577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183400,1402033200,20900,20900,20900,20900,1103
|
|
20230705,183300,1402033200,20900,20900,20900,20900,0
|
|
20230705,183200,1402033200,20900,20900,20900,20900,0
|
|
20230705,183100,1402033200,20900,20900,20900,20900,0
|
|
20230705,183000,1402033200,20900,20900,20900,20900,0
|
|
20230705,182900,1402033200,20900,20900,20900,20900,0
|
|
20230705,182800,1402033200,20900,20900,20900,20900,0
|
|
20230705,182700,1402033200,20900,20900,20900,20900,0
|
|
20230705,182600,1402033200,20900,20900,20900,20900,0
|
|
20230705,182500,1402033200,20900,20900,20900,20900,0
|
|
20230705,182400,1402033200,20900,20900,20900,20900,0
|
|
20230705,182300,1402033200,20900,20900,20900,20900,0
|
|
20230705,182200,1402033200,20900,20900,20900,20900,0
|
|
20230705,182100,1402033200,20900,20900,20900,20900,0
|
|
20230705,182000,1402033200,20900,20900,20900,20900,0
|
|
20230705,181900,1402033200,20900,20900,20900,20900,0
|
|
20230705,181800,1402033200,20900,20900,20900,20900,0
|
|
20230705,181700,1402033200,20900,20900,20900,20900,0
|
|
20230705,181600,1402033200,20900,20900,20900,20900,0
|
|
20230705,181500,1402033200,20900,20900,20900,20900,0
|
|
20230705,181400,1402033200,20900,20900,20900,20900,0
|
|
20230705,181300,1402033200,20900,20900,20900,20900,0
|
|
20230705,181200,1402033200,20900,20900,20900,20900,0
|
|
20230705,181100,1402033200,20900,20900,20900,20900,0
|
|
20230705,181000,1402033200,20900,20900,20900,20900,0
|
|
20230705,180900,1402033200,20900,20900,20900,20900,0
|
|
20230705,180800,1402033200,20900,20900,20900,20900,0
|
|
20230705,180700,1402033200,20900,20900,20900,20900,0
|
|
20230705,180600,1402033200,20900,20900,20900,20900,0
|
|
20230705,180500,1402033200,20900,20900,20900,20900,0
|
|
20230705,180400,1402033200,20900,20900,20900,20900,1103
|
|
20230705,180300,1402033200,20900,20900,20900,20900,0
|
|
20230705,180200,1402033200,20900,20900,20900,20900,0
|
|
20230705,180100,1402033200,20900,20900,20900,20900,0
|
|
20230705,180000,1402033200,20900,20900,20900,20900,0
|
|
20230705,175900,1402033200,20900,20900,20900,20900,0
|
|
20230705,175800,1402033200,20900,20900,20900,20900,0
|
|
20230705,175700,1402033200,20900,20900,20900,20900,0
|
|
20230705,175600,1402033200,20900,20900,20900,20900,0
|
|
20230705,175500,1402033200,20900,20900,20900,20900,0
|
|
20230705,175400,1402033200,20900,20900,20900,20900,0
|
|
20230705,175300,1402033200,20900,20900,20900,20900,0
|
|
20230705,175200,1402033200,20900,20900,20900,20900,0
|
|
20230705,175100,1402033200,20900,20900,20900,20900,0
|
|
20230705,175000,1402033200,20900,20900,20900,20900,0
|
|
20230705,174900,1402033200,20900,20900,20900,20900,0
|
|
20230705,174800,1402033200,20900,20900,20900,20900,0
|
|
20230705,174700,1402033200,20900,20900,20900,20900,0
|
|
20230705,174600,1402033200,20900,20900,20900,20900,0
|
|
20230705,174500,1402033200,20900,20900,20900,20900,0
|
|
20230705,174400,1402033200,20900,20900,20900,20900,0
|
|
20230705,174300,1402033200,20900,20900,20900,20900,0
|
|
20230705,174200,1402033200,20900,20900,20900,20900,0
|
|
20230705,174100,1402033200,20900,20900,20900,20900,0
|
|
20230705,174000,1402033200,20900,20900,20900,20900,0
|
|
20230705,173900,1402033200,20900,20900,20900,20900,0
|
|
20230705,173800,1402033200,20900,20900,20900,20900,0
|
|
20230705,173700,1402033200,20900,20900,20900,20900,0
|
|
20230705,173600,1402033200,20900,20900,20900,20900,0
|
|
20230705,173500,1402033200,20900,20900,20900,20900,0
|
|
20230705,173400,1402033200,20900,20900,20900,20900,1103
|
|
20230705,173300,1402033200,20900,20900,20900,20900,0
|
|
20230705,173200,1402033200,20900,20900,20900,20900,0
|
|
20230705,173100,1402033200,20900,20900,20900,20900,0
|
|
20230705,173000,1402033200,20900,20900,20900,20900,0
|
|
20230705,172900,1402033200,20900,20900,20900,20900,0
|
|
20230705,172800,1402033200,20900,20900,20900,20900,0
|
|
20230705,172700,1402033200,20900,20900,20900,20900,0
|
|
20230705,172600,1402033200,20900,20900,20900,20900,0
|
|
20230705,172500,1402033200,20900,20900,20900,20900,0
|
|
20230705,172400,1402033200,20900,20900,20900,20900,0
|
|
20230705,172300,1402033200,20900,20900,20900,20900,0
|
|
20230705,172200,1402033200,20900,20900,20900,20900,0
|
|
20230705,172100,1402033200,20900,20900,20900,20900,0
|
|
20230705,172000,1402033200,20900,20900,20900,20900,0
|
|
20230705,171900,1402033200,20900,20900,20900,20900,0
|
|
20230705,171800,1402033200,20900,20900,20900,20900,0
|
|
20230705,171700,1402033200,20900,20900,20900,20900,0
|
|
20230705,171600,1402033200,20900,20900,20900,20900,0
|
|
20230705,171500,1402033200,20900,20900,20900,20900,0
|
|
20230705,171400,1402033200,20900,20900,20900,20900,0
|
|
20230705,171300,1402033200,20900,20900,20900,20900,0
|
|
20230705,171200,1402033200,20900,20900,20900,20900,0
|
|
20230705,171100,1402033200,20900,20900,20900,20900,0
|
|
20230705,171000,1402033200,20900,20900,20900,20900,0
|
|
20230705,170900,1402033200,20900,20900,20900,20900,0
|
|
20230705,170800,1402033200,20900,20900,20900,20900,0
|
|
20230705,170700,1402033200,20900,20900,20900,20900,0
|
|
20230705,170600,1402033200,20900,20900,20900,20900,0
|
|
20230705,170500,1402033200,20900,20900,20900,20900,0
|
|
20230705,170400,1402033200,20900,20900,20900,20900,1103
|
|
20230705,170300,1402033200,20900,20900,20900,20900,0
|
|
20230705,170200,1402033200,20900,20900,20900,20900,0
|
|
20230705,170100,1402033200,20900,20900,20900,20900,0
|
|
20230705,170000,1402033200,20900,20900,20900,20900,0
|
|
20230705,165900,1402033200,20900,20900,20900,20900,0
|
|
20230705,165800,1402033200,20900,20900,20900,20900,0
|
|
20230705,165700,1402033200,20900,20900,20900,20900,0
|
|
20230705,165600,1402033200,20900,20900,20900,20900,0
|
|
20230705,165500,1402033200,20900,20900,20900,20900,0
|
|
20230705,165400,1402033200,20900,20900,20900,20900,0
|
|
20230705,165300,1402033200,20900,20900,20900,20900,0
|
|
20230705,165200,1402033200,20900,20900,20900,20900,0
|
|
20230705,165100,1402033200,20900,20900,20900,20900,0
|
|
20230705,165000,1402033200,20900,20900,20900,20900,0
|
|
20230705,164900,1402033200,20900,20900,20900,20900,0
|
|
20230705,164800,1402033200,20900,20900,20900,20900,0
|
|
20230705,164700,1402033200,20900,20900,20900,20900,0
|
|
20230705,164600,1402033200,20900,20900,20900,20900,0
|
|
20230705,164500,1402033200,20900,20900,20900,20900,0
|
|
20230705,164400,1402033200,20900,20900,20900,20900,0
|
|
20230705,164300,1402033200,20900,20900,20900,20900,0
|
|
20230705,164200,1402033200,20900,20900,20900,20900,0
|
|
20230705,164100,1402033200,20900,20900,20900,20900,0
|
|
20230705,164000,1402033200,20900,20900,20900,20900,0
|
|
20230705,163900,1402033200,20900,20900,20900,20900,0
|
|
20230705,163800,1402033200,20900,20900,20900,20900,0
|
|
20230705,163700,1402033200,20900,20900,20900,20900,0
|
|
20230705,163600,1402033200,20900,20900,20900,20900,0
|
|
20230705,163500,1402033200,20900,20900,20900,20900,0
|
|
20230705,163400,1402033200,20900,20900,20900,20900,1103
|
|
20230705,163300,1402033200,20900,20900,20900,20900,0
|
|
20230705,163200,1402033200,20900,20900,20900,20900,0
|
|
20230705,163100,1402033200,20900,20900,20900,20900,0
|
|
20230705,163000,1402033200,20900,20900,20900,20900,0
|
|
20230705,162900,1402033200,20900,20900,20900,20900,0
|
|
20230705,162800,1402033200,20900,20900,20900,20900,0
|
|
20230705,162700,1402033200,20900,20900,20900,20900,0
|
|
20230705,162600,1402033200,20900,20900,20900,20900,0
|
|
20230705,162500,1402033200,20900,20900,20900,20900,0
|
|
20230705,162400,1402033200,20900,20900,20900,20900,0
|
|
20230705,162300,1402033200,20900,20900,20900,20900,0
|
|
20230705,162200,1402033200,20900,20900,20900,20900,0
|
|
20230705,162100,1402033200,20900,20900,20900,20900,0
|
|
20230705,162000,1402033200,20900,20900,20900,20900,0
|
|
20230705,161900,1402033200,20900,20900,20900,20900,0
|
|
20230705,161800,1402033200,20900,20900,20900,20900,0
|
|
20230705,161700,1402033200,20900,20900,20900,20900,0
|
|
20230705,161600,1402033200,20900,20900,20900,20900,0
|
|
20230705,161500,1402033200,20900,20900,20900,20900,0
|
|
20230705,161400,1402033200,20900,20900,20900,20900,0
|
|
20230705,161300,1402033200,20900,20900,20900,20900,0
|
|
20230705,161200,1402033200,20900,20900,20900,20900,0
|
|
20230705,161100,1402033200,20900,20900,20900,20900,0
|
|
20230705,161000,1402033200,20900,20900,20900,20900,0
|
|
20230705,160900,1402033200,20900,20900,20900,20900,0
|
|
20230705,160800,1402033200,20900,20900,20900,20900,0
|
|
20230705,160700,1402033200,20900,20900,20900,20900,0
|
|
20230705,160600,1402033200,20900,20900,20900,20900,0
|
|
20230705,160500,1402033200,20900,20900,20900,20900,0
|
|
20230705,160400,1402033200,20900,20900,20900,20900,1103
|
|
20230705,160300,1402033200,20900,20900,20900,20900,0
|
|
20230705,160200,1402033200,20900,20900,20900,20900,0
|
|
20230705,160100,1402033200,20900,20900,20900,20900,0
|
|
20230705,160000,1402033200,20900,20900,20900,20900,0
|
|
20230705,155900,1402033200,20900,20900,20900,20900,0
|
|
20230705,155800,1402033200,20900,20900,20900,20900,0
|
|
20230705,155700,1402033200,20900,20900,20900,20900,0
|
|
20230705,155600,1402033200,20900,20900,20900,20900,0
|
|
20230705,155500,1402033200,20900,20900,20900,20900,0
|
|
20230705,155400,1402033200,20900,20900,20900,20900,0
|
|
20230705,155300,1402033200,20900,20900,20900,20900,0
|
|
20230705,155200,1402033200,20900,20900,20900,20900,0
|
|
20230705,155100,1402033200,20900,20900,20900,20900,0
|
|
20230705,155000,1402033200,20900,20900,20900,20900,0
|
|
20230705,154900,1402033200,20900,20900,20900,20900,0
|
|
20230705,154800,1402033200,20900,20900,20900,20900,0
|
|
20230705,154700,1402033200,20900,20900,20900,20900,0
|
|
20230705,154600,1402033200,20900,20900,20900,20900,0
|
|
20230705,154500,1402033200,20900,20900,20900,20900,0
|
|
20230705,154400,1402033200,20900,20900,20900,20900,0
|
|
20230705,154300,1402033200,20900,20900,20900,20900,0
|
|
20230705,154200,1402033200,20900,20900,20900,20900,0
|
|
20230705,154100,1402033200,20900,20900,20900,20900,0
|
|
20230705,154000,1402033200,20900,20900,20900,20900,0
|
|
20230705,153900,1402033200,20900,20900,20900,20900,0
|
|
20230705,153800,1402033200,20900,20900,20900,20900,0
|
|
20230705,153700,1402033200,20900,20900,20900,20900,0
|
|
20230705,153600,1402033200,20900,20900,20900,20900,0
|
|
20230705,153500,1402033200,20900,20900,20900,20900,0
|
|
20230705,153400,1402033200,20900,20900,20900,20900,1103
|
|
20230705,153300,1402033200,20900,20900,20900,20900,0
|
|
20230705,153200,1402033200,20900,20900,20900,20900,0
|
|
20230705,153100,1402033200,20900,20900,20900,20900,0
|
|
20230705,153000,1402033200,20900,20900,20900,20900,1103
|
|
20230705,152900,1378980500,20950,20950,20950,20950,0
|
|
20230705,152800,1378980500,20950,20950,20950,20950,0
|
|
20230705,152700,1378980500,20950,20950,20950,20950,0
|
|
20230705,152600,1378980500,20950,20950,20950,20950,0
|
|
20230705,152500,1378980500,20950,20950,20950,20950,0
|
|
20230705,152400,1378980500,20950,20950,20950,20950,0
|
|
20230705,152300,1378980500,20950,20950,20950,20950,0
|
|
20230705,152200,1378980500,20950,20950,20950,20950,0
|
|
20230705,152100,1378980500,20950,20950,20950,20950,0
|
|
20230705,152000,1378980500,20950,20950,20950,20950,0
|
|
20230705,151900,1378980500,20950,20950,20950,20900,169
|
|
20230705,151800,1375447050,20950,20950,20950,20900,10
|
|
20230705,151700,1375237950,20950,20900,20950,20900,16
|
|
20230705,151600,1374902800,20950,20950,20950,20950,1
|
|
20230705,151500,1374881850,20950,20950,20950,20950,1
|
|
20230705,151400,1374860900,20900,20900,20900,20900,1
|
|
20230705,151300,1374840000,20900,20950,20950,20900,6
|
|
20230705,151200,1374714350,20900,20900,20900,20900,10
|
|
20230705,151100,1374505350,20900,20900,20900,20900,3195
|
|
20230705,151000,1307729850,20900,20950,20950,20900,3
|
|
20230705,150900,1307667050,20950,20950,20950,20950,20
|
|
20230705,150800,1307248050,20950,20950,20950,20950,1
|
|
20230705,150700,1307227100,20950,20950,20950,20950,18
|
|
20230705,150600,1306850000,20950,20950,20950,20950,1
|
|
20230705,150500,1306829050,20900,20950,20950,20900,474
|
|
20230705,150400,1296917550,20950,20900,20950,20900,50
|
|
20230705,150300,1295871550,20950,20950,20950,20950,62
|
|
20230705,150200,1294572650,20950,20950,20950,20950,281
|
|
20230705,150100,1288685700,20950,20950,20950,20950,13
|
|
20230705,150000,1288413350,20950,20950,20950,20950,49
|
|
20230705,145900,1287386800,20950,20900,20950,20900,49
|
|
20230705,145800,1286362250,20900,20950,20950,20900,22
|
|
20230705,145700,1285902350,20950,20950,20950,20950,11
|
|
20230705,145600,1285671900,20900,20900,20900,20900,200
|
|
20230705,145500,1281491900,20900,20950,20950,20900,568
|
|
20230705,145400,1269593700,20900,20900,20900,20900,0
|
|
20230705,145300,1269593700,20900,20900,20900,20900,471
|
|
20230705,145200,1259749800,20950,20950,20950,20950,47
|
|
20230705,145100,1258765150,20950,20950,20950,20950,6
|
|
20230705,145000,1258639450,20950,20950,20950,20900,99
|
|
20230705,144900,1256569400,20900,20900,20900,20900,500
|
|
20230705,144800,1246119400,20900,20900,20900,20900,0
|
|
20230705,144700,1246119400,20900,20900,20900,20900,52
|
|
20230705,144600,1245032600,20950,20900,20950,20900,17
|
|
20230705,144500,1244677150,20950,20950,20950,20950,1
|
|
20230705,144400,1244656200,21000,21000,21000,21000,0
|
|
20230705,144300,1244656200,21000,21000,21000,21000,0
|
|
20230705,144200,1244656200,21000,20950,21000,20950,683
|
|
20230705,144100,1230346900,20950,20950,20950,20950,10
|
|
20230705,144000,1230137400,20900,20900,20900,20900,400
|
|
20230705,143900,1221777400,20950,20950,20950,20950,20
|
|
20230705,143800,1221358400,20950,20950,20950,20950,53
|
|
20230705,143700,1220248050,20950,20950,20950,20900,461
|
|
20230705,143600,1210601600,20950,20950,20950,20950,13
|
|
20230705,143500,1210329250,20950,20950,20950,20950,1001
|
|
20230705,143400,1189358300,20950,20950,20950,20950,525
|
|
20230705,143300,1178359550,20950,20950,20950,20950,5
|
|
20230705,143200,1178254800,20950,20950,20950,20950,501
|
|
20230705,143100,1167758850,20950,20950,20950,20950,5
|
|
20230705,143000,1167654100,20900,20900,20900,20900,0
|
|
20230705,142900,1167654100,20900,20950,20950,20900,1001
|
|
20230705,142800,1146733150,20950,20950,20950,20950,865
|
|
20230705,142700,1128611400,20950,20950,20950,20950,108
|
|
20230705,142600,1126348800,20950,20950,20950,20950,235
|
|
20230705,142500,1121425550,20950,20900,20950,20900,7
|
|
20230705,142400,1121279000,20900,20900,20900,20900,106
|
|
20230705,142300,1119063600,20900,20900,20900,20900,4
|
|
20230705,142200,1118980000,20900,20950,20950,20900,5
|
|
20230705,142100,1118875400,20950,20950,20950,20950,3
|
|
20230705,142000,1118812550,20950,20950,20950,20950,6
|
|
20230705,141900,1118686850,20950,20950,20950,20950,1
|
|
20230705,141800,1118665900,20950,20950,20950,20950,22
|
|
20230705,141700,1118205000,20950,20950,20950,20950,51
|
|
20230705,141600,1117136550,20950,20950,20950,20950,814
|
|
20230705,141500,1100083250,20950,20950,20950,20950,668
|
|
20230705,141400,1086088650,20950,20950,20950,20900,210
|
|
20230705,141300,1081689200,20950,20950,20950,20950,1579
|
|
20230705,141200,1048609150,20950,20950,20950,20950,35
|
|
20230705,141100,1047875900,20950,20950,20950,20950,59
|
|
20230705,141000,1046639850,20950,20950,20950,20950,215
|
|
20230705,140900,1042135600,20950,20950,20950,20950,439
|
|
20230705,140800,1032938550,20950,20950,20950,20950,0
|
|
20230705,140700,1032938550,20950,20950,20950,20950,34
|
|
20230705,140600,1032226250,20950,20950,20950,20950,4
|
|
20230705,140500,1032142450,20950,20950,20950,20950,20
|
|
20230705,140400,1031723450,20950,20950,20950,20950,818
|
|
20230705,140300,1014586350,20950,20950,20950,20950,84
|
|
20230705,140200,1012826550,20950,20950,20950,20950,1
|
|
20230705,140100,1012805600,20950,20950,20950,20950,266
|
|
20230705,140000,1007232900,20950,20950,20950,20950,20
|
|
20230705,135900,1006813900,20950,20950,20950,20950,0
|
|
20230705,135800,1006813900,20950,20950,20950,20950,630
|
|
20230705,135700,993615400,20950,20950,20950,20950,1172
|
|
20230705,135600,969062000,21000,21000,21000,21000,0
|
|
20230705,135500,969062000,21000,20950,21000,20950,117
|
|
20230705,135400,966605050,21000,21000,21000,21000,3
|
|
20230705,135300,966542050,21000,21000,21000,21000,0
|
|
20230705,135200,966542050,21000,21000,21000,21000,11
|
|
20230705,135100,966311050,21000,21000,21000,21000,297
|
|
20230705,135000,960074050,21000,21000,21000,21000,0
|
|
20230705,134900,960074050,21000,21000,21000,21000,0
|
|
20230705,134800,960074050,21000,21000,21000,21000,2
|
|
20230705,134700,960032050,21000,21000,21000,21000,116
|
|
20230705,134600,957596050,21000,21000,21000,21000,1
|
|
20230705,134500,957575050,20950,21000,21000,20950,1759
|
|
20230705,134400,920671250,21000,21000,21000,21000,0
|
|
20230705,134300,920671250,21000,21000,21000,21000,993
|
|
20230705,134200,899818250,21000,21000,21000,21000,0
|
|
20230705,134100,899818250,21000,21000,21000,21000,431
|
|
20230705,134000,890767250,21000,21000,21000,21000,2
|
|
20230705,133900,890725250,21050,21050,21050,21050,0
|
|
20230705,133800,890725250,21050,21050,21050,21050,15
|
|
20230705,133700,890409500,21050,21050,21050,21050,0
|
|
20230705,133600,890409500,21050,21050,21050,21050,667
|
|
20230705,133500,876369150,21000,21000,21000,21000,267
|
|
20230705,133400,870762150,21050,21050,21050,21050,0
|
|
20230705,133300,870762150,21050,21050,21050,21050,69
|
|
20230705,133200,869309700,21050,21050,21050,21050,1
|
|
20230705,133100,869288650,21050,21050,21050,21050,1
|
|
20230705,133000,869267600,21050,21050,21050,21050,50
|
|
20230705,132900,868215100,21050,21050,21050,21050,0
|
|
20230705,132800,868215100,21050,21050,21050,21050,174
|
|
20230705,132700,864552400,21000,21000,21000,21000,0
|
|
20230705,132600,864552400,21000,21050,21050,21000,130
|
|
20230705,132500,861820900,21050,21050,21050,21050,1
|
|
20230705,132400,861799850,21000,21000,21000,21000,0
|
|
20230705,132300,861799850,21000,21000,21000,21000,0
|
|
20230705,132200,861799850,21000,21000,21000,21000,0
|
|
20230705,132100,861799850,21000,21000,21000,21000,1
|
|
20230705,132000,861778850,21000,21000,21000,21000,29
|
|
20230705,131900,861169850,21000,21000,21000,21000,1
|
|
20230705,131800,861148850,21000,21000,21000,21000,11
|
|
20230705,131700,860917850,21000,21000,21000,21000,250
|
|
20230705,131600,855667850,21050,21050,21050,21050,0
|
|
20230705,131500,855667850,21050,21050,21050,21050,0
|
|
20230705,131400,855667850,21050,21050,21050,21050,231
|
|
20230705,131300,850805300,21050,21050,21050,21050,0
|
|
20230705,131200,850805300,21050,21050,21050,21050,1
|
|
20230705,131100,850784250,21050,21050,21050,21050,0
|
|
20230705,131000,850784250,21050,21050,21050,21050,0
|
|
20230705,130900,850784250,21050,21000,21050,21000,322
|
|
20230705,130800,844006200,21000,21000,21000,21000,300
|
|
20230705,130700,837706200,21000,21000,21000,21000,0
|
|
20230705,130600,837706200,21000,21000,21000,21000,0
|
|
20230705,130500,837706200,21000,21000,21000,21000,0
|
|
20230705,130400,837706200,21000,21000,21000,21000,0
|
|
20230705,130300,837706200,21000,21000,21000,21000,0
|
|
20230705,130200,837706200,21000,21000,21000,21000,146
|
|
20230705,130100,834640200,21000,21000,21000,21000,330
|
|
20230705,130000,827710200,21000,21000,21000,21000,415
|
|
20230705,125900,818995200,21000,21000,21000,21000,14
|
|
20230705,125800,818701200,21000,21000,21000,21000,215
|
|
20230705,125700,814186200,21000,21000,21000,21000,302
|
|
20230705,125600,807844200,21000,21000,21000,21000,0
|
|
20230705,125500,807844200,21000,21000,21000,21000,52
|
|
20230705,125400,806752200,21000,21000,21000,20950,221
|
|
20230705,125300,802117750,21050,21050,21050,21050,0
|
|
20230705,125200,802117750,21050,21000,21050,21000,113
|
|
20230705,125100,799744600,21000,21000,21000,21000,7
|
|
20230705,125000,799597600,21000,21000,21000,21000,75
|
|
20230705,124900,798022600,21000,21000,21000,21000,0
|
|
20230705,124800,798022600,21000,21000,21000,21000,50
|
|
20230705,124700,796972600,21000,21000,21000,21000,0
|
|
20230705,124600,796972600,21000,21000,21000,21000,0
|
|
20230705,124500,796972600,21000,21000,21000,21000,0
|
|
20230705,124400,796972600,21000,21000,21000,21000,0
|
|
20230705,124300,796972600,21000,21000,21000,21000,201
|
|
20230705,124200,792751600,21000,21000,21000,21000,314
|
|
20230705,124100,786157600,21000,21000,21000,21000,0
|
|
20230705,124000,786157600,21000,21000,21000,21000,100
|
|
20230705,123900,784057600,21000,21000,21000,21000,11
|
|
20230705,123800,783826600,21000,21000,21000,21000,475
|
|
20230705,123700,773851600,21000,21000,21000,21000,3
|
|
20230705,123600,773788600,21000,21050,21050,21000,23
|
|
20230705,123500,773304600,21000,21000,21000,21000,0
|
|
20230705,123400,773304600,21000,21000,21000,21000,0
|
|
20230705,123300,773304600,21000,21000,21000,21000,28
|
|
20230705,123200,772716600,21000,21000,21000,21000,0
|
|
20230705,123100,772716600,21000,21000,21000,21000,0
|
|
20230705,123000,772716600,21000,21000,21000,21000,2
|
|
20230705,122900,772674600,21000,21000,21000,21000,45
|
|
20230705,122800,771729600,21000,21050,21050,21000,17
|
|
20230705,122700,771372150,21050,21050,21050,21050,421
|
|
20230705,122600,762510100,21050,21050,21050,21050,0
|
|
20230705,122500,762510100,21050,21050,21050,21050,0
|
|
20230705,122400,762510100,21050,21050,21050,21050,12
|
|
20230705,122300,762257500,21050,21050,21050,21050,1
|
|
20230705,122200,762236450,21050,21050,21050,21050,0
|
|
20230705,122100,762236450,21050,21050,21050,21050,0
|
|
20230705,122000,762236450,21050,21050,21050,21050,0
|
|
20230705,121900,762236450,21050,21050,21050,21050,0
|
|
20230705,121800,762236450,21050,21050,21050,21050,0
|
|
20230705,121700,762236450,21050,21050,21050,21050,0
|
|
20230705,121600,762236450,21050,21050,21050,21050,0
|
|
20230705,121500,762236450,21050,21050,21050,21050,0
|
|
20230705,121400,762236450,21050,21050,21050,21050,43
|
|
20230705,121300,761331300,21100,21050,21100,21050,86
|
|
20230705,121200,759518500,21050,21050,21050,21050,0
|
|
20230705,121100,759518500,21050,21050,21050,21050,0
|
|
20230705,121000,759518500,21050,21050,21050,21050,57
|
|
20230705,120900,758318650,21050,21050,21050,21050,13
|
|
20230705,120800,758045000,21050,21050,21050,21050,25
|
|
20230705,120700,757518750,21000,21000,21000,21000,0
|
|
20230705,120600,757518750,21000,21000,21000,21000,0
|
|
20230705,120500,757518750,21000,21000,21000,21000,0
|
|
20230705,120400,757518750,21000,21000,21000,21000,0
|
|
20230705,120300,757518750,21000,21000,21000,21000,0
|
|
20230705,120200,757518750,21000,21000,21000,21000,150
|
|
20230705,120100,754368750,21100,21100,21100,21100,8
|
|
20230705,120000,754199950,21100,21050,21100,21050,221
|
|
20230705,115900,749547850,21050,21050,21050,21050,928
|
|
20230705,115800,730013450,21050,21050,21050,21050,1
|
|
20230705,115700,729992400,21050,21050,21050,21050,0
|
|
20230705,115600,729992400,21050,21050,21050,21050,0
|
|
20230705,115500,729992400,21050,21050,21050,21050,1
|
|
20230705,115400,729971350,21050,21050,21050,21050,1
|
|
20230705,115300,729950300,21050,21050,21050,21050,150
|
|
20230705,115200,726792800,21050,21050,21050,21050,0
|
|
20230705,115100,726792800,21050,21050,21050,21050,137
|
|
20230705,115000,723908950,21050,21050,21050,21050,1
|
|
20230705,114900,723887900,21100,21100,21100,21100,50
|
|
20230705,114800,722832900,21100,21100,21100,21100,24
|
|
20230705,114700,722326500,21100,21100,21100,21100,237
|
|
20230705,114600,717325800,21100,21100,21100,21100,0
|
|
20230705,114500,717325800,21100,21100,21100,21100,1
|
|
20230705,114400,717304700,21100,21100,21100,21100,0
|
|
20230705,114300,717304700,21100,21100,21100,21100,0
|
|
20230705,114200,717304700,21100,21100,21100,21100,0
|
|
20230705,114100,717304700,21100,21050,21100,21050,397
|
|
20230705,114000,708946900,21050,21050,21050,21050,25
|
|
20230705,113900,708420650,21050,21050,21100,21050,34
|
|
20230705,113800,707704800,21050,21050,21050,21050,50
|
|
20230705,113700,706652300,21050,21050,21050,21050,0
|
|
20230705,113600,706652300,21050,21050,21050,21050,0
|
|
20230705,113500,706652300,21050,21050,21050,21050,20
|
|
20230705,113400,706231300,21050,21100,21150,21050,95
|
|
20230705,113300,704231350,21100,21100,21100,21100,204
|
|
20230705,113200,699926950,21100,21100,21100,21100,300
|
|
20230705,113100,693596950,21100,21100,21100,21100,101
|
|
20230705,113000,691465850,21100,21100,21100,21100,0
|
|
20230705,112900,691465850,21100,21100,21100,21100,25
|
|
20230705,112800,690938350,21150,21150,21150,21150,90
|
|
20230705,112700,689034850,21150,21150,21150,21150,0
|
|
20230705,112600,689034850,21150,21150,21150,21150,4
|
|
20230705,112500,688950250,21100,21100,21100,21100,0
|
|
20230705,112400,688950250,21100,21100,21100,21100,62
|
|
20230705,112300,687642050,21100,21100,21100,21100,439
|
|
20230705,112200,678379150,21100,21100,21100,21100,0
|
|
20230705,112100,678379150,21100,21100,21100,21100,40
|
|
20230705,112000,677535150,21100,21100,21100,21100,0
|
|
20230705,111900,677535150,21100,21100,21100,21100,10
|
|
20230705,111800,677324150,21100,21100,21100,21100,508
|
|
20230705,111700,666605350,21050,21050,21050,21050,1
|
|
20230705,111600,666584300,21100,21100,21100,21100,15
|
|
20230705,111500,666267800,21100,21100,21100,21100,0
|
|
20230705,111400,666267800,21100,21150,21150,21100,316
|
|
20230705,111300,659599900,21100,21100,21100,21100,0
|
|
20230705,111200,659599900,21100,21100,21100,21100,0
|
|
20230705,111100,659599900,21100,21100,21100,21100,0
|
|
20230705,111000,659599900,21100,21100,21100,21100,30
|
|
20230705,110900,658966900,21100,21100,21100,21100,50
|
|
20230705,110800,657911900,21100,21150,21150,21100,198
|
|
20230705,110700,653733900,21100,21100,21100,21100,11
|
|
20230705,110600,653501800,21150,21100,21150,21100,1421
|
|
20230705,110500,623480250,21150,21050,21150,21050,2242
|
|
20230705,110400,576131050,21050,21050,21050,21050,11
|
|
20230705,110300,575899500,21100,21050,21100,21050,101
|
|
20230705,110200,573773400,21100,21100,21100,21100,0
|
|
20230705,110100,573773400,21100,21100,21100,21100,0
|
|
20230705,110000,573773400,21100,21100,21100,21100,0
|
|
20230705,105900,573773400,21100,21100,21100,21100,0
|
|
20230705,105800,573773400,21100,21100,21100,21100,5
|
|
20230705,105700,573667900,21050,21050,21050,21050,0
|
|
20230705,105600,573667900,21050,21050,21050,21050,501
|
|
20230705,105500,563121850,21050,21100,21100,21050,361
|
|
20230705,105400,555513550,21050,21100,21100,21050,7
|
|
20230705,105300,555365900,21100,21100,21100,21100,434
|
|
20230705,105200,546208500,21100,21150,21150,21100,6
|
|
20230705,105100,546081650,21150,21150,21150,21150,1
|
|
20230705,105000,546060500,21150,21150,21150,21150,0
|
|
20230705,104900,546060500,21150,21150,21150,21100,102
|
|
20230705,104800,543908200,21100,21100,21100,21100,36
|
|
20230705,104700,543148600,21100,21100,21100,21100,0
|
|
20230705,104600,543148600,21100,21100,21100,21100,7
|
|
20230705,104500,543000900,21100,21000,21100,21000,1444
|
|
20230705,104400,512549200,21050,21050,21050,21000,598
|
|
20230705,104300,499985450,21050,21050,21050,21050,5
|
|
20230705,104200,499880200,21050,21050,21050,21050,711
|
|
20230705,104100,484913650,21000,21000,21000,21000,1209
|
|
20230705,104000,459524650,21050,21050,21050,21050,100
|
|
20230705,103900,457419650,21000,21000,21000,21000,238
|
|
20230705,103800,452421650,21000,21000,21000,21000,0
|
|
20230705,103700,452421650,21000,21000,21000,21000,0
|
|
20230705,103600,452421650,21000,21000,21000,21000,418
|
|
20230705,103500,443643650,20950,21000,21000,20950,43
|
|
20230705,103400,442742500,21000,21000,21000,21000,611
|
|
20230705,103300,429911500,21000,21000,21000,21000,22
|
|
20230705,103200,429449500,21000,21000,21000,21000,0
|
|
20230705,103100,429449500,21000,21000,21000,21000,251
|
|
20230705,103000,424178500,21000,21000,21000,21000,1
|
|
20230705,102900,424157500,21000,21000,21000,21000,2
|
|
20230705,102800,424115500,21000,21000,21000,21000,0
|
|
20230705,102700,424115500,21000,21000,21000,21000,397
|
|
20230705,102600,415778500,20950,20950,20950,20950,51
|
|
20230705,102500,414710050,20950,20950,20950,20950,100
|
|
20230705,102400,412615050,20950,20950,20950,20950,0
|
|
20230705,102300,412615050,20950,20950,20950,20950,0
|
|
20230705,102200,412615050,20950,20950,20950,20950,0
|
|
20230705,102100,412615050,20950,20950,20950,20950,0
|
|
20230705,102000,412615050,20950,20950,20950,20950,0
|
|
20230705,101900,412615050,20950,20950,20950,20950,350
|
|
20230705,101800,405282550,20950,20950,20950,20950,0
|
|
20230705,101700,405282550,20950,20950,20950,20950,142
|
|
20230705,101600,402307650,20950,20950,20950,20950,50
|
|
20230705,101500,401260150,20950,20950,20950,20950,306
|
|
20230705,101400,394849450,20950,20950,20950,20900,22
|
|
20230705,101300,394388600,20950,20950,20950,20950,121
|
|
20230705,101200,391853650,20950,20950,20950,20950,51
|
|
20230705,101100,390785200,20950,20950,20950,20950,5
|
|
20230705,101000,390680450,20950,20950,20950,20950,600
|
|
20230705,100900,378110450,20950,20950,20950,20950,116
|
|
20230705,100800,375680250,20950,20950,20950,20950,10
|
|
20230705,100700,375470750,20950,20950,20950,20950,0
|
|
20230705,100600,375470750,20950,21000,21000,20950,400
|
|
20230705,100500,367084400,21000,21000,21000,21000,30
|
|
20230705,100400,366454400,21000,21000,21000,20950,100
|
|
20230705,100300,364354450,20950,21000,21000,20950,24
|
|
20230705,100200,363850500,21000,21000,21000,21000,24
|
|
20230705,100100,363346500,21050,21050,21050,21050,0
|
|
20230705,100000,363346500,21050,21050,21050,21050,1
|
|
20230705,095900,363325450,21000,21000,21000,21000,1
|
|
20230705,095800,363304450,20950,21000,21000,20950,35
|
|
20230705,095700,362569700,21000,21000,21000,21000,122
|
|
20230705,095600,360007700,21000,21000,21000,21000,45
|
|
20230705,095500,359062700,21000,21000,21000,21000,6
|
|
20230705,095400,358936700,21050,21050,21050,21050,10
|
|
20230705,095300,358726200,21050,21050,21050,21050,101
|
|
20230705,095200,356600150,21100,21100,21100,21100,3
|
|
20230705,095100,356536850,21100,21000,21100,21000,226
|
|
20230705,095000,351789300,20950,20950,20950,20950,0
|
|
20230705,094900,351789300,20950,20950,20950,20950,51
|
|
20230705,094800,350720850,20950,20950,20950,20950,158
|
|
20230705,094700,347410750,20950,20950,20950,20950,0
|
|
20230705,094600,347410750,20950,20950,20950,20950,237
|
|
20230705,094500,342445600,20950,21000,21000,20950,936
|
|
20230705,094400,322801400,21000,21000,21000,21000,0
|
|
20230705,094300,322801400,21000,20950,21000,20950,21
|
|
20230705,094200,322360450,20950,20950,20950,20950,1000
|
|
20230705,094100,301410450,20950,20950,20950,20950,35
|
|
20230705,094000,300677200,20950,21000,21000,20950,20
|
|
20230705,093900,300257400,21000,21050,21050,21000,39
|
|
20230705,093800,299438050,21050,21000,21050,21000,138
|
|
20230705,093700,296536100,21000,21000,21000,21000,348
|
|
20230705,093600,289228100,21000,21000,21000,21000,12
|
|
20230705,093500,288976100,21050,21000,21050,21000,60
|
|
20230705,093400,287713600,20950,20950,20950,20950,2
|
|
20230705,093300,287671700,20950,21050,21050,20950,220
|
|
20230705,093200,283052700,21050,21050,21050,21050,156
|
|
20230705,093100,279768900,21050,21050,21050,21050,2
|
|
20230705,093000,279726800,21050,21050,21050,21050,1
|
|
20230705,092900,279705750,20950,20950,20950,20950,12
|
|
20230705,092800,279454350,20950,20950,21000,20950,222
|
|
20230705,092700,274793800,20950,20950,20950,20900,195
|
|
20230705,092600,270709550,20950,21000,21000,20950,622
|
|
20230705,092500,257677650,21000,20950,21000,20950,35
|
|
20230705,092400,256942850,21000,21050,21050,21000,153
|
|
20230705,092300,253729750,21000,21100,21100,21000,531
|
|
20230705,092200,242578050,21100,21100,21100,21100,0
|
|
20230705,092100,242578050,21100,21100,21100,21100,11
|
|
20230705,092000,242345950,21100,21100,21100,21100,95
|
|
20230705,091900,240341450,21100,21000,21100,21000,208
|
|
20230705,091800,235972650,21000,20900,21000,20900,3155
|
|
20230705,091700,169720150,20900,20950,20950,20900,1100
|
|
20230705,091600,146724850,20950,20950,20950,20950,0
|
|
20230705,091500,146724850,20950,20950,20950,20950,35
|
|
20230705,091400,145991600,20950,20950,20950,20950,0
|
|
20230705,091300,145991600,20950,21100,21100,20900,1742
|
|
20230705,091200,109575800,21000,21000,21000,20950,1167
|
|
20230705,091100,85122850,21150,21150,21150,21150,24
|
|
20230705,091000,84615250,21050,21050,21050,21050,12
|
|
20230705,090900,84362650,21000,21000,21000,21000,319
|
|
20230705,090800,77663650,21000,21000,21000,21000,31
|
|
20230705,090700,77012650,21000,21000,21000,21000,187
|
|
20230705,090600,73085650,21000,21000,21000,21000,71
|
|
20230705,090500,71594650,21000,21000,21000,21000,15
|
|
20230705,090400,71279650,21000,21000,21000,21000,538
|
|
20230705,090300,59981650,21000,21000,21050,21000,1300
|
|
20230705,090200,32681150,21150,21150,21150,21150,152
|
|
20230705,090100,29466350,21050,21300,21300,21050,1089
|
|
20230705,090000,6514350,21050,21100,21100,21050,208
|