657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195400,1090894450,22650,22650,22650,22650,714
|
|
20230703,195300,1090894450,22650,22650,22650,22650,0
|
|
20230703,195200,1090894450,22650,22650,22650,22650,0
|
|
20230703,195100,1090894450,22650,22650,22650,22650,0
|
|
20230703,195000,1090894450,22650,22650,22650,22650,0
|
|
20230703,194900,1090894450,22650,22650,22650,22650,0
|
|
20230703,194800,1090894450,22650,22650,22650,22650,0
|
|
20230703,194700,1090894450,22650,22650,22650,22650,0
|
|
20230703,194600,1090894450,22650,22650,22650,22650,0
|
|
20230703,194500,1090894450,22650,22650,22650,22650,0
|
|
20230703,194400,1090894450,22650,22650,22650,22650,0
|
|
20230703,194300,1090894450,22650,22650,22650,22650,0
|
|
20230703,194200,1090894450,22650,22650,22650,22650,0
|
|
20230703,194100,1090894450,22650,22650,22650,22650,0
|
|
20230703,194000,1090894450,22650,22650,22650,22650,0
|
|
20230703,193900,1090894450,22650,22650,22650,22650,0
|
|
20230703,193800,1090894450,22650,22650,22650,22650,0
|
|
20230703,193700,1090894450,22650,22650,22650,22650,0
|
|
20230703,193600,1090894450,22650,22650,22650,22650,0
|
|
20230703,193500,1090894450,22650,22650,22650,22650,0
|
|
20230703,193400,1090894450,22650,22650,22650,22650,0
|
|
20230703,193300,1090894450,22650,22650,22650,22650,0
|
|
20230703,193200,1090894450,22650,22650,22650,22650,0
|
|
20230703,193100,1090894450,22650,22650,22650,22650,0
|
|
20230703,193000,1090894450,22650,22650,22650,22650,0
|
|
20230703,192900,1090894450,22650,22650,22650,22650,0
|
|
20230703,192800,1090894450,22650,22650,22650,22650,0
|
|
20230703,192700,1090894450,22650,22650,22650,22650,0
|
|
20230703,192600,1090894450,22650,22650,22650,22650,0
|
|
20230703,192500,1090894450,22650,22650,22650,22650,0
|
|
20230703,192400,1090894450,22650,22650,22650,22650,714
|
|
20230703,192300,1090894450,22650,22650,22650,22650,0
|
|
20230703,192200,1090894450,22650,22650,22650,22650,0
|
|
20230703,192100,1090894450,22650,22650,22650,22650,0
|
|
20230703,192000,1090894450,22650,22650,22650,22650,0
|
|
20230703,191900,1090894450,22650,22650,22650,22650,0
|
|
20230703,191800,1090894450,22650,22650,22650,22650,0
|
|
20230703,191700,1090894450,22650,22650,22650,22650,0
|
|
20230703,191600,1090894450,22650,22650,22650,22650,0
|
|
20230703,191500,1090894450,22650,22650,22650,22650,0
|
|
20230703,191400,1090894450,22650,22650,22650,22650,0
|
|
20230703,191300,1090894450,22650,22650,22650,22650,0
|
|
20230703,191200,1090894450,22650,22650,22650,22650,0
|
|
20230703,191100,1090894450,22650,22650,22650,22650,0
|
|
20230703,191000,1090894450,22650,22650,22650,22650,0
|
|
20230703,190900,1090894450,22650,22650,22650,22650,0
|
|
20230703,190800,1090894450,22650,22650,22650,22650,0
|
|
20230703,190700,1090894450,22650,22650,22650,22650,0
|
|
20230703,190600,1090894450,22650,22650,22650,22650,0
|
|
20230703,190500,1090894450,22650,22650,22650,22650,0
|
|
20230703,190400,1090894450,22650,22650,22650,22650,0
|
|
20230703,190300,1090894450,22650,22650,22650,22650,0
|
|
20230703,190200,1090894450,22650,22650,22650,22650,0
|
|
20230703,190100,1090894450,22650,22650,22650,22650,0
|
|
20230703,190000,1090894450,22650,22650,22650,22650,0
|
|
20230703,185900,1090894450,22650,22650,22650,22650,0
|
|
20230703,185800,1090894450,22650,22650,22650,22650,0
|
|
20230703,185700,1090894450,22650,22650,22650,22650,0
|
|
20230703,185600,1090894450,22650,22650,22650,22650,0
|
|
20230703,185500,1090894450,22650,22650,22650,22650,0
|
|
20230703,185400,1090894450,22650,22650,22650,22650,714
|
|
20230703,185300,1090894450,22650,22650,22650,22650,0
|
|
20230703,185200,1090894450,22650,22650,22650,22650,0
|
|
20230703,185100,1090894450,22650,22650,22650,22650,0
|
|
20230703,185000,1090894450,22650,22650,22650,22650,0
|
|
20230703,184900,1090894450,22650,22650,22650,22650,0
|
|
20230703,184800,1090894450,22650,22650,22650,22650,0
|
|
20230703,184700,1090894450,22650,22650,22650,22650,0
|
|
20230703,184600,1090894450,22650,22650,22650,22650,0
|
|
20230703,184500,1090894450,22650,22650,22650,22650,0
|
|
20230703,184400,1090894450,22650,22650,22650,22650,0
|
|
20230703,184300,1090894450,22650,22650,22650,22650,0
|
|
20230703,184200,1090894450,22650,22650,22650,22650,0
|
|
20230703,184100,1090894450,22650,22650,22650,22650,0
|
|
20230703,184000,1090894450,22650,22650,22650,22650,0
|
|
20230703,183900,1090894450,22650,22650,22650,22650,0
|
|
20230703,183800,1090894450,22650,22650,22650,22650,0
|
|
20230703,183700,1090894450,22650,22650,22650,22650,0
|
|
20230703,183600,1090894450,22650,22650,22650,22650,0
|
|
20230703,183500,1090894450,22650,22650,22650,22650,0
|
|
20230703,183400,1090894450,22650,22650,22650,22650,0
|
|
20230703,183300,1090894450,22650,22650,22650,22650,0
|
|
20230703,183200,1090894450,22650,22650,22650,22650,0
|
|
20230703,183100,1090894450,22650,22650,22650,22650,0
|
|
20230703,183000,1090894450,22650,22650,22650,22650,0
|
|
20230703,182900,1090894450,22650,22650,22650,22650,0
|
|
20230703,182800,1090894450,22650,22650,22650,22650,0
|
|
20230703,182700,1090894450,22650,22650,22650,22650,0
|
|
20230703,182600,1090894450,22650,22650,22650,22650,0
|
|
20230703,182500,1090894450,22650,22650,22650,22650,0
|
|
20230703,182400,1090894450,22650,22650,22650,22650,714
|
|
20230703,182300,1090894450,22650,22650,22650,22650,0
|
|
20230703,182200,1090894450,22650,22650,22650,22650,0
|
|
20230703,182100,1090894450,22650,22650,22650,22650,0
|
|
20230703,182000,1090894450,22650,22650,22650,22650,0
|
|
20230703,181900,1090894450,22650,22650,22650,22650,0
|
|
20230703,181800,1090894450,22650,22650,22650,22650,0
|
|
20230703,181700,1090894450,22650,22650,22650,22650,0
|
|
20230703,181600,1090894450,22650,22650,22650,22650,0
|
|
20230703,181500,1090894450,22650,22650,22650,22650,0
|
|
20230703,181400,1090894450,22650,22650,22650,22650,0
|
|
20230703,181300,1090894450,22650,22650,22650,22650,0
|
|
20230703,181200,1090894450,22650,22650,22650,22650,0
|
|
20230703,181100,1090894450,22650,22650,22650,22650,0
|
|
20230703,181000,1090894450,22650,22650,22650,22650,0
|
|
20230703,180900,1090894450,22650,22650,22650,22650,0
|
|
20230703,180800,1090894450,22650,22650,22650,22650,0
|
|
20230703,180700,1090894450,22650,22650,22650,22650,0
|
|
20230703,180600,1090894450,22650,22650,22650,22650,0
|
|
20230703,180500,1090894450,22650,22650,22650,22650,0
|
|
20230703,180400,1090894450,22650,22650,22650,22650,0
|
|
20230703,180300,1090894450,22650,22650,22650,22650,0
|
|
20230703,180200,1090894450,22650,22650,22650,22650,0
|
|
20230703,180100,1090894450,22650,22650,22650,22650,0
|
|
20230703,180000,1090894450,22650,22650,22650,22650,0
|
|
20230703,175900,1090894450,22650,22650,22650,22650,0
|
|
20230703,175800,1090894450,22650,22650,22650,22650,0
|
|
20230703,175700,1090894450,22650,22650,22650,22650,0
|
|
20230703,175600,1090894450,22650,22650,22650,22650,0
|
|
20230703,175500,1090894450,22650,22650,22650,22650,0
|
|
20230703,175400,1090894450,22650,22650,22650,22650,714
|
|
20230703,175300,1090894450,22650,22650,22650,22650,0
|
|
20230703,175200,1090894450,22650,22650,22650,22650,0
|
|
20230703,175100,1090894450,22650,22650,22650,22650,0
|
|
20230703,175000,1090894450,22650,22650,22650,22650,0
|
|
20230703,174900,1090894450,22650,22650,22650,22650,0
|
|
20230703,174800,1090894450,22650,22650,22650,22650,0
|
|
20230703,174700,1090894450,22650,22650,22650,22650,0
|
|
20230703,174600,1090894450,22650,22650,22650,22650,0
|
|
20230703,174500,1090894450,22650,22650,22650,22650,0
|
|
20230703,174400,1090894450,22650,22650,22650,22650,0
|
|
20230703,174300,1090894450,22650,22650,22650,22650,0
|
|
20230703,174200,1090894450,22650,22650,22650,22650,0
|
|
20230703,174100,1090894450,22650,22650,22650,22650,0
|
|
20230703,174000,1090894450,22650,22650,22650,22650,0
|
|
20230703,173900,1090894450,22650,22650,22650,22650,0
|
|
20230703,173800,1090894450,22650,22650,22650,22650,0
|
|
20230703,173700,1090894450,22650,22650,22650,22650,0
|
|
20230703,173600,1090894450,22650,22650,22650,22650,0
|
|
20230703,173500,1090894450,22650,22650,22650,22650,0
|
|
20230703,173400,1090894450,22650,22650,22650,22650,0
|
|
20230703,173300,1090894450,22650,22650,22650,22650,0
|
|
20230703,173200,1090894450,22650,22650,22650,22650,0
|
|
20230703,173100,1090894450,22650,22650,22650,22650,0
|
|
20230703,173000,1090894450,22650,22650,22650,22650,0
|
|
20230703,172900,1090894450,22650,22650,22650,22650,0
|
|
20230703,172800,1090894450,22650,22650,22650,22650,0
|
|
20230703,172700,1090894450,22650,22650,22650,22650,0
|
|
20230703,172600,1090894450,22650,22650,22650,22650,0
|
|
20230703,172500,1090894450,22650,22650,22650,22650,0
|
|
20230703,172400,1090894450,22650,22650,22650,22650,714
|
|
20230703,172300,1090894450,22650,22650,22650,22650,0
|
|
20230703,172200,1090894450,22650,22650,22650,22650,0
|
|
20230703,172100,1090894450,22650,22650,22650,22650,0
|
|
20230703,172000,1090894450,22650,22650,22650,22650,0
|
|
20230703,171900,1090894450,22650,22650,22650,22650,0
|
|
20230703,171800,1090894450,22650,22650,22650,22650,0
|
|
20230703,171700,1090894450,22650,22650,22650,22650,0
|
|
20230703,171600,1090894450,22650,22650,22650,22650,0
|
|
20230703,171500,1090894450,22650,22650,22650,22650,0
|
|
20230703,171400,1090894450,22650,22650,22650,22650,0
|
|
20230703,171300,1090894450,22650,22650,22650,22650,0
|
|
20230703,171200,1090894450,22650,22650,22650,22650,0
|
|
20230703,171100,1090894450,22650,22650,22650,22650,0
|
|
20230703,171000,1090894450,22650,22650,22650,22650,0
|
|
20230703,170900,1090894450,22650,22650,22650,22650,0
|
|
20230703,170800,1090894450,22650,22650,22650,22650,0
|
|
20230703,170700,1090894450,22650,22650,22650,22650,0
|
|
20230703,170600,1090894450,22650,22650,22650,22650,0
|
|
20230703,170500,1090894450,22650,22650,22650,22650,0
|
|
20230703,170400,1090894450,22650,22650,22650,22650,0
|
|
20230703,170300,1090894450,22650,22650,22650,22650,0
|
|
20230703,170200,1090894450,22650,22650,22650,22650,0
|
|
20230703,170100,1090894450,22650,22650,22650,22650,0
|
|
20230703,170000,1090894450,22650,22650,22650,22650,0
|
|
20230703,165900,1090894450,22650,22650,22650,22650,0
|
|
20230703,165800,1090894450,22650,22650,22650,22650,0
|
|
20230703,165700,1090894450,22650,22650,22650,22650,0
|
|
20230703,165600,1090894450,22650,22650,22650,22650,0
|
|
20230703,165500,1090894450,22650,22650,22650,22650,0
|
|
20230703,165400,1090894450,22650,22650,22650,22650,714
|
|
20230703,165300,1090894450,22650,22650,22650,22650,0
|
|
20230703,165200,1090894450,22650,22650,22650,22650,0
|
|
20230703,165100,1090894450,22650,22650,22650,22650,0
|
|
20230703,165000,1090894450,22650,22650,22650,22650,0
|
|
20230703,164900,1090894450,22650,22650,22650,22650,0
|
|
20230703,164800,1090894450,22650,22650,22650,22650,0
|
|
20230703,164700,1090894450,22650,22650,22650,22650,0
|
|
20230703,164600,1090894450,22650,22650,22650,22650,0
|
|
20230703,164500,1090894450,22650,22650,22650,22650,0
|
|
20230703,164400,1090894450,22650,22650,22650,22650,0
|
|
20230703,164300,1090894450,22650,22650,22650,22650,0
|
|
20230703,164200,1090894450,22650,22650,22650,22650,0
|
|
20230703,164100,1090894450,22650,22650,22650,22650,0
|
|
20230703,164000,1090894450,22650,22650,22650,22650,0
|
|
20230703,163900,1090894450,22650,22650,22650,22650,0
|
|
20230703,163800,1090894450,22650,22650,22650,22650,0
|
|
20230703,163700,1090894450,22650,22650,22650,22650,0
|
|
20230703,163600,1090894450,22650,22650,22650,22650,0
|
|
20230703,163500,1090894450,22650,22650,22650,22650,0
|
|
20230703,163400,1090894450,22650,22650,22650,22650,0
|
|
20230703,163300,1090894450,22650,22650,22650,22650,0
|
|
20230703,163200,1090894450,22650,22650,22650,22650,0
|
|
20230703,163100,1090894450,22650,22650,22650,22650,0
|
|
20230703,163000,1090894450,22650,22650,22650,22650,0
|
|
20230703,162900,1090894450,22650,22650,22650,22650,0
|
|
20230703,162800,1090894450,22650,22650,22650,22650,0
|
|
20230703,162700,1090894450,22650,22650,22650,22650,0
|
|
20230703,162600,1090894450,22650,22650,22650,22650,0
|
|
20230703,162500,1090894450,22650,22650,22650,22650,0
|
|
20230703,162400,1090894450,22650,22650,22650,22650,714
|
|
20230703,162300,1090894450,22650,22650,22650,22650,0
|
|
20230703,162200,1090894450,22650,22650,22650,22650,0
|
|
20230703,162100,1090894450,22650,22650,22650,22650,0
|
|
20230703,162000,1090894450,22650,22650,22650,22650,0
|
|
20230703,161900,1090894450,22650,22650,22650,22650,0
|
|
20230703,161800,1090894450,22650,22650,22650,22650,0
|
|
20230703,161700,1090894450,22650,22650,22650,22650,0
|
|
20230703,161600,1090894450,22650,22650,22650,22650,0
|
|
20230703,161500,1090894450,22650,22650,22650,22650,0
|
|
20230703,161400,1090894450,22650,22650,22650,22650,0
|
|
20230703,161300,1090894450,22650,22650,22650,22650,0
|
|
20230703,161200,1090894450,22650,22650,22650,22650,0
|
|
20230703,161100,1090894450,22650,22650,22650,22650,0
|
|
20230703,161000,1090894450,22650,22650,22650,22650,0
|
|
20230703,160900,1090894450,22650,22650,22650,22650,0
|
|
20230703,160800,1090894450,22650,22650,22650,22650,0
|
|
20230703,160700,1090894450,22650,22650,22650,22650,0
|
|
20230703,160600,1090894450,22650,22650,22650,22650,0
|
|
20230703,160500,1090894450,22650,22650,22650,22650,0
|
|
20230703,160400,1090894450,22650,22650,22650,22650,0
|
|
20230703,160300,1090894450,22650,22650,22650,22650,0
|
|
20230703,160200,1090894450,22650,22650,22650,22650,0
|
|
20230703,160100,1090894450,22650,22650,22650,22650,0
|
|
20230703,160000,1090894450,22650,22650,22650,22650,0
|
|
20230703,155900,1090894450,22650,22650,22650,22650,0
|
|
20230703,155800,1090894450,22650,22650,22650,22650,0
|
|
20230703,155700,1090894450,22650,22650,22650,22650,0
|
|
20230703,155600,1090894450,22650,22650,22650,22650,0
|
|
20230703,155500,1090894450,22650,22650,22650,22650,0
|
|
20230703,155400,1090894450,22650,22650,22650,22650,714
|
|
20230703,155300,1090894450,22650,22650,22650,22650,0
|
|
20230703,155200,1090894450,22650,22650,22650,22650,0
|
|
20230703,155100,1090894450,22650,22650,22650,22650,0
|
|
20230703,155000,1090894450,22650,22650,22650,22650,0
|
|
20230703,154900,1090894450,22650,22650,22650,22650,0
|
|
20230703,154800,1090894450,22650,22650,22650,22650,0
|
|
20230703,154700,1090894450,22650,22650,22650,22650,0
|
|
20230703,154600,1090894450,22650,22650,22650,22650,0
|
|
20230703,154500,1090894450,22650,22650,22650,22650,0
|
|
20230703,154400,1090894450,22650,22650,22650,22650,0
|
|
20230703,154300,1090894450,22650,22650,22650,22650,0
|
|
20230703,154200,1090894450,22650,22650,22650,22650,0
|
|
20230703,154100,1090894450,22650,22650,22650,22650,0
|
|
20230703,154000,1090894450,22650,22650,22650,22650,0
|
|
20230703,153900,1090894450,22650,22650,22650,22650,0
|
|
20230703,153800,1090894450,22650,22650,22650,22650,0
|
|
20230703,153700,1090894450,22650,22650,22650,22650,0
|
|
20230703,153600,1090894450,22650,22650,22650,22650,0
|
|
20230703,153500,1090894450,22650,22650,22650,22650,0
|
|
20230703,153400,1090894450,22650,22650,22650,22650,0
|
|
20230703,153300,1090894450,22650,22650,22650,22650,0
|
|
20230703,153200,1090894450,22650,22650,22650,22650,0
|
|
20230703,153100,1090894450,22650,22650,22650,22650,0
|
|
20230703,153000,1090894450,22650,22650,22650,22650,714
|
|
20230703,152900,1074722350,22650,22650,22650,22650,0
|
|
20230703,152800,1074722350,22650,22650,22650,22650,0
|
|
20230703,152700,1074722350,22650,22650,22650,22650,0
|
|
20230703,152600,1074722350,22650,22650,22650,22650,0
|
|
20230703,152500,1074722350,22650,22650,22650,22650,0
|
|
20230703,152400,1074722350,22650,22650,22650,22650,0
|
|
20230703,152300,1074722350,22650,22650,22650,22650,0
|
|
20230703,152200,1074722350,22650,22650,22650,22650,0
|
|
20230703,152100,1074722350,22650,22650,22650,22650,0
|
|
20230703,152000,1074722350,22650,22650,22650,22650,0
|
|
20230703,151900,1074722350,22650,22650,22650,22650,0
|
|
20230703,151800,1074722350,22650,22650,22650,22650,139
|
|
20230703,151700,1071574000,22650,22650,22650,22600,52
|
|
20230703,151600,1070396700,22600,22650,22650,22600,780
|
|
20230703,151500,1052731250,22650,22650,22700,22650,84
|
|
20230703,151400,1050828600,22650,22650,22650,22600,790
|
|
20230703,151300,1032935650,22650,22650,22700,22650,113
|
|
20230703,151200,1030375950,22700,22650,22700,22600,1167
|
|
20230703,151100,1003944350,22650,22650,22650,22650,2140
|
|
20230703,151000,955473350,22650,22650,22650,22650,6
|
|
20230703,150900,955337450,22650,22650,22650,22650,7
|
|
20230703,150800,955178900,22650,22650,22650,22650,4
|
|
20230703,150700,955088300,22650,22650,22700,22650,7
|
|
20230703,150600,954929500,22700,22650,22700,22650,146
|
|
20230703,150500,951617600,22650,22650,22650,22650,5
|
|
20230703,150400,951504350,22650,22700,22700,22650,1129
|
|
20230703,150300,925876150,22750,22700,22750,22700,79
|
|
20230703,150200,924079150,22700,22700,22700,22700,11
|
|
20230703,150100,923829450,22750,22700,22750,22700,55
|
|
20230703,150000,922580800,22700,22700,22700,22700,5
|
|
20230703,145900,922467300,22700,22700,22700,22700,5
|
|
20230703,145800,922353800,22700,22700,22700,22700,3
|
|
20230703,145700,922285700,22700,22700,22750,22700,156
|
|
20230703,145600,918744450,22700,22700,22750,22700,14
|
|
20230703,145500,918426600,22700,22700,22750,22700,76
|
|
20230703,145400,916700300,22700,22700,22700,22700,184
|
|
20230703,145300,912523500,22700,22700,22750,22700,4
|
|
20230703,145200,912432650,22700,22700,22700,22700,55
|
|
20230703,145100,911184150,22700,22700,22700,22700,180
|
|
20230703,145000,907098150,22700,22700,22700,22700,2
|
|
20230703,144900,907052750,22700,22700,22700,22700,287
|
|
20230703,144800,900537850,22700,22700,22750,22700,8
|
|
20230703,144700,900356000,22700,22700,22700,22700,17
|
|
20230703,144600,899970100,22700,22700,22700,22700,3
|
|
20230703,144500,899902000,22700,22700,22750,22700,17
|
|
20230703,144400,899516050,22700,22700,22700,22700,3
|
|
20230703,144300,899447950,22700,22700,22700,22700,87
|
|
20230703,144200,897473050,22700,22700,22700,22700,104
|
|
20230703,144100,895112250,22700,22700,22700,22700,4
|
|
20230703,144000,895021450,22700,22700,22700,22700,4
|
|
20230703,143900,894930650,22700,22700,22750,22700,4
|
|
20230703,143800,894839750,22700,22700,22700,22700,1
|
|
20230703,143700,894817050,22700,22700,22700,22700,150
|
|
20230703,143600,891412050,22700,22700,22700,22700,1
|
|
20230703,143500,891389350,22700,22700,22700,22700,2
|
|
20230703,143400,891343950,22700,22700,22700,22700,3
|
|
20230703,143300,891275850,22700,22700,22700,22700,3
|
|
20230703,143200,891207750,22700,22700,22700,22700,90
|
|
20230703,143100,889164750,22750,22700,22750,22700,461
|
|
20230703,143000,878679750,22700,22700,22700,22650,2251
|
|
20230703,142900,827582200,22700,22750,22750,22700,108
|
|
20230703,142800,825125250,22750,22700,22750,22700,113
|
|
20230703,142700,822554550,22750,22750,22750,22750,133
|
|
20230703,142600,819528800,22750,22750,22750,22750,0
|
|
20230703,142500,819528800,22750,22750,22750,22750,5
|
|
20230703,142400,819415050,22700,22700,22700,22700,1
|
|
20230703,142300,819392350,22750,22750,22750,22700,5
|
|
20230703,142200,819278650,22750,22750,22750,22750,0
|
|
20230703,142100,819278650,22750,22750,22750,22750,0
|
|
20230703,142000,819278650,22750,22750,22750,22750,160
|
|
20230703,141900,815638650,22750,22750,22750,22750,0
|
|
20230703,141800,815638650,22750,22750,22750,22750,30
|
|
20230703,141700,814956150,22750,22750,22750,22750,0
|
|
20230703,141600,814956150,22750,22750,22750,22750,2
|
|
20230703,141500,814910650,22750,22750,22750,22750,4
|
|
20230703,141400,814819650,22750,22750,22750,22750,2
|
|
20230703,141300,814774150,22750,22800,22800,22750,37
|
|
20230703,141200,813931400,22800,22800,22800,22800,0
|
|
20230703,141100,813931400,22800,22800,22800,22800,8
|
|
20230703,141000,813749000,22800,22800,22800,22800,0
|
|
20230703,140900,813749000,22800,22800,22800,22800,3
|
|
20230703,140800,813680600,22800,22800,22800,22800,2
|
|
20230703,140700,813635000,22850,22850,22850,22850,0
|
|
20230703,140600,813635000,22850,22850,22850,22850,0
|
|
20230703,140500,813635000,22850,22850,22850,22850,1
|
|
20230703,140400,813612150,22850,22850,22850,22850,0
|
|
20230703,140300,813612150,22850,22850,22850,22850,0
|
|
20230703,140200,813612150,22850,22850,22850,22850,1
|
|
20230703,140100,813589300,22750,22750,22750,22750,939
|
|
20230703,140000,792227050,22700,22700,22700,22700,462
|
|
20230703,135900,781739650,22750,22750,22750,22750,0
|
|
20230703,135800,781739650,22750,22750,22750,22750,31
|
|
20230703,135700,781034400,22750,22750,22750,22750,0
|
|
20230703,135600,781034400,22750,22700,22750,22700,400
|
|
20230703,135500,771949400,22700,22700,22700,22700,0
|
|
20230703,135400,771949400,22700,22700,22700,22700,20
|
|
20230703,135300,771495400,22750,22700,22750,22700,60
|
|
20230703,135200,770130650,22750,22750,22750,22750,50
|
|
20230703,135100,768993150,22750,22750,22750,22700,86
|
|
20230703,135000,767038050,22700,22700,22700,22700,0
|
|
20230703,134900,767038050,22700,22700,22700,22700,380
|
|
20230703,134800,758412050,22700,22700,22700,22700,1
|
|
20230703,134700,758389350,22700,22750,22750,22700,263
|
|
20230703,134600,752406600,22750,22750,22750,22750,30
|
|
20230703,134500,751724100,22750,22750,22750,22750,33
|
|
20230703,134400,750973350,22750,22750,22750,22750,109
|
|
20230703,134300,748493600,22750,22750,22750,22750,45
|
|
20230703,134200,747469850,22750,22750,22750,22750,1579
|
|
20230703,134100,711547600,22750,22750,22750,22750,50
|
|
20230703,134000,710410100,22750,22750,22750,22750,51
|
|
20230703,133900,709249850,22750,22750,22750,22750,10
|
|
20230703,133800,709022350,22750,22750,22750,22750,1
|
|
20230703,133700,708999600,22800,22800,22800,22800,0
|
|
20230703,133600,708999600,22800,22800,22800,22800,6
|
|
20230703,133500,708862800,22800,22800,22800,22800,0
|
|
20230703,133400,708862800,22800,22800,22800,22800,0
|
|
20230703,133300,708862800,22800,22750,22800,22750,2154
|
|
20230703,133200,659854300,22750,22750,22750,22700,84
|
|
20230703,133100,657944750,22700,22700,22750,22700,222
|
|
20230703,133000,652904400,22750,22750,22750,22750,146
|
|
20230703,132900,649582900,22750,22750,22750,22750,100
|
|
20230703,132800,647307900,22800,22800,22800,22800,0
|
|
20230703,132700,647307900,22800,22750,22800,22750,7
|
|
20230703,132600,647148600,22750,22800,22800,22750,843
|
|
20230703,132500,627947650,22800,22800,22800,22800,100
|
|
20230703,132400,625667650,22800,22800,22800,22800,156
|
|
20230703,132300,622110850,22800,22800,22800,22800,0
|
|
20230703,132200,622110850,22800,22800,22800,22800,734
|
|
20230703,132100,605375650,22850,22850,22850,22850,0
|
|
20230703,132000,605375650,22850,22850,22850,22850,0
|
|
20230703,131900,605375650,22850,22850,22850,22850,3
|
|
20230703,131800,605307100,22850,22850,22850,22850,15
|
|
20230703,131700,604964350,22850,22850,22850,22850,1
|
|
20230703,131600,604941500,22850,22850,22850,22850,0
|
|
20230703,131500,604941500,22850,22850,22850,22850,1
|
|
20230703,131400,604918650,22850,22850,22850,22850,0
|
|
20230703,131300,604918650,22850,22850,22850,22850,0
|
|
20230703,131200,604918650,22850,22850,22850,22850,1
|
|
20230703,131100,604895800,22800,22800,22800,22800,0
|
|
20230703,131000,604895800,22800,22800,22800,22800,70
|
|
20230703,130900,603299800,22800,22800,22800,22800,0
|
|
20230703,130800,603299800,22800,22800,22800,22800,501
|
|
20230703,130700,591877000,22850,22850,22850,22850,0
|
|
20230703,130600,591877000,22850,22800,22850,22800,17
|
|
20230703,130500,591488750,22850,22850,22850,22850,0
|
|
20230703,130400,591488750,22850,22850,22850,22850,0
|
|
20230703,130300,591488750,22850,22850,22850,22850,0
|
|
20230703,130200,591488750,22850,22850,22850,22850,0
|
|
20230703,130100,591488750,22850,22850,22850,22850,1
|
|
20230703,130000,591465900,22800,22800,22800,22800,21
|
|
20230703,125900,590987100,22850,22850,22850,22850,1
|
|
20230703,125800,590964250,22800,22800,22800,22800,0
|
|
20230703,125700,590964250,22800,22850,22850,22800,1001
|
|
20230703,125600,568141400,22800,22850,22850,22800,165
|
|
20230703,125500,564378850,22800,22800,22800,22800,60
|
|
20230703,125400,563010850,22800,22850,22850,22800,10
|
|
20230703,125300,562782400,22850,22850,22850,22850,212
|
|
20230703,125200,557938200,22850,22850,22850,22850,0
|
|
20230703,125100,557938200,22850,22850,22850,22850,9
|
|
20230703,125000,557732550,22800,22800,22800,22800,141
|
|
20230703,124900,554517750,22800,22750,22800,22750,373
|
|
20230703,124800,546013600,22800,22800,22800,22800,210
|
|
20230703,124700,541225600,22800,22800,22800,22800,10
|
|
20230703,124600,540997600,22800,22800,22800,22800,140
|
|
20230703,124500,537805600,22800,22800,22850,22750,1555
|
|
20230703,124400,502351600,22800,22800,22800,22800,110
|
|
20230703,124300,499843600,22800,22800,22800,22800,891
|
|
20230703,124200,479528800,22850,22850,22850,22850,0
|
|
20230703,124100,479528800,22850,22850,22850,22850,10
|
|
20230703,124000,479300300,22850,22850,22850,22850,116
|
|
20230703,123900,476649700,22850,22800,22850,22800,14
|
|
20230703,123800,476330450,22800,22800,22800,22800,5
|
|
20230703,123700,476216450,22800,22800,22800,22800,79
|
|
20230703,123600,474415250,22850,22850,22850,22850,0
|
|
20230703,123500,474415250,22850,22850,22850,22850,3
|
|
20230703,123400,474346700,22850,22850,22850,22850,546
|
|
20230703,123300,461870600,22900,22900,22900,22900,0
|
|
20230703,123200,461870600,22900,22900,22900,22900,0
|
|
20230703,123100,461870600,22900,22900,22900,22900,0
|
|
20230703,123000,461870600,22900,22900,22900,22900,0
|
|
20230703,122900,461870600,22900,22900,22900,22900,1
|
|
20230703,122800,461847700,22900,22900,22900,22900,0
|
|
20230703,122700,461847700,22900,22900,22900,22900,30
|
|
20230703,122600,461160700,22850,22850,22850,22850,396
|
|
20230703,122500,452112100,22900,22900,22900,22900,0
|
|
20230703,122400,452112100,22900,22900,22900,22900,25
|
|
20230703,122300,451539600,22900,22900,22900,22900,25
|
|
20230703,122200,450967100,22900,22900,22900,22900,0
|
|
20230703,122100,450967100,22900,22900,22900,22900,0
|
|
20230703,122000,450967100,22900,22900,22900,22900,2
|
|
20230703,121900,450921300,22900,22900,22900,22900,1
|
|
20230703,121800,450898400,22900,22900,22900,22900,276
|
|
20230703,121700,444578000,22900,22900,22900,22900,185
|
|
20230703,121600,440341500,22850,22850,22850,22850,1
|
|
20230703,121500,440318650,22900,22900,22900,22900,0
|
|
20230703,121400,440318650,22900,22900,22900,22900,0
|
|
20230703,121300,440318650,22900,22900,22900,22850,702
|
|
20230703,121200,424268700,23000,23000,23000,23000,0
|
|
20230703,121100,424268700,23000,23000,23000,23000,0
|
|
20230703,121000,424268700,23000,23000,23000,23000,0
|
|
20230703,120900,424268700,23000,23000,23000,23000,0
|
|
20230703,120800,424268700,23000,23000,23000,23000,0
|
|
20230703,120700,424268700,23000,23000,23000,23000,0
|
|
20230703,120600,424268700,23000,23000,23000,23000,36
|
|
20230703,120500,423440700,23000,23000,23000,23000,0
|
|
20230703,120400,423440700,23000,23000,23000,23000,10
|
|
20230703,120300,423210700,22900,23000,23000,22900,602
|
|
20230703,120200,409409750,23000,23000,23000,23000,19
|
|
20230703,120100,408972750,23000,23000,23000,23000,0
|
|
20230703,120000,408972750,23000,23000,23000,23000,100
|
|
20230703,115900,406672750,23000,23050,23050,23000,106
|
|
20230703,115800,404234650,23050,23050,23050,23050,0
|
|
20230703,115700,404234650,23050,23050,23050,23050,92
|
|
20230703,115600,402114050,23050,23050,23050,23050,0
|
|
20230703,115500,402114050,23050,23050,23050,23050,10
|
|
20230703,115400,401883550,23050,23050,23050,23050,0
|
|
20230703,115300,401883550,23050,23050,23050,23050,0
|
|
20230703,115200,401883550,23050,23050,23050,23050,0
|
|
20230703,115100,401883550,23050,23050,23050,23050,0
|
|
20230703,115000,401883550,23050,23050,23050,23050,0
|
|
20230703,114900,401883550,23050,23050,23050,23050,0
|
|
20230703,114800,401883550,23050,23050,23050,23050,0
|
|
20230703,114700,401883550,23050,23050,23050,23050,0
|
|
20230703,114600,401883550,23050,23050,23050,23050,0
|
|
20230703,114500,401883550,23050,23050,23050,23050,0
|
|
20230703,114400,401883550,23050,23050,23050,23050,0
|
|
20230703,114300,401883550,23050,23050,23050,23050,0
|
|
20230703,114200,401883550,23050,23050,23050,23050,0
|
|
20230703,114100,401883550,23050,23050,23050,23050,4
|
|
20230703,114000,401791350,23050,23050,23050,23050,0
|
|
20230703,113900,401791350,23050,23050,23050,23050,0
|
|
20230703,113800,401791350,23050,23000,23050,23000,15
|
|
20230703,113700,401446300,23050,23050,23050,23050,0
|
|
20230703,113600,401446300,23050,23050,23050,23050,0
|
|
20230703,113500,401446300,23050,23050,23050,23050,0
|
|
20230703,113400,401446300,23050,23050,23050,23050,41
|
|
20230703,113300,400501250,23000,23000,23000,23000,0
|
|
20230703,113200,400501250,23000,23000,23000,23000,10
|
|
20230703,113100,400271250,23000,23000,23000,23000,0
|
|
20230703,113000,400271250,23000,23000,23000,23000,0
|
|
20230703,112900,400271250,23000,23000,23000,23000,0
|
|
20230703,112800,400271250,23000,23000,23000,23000,250
|
|
20230703,112700,394521250,23050,23050,23050,23050,4
|
|
20230703,112600,394429050,23050,23050,23050,23050,9
|
|
20230703,112500,394221600,23050,23050,23050,23050,22
|
|
20230703,112400,393714500,23000,23000,23000,23000,3
|
|
20230703,112300,393645500,23050,23050,23050,23050,7
|
|
20230703,112200,393484150,23050,23050,23050,23050,24
|
|
20230703,112100,392930950,23050,23000,23050,23000,11
|
|
20230703,112000,392677450,23000,23000,23000,23000,0
|
|
20230703,111900,392677450,23000,23000,23000,23000,0
|
|
20230703,111800,392677450,23000,23000,23000,23000,0
|
|
20230703,111700,392677450,23000,23000,23000,23000,0
|
|
20230703,111600,392677450,23000,23000,23000,23000,0
|
|
20230703,111500,392677450,23000,23000,23000,23000,0
|
|
20230703,111400,392677450,23000,23000,23000,23000,10
|
|
20230703,111300,392447450,23050,23000,23050,23000,2
|
|
20230703,111200,392401400,22950,23000,23000,22950,15
|
|
20230703,111100,392056700,23000,22950,23000,22950,3
|
|
20230703,111000,391987750,22950,23050,23050,22850,3292
|
|
20230703,110900,316433900,23050,23050,23050,23050,0
|
|
20230703,110800,316433900,23050,23050,23050,23050,50
|
|
20230703,110700,315281400,23050,23050,23050,23050,0
|
|
20230703,110600,315281400,23050,23050,23050,23050,100
|
|
20230703,110500,312976400,23050,23050,23050,23050,0
|
|
20230703,110400,312976400,23050,23050,23050,23050,561
|
|
20230703,110300,300045350,23100,23100,23100,23100,0
|
|
20230703,110200,300045350,23100,23100,23100,23100,0
|
|
20230703,110100,300045350,23100,23100,23100,23100,0
|
|
20230703,110000,300045350,23100,23100,23100,23100,0
|
|
20230703,105900,300045350,23100,23100,23100,23100,0
|
|
20230703,105800,300045350,23100,23100,23100,23100,374
|
|
20230703,105700,291405950,23100,23100,23100,23100,44
|
|
20230703,105600,290389550,23100,23100,23100,23100,0
|
|
20230703,105500,290389550,23100,23100,23100,23100,0
|
|
20230703,105400,290389550,23100,23100,23100,23100,0
|
|
20230703,105300,290389550,23100,23100,23100,23100,4
|
|
20230703,105200,290297150,23050,23050,23050,23050,0
|
|
20230703,105100,290297150,23050,23050,23050,23050,0
|
|
20230703,105000,290297150,23050,23050,23050,23050,0
|
|
20230703,104900,290297150,23050,23050,23050,23050,0
|
|
20230703,104800,290297150,23050,23050,23050,23050,0
|
|
20230703,104700,290297150,23050,23050,23050,23050,0
|
|
20230703,104600,290297150,23050,23050,23050,23050,0
|
|
20230703,104500,290297150,23050,23100,23100,23050,12
|
|
20230703,104400,290020450,23150,23150,23150,23150,1
|
|
20230703,104300,289997300,23100,23100,23100,23100,7
|
|
20230703,104200,289835600,23050,23050,23050,23050,1
|
|
20230703,104100,289812550,23100,23100,23100,23100,132
|
|
20230703,104000,286763350,23100,23100,23100,23100,50
|
|
20230703,103900,285608350,23100,23100,23100,23100,1
|
|
20230703,103800,285585250,23050,23050,23050,23050,50
|
|
20230703,103700,284432750,23100,23100,23100,23100,0
|
|
20230703,103600,284432750,23100,23100,23100,23100,0
|
|
20230703,103500,284432750,23100,23000,23100,23000,160
|
|
20230703,103400,280742750,23000,23000,23000,23000,1
|
|
20230703,103300,280719750,23100,23100,23100,23100,4
|
|
20230703,103200,280627350,23000,23000,23000,23000,0
|
|
20230703,103100,280627350,23000,23000,23000,23000,0
|
|
20230703,103000,280627350,23000,23000,23000,23000,0
|
|
20230703,102900,280627350,23000,23000,23000,23000,50
|
|
20230703,102800,279477350,23000,23000,23000,23000,247
|
|
20230703,102700,273796350,22950,22950,22950,22950,291
|
|
20230703,102600,267117900,22950,22950,22950,22950,35
|
|
20230703,102500,266314650,22950,22950,22950,22950,0
|
|
20230703,102400,266314650,22950,23000,23000,22950,65
|
|
20230703,102300,264822650,23000,23000,23000,23000,2
|
|
20230703,102200,264776650,23000,23000,23000,23000,1
|
|
20230703,102100,264753650,23000,23000,23000,23000,0
|
|
20230703,102000,264753650,23000,23000,23000,23000,0
|
|
20230703,101900,264753650,23000,23000,23000,23000,0
|
|
20230703,101800,264753650,23000,23000,23000,23000,0
|
|
20230703,101700,264753650,23000,23000,23000,23000,13
|
|
20230703,101600,264454650,22950,22950,22950,22950,0
|
|
20230703,101500,264454650,22950,22950,22950,22950,0
|
|
20230703,101400,264454650,22950,22950,22950,22950,1
|
|
20230703,101300,264431700,22900,22900,22900,22900,5
|
|
20230703,101200,264317200,22850,23000,23000,22850,2180
|
|
20230703,101100,214357250,23050,23050,23050,23050,0
|
|
20230703,101000,214357250,23050,23000,23050,23000,20
|
|
20230703,100900,213897200,23000,23000,23000,23000,0
|
|
20230703,100800,213897200,23000,23000,23000,23000,400
|
|
20230703,100700,204697200,23000,23000,23000,23000,2
|
|
20230703,100600,204651200,23000,23000,23000,23000,0
|
|
20230703,100500,204651200,23000,23100,23100,23000,463
|
|
20230703,100400,193978600,23100,23100,23100,23100,0
|
|
20230703,100300,193978600,23100,23000,23100,23000,75
|
|
20230703,100200,192251100,23000,23000,23000,23000,0
|
|
20230703,100100,192251100,23000,23000,23000,23000,1
|
|
20230703,100000,192228100,23000,23000,23000,23000,98
|
|
20230703,095900,189974100,23000,23050,23050,23000,649
|
|
20230703,095800,175024650,23050,23050,23050,23050,277
|
|
20230703,095700,168639800,23100,23050,23100,23050,141
|
|
20230703,095600,165389500,23100,23100,23100,23100,0
|
|
20230703,095500,165389500,23100,23100,23100,23100,118
|
|
20230703,095400,162663700,23100,23100,23150,23100,177
|
|
20230703,095300,158574650,23150,23150,23150,23150,0
|
|
20230703,095200,158574650,23150,23150,23150,23150,1
|
|
20230703,095100,158551500,23150,23150,23150,23150,0
|
|
20230703,095000,158551500,23150,23150,23150,23150,0
|
|
20230703,094900,158551500,23150,23150,23150,23150,2
|
|
20230703,094800,158505200,23150,23150,23150,23150,0
|
|
20230703,094700,158505200,23150,23150,23150,23150,59
|
|
20230703,094600,157139350,23150,23150,23150,23150,2
|
|
20230703,094500,157093050,23150,23150,23150,23150,2
|
|
20230703,094400,157046750,23150,23150,23150,23150,33
|
|
20230703,094300,156282800,23150,23200,23200,23150,124
|
|
20230703,094200,153409200,23250,23250,23250,23250,0
|
|
20230703,094100,153409200,23250,23250,23250,23200,13
|
|
20230703,094000,153107000,23250,23200,23250,23200,737
|
|
20230703,093900,136007600,23200,23200,23200,23200,0
|
|
20230703,093800,136007600,23200,23150,23200,23150,318
|
|
20230703,093700,128642850,23150,23150,23150,23150,0
|
|
20230703,093600,128642850,23150,23150,23150,23150,0
|
|
20230703,093500,128642850,23150,23150,23150,23150,0
|
|
20230703,093400,128642850,23150,23100,23150,23100,67
|
|
20230703,093300,127091850,23150,23150,23150,23150,0
|
|
20230703,093200,127091850,23150,23100,23150,23100,424
|
|
20230703,093100,117297400,23100,23100,23100,23100,11
|
|
20230703,093000,117043300,23100,23100,23100,23100,28
|
|
20230703,092900,116396500,23100,23100,23100,23100,459
|
|
20230703,092800,105793600,23000,23000,23000,23000,0
|
|
20230703,092700,105793600,23000,23000,23000,23000,11
|
|
20230703,092600,105540600,23050,23050,23050,23050,0
|
|
20230703,092500,105540600,23050,23050,23050,23050,20
|
|
20230703,092400,105079600,23050,23000,23050,23000,206
|
|
20230703,092300,100333050,23000,23050,23050,23000,676
|
|
20230703,092200,84778650,23100,23100,23100,23100,0
|
|
20230703,092100,84778650,23100,23050,23100,23050,226
|
|
20230703,092000,79559350,23100,23100,23100,23100,0
|
|
20230703,091900,79559350,23100,23100,23100,23100,91
|
|
20230703,091800,77457250,23100,23050,23100,23050,21
|
|
20230703,091700,76972200,23100,23100,23100,23100,22
|
|
20230703,091600,76464000,23050,23050,23150,23050,10
|
|
20230703,091500,76233400,23200,23200,23200,23200,1
|
|
20230703,091400,76210200,23000,23000,23000,23000,5
|
|
20230703,091300,76095200,23000,23150,23150,23000,552
|
|
20230703,091200,63364150,23150,23150,23150,23150,201
|
|
20230703,091100,58711000,23150,23100,23150,23100,333
|
|
20230703,091000,51006700,23100,23100,23100,23100,218
|
|
20230703,090900,45970900,23100,23150,23150,23100,461
|
|
20230703,090800,35311800,23200,23150,23200,23150,387
|
|
20230703,090700,26342050,23150,23050,23150,23050,349
|
|
20230703,090600,18284250,23050,23100,23100,23050,143
|
|
20230703,090500,14981050,23100,23050,23150,23050,340
|
|
20230703,090400,7116850,23000,23000,23000,23000,0
|
|
20230703,090300,7116850,23000,23000,23000,23000,50
|
|
20230703,090200,5966850,23000,22950,23000,22950,40
|
|
20230703,090100,5048800,22900,22950,22950,22900,15
|
|
20230703,090000,4704750,22950,22950,22950,22950,205
|