150,43150,43050,76
|
|
20230703,101900,372008350,43100,43100,43100,43100,67
|
|
20230703,101800,369120650,43100,43150,43150,43050,45
|
|
20230703,101700,367181000,43100,43100,43150,43100,43
|
|
20230703,101600,365327650,43000,43100,43100,43000,124
|
|
20230703,101500,359984450,43050,43050,43050,43050,81
|
|
20230703,101400,356497400,43000,43050,43050,43000,6
|
|
20230703,101300,356239150,43050,43050,43100,43050,80
|
|
20230703,101200,352791950,43000,43050,43050,43000,5
|
|
20230703,101100,352576800,43000,43000,43000,43000,2
|
|
20230703,101000,352490800,43100,43150,43150,43050,96
|
|
20230703,100900,348353850,43100,43100,43100,43100,20
|
|
20230703,100800,347491850,43100,43050,43100,43050,11
|
|
20230703,100700,347018150,43000,43000,43000,43000,1
|
|
20230703,100600,346975150,43000,43050,43050,43000,30
|
|
20230703,100500,345685100,43100,43000,43100,43000,30
|
|
20230703,100400,344392950,43000,43050,43050,43000,5
|
|
20230703,100300,344177900,43000,43050,43050,43000,79
|
|
20230703,100200,340778800,43050,43000,43050,42950,30
|
|
20230703,100100,339489500,42950,42950,42950,42950,4
|
|
20230703,100000,339317700,42950,43000,43050,42950,17
|
|
20230703,095900,338586650,43000,43000,43100,43000,163
|
|
20230703,095800,331572000,42950,42950,42950,42950,6
|
|
20230703,095700,331314300,43000,43050,43050,43000,40
|
|
20230703,095600,329592650,43100,43100,43100,43100,94
|
|
20230703,095500,325541250,43100,43150,43150,43100,19
|
|
20230703,095400,324722300,43100,43100,43150,43100,12
|
|
20230703,095300,324205050,43100,43100,43150,43100,6
|
|
20230703,095200,323946400,43100,43100,43150,43100,100
|
|
20230703,095100,319636350,43150,43150,43150,43150,7
|
|
20230703,095000,319334300,43150,43100,43150,43100,15
|
|
20230703,094900,318687550,43100,43050,43100,43050,48
|
|
20230703,094800,316618900,43050,43100,43100,43050,63
|
|
20230703,094700,313904400,43100,43000,43100,43000,92
|
|
20230703,094600,309943950,43000,43100,43100,42900,105
|
|
20230703,094500,305433900,42950,43050,43050,42950,78
|
|
20230703,094400,302076700,43050,43200,43200,43050,151
|
|
20230703,094300,295564650,43250,43250,43300,43250,136
|
|
20230703,094200,289682400,43250,43250,43300,43250,28
|
|
20230703,094100,288470800,43250,43350,43350,43250,145
|
|
20230703,094000,282193350,43300,43250,43300,43250,184
|
|
20230703,093900,274226250,43300,43300,43300,43250,20
|
|
20230703,093800,273360450,43300,43300,43300,43250,54
|
|
20230703,093700,271022750,43300,43150,43300,43150,236
|
|
20230703,093600,260819500,43150,43150,43300,43100,1105
|
|
20230703,093500,213006400,43100,43100,43150,43050,132
|
|
20230703,093400,207317150,43050,43050,43100,43050,65
|
|
20230703,093300,204517650,43050,42950,43050,42950,151
|
|
20230703,093200,198020500,43000,42950,43000,42950,9
|
|
20230703,093100,197633800,43000,42900,43000,42900,50
|
|
20230703,093000,195485400,42950,42950,43000,42950,44
|
|
20230703,092900,193595450,43000,42850,43050,42850,90
|
|
20230703,092800,189729550,42800,42900,43050,42800,1014
|
|
20230703,092700,146117700,42900,42800,42900,42800,289
|
|
20230703,092600,133721550,42800,42850,42850,42800,32
|
|
20230703,092500,132350500,42800,42850,42850,42800,16
|
|
20230703,092400,131665000,42900,42800,42900,42800,205
|
|
20230703,092300,122883100,42800,42750,42800,42700,57
|
|
20230703,092200,120445250,42700,42700,42700,42700,0
|
|
20230703,092100,120445250,42700,42750,42750,42700,3
|
|
20230703,092000,120317050,42800,42700,42800,42700,164
|
|
20230703,091900,113299850,42700,42700,42700,42700,21
|
|
20230703,091800,112403150,42750,42700,42750,42700,140
|
|
20230703,091700,106425100,42700,42750,42800,42700,184
|
|
20230703,091600,98561800,42750,42750,42750,42750,0
|
|
20230703,091500,98561800,42750,42700,42750,42700,33
|
|
20230703,091400,97152650,42700,42650,42700,42600,88
|
|
20230703,091300,93396850,42700,42700,42700,42700,0
|
|
20230703,091200,93396850,42700,42700,42750,42700,125
|
|
20230703,091100,88059200,42750,42700,42750,42700,341
|
|
20230703,091000,73498150,42700,42650,42700,42650,38
|
|
20230703,090900,71877400,42650,42650,42650,42650,3
|
|
20230703,090800,71749450,42700,42650,42750,42650,430
|
|
20230703,090700,53391400,42650,42550,42650,42550,209
|
|
20230703,090600,44489950,42550,42500,42550,42500,219
|
|
20230703,090500,35175650,42550,42450,42550,42450,302
|
|
20230703,090400,22340700,42450,42450,42450,42400,348
|
|
20230703,090300,7573950,42500,42400,42500,42400,39
|
|
20230703,090200,5917800,42400,42300,42400,42300,24
|
|
20230703,090100,4900800,42300,42300,42300,42300,72
|
|
20230703,090000,1855200,42200,42150,42200,42150,41
|