583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184000,150039450,49050,49050,49050,49050,108
|
|
20230703,183900,150039450,49050,49050,49050,49050,0
|
|
20230703,183800,150039450,49050,49050,49050,49050,0
|
|
20230703,183700,150039450,49050,49050,49050,49050,0
|
|
20230703,183600,150039450,49050,49050,49050,49050,0
|
|
20230703,183500,150039450,49050,49050,49050,49050,0
|
|
20230703,183400,150039450,49050,49050,49050,49050,0
|
|
20230703,183300,150039450,49050,49050,49050,49050,0
|
|
20230703,183200,150039450,49050,49050,49050,49050,0
|
|
20230703,183100,150039450,49050,49050,49050,49050,0
|
|
20230703,183000,150039450,49050,49050,49050,49050,0
|
|
20230703,182900,150039450,49050,49050,49050,49050,0
|
|
20230703,182800,150039450,49050,49050,49050,49050,0
|
|
20230703,182700,150039450,49050,49050,49050,49050,0
|
|
20230703,182600,150039450,49050,49050,49050,49050,0
|
|
20230703,182500,150039450,49050,49050,49050,49050,0
|
|
20230703,182400,150039450,49050,49050,49050,49050,0
|
|
20230703,182300,150039450,49050,49050,49050,49050,0
|
|
20230703,182200,150039450,49050,49050,49050,49050,0
|
|
20230703,182100,150039450,49050,49050,49050,49050,0
|
|
20230703,182000,150039450,49050,49050,49050,49050,0
|
|
20230703,181900,150039450,49050,49050,49050,49050,0
|
|
20230703,181800,150039450,49050,49050,49050,49050,0
|
|
20230703,181700,150039450,49050,49050,49050,49050,0
|
|
20230703,181600,150039450,49050,49050,49050,49050,0
|
|
20230703,181500,150039450,49050,49050,49050,49050,0
|
|
20230703,181400,150039450,49050,49050,49050,49050,0
|
|
20230703,181300,150039450,49050,49050,49050,49050,0
|
|
20230703,181200,150039450,49050,49050,49050,49050,0
|
|
20230703,181100,150039450,49050,49050,49050,49050,0
|
|
20230703,181000,150039450,49050,49050,49050,49050,108
|
|
20230703,180900,150039450,49050,49050,49050,49050,0
|
|
20230703,180800,150039450,49050,49050,49050,49050,0
|
|
20230703,180700,150039450,49050,49050,49050,49050,0
|
|
20230703,180600,150039450,49050,49050,49050,49050,0
|
|
20230703,180500,150039450,49050,49050,49050,49050,0
|
|
20230703,180400,150039450,49050,49050,49050,49050,0
|
|
20230703,180300,150039450,49050,49050,49050,49050,0
|
|
20230703,180200,150039450,49050,49050,49050,49050,0
|
|
20230703,180100,150039450,49050,49050,49050,49050,0
|
|
20230703,180000,150039450,49050,49050,49050,49050,0
|
|
20230703,175900,150039450,49050,49050,49050,49050,0
|
|
20230703,175800,150039450,49050,49050,49050,49050,0
|
|
20230703,175700,150039450,49050,49050,49050,49050,0
|
|
20230703,175600,150039450,49050,49050,49050,49050,0
|
|
20230703,175500,150039450,49050,49050,49050,49050,0
|
|
20230703,175400,150039450,49050,49050,49050,49050,0
|
|
20230703,175300,150039450,49050,49050,49050,49050,0
|
|
20230703,175200,150039450,49050,49050,49050,49050,0
|
|
20230703,175100,150039450,49050,49050,49050,49050,0
|
|
20230703,175000,150039450,49050,49050,49050,49050,0
|
|
20230703,174900,150039450,49050,49050,49050,49050,0
|
|
20230703,174800,150039450,49050,49050,49050,49050,0
|
|
20230703,174700,150039450,49050,49050,49050,49050,0
|
|
20230703,174600,150039450,49050,49050,49050,49050,0
|
|
20230703,174500,150039450,49050,49050,49050,49050,0
|
|
20230703,174400,150039450,49050,49050,49050,49050,0
|
|
20230703,174300,150039450,49050,49050,49050,49050,0
|
|
20230703,174200,150039450,49050,49050,49050,49050,0
|
|
20230703,174100,150039450,49050,49050,49050,49050,0
|
|
20230703,174000,150039450,49050,49050,49050,49050,108
|
|
20230703,173900,150039450,49050,49050,49050,49050,0
|
|
20230703,173800,150039450,49050,49050,49050,49050,0
|
|
20230703,173700,150039450,49050,49050,49050,49050,0
|
|
20230703,173600,150039450,49050,49050,49050,49050,0
|
|
20230703,173500,150039450,49050,49050,49050,49050,0
|
|
20230703,173400,150039450,49050,49050,49050,49050,0
|
|
20230703,173300,150039450,49050,49050,49050,49050,0
|
|
20230703,173200,150039450,49050,49050,49050,49050,0
|
|
20230703,173100,150039450,49050,49050,49050,49050,0
|
|
20230703,173000,150039450,49050,49050,49050,49050,0
|
|
20230703,172900,150039450,49050,49050,49050,49050,0
|
|
20230703,172800,150039450,49050,49050,49050,49050,0
|
|
20230703,172700,150039450,49050,49050,49050,49050,0
|
|
20230703,172600,150039450,49050,49050,49050,49050,0
|
|
20230703,172500,150039450,49050,49050,49050,49050,0
|
|
20230703,172400,150039450,49050,49050,49050,49050,0
|
|
20230703,172300,150039450,49050,49050,49050,49050,0
|
|
20230703,172200,150039450,49050,49050,49050,49050,0
|
|
20230703,172100,150039450,49050,49050,49050,49050,0
|
|
20230703,172000,150039450,49050,49050,49050,49050,0
|
|
20230703,171900,150039450,49050,49050,49050,49050,0
|
|
20230703,171800,150039450,49050,49050,49050,49050,0
|
|
20230703,171700,150039450,49050,49050,49050,49050,0
|
|
20230703,171600,150039450,49050,49050,49050,49050,0
|
|
20230703,171500,150039450,49050,49050,49050,49050,0
|
|
20230703,171400,150039450,49050,49050,49050,49050,0
|
|
20230703,171300,150039450,49050,49050,49050,49050,0
|
|
20230703,171200,150039450,49050,49050,49050,49050,0
|
|
20230703,171100,150039450,49050,49050,49050,49050,0
|
|
20230703,171000,150039450,49050,49050,49050,49050,108
|
|
20230703,170900,150039450,49050,49050,49050,49050,0
|
|
20230703,170800,150039450,49050,49050,49050,49050,0
|
|
20230703,170700,150039450,49050,49050,49050,49050,0
|
|
20230703,170600,150039450,49050,49050,49050,49050,0
|
|
20230703,170500,150039450,49050,49050,49050,49050,0
|
|
20230703,170400,150039450,49050,49050,49050,49050,0
|
|
20230703,170300,150039450,49050,49050,49050,49050,0
|
|
20230703,170200,150039450,49050,49050,49050,49050,0
|
|
20230703,170100,150039450,49050,49050,49050,49050,0
|
|
20230703,170000,150039450,49050,49050,49050,49050,0
|
|
20230703,165900,150039450,49050,49050,49050,49050,0
|
|
20230703,165800,150039450,49050,49050,49050,49050,0
|
|
20230703,165700,150039450,49050,49050,49050,49050,0
|
|
20230703,165600,150039450,49050,49050,49050,49050,0
|
|
20230703,165500,150039450,49050,49050,49050,49050,0
|
|
20230703,165400,150039450,49050,49050,49050,49050,0
|
|
20230703,165300,150039450,49050,49050,49050,49050,0
|
|
20230703,165200,150039450,49050,49050,49050,49050,0
|
|
20230703,165100,150039450,49050,49050,49050,49050,0
|
|
20230703,165000,150039450,49050,49050,49050,49050,0
|
|
20230703,164900,150039450,49050,49050,49050,49050,0
|
|
20230703,164800,150039450,49050,49050,49050,49050,0
|
|
20230703,164700,150039450,49050,49050,49050,49050,0
|
|
20230703,164600,150039450,49050,49050,49050,49050,0
|
|
20230703,164500,150039450,49050,49050,49050,49050,0
|
|
20230703,164400,150039450,49050,49050,49050,49050,0
|
|
20230703,164300,150039450,49050,49050,49050,49050,0
|
|
20230703,164200,150039450,49050,49050,49050,49050,0
|
|
20230703,164100,150039450,49050,49050,49050,49050,0
|
|
20230703,164000,150039450,49050,49050,49050,49050,108
|
|
20230703,163900,150039450,49050,49050,49050,49050,0
|
|
20230703,163800,150039450,49050,49050,49050,49050,0
|
|
20230703,163700,150039450,49050,49050,49050,49050,0
|
|
20230703,163600,150039450,49050,49050,49050,49050,0
|
|
20230703,163500,150039450,49050,49050,49050,49050,0
|
|
20230703,163400,150039450,49050,49050,49050,49050,0
|
|
20230703,163300,150039450,49050,49050,49050,49050,0
|
|
20230703,163200,150039450,49050,49050,49050,49050,0
|
|
20230703,163100,150039450,49050,49050,49050,49050,0
|
|
20230703,163000,150039450,49050,49050,49050,49050,0
|
|
20230703,162900,150039450,49050,49050,49050,49050,0
|
|
20230703,162800,150039450,49050,49050,49050,49050,0
|
|
20230703,162700,150039450,49050,49050,49050,49050,0
|
|
20230703,162600,150039450,49050,49050,49050,49050,0
|
|
20230703,162500,150039450,49050,49050,49050,49050,0
|
|
20230703,162400,150039450,49050,49050,49050,49050,0
|
|
20230703,162300,150039450,49050,49050,49050,49050,0
|
|
20230703,162200,150039450,49050,49050,49050,49050,0
|
|
20230703,162100,150039450,49050,49050,49050,49050,0
|
|
20230703,162000,150039450,49050,49050,49050,49050,0
|
|
20230703,161900,150039450,49050,49050,49050,49050,0
|
|
20230703,161800,150039450,49050,49050,49050,49050,0
|
|
20230703,161700,150039450,49050,49050,49050,49050,0
|
|
20230703,161600,150039450,49050,49050,49050,49050,0
|
|
20230703,161500,150039450,49050,49050,49050,49050,0
|
|
20230703,161400,150039450,49050,49050,49050,49050,0
|
|
20230703,161300,150039450,49050,49050,49050,49050,0
|
|
20230703,161200,150039450,49050,49050,49050,49050,0
|
|
20230703,161100,150039450,49050,49050,49050,49050,0
|
|
20230703,161000,150039450,49050,49050,49050,49050,108
|
|
20230703,160900,150039450,49050,49050,49050,49050,0
|
|
20230703,160800,150039450,49050,49050,49050,49050,0
|
|
20230703,160700,150039450,49050,49050,49050,49050,0
|
|
20230703,160600,150039450,49050,49050,49050,49050,0
|
|
20230703,160500,150039450,49050,49050,49050,49050,0
|
|
20230703,160400,150039450,49050,49050,49050,49050,0
|
|
20230703,160300,150039450,49050,49050,49050,49050,0
|
|
20230703,160200,150039450,49050,49050,49050,49050,0
|
|
20230703,160100,150039450,49050,49050,49050,49050,0
|
|
20230703,160000,150039450,49050,49050,49050,49050,0
|
|
20230703,155900,150039450,49050,49050,49050,49050,0
|
|
20230703,155800,150039450,49050,49050,49050,49050,0
|
|
20230703,155700,150039450,49050,49050,49050,49050,0
|
|
20230703,155600,150039450,49050,49050,49050,49050,0
|
|
20230703,155500,150039450,49050,49050,49050,49050,0
|
|
20230703,155400,150039450,49050,49050,49050,49050,0
|
|
20230703,155300,150039450,49050,49050,49050,49050,0
|
|
20230703,155200,150039450,49050,49050,49050,49050,0
|
|
20230703,155100,150039450,49050,49050,49050,49050,0
|
|
20230703,155000,150039450,49050,49050,49050,49050,0
|
|
20230703,154900,150039450,49050,49050,49050,49050,0
|
|
20230703,154800,150039450,49050,49050,49050,49050,0
|
|
20230703,154700,150039450,49050,49050,49050,49050,0
|
|
20230703,154600,150039450,49050,49050,49050,49050,0
|
|
20230703,154500,150039450,49050,49050,49050,49050,0
|
|
20230703,154400,150039450,49050,49050,49050,49050,0
|
|
20230703,154300,150039450,49050,49050,49050,49050,0
|
|
20230703,154200,150039450,49050,49050,49050,49050,0
|
|
20230703,154100,150039450,49050,49050,49050,49050,0
|
|
20230703,154000,150039450,49050,49050,49050,49050,108
|
|
20230703,153900,150039450,49050,49050,49050,49050,0
|
|
20230703,153800,150039450,49050,49050,49050,49050,0
|
|
20230703,153700,150039450,49050,49050,49050,49050,0
|
|
20230703,153600,150039450,49050,49050,49050,49050,0
|
|
20230703,153500,150039450,49050,49050,49050,49050,0
|
|
20230703,153400,150039450,49050,49050,49050,49050,0
|
|
20230703,153300,150039450,49050,49050,49050,49050,0
|
|
20230703,153200,150039450,49050,49050,49050,49050,0
|
|
20230703,153100,150039450,49050,49050,49050,49050,0
|
|
20230703,153000,150039450,49050,49050,49050,49050,108
|
|
20230703,152900,144742050,49050,49050,49050,49050,0
|
|
20230703,152800,144742050,49050,49050,49050,49050,0
|
|
20230703,152700,144742050,49050,49050,49050,49050,0
|
|
20230703,152600,144742050,49050,49050,49050,49050,0
|
|
20230703,152500,144742050,49050,49050,49050,49050,0
|
|
20230703,152400,144742050,49050,49050,49050,49050,0
|
|
20230703,152300,144742050,49050,49050,49050,49050,0
|
|
20230703,152200,144742050,49050,49050,49050,49050,0
|
|
20230703,152100,144742050,49050,49050,49050,49050,0
|
|
20230703,152000,144742050,49050,49050,49050,49050,0
|
|
20230703,151900,144742050,49050,49050,49050,49050,0
|
|
20230703,151800,144742050,49050,49050,49050,49050,2
|
|
20230703,151700,144643950,49050,49050,49050,49050,0
|
|
20230703,151600,144643950,49050,48950,49050,48950,30
|
|
20230703,151500,143173500,49000,49000,49000,49000,0
|
|
20230703,151400,143173500,49000,49000,49000,49000,0
|
|
20230703,151300,143173500,49000,49000,49000,49000,0
|
|
20230703,151200,143173500,49000,49000,49000,49000,0
|
|
20230703,151100,143173500,49000,49000,49000,49000,0
|
|
20230703,151000,143173500,49000,49000,49000,49000,0
|
|
20230703,150900,143173500,49000,49000,49000,49000,0
|
|
20230703,150800,143173500,49000,49000,49000,49000,0
|
|
20230703,150700,143173500,49000,49000,49000,49000,0
|
|
20230703,150600,143173500,49000,49000,49000,49000,20
|
|
20230703,150500,142193500,49000,49000,49000,49000,19
|
|
20230703,150400,141262500,49000,48950,49000,48950,81
|
|
20230703,150300,137293800,48800,48800,48800,48800,1
|
|
20230703,150200,137245000,48800,48800,48800,48800,0
|
|
20230703,150100,137245000,48800,48800,48800,48800,0
|
|
20230703,150000,137245000,48800,48800,48800,48800,0
|
|
20230703,145900,137245000,48800,48800,48800,48800,0
|
|
20230703,145800,137245000,48800,48800,48800,48800,1
|
|
20230703,145700,137196200,48800,48700,48800,48700,55
|
|
20230703,145600,134514300,48650,48350,48650,48300,25
|
|
20230703,145500,133303450,48700,48700,48700,48700,0
|
|
20230703,145400,133303450,48700,48700,48700,48700,0
|
|
20230703,145300,133303450,48700,48700,48700,48700,0
|
|
20230703,145200,133303450,48700,48700,48700,48700,0
|
|
20230703,145100,133303450,48700,48700,48700,48700,0
|
|
20230703,145000,133303450,48700,48700,48700,48700,0
|
|
20230703,144900,133303450,48700,48700,48700,48700,0
|
|
20230703,144800,133303450,48700,48700,48700,48700,0
|
|
20230703,144700,133303450,48700,48700,48700,48700,0
|
|
20230703,144600,133303450,48700,48700,48700,48700,0
|
|
20230703,144500,133303450,48700,48500,48700,48500,30
|
|
20230703,144400,131844500,48500,48500,48500,48500,0
|
|
20230703,144300,131844500,48500,48500,48500,48500,0
|
|
20230703,144200,131844500,48500,48500,48500,48500,5
|
|
20230703,144100,131602000,48500,48500,48500,48500,0
|
|
20230703,144000,131602000,48500,48500,48500,48500,0
|
|
20230703,143900,131602000,48500,48500,48500,48500,34
|
|
20230703,143800,129953000,48500,48500,48500,48500,51
|
|
20230703,143700,127479500,48550,48550,48550,48550,0
|
|
20230703,143600,127479500,48550,48250,48550,48250,80
|
|
20230703,143500,123610000,48100,48100,48100,48100,0
|
|
20230703,143400,123610000,48100,48100,48100,48100,0
|
|
20230703,143300,123610000,48100,48100,48100,48100,0
|
|
20230703,143200,123610000,48100,48100,48100,48100,0
|
|
20230703,143100,123610000,48100,48100,48100,48100,0
|
|
20230703,143000,123610000,48100,48100,48100,48100,0
|
|
20230703,142900,123610000,48100,48100,48100,48100,0
|
|
20230703,142800,123610000,48100,48100,48100,48100,0
|
|
20230703,142700,123610000,48100,48100,48100,48100,0
|
|
20230703,142600,123610000,48100,48100,48100,48100,0
|
|
20230703,142500,123610000,48100,48100,48100,48100,0
|
|
20230703,142400,123610000,48100,48100,48100,48100,0
|
|
20230703,142300,123610000,48100,48100,48100,48100,0
|
|
20230703,142200,123610000,48100,48100,48100,48100,0
|
|
20230703,142100,123610000,48100,48100,48100,48100,0
|
|
20230703,142000,123610000,48100,48100,48100,48100,0
|
|
20230703,141900,123610000,48100,48100,48100,48100,0
|
|
20230703,141800,123610000,48100,48100,48100,48100,0
|
|
20230703,141700,123610000,48100,48100,48100,48100,4
|
|
20230703,141600,123417600,47950,47950,47950,47950,0
|
|
20230703,141500,123417600,47950,47950,47950,47950,0
|
|
20230703,141400,123417600,47950,47950,47950,47950,0
|
|
20230703,141300,123417600,47950,47950,47950,47950,0
|
|
20230703,141200,123417600,47950,47950,47950,47950,0
|
|
20230703,141100,123417600,47950,47950,47950,47950,0
|
|
20230703,141000,123417600,47950,47950,47950,47950,0
|
|
20230703,140900,123417600,47950,47950,47950,47950,0
|
|
20230703,140800,123417600,47950,47950,47950,47950,0
|
|
20230703,140700,123417600,47950,47950,47950,47950,29
|
|
20230703,140600,122027050,48000,48000,48000,48000,12
|
|
20230703,140500,121451050,48100,48100,48100,48100,0
|
|
20230703,140400,121451050,48100,48100,48100,48100,0
|
|
20230703,140300,121451050,48100,48100,48100,48100,0
|
|
20230703,140200,121451050,48100,48100,48100,48100,0
|
|
20230703,140100,121451050,48100,48100,48100,48100,0
|
|
20230703,140000,121451050,48100,48100,48100,48100,0
|
|
20230703,135900,121451050,48100,48100,48100,48100,0
|
|
20230703,135800,121451050,48100,48100,48100,48100,0
|
|
20230703,135700,121451050,48100,48100,48100,48100,0
|
|
20230703,135600,121451050,48100,48100,48100,48100,0
|
|
20230703,135500,121451050,48100,48100,48100,48100,0
|
|
20230703,135400,121451050,48100,48100,48100,48100,0
|
|
20230703,135300,121451050,48100,48100,48100,48100,0
|
|
20230703,135200,121451050,48100,48100,48100,48100,0
|
|
20230703,135100,121451050,48100,48100,48100,48100,8
|
|
20230703,135000,121066250,48100,48100,48100,48100,5
|
|
20230703,134900,120825750,48050,48050,48050,48050,0
|
|
20230703,134800,120825750,48050,48050,48050,48050,60
|
|
20230703,134700,117942750,48050,47950,48050,47950,191
|
|
20230703,134600,108771300,47800,47800,47800,47800,32
|
|
20230703,134500,107241700,47800,47800,47800,47800,0
|
|
20230703,134400,107241700,47800,47800,47800,47800,0
|
|
20230703,134300,107241700,47800,47800,47800,47800,0
|
|
20230703,134200,107241700,47800,47800,47800,47800,0
|
|
20230703,134100,107241700,47800,47800,47800,47800,0
|
|
20230703,134000,107241700,47800,47800,47800,47800,0
|
|
20230703,133900,107241700,47800,47800,47800,47800,0
|
|
20230703,133800,107241700,47800,47800,47800,47800,33
|
|
20230703,133700,105664300,47850,47850,47850,47850,0
|
|
20230703,133600,105664300,47850,47850,47850,47850,0
|
|
20230703,133500,105664300,47850,47850,47850,47850,13
|
|
20230703,133400,105042250,47850,47850,47850,47850,3
|
|
20230703,133300,104898700,47850,47900,47900,47850,289
|
|
20230703,133200,91056600,47900,47900,47900,47900,0
|
|
20230703,133100,91056600,47900,47900,47900,47900,0
|
|
20230703,133000,91056600,47900,47900,47900,47900,1
|
|
20230703,132900,91008700,47900,47900,47900,47900,20
|
|
20230703,132800,90050700,48100,48100,48100,48100,0
|
|
20230703,132700,90050700,48100,48100,48100,48100,0
|
|
20230703,132600,90050700,48100,48100,48100,48100,0
|
|
20230703,132500,90050700,48100,48100,48100,48100,0
|
|
20230703,132400,90050700,48100,48100,48100,48100,0
|
|
20230703,132300,90050700,48100,48100,48100,48100,0
|
|
20230703,132200,90050700,48100,48100,48100,48100,0
|
|
20230703,132100,90050700,48100,48100,48100,48100,0
|
|
20230703,132000,90050700,48100,48100,48100,48100,0
|
|
20230703,131900,90050700,48100,48100,48100,48100,0
|
|
20230703,131800,90050700,48100,48100,48100,48100,0
|
|
20230703,131700,90050700,48100,48100,48100,48100,0
|
|
20230703,131600,90050700,48100,48100,48100,48100,0
|
|
20230703,131500,90050700,48100,48100,48100,48100,0
|
|
20230703,131400,90050700,48100,48100,48100,48100,0
|
|
20230703,131300,90050700,48100,48100,48100,48100,0
|
|
20230703,131200,90050700,48100,48100,48100,48100,0
|
|
20230703,131100,90050700,48100,48100,48100,48100,9
|
|
20230703,131000,89617800,48050,48050,48050,48050,2
|
|
20230703,130900,89521700,48050,48050,48050,48050,0
|
|
20230703,130800,89521700,48050,48050,48050,48050,0
|
|
20230703,130700,89521700,48050,48050,48050,48050,0
|
|
20230703,130600,89521700,48050,48050,48050,48050,0
|
|
20230703,130500,89521700,48050,48050,48050,48050,2
|
|
20230703,130400,89425600,48050,48050,48050,48050,3
|
|
20230703,130300,89281450,47950,47950,47950,47950,0
|
|
20230703,130200,89281450,47950,47950,47950,47950,0
|
|
20230703,130100,89281450,47950,47950,47950,47950,0
|
|
20230703,130000,89281450,47950,47950,47950,47950,0
|
|
20230703,125900,89281450,47950,47950,47950,47950,0
|
|
20230703,125800,89281450,47950,47950,47950,47950,1
|
|
20230703,125700,89233500,47900,47900,47900,47900,0
|
|
20230703,125600,89233500,47900,47900,47900,47900,0
|
|
20230703,125500,89233500,47900,47900,47900,47900,0
|
|
20230703,125400,89233500,47900,47900,47900,47900,0
|
|
20230703,125300,89233500,47900,47900,47900,47900,0
|
|
20230703,125200,89233500,47900,47900,47900,47900,0
|
|
20230703,125100,89233500,47900,47900,47900,47900,5
|
|
20230703,125000,88994000,47900,47900,47900,47900,0
|
|
20230703,124900,88994000,47900,47900,47900,47900,0
|
|
20230703,124800,88994000,47900,47900,47900,47900,0
|
|
20230703,124700,88994000,47900,47900,47900,47900,0
|
|
20230703,124600,88994000,47900,47900,47900,47900,0
|
|
20230703,124500,88994000,47900,47900,47900,47900,0
|
|
20230703,124400,88994000,47900,47900,47900,47900,0
|
|
20230703,124300,88994000,47900,47900,47900,47900,0
|
|
20230703,124200,88994000,47900,47900,47900,47900,0
|
|
20230703,124100,88994000,47900,47900,47900,47900,12
|
|
20230703,124000,88419200,47850,47850,47850,47850,0
|
|
20230703,123900,88419200,47850,47850,47850,47850,0
|
|
20230703,123800,88419200,47850,47850,47850,47850,0
|
|
20230703,123700,88419200,47850,47850,47850,47850,5
|
|
20230703,123600,88179950,47850,47850,47850,47850,0
|
|
20230703,123500,88179950,47850,47850,47850,47850,0
|
|
20230703,123400,88179950,47850,47850,47850,47850,0
|
|
20230703,123300,88179950,47850,47850,47850,47850,0
|
|
20230703,123200,88179950,47850,47850,47850,47850,0
|
|
20230703,123100,88179950,47850,47850,47850,47850,0
|
|
20230703,123000,88179950,47850,47850,47850,47850,0
|
|
20230703,122900,88179950,47850,47850,47850,47850,0
|
|
20230703,122800,88179950,47850,47850,47850,47850,0
|
|
20230703,122700,88179950,47850,47850,47850,47850,0
|
|
20230703,122600,88179950,47850,47850,47850,47850,0
|
|
20230703,122500,88179950,47850,47850,47850,47850,0
|
|
20230703,122400,88179950,47850,47850,47850,47850,0
|
|
20230703,122300,88179950,47850,47850,47850,47850,0
|
|
20230703,122200,88179950,47850,47850,47850,47850,0
|
|
20230703,122100,88179950,47850,47850,47850,47850,1
|
|
20230703,122000,88132100,47950,47950,47950,47950,0
|
|
20230703,121900,88132100,47950,47950,47950,47950,0
|
|
20230703,121800,88132100,47950,47950,47950,47950,0
|
|
20230703,121700,88132100,47950,47950,47950,47950,0
|
|
20230703,121600,88132100,47950,47950,47950,47950,0
|
|
20230703,121500,88132100,47950,47950,47950,47950,5
|
|
20230703,121400,87892350,47950,47950,47950,47950,0
|
|
20230703,121300,87892350,47950,47950,47950,47950,0
|
|
20230703,121200,87892350,47950,47950,47950,47950,0
|
|
20230703,121100,87892350,47950,47950,47950,47950,0
|
|
20230703,121000,87892350,47950,47950,47950,47950,0
|
|
20230703,120900,87892350,47950,47950,47950,47950,0
|
|
20230703,120800,87892350,47950,47950,47950,47950,0
|
|
20230703,120700,87892350,47950,47950,47950,47950,0
|
|
20230703,120600,87892350,47950,47950,47950,47950,0
|
|
20230703,120500,87892350,47950,47950,47950,47950,0
|
|
20230703,120400,87892350,47950,47950,47950,47950,1
|
|
20230703,120300,87844400,47950,47950,47950,47950,0
|
|
20230703,120200,87844400,47950,47950,47950,47950,0
|
|
20230703,120100,87844400,47950,47950,47950,47950,0
|
|
20230703,120000,87844400,47950,47950,47950,47950,1
|
|
20230703,115900,87796450,47950,47950,47950,47950,0
|
|
20230703,115800,87796450,47950,47950,47950,47950,0
|
|
20230703,115700,87796450,47950,47950,47950,47950,0
|
|
20230703,115600,87796450,47950,47950,47950,47950,0
|
|
20230703,115500,87796450,47950,47950,47950,47950,0
|
|
20230703,115400,87796450,47950,47950,47950,47950,0
|
|
20230703,115300,87796450,47950,47950,47950,47950,0
|
|
20230703,115200,87796450,47950,47950,47950,47950,0
|
|
20230703,115100,87796450,47950,47950,47950,47950,0
|
|
20230703,115000,87796450,47950,47950,47950,47950,0
|
|
20230703,114900,87796450,47950,47950,47950,47950,0
|
|
20230703,114800,87796450,47950,47950,47950,47950,0
|
|
20230703,114700,87796450,47950,47850,47950,47850,50
|
|
20230703,114600,85401800,47850,47850,47850,47850,0
|
|
20230703,114500,85401800,47850,47850,47850,47850,50
|
|
20230703,114400,83009300,47800,47800,47800,47800,0
|
|
20230703,114300,83009300,47800,47800,47800,47800,0
|
|
20230703,114200,83009300,47800,47800,47800,47800,0
|
|
20230703,114100,83009300,47800,47800,47800,47800,1
|
|
20230703,114000,82961500,47800,47800,47800,47800,9
|
|
20230703,113900,82531300,47800,47800,47800,47800,0
|
|
20230703,113800,82531300,47800,47800,47800,47800,0
|
|
20230703,113700,82531300,47800,47800,47800,47800,0
|
|
20230703,113600,82531300,47800,47800,47800,47800,3
|
|
20230703,113500,82387900,47800,47800,47800,47800,0
|
|
20230703,113400,82387900,47800,47800,47800,47800,5
|
|
20230703,113300,82148900,47800,47800,47800,47800,1
|
|
20230703,113200,82101100,47800,47800,47800,47800,0
|
|
20230703,113100,82101100,47800,47800,47800,47800,0
|
|
20230703,113000,82101100,47800,47800,47800,47800,1
|
|
20230703,112900,82053300,47800,47800,47800,47800,0
|
|
20230703,112800,82053300,47800,47800,47800,47800,0
|
|
20230703,112700,82053300,47800,47800,47800,47800,1
|
|
20230703,112600,82005500,47900,47900,47900,47900,0
|
|
20230703,112500,82005500,47900,47900,47900,47900,0
|
|
20230703,112400,82005500,47900,47900,47900,47900,0
|
|
20230703,112300,82005500,47900,47900,47900,47900,0
|
|
20230703,112200,82005500,47900,47900,47900,47900,0
|
|
20230703,112100,82005500,47900,47900,47900,47900,0
|
|
20230703,112000,82005500,47900,47900,47900,47900,0
|
|
20230703,111900,82005500,47900,47900,47900,47900,0
|
|
20230703,111800,82005500,47900,47900,47900,47900,0
|
|
20230703,111700,82005500,47900,47900,47900,47900,0
|
|
20230703,111600,82005500,47900,47900,47900,47900,0
|
|
20230703,111500,82005500,47900,47900,47900,47900,0
|
|
20230703,111400,82005500,47900,47900,47900,47900,0
|
|
20230703,111300,82005500,47900,47900,47900,47900,0
|
|
20230703,111200,82005500,47900,47900,47900,47900,0
|
|
20230703,111100,82005500,47900,47900,47900,47900,0
|
|
20230703,111000,82005500,47900,47900,47900,47900,0
|
|
20230703,110900,82005500,47900,47900,47900,47900,0
|
|
20230703,110800,82005500,47900,47900,47900,47900,0
|
|
20230703,110700,82005500,47900,47900,47900,47900,0
|
|
20230703,110600,82005500,47900,47900,47900,47900,0
|
|
20230703,110500,82005500,47900,47900,47900,47900,0
|
|
20230703,110400,82005500,47900,47900,47900,47900,0
|
|
20230703,110300,82005500,47900,47900,47900,47900,0
|
|
20230703,110200,82005500,47900,47650,47900,47650,9
|
|
20230703,110100,81576400,47650,47650,47650,47650,0
|
|
20230703,110000,81576400,47650,47650,47650,47650,0
|
|
20230703,105900,81576400,47650,47650,47650,47650,0
|
|
20230703,105800,81576400,47650,47650,47650,47650,0
|
|
20230703,105700,81576400,47650,47650,47650,47650,0
|
|
20230703,105600,81576400,47650,47650,47650,47650,0
|
|
20230703,105500,81576400,47650,47650,47650,47650,0
|
|
20230703,105400,81576400,47650,47650,47650,47650,0
|
|
20230703,105300,81576400,47650,47700,47700,47650,50
|
|
20230703,105200,79193050,47700,47700,47700,47700,0
|
|
20230703,105100,79193050,47700,47700,47700,47700,13
|
|
20230703,105000,78572950,47700,47750,47750,47700,40
|
|
20230703,104900,76664700,47900,47900,47900,47900,0
|
|
20230703,104800,76664700,47900,47900,47900,47900,0
|
|
20230703,104700,76664700,47900,47900,47900,47900,0
|
|
20230703,104600,76664700,47900,47900,47900,47900,0
|
|
20230703,104500,76664700,47900,47900,47900,47900,0
|
|
20230703,104400,76664700,47900,47900,47900,47900,0
|
|
20230703,104300,76664700,47900,47900,47900,47900,0
|
|
20230703,104200,76664700,47900,47900,47900,47900,0
|
|
20230703,104100,76664700,47900,47900,47900,47900,0
|
|
20230703,104000,76664700,47900,47900,47900,47900,0
|
|
20230703,103900,76664700,47900,47900,47900,47900,0
|
|
20230703,103800,76664700,47900,47900,47900,47900,0
|
|
20230703,103700,76664700,47900,47900,47900,47900,1
|
|
20230703,103600,76616800,47700,47700,47700,47700,0
|
|
20230703,103500,76616800,47700,47700,47700,47700,0
|
|
20230703,103400,76616800,47700,47700,47700,47700,0
|
|
20230703,103300,76616800,47700,47750,47750,47700,17
|
|
20230703,103200,75805250,47950,47950,47950,47950,0
|
|
20230703,103100,75805250,47950,47950,47950,47950,3
|
|
20230703,103000,75661400,47950,47950,47950,47950,0
|
|
20230703,102900,75661400,47950,47950,47950,47950,0
|
|
20230703,102800,75661400,47950,47950,47950,47950,0
|
|
20230703,102700,75661400,47950,47950,47950,47950,0
|
|
20230703,102600,75661400,47950,47950,47950,47950,0
|
|
20230703,102500,75661400,47950,47950,47950,47950,0
|
|
20230703,102400,75661400,47950,47950,47950,47950,0
|
|
20230703,102300,75661400,47950,47950,47950,47950,0
|
|
20230703,102200,75661400,47950,47950,47950,47950,1
|
|
20230703,102100,75613450,48000,48000,48000,48000,0
|
|
20230703,102000,75613450,48000,48000,48000,48000,0
|
|
20230703,101900,75613450,48000,48000,48000,48000,0
|
|
20230703,101800,75613450,48000,48000,48000,48000,0
|
|
20230703,101700,75613450,48000,48000,48000,48000,0
|
|
20230703,101600,75613450,48000,48000,48000,48000,0
|
|
20230703,101500,75613450,48000,48000,48000,48000,0
|
|
20230703,101400,75613450,48000,48000,48000,48000,5
|
|
20230703,101300,75373450,47800,47800,47800,47800,0
|
|
20230703,101200,75373450,47800,47800,47800,47800,0
|
|
20230703,101100,75373450,47800,47800,47800,47800,0
|
|
20230703,101000,75373450,47800,47800,47800,47800,0
|
|
20230703,100900,75373450,47800,47800,47800,47800,0
|
|
20230703,100800,75373450,47800,47800,47800,47800,0
|
|
20230703,100700,75373450,47800,47800,47800,47800,0
|
|
20230703,100600,75373450,47800,47800,47800,47800,1
|
|
20230703,100500,75325650,47750,47750,47750,47750,0
|
|
20230703,100400,75325650,47750,47750,47750,47750,0
|
|
20230703,100300,75325650,47750,47750,47750,47750,0
|
|
20230703,100200,75325650,47750,47750,47750,47750,0
|
|
20230703,100100,75325650,47750,47750,47750,47750,0
|
|
20230703,100000,75325650,47750,47750,47750,47750,3
|
|
20230703,095900,75182400,47700,47700,47700,47700,2
|
|
20230703,095800,75087000,47650,47650,47650,47650,0
|
|
20230703,095700,75087000,47650,47650,47650,47650,0
|
|
20230703,095600,75087000,47650,47650,47650,47650,0
|
|
20230703,095500,75087000,47650,47650,47650,47650,0
|
|
20230703,095400,75087000,47650,47650,47650,47650,4
|
|
20230703,095300,74896400,47700,47700,47700,47700,2
|
|
20230703,095200,74801000,48100,48100,48100,48100,0
|
|
20230703,095100,74801000,48100,48100,48100,48100,0
|
|
20230703,095000,74801000,48100,48100,48100,48100,0
|
|
20230703,094900,74801000,48100,48100,48100,48100,0
|
|
20230703,094800,74801000,48100,48100,48100,48100,0
|
|
20230703,094700,74801000,48100,48100,48100,48100,0
|
|
20230703,094600,74801000,48100,48100,48100,48100,0
|
|
20230703,094500,74801000,48100,48050,48100,48050,20
|
|
20230703,094400,73839600,47950,47850,47950,47850,58
|
|
20230703,094300,71061100,48050,48050,48050,48050,0
|
|
20230703,094200,71061100,48050,48050,48050,48050,0
|
|
20230703,094100,71061100,48050,48050,48050,48050,0
|
|
20230703,094000,71061100,48050,48050,48050,48050,0
|
|
20230703,093900,71061100,48050,47500,48050,47500,3
|
|
20230703,093800,70918050,47550,47550,47550,47550,0
|
|
20230703,093700,70918050,47550,47600,48050,47450,459
|
|
20230703,093600,49112050,47450,47450,47450,47450,0
|
|
20230703,093500,49112050,47450,47450,47450,47450,0
|
|
20230703,093400,49112050,47450,47450,47450,47450,0
|
|
20230703,093300,49112050,47450,47450,47450,47450,0
|
|
20230703,093200,49112050,47450,47500,47800,47450,21
|
|
20230703,093100,48114900,47500,47500,47500,47500,0
|
|
20230703,093000,48114900,47500,47700,47700,47500,11
|
|
20230703,092900,47592150,47500,47650,47650,47500,110
|
|
20230703,092800,42365100,47700,47700,47700,47700,10
|
|
20230703,092700,41888100,47600,47600,47600,47600,19
|
|
20230703,092600,40983700,47550,47600,47600,47550,21
|
|
20230703,092500,39985100,47600,47600,47600,47600,2
|
|
20230703,092400,39889900,47600,47600,47600,47600,224
|
|
20230703,092300,29227500,47650,47650,47650,47650,0
|
|
20230703,092200,29227500,47650,47750,47750,47650,85
|
|
20230703,092100,25175200,47750,47900,47900,47750,50
|
|
20230703,092000,22783750,48100,48100,48100,48100,0
|
|
20230703,091900,22783750,48100,48100,48100,48100,0
|
|
20230703,091800,22783750,48100,48100,48100,48100,0
|
|
20230703,091700,22783750,48100,48100,48100,48100,0
|
|
20230703,091600,22783750,48100,48100,48100,48100,10
|
|
20230703,091500,22302750,48100,48100,48100,48100,20
|
|
20230703,091400,21340750,48100,48100,48100,48100,0
|
|
20230703,091300,21340750,48100,48100,48100,48100,0
|
|
20230703,091200,21340750,48100,48100,48100,48100,0
|
|
20230703,091100,21340750,48100,48100,48100,48100,0
|
|
20230703,091000,21340750,48100,47850,48100,47850,3
|
|
20230703,090900,21196950,47800,47800,47800,47800,0
|
|
20230703,090800,21196950,47800,48100,48100,47800,32
|
|
20230703,090700,19663500,48050,48200,48200,48000,272
|
|
20230703,090600,6586300,48200,48500,48500,48200,67
|
|
20230703,090500,3354000,48550,48550,48550,48550,0
|
|
20230703,090400,3354000,48550,48600,48600,48550,31
|
|
20230703,090300,1847600,48600,48600,48600,48600,34
|
|
20230703,090200,195200,48800,48800,48800,48800,0
|
|
20230703,090100,195200,48800,48800,48800,48800,0
|
|
20230703,090000,195200,48800,48800,48800,48800,4
|