578 lines
32 KiB
CSV
578 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183500,3219529300,198000,198000,198000,198000,777
|
|
20230704,183400,3219529300,198000,198000,198000,198000,0
|
|
20230704,183300,3219529300,198000,198000,198000,198000,0
|
|
20230704,183200,3219529300,198000,198000,198000,198000,0
|
|
20230704,183100,3219529300,198000,198000,198000,198000,0
|
|
20230704,183000,3219529300,198000,198000,198000,198000,0
|
|
20230704,182900,3219529300,198000,198000,198000,198000,0
|
|
20230704,182800,3219529300,198000,198000,198000,198000,0
|
|
20230704,182700,3219529300,198000,198000,198000,198000,0
|
|
20230704,182600,3219529300,198000,198000,198000,198000,0
|
|
20230704,182500,3219529300,198000,198000,198000,198000,0
|
|
20230704,182400,3219529300,198000,198000,198000,198000,0
|
|
20230704,182300,3219529300,198000,198000,198000,198000,0
|
|
20230704,182200,3219529300,198000,198000,198000,198000,0
|
|
20230704,182100,3219529300,198000,198000,198000,198000,0
|
|
20230704,182000,3219529300,198000,198000,198000,198000,0
|
|
20230704,181900,3219529300,198000,198000,198000,198000,0
|
|
20230704,181800,3219529300,198000,198000,198000,198000,0
|
|
20230704,181700,3219529300,198000,198000,198000,198000,0
|
|
20230704,181600,3219529300,198000,198000,198000,198000,0
|
|
20230704,181500,3219529300,198000,198000,198000,198000,0
|
|
20230704,181400,3219529300,198000,198000,198000,198000,0
|
|
20230704,181300,3219529300,198000,198000,198000,198000,0
|
|
20230704,181200,3219529300,198000,198000,198000,198000,0
|
|
20230704,181100,3219529300,198000,198000,198000,198000,0
|
|
20230704,181000,3219529300,198000,198000,198000,198000,0
|
|
20230704,180900,3219529300,198000,198000,198000,198000,0
|
|
20230704,180800,3219529300,198000,198000,198000,198000,0
|
|
20230704,180700,3219529300,198000,198000,198000,198000,0
|
|
20230704,180600,3219529300,198000,198000,198000,198000,0
|
|
20230704,180500,3219529300,198000,198000,198000,198000,777
|
|
20230704,180400,3219529300,198000,198000,198000,198000,0
|
|
20230704,180300,3219529300,198000,198000,198000,198000,0
|
|
20230704,180200,3219529300,198000,198000,198000,198000,0
|
|
20230704,180100,3219529300,198000,198000,198000,198000,0
|
|
20230704,180000,3219529300,198000,198000,198000,198000,0
|
|
20230704,175900,3219529300,198000,198000,198000,198000,0
|
|
20230704,175800,3219529300,198000,198000,198000,198000,0
|
|
20230704,175700,3219529300,198000,198000,198000,198000,0
|
|
20230704,175600,3219529300,198000,198000,198000,198000,0
|
|
20230704,175500,3219529300,198000,198000,198000,198000,0
|
|
20230704,175400,3219529300,198000,198000,198000,198000,0
|
|
20230704,175300,3219529300,198000,198000,198000,198000,0
|
|
20230704,175200,3219529300,198000,198000,198000,198000,0
|
|
20230704,175100,3219529300,198000,198000,198000,198000,0
|
|
20230704,175000,3219529300,198000,198000,198000,198000,0
|
|
20230704,174900,3219529300,198000,198000,198000,198000,0
|
|
20230704,174800,3219529300,198000,198000,198000,198000,0
|
|
20230704,174700,3219529300,198000,198000,198000,198000,0
|
|
20230704,174600,3219529300,198000,198000,198000,198000,0
|
|
20230704,174500,3219529300,198000,198000,198000,198000,0
|
|
20230704,174400,3219529300,198000,198000,198000,198000,0
|
|
20230704,174300,3219529300,198000,198000,198000,198000,0
|
|
20230704,174200,3219529300,198000,198000,198000,198000,0
|
|
20230704,174100,3219529300,198000,198000,198000,198000,0
|
|
20230704,174000,3219529300,198000,198000,198000,198000,0
|
|
20230704,173900,3219529300,198000,198000,198000,198000,0
|
|
20230704,173800,3219529300,198000,198000,198000,198000,0
|
|
20230704,173700,3219529300,198000,198000,198000,198000,0
|
|
20230704,173600,3219529300,198000,198000,198000,198000,0
|
|
20230704,173500,3219529300,198000,198000,198000,198000,777
|
|
20230704,173400,3219529300,198000,198000,198000,198000,0
|
|
20230704,173300,3219529300,198000,198000,198000,198000,0
|
|
20230704,173200,3219529300,198000,198000,198000,198000,0
|
|
20230704,173100,3219529300,198000,198000,198000,198000,0
|
|
20230704,173000,3219529300,198000,198000,198000,198000,0
|
|
20230704,172900,3219529300,198000,198000,198000,198000,0
|
|
20230704,172800,3219529300,198000,198000,198000,198000,0
|
|
20230704,172700,3219529300,198000,198000,198000,198000,0
|
|
20230704,172600,3219529300,198000,198000,198000,198000,0
|
|
20230704,172500,3219529300,198000,198000,198000,198000,0
|
|
20230704,172400,3219529300,198000,198000,198000,198000,0
|
|
20230704,172300,3219529300,198000,198000,198000,198000,0
|
|
20230704,172200,3219529300,198000,198000,198000,198000,0
|
|
20230704,172100,3219529300,198000,198000,198000,198000,0
|
|
20230704,172000,3219529300,198000,198000,198000,198000,0
|
|
20230704,171900,3219529300,198000,198000,198000,198000,0
|
|
20230704,171800,3219529300,198000,198000,198000,198000,0
|
|
20230704,171700,3219529300,198000,198000,198000,198000,0
|
|
20230704,171600,3219529300,198000,198000,198000,198000,0
|
|
20230704,171500,3219529300,198000,198000,198000,198000,0
|
|
20230704,171400,3219529300,198000,198000,198000,198000,0
|
|
20230704,171300,3219529300,198000,198000,198000,198000,0
|
|
20230704,171200,3219529300,198000,198000,198000,198000,0
|
|
20230704,171100,3219529300,198000,198000,198000,198000,0
|
|
20230704,171000,3219529300,198000,198000,198000,198000,0
|
|
20230704,170900,3219529300,198000,198000,198000,198000,0
|
|
20230704,170800,3219529300,198000,198000,198000,198000,0
|
|
20230704,170700,3219529300,198000,198000,198000,198000,0
|
|
20230704,170600,3219529300,198000,198000,198000,198000,0
|
|
20230704,170500,3219529300,198000,198000,198000,198000,777
|
|
20230704,170400,3219529300,198000,198000,198000,198000,0
|
|
20230704,170300,3219529300,198000,198000,198000,198000,0
|
|
20230704,170200,3219529300,198000,198000,198000,198000,0
|
|
20230704,170100,3219529300,198000,198000,198000,198000,0
|
|
20230704,170000,3219529300,198000,198000,198000,198000,0
|
|
20230704,165900,3219529300,198000,198000,198000,198000,0
|
|
20230704,165800,3219529300,198000,198000,198000,198000,0
|
|
20230704,165700,3219529300,198000,198000,198000,198000,0
|
|
20230704,165600,3219529300,198000,198000,198000,198000,0
|
|
20230704,165500,3219529300,198000,198000,198000,198000,0
|
|
20230704,165400,3219529300,198000,198000,198000,198000,0
|
|
20230704,165300,3219529300,198000,198000,198000,198000,0
|
|
20230704,165200,3219529300,198000,198000,198000,198000,0
|
|
20230704,165100,3219529300,198000,198000,198000,198000,0
|
|
20230704,165000,3219529300,198000,198000,198000,198000,0
|
|
20230704,164900,3219529300,198000,198000,198000,198000,0
|
|
20230704,164800,3219529300,198000,198000,198000,198000,0
|
|
20230704,164700,3219529300,198000,198000,198000,198000,0
|
|
20230704,164600,3219529300,198000,198000,198000,198000,0
|
|
20230704,164500,3219529300,198000,198000,198000,198000,0
|
|
20230704,164400,3219529300,198000,198000,198000,198000,0
|
|
20230704,164300,3219529300,198000,198000,198000,198000,0
|
|
20230704,164200,3219529300,198000,198000,198000,198000,0
|
|
20230704,164100,3219529300,198000,198000,198000,198000,0
|
|
20230704,164000,3219529300,198000,198000,198000,198000,0
|
|
20230704,163900,3219529300,198000,198000,198000,198000,0
|
|
20230704,163800,3219529300,198000,198000,198000,198000,0
|
|
20230704,163700,3219529300,198000,198000,198000,198000,0
|
|
20230704,163600,3219529300,198000,198000,198000,198000,0
|
|
20230704,163500,3219529300,198000,198000,198000,198000,777
|
|
20230704,163400,3219529300,198000,198000,198000,198000,0
|
|
20230704,163300,3219529300,198000,198000,198000,198000,0
|
|
20230704,163200,3219529300,198000,198000,198000,198000,0
|
|
20230704,163100,3219529300,198000,198000,198000,198000,0
|
|
20230704,163000,3219529300,198000,198000,198000,198000,0
|
|
20230704,162900,3219529300,198000,198000,198000,198000,0
|
|
20230704,162800,3219529300,198000,198000,198000,198000,0
|
|
20230704,162700,3219529300,198000,198000,198000,198000,0
|
|
20230704,162600,3219529300,198000,198000,198000,198000,0
|
|
20230704,162500,3219529300,198000,198000,198000,198000,0
|
|
20230704,162400,3219529300,198000,198000,198000,198000,0
|
|
20230704,162300,3219529300,198000,198000,198000,198000,0
|
|
20230704,162200,3219529300,198000,198000,198000,198000,0
|
|
20230704,162100,3219529300,198000,198000,198000,198000,0
|
|
20230704,162000,3219529300,198000,198000,198000,198000,0
|
|
20230704,161900,3219529300,198000,198000,198000,198000,0
|
|
20230704,161800,3219529300,198000,198000,198000,198000,0
|
|
20230704,161700,3219529300,198000,198000,198000,198000,0
|
|
20230704,161600,3219529300,198000,198000,198000,198000,0
|
|
20230704,161500,3219529300,198000,198000,198000,198000,0
|
|
20230704,161400,3219529300,198000,198000,198000,198000,0
|
|
20230704,161300,3219529300,198000,198000,198000,198000,0
|
|
20230704,161200,3219529300,198000,198000,198000,198000,0
|
|
20230704,161100,3219529300,198000,198000,198000,198000,0
|
|
20230704,161000,3219529300,198000,198000,198000,198000,0
|
|
20230704,160900,3219529300,198000,198000,198000,198000,0
|
|
20230704,160800,3219529300,198000,198000,198000,198000,0
|
|
20230704,160700,3219529300,198000,198000,198000,198000,0
|
|
20230704,160600,3219529300,198000,198000,198000,198000,0
|
|
20230704,160500,3219529300,198000,198000,198000,198000,777
|
|
20230704,160400,3219529300,198000,198000,198000,198000,0
|
|
20230704,160300,3219529300,198000,198000,198000,198000,0
|
|
20230704,160200,3219529300,198000,198000,198000,198000,0
|
|
20230704,160100,3219529300,198000,198000,198000,198000,0
|
|
20230704,160000,3219529300,198000,198000,198000,198000,0
|
|
20230704,155900,3219529300,198000,198000,198000,198000,0
|
|
20230704,155800,3219529300,198000,198000,198000,198000,0
|
|
20230704,155700,3219529300,198000,198000,198000,198000,0
|
|
20230704,155600,3219529300,198000,198000,198000,198000,0
|
|
20230704,155500,3219529300,198000,198000,198000,198000,0
|
|
20230704,155400,3219529300,198000,198000,198000,198000,0
|
|
20230704,155300,3219529300,198000,198000,198000,198000,0
|
|
20230704,155200,3219529300,198000,198000,198000,198000,0
|
|
20230704,155100,3219529300,198000,198000,198000,198000,0
|
|
20230704,155000,3219529300,198000,198000,198000,198000,0
|
|
20230704,154900,3219529300,198000,198000,198000,198000,0
|
|
20230704,154800,3219529300,198000,198000,198000,198000,0
|
|
20230704,154700,3219529300,198000,198000,198000,198000,0
|
|
20230704,154600,3219529300,198000,198000,198000,198000,0
|
|
20230704,154500,3219529300,198000,198000,198000,198000,0
|
|
20230704,154400,3219529300,198000,198000,198000,198000,0
|
|
20230704,154300,3219529300,198000,198000,198000,198000,0
|
|
20230704,154200,3219529300,198000,198000,198000,198000,0
|
|
20230704,154100,3219529300,198000,198000,198000,198000,0
|
|
20230704,154000,3219529300,198000,198000,198000,198000,0
|
|
20230704,153900,3219529300,198000,198000,198000,198000,0
|
|
20230704,153800,3219529300,198000,198000,198000,198000,0
|
|
20230704,153700,3219529300,198000,198000,198000,198000,0
|
|
20230704,153600,3219529300,198000,198000,198000,198000,0
|
|
20230704,153500,3219529300,198000,198000,198000,198000,777
|
|
20230704,153400,3219529300,198000,198000,198000,198000,0
|
|
20230704,153300,3219529300,198000,198000,198000,198000,0
|
|
20230704,153200,3219529300,198000,198000,198000,198000,0
|
|
20230704,153100,3219529300,198000,198000,198000,198000,0
|
|
20230704,153000,3219529300,198000,198000,198000,198000,777
|
|
20230704,152900,3065683300,198100,198100,198100,198100,0
|
|
20230704,152800,3065683300,198100,198100,198100,198100,0
|
|
20230704,152700,3065683300,198100,198100,198100,198100,0
|
|
20230704,152600,3065683300,198100,198100,198100,198100,0
|
|
20230704,152500,3065683300,198100,198100,198100,198100,0
|
|
20230704,152400,3065683300,198100,198100,198100,198100,0
|
|
20230704,152300,3065683300,198100,198100,198100,198100,0
|
|
20230704,152200,3065683300,198100,198100,198100,198100,0
|
|
20230704,152100,3065683300,198100,198100,198100,198100,0
|
|
20230704,152000,3065683300,198100,198100,198100,198100,0
|
|
20230704,151900,3065683300,198100,198100,198100,198000,71
|
|
20230704,151800,3051621800,198100,198000,198100,198000,29
|
|
20230704,151700,3045879100,198000,198000,198100,198000,129
|
|
20230704,151600,3020335600,198000,198000,198100,198000,46
|
|
20230704,151500,3011225100,198000,198000,198100,198000,82
|
|
20230704,151400,2994988500,198000,198100,198100,198000,102
|
|
20230704,151300,2974783600,198100,198100,198200,198100,73
|
|
20230704,151200,2960321700,198100,198100,198200,198100,27
|
|
20230704,151100,2954972300,198100,198100,198100,198100,25
|
|
20230704,151000,2950019800,198100,198100,198100,198100,22
|
|
20230704,150900,2945661600,198100,198100,198200,198100,52
|
|
20230704,150800,2935359500,198100,198100,198200,198100,21
|
|
20230704,150700,2931199200,198100,198100,198100,198100,15
|
|
20230704,150600,2928227700,198100,198100,198200,198100,17
|
|
20230704,150500,2924859600,198100,198100,198100,198100,32
|
|
20230704,150400,2918520400,198100,198200,198200,198100,15
|
|
20230704,150300,2915548800,198100,198100,198100,198100,33
|
|
20230704,150200,2909011500,198100,198100,198200,198100,14
|
|
20230704,150100,2906238000,198100,198200,198200,198100,29
|
|
20230704,150000,2900491300,198100,198200,198200,198100,29
|
|
20230704,145900,2894746100,198200,198200,198200,198100,66
|
|
20230704,145800,2881667600,198100,198200,198300,198100,66
|
|
20230704,145700,2868584000,198300,198200,198300,198200,53
|
|
20230704,145600,2858078300,198200,198200,198300,198200,45
|
|
20230704,145500,2849157700,198300,198200,198300,198200,41
|
|
20230704,145400,2841028000,198200,198300,198300,198200,17
|
|
20230704,145300,2837657500,198200,198200,198300,198200,20
|
|
20230704,145200,2833692200,198200,198200,198300,198200,64
|
|
20230704,145100,2821005000,198200,198200,198300,198200,27
|
|
20230704,145000,2815651900,198300,198300,198300,198200,85
|
|
20230704,144900,2798800800,198300,198300,198400,198300,38
|
|
20230704,144800,2791262400,198300,198300,198400,198300,232
|
|
20230704,144700,2745256400,198400,198300,198400,198300,15
|
|
20230704,144600,2742281100,198400,198400,198400,198300,73
|
|
20230704,144500,2727798200,198300,198300,198400,198200,84
|
|
20230704,144400,2711139400,198200,198300,198300,198200,19
|
|
20230704,144300,2707372000,198300,198400,198400,198300,34
|
|
20230704,144200,2700628000,198300,198400,198400,198300,56
|
|
20230704,144100,2689518200,198400,198400,198400,198300,21
|
|
20230704,144000,2685352000,198300,198300,198400,198300,28
|
|
20230704,143900,2679798600,198300,198400,198400,198300,41
|
|
20230704,143800,2671666700,198300,198400,198400,198300,17
|
|
20230704,143700,2668294300,198300,198400,198400,198300,80
|
|
20230704,143600,2652423100,198300,198300,198400,198300,28
|
|
20230704,143500,2646870400,198300,198300,198400,198300,30
|
|
20230704,143400,2640920200,198400,198400,198400,198300,29
|
|
20230704,143300,2635167000,198400,198400,198400,198300,38
|
|
20230704,143200,2627628200,198300,198300,198400,198300,14
|
|
20230704,143100,2624851200,198300,198400,198400,198300,57
|
|
20230704,143000,2613544800,198400,198400,198400,198300,10
|
|
20230704,142900,2611561000,198300,198300,198400,198300,12
|
|
20230704,142800,2609181000,198300,198300,198400,198300,31
|
|
20230704,142700,2603031100,198300,198400,198500,198300,62
|
|
20230704,142600,2590728900,198500,198500,198500,198400,13
|
|
20230704,142500,2588148900,198400,198300,198400,198300,73
|
|
20230704,142400,2573666000,198300,198300,198400,198300,24
|
|
20230704,142300,2568904900,198400,198500,198500,198300,41
|
|
20230704,142200,2560769800,198600,198700,198800,198600,617
|
|
20230704,142100,2438170700,198700,198800,198800,198700,8
|
|
20230704,142000,2436580500,198700,198700,198800,198700,23
|
|
20230704,141900,2432008400,198700,198800,198800,198700,30
|
|
20230704,141800,2426044800,198800,198700,198800,198700,24
|
|
20230704,141700,2421275000,198700,198800,198800,198700,16
|
|
20230704,141600,2418094500,198700,198700,198800,198700,37
|
|
20230704,141500,2410739100,198800,198800,198800,198700,19
|
|
20230704,141400,2406962300,198800,198800,198900,198700,17
|
|
20230704,141300,2403582600,198700,198800,198900,198700,34
|
|
20230704,141200,2396821500,198800,198800,198800,198700,42
|
|
20230704,141100,2388472000,198800,198800,198800,198800,16
|
|
20230704,141000,2385291200,198700,198800,198900,198700,40
|
|
20230704,140900,2377339200,198800,198900,198900,198800,28
|
|
20230704,140800,2371770200,198800,199000,199000,198800,7
|
|
20230704,140700,2370377900,199000,198900,199000,198900,24
|
|
20230704,140600,2365604000,199000,199000,199000,199000,16
|
|
20230704,140500,2362420000,198900,198900,199000,198900,142
|
|
20230704,140400,2334174200,198900,198900,198900,198800,39
|
|
20230704,140300,2326417200,198900,198900,198900,198800,12
|
|
20230704,140200,2324030700,198800,198900,199000,198800,28
|
|
20230704,140100,2318460500,198900,199000,199000,198900,76
|
|
20230704,140000,2303342200,198900,199000,199000,198900,48
|
|
20230704,135900,2293790300,199000,199000,199000,199000,6
|
|
20230704,135800,2292596300,199000,199000,199000,198900,26
|
|
20230704,135700,2287422500,198900,198900,199000,198900,35
|
|
20230704,135600,2280459300,199000,199000,199000,199000,4
|
|
20230704,135500,2279663300,199000,199000,199000,198900,28
|
|
20230704,135400,2274091400,199000,199000,199000,198900,15
|
|
20230704,135300,2271106500,199000,198800,199000,198800,136
|
|
20230704,135200,2244059300,198900,198900,198900,198900,3
|
|
20230704,135100,2243462600,198900,198900,198900,198900,20
|
|
20230704,135000,2239484600,198900,198900,198900,198900,5
|
|
20230704,134900,2238490100,198900,198800,198900,198800,25
|
|
20230704,134800,2233519800,198800,198800,198800,198800,24
|
|
20230704,134700,2228748600,198800,198800,198800,198700,191
|
|
20230704,134600,2190794700,198800,198800,198800,198800,14
|
|
20230704,134500,2188011500,198800,198900,198900,198800,16
|
|
20230704,134400,2184829500,198900,198900,198900,198800,30
|
|
20230704,134300,2178863700,198800,198700,198900,198700,50
|
|
20230704,134200,2168926500,198700,198700,198700,198700,10
|
|
20230704,134100,2166939500,198700,198700,198800,198600,23
|
|
20230704,134000,2162370300,198700,198600,198700,198600,41
|
|
20230704,133900,2154225400,198700,198700,198700,198600,34
|
|
20230704,133800,2147471200,198700,198700,198700,198700,3
|
|
20230704,133700,2146875100,198700,198600,198700,198600,17
|
|
20230704,133600,2143498600,198600,198500,198600,198500,22
|
|
20230704,133500,2139131100,198600,198600,198600,198600,28
|
|
20230704,133400,2133570300,198600,198600,198600,198600,16
|
|
20230704,133300,2130392700,198500,198600,198600,198300,301
|
|
20230704,133200,2070695700,198600,198600,198600,198500,13
|
|
20230704,133100,2068114600,198500,198600,198600,198500,32
|
|
20230704,133000,2061761300,198600,198600,198600,198600,21
|
|
20230704,132900,2057590700,198600,198600,198600,198600,14
|
|
20230704,132800,2054810300,198600,198600,198600,198600,16
|
|
20230704,132700,2051632700,198600,198700,198700,198600,14
|
|
20230704,132600,2048852000,198700,198900,198900,198700,44
|
|
20230704,132500,2040104300,199000,198900,199000,198900,21
|
|
20230704,132400,2035926700,198900,198900,198900,198900,8
|
|
20230704,132300,2034335500,198900,198800,198900,198800,25
|
|
20230704,132200,2029365100,198900,198900,198900,198900,38
|
|
20230704,132100,2021806900,198900,198900,198900,198900,3
|
|
20230704,132000,2021210200,198900,198600,198900,198600,29
|
|
20230704,131900,2015447200,198600,198600,198600,198500,36
|
|
20230704,131800,2008299000,198600,198600,198600,198600,11
|
|
20230704,131700,2006114400,198600,198600,198600,198600,25
|
|
20230704,131600,2001149400,198600,198500,198600,198500,6
|
|
20230704,131500,1999958000,198500,198400,198500,198400,16
|
|
20230704,131400,1996783500,198400,198500,198500,198400,19
|
|
20230704,131300,1993013000,198500,198500,198500,198500,21
|
|
20230704,131200,1988844500,198500,198500,198500,198400,10
|
|
20230704,131100,1986859700,198500,198400,198500,198400,55
|
|
20230704,131000,1975946400,198500,198500,198500,198400,32
|
|
20230704,130900,1969595900,198500,198500,198500,198500,4
|
|
20230704,130800,1968801900,198500,198400,198500,198400,15
|
|
20230704,130700,1965825600,198400,198300,198400,198300,24
|
|
20230704,130600,1961065800,198300,198300,198300,198300,17
|
|
20230704,130500,1957694700,198300,198300,198300,198300,0
|
|
20230704,130400,1957694700,198300,198300,198300,198200,27
|
|
20230704,130300,1952341200,198200,198200,198200,198200,30
|
|
20230704,130200,1946395200,198200,198100,198200,198100,21
|
|
20230704,130100,1942234400,198200,198300,198300,198200,21
|
|
20230704,130000,1938071500,198400,198400,198400,198400,12
|
|
20230704,125900,1935690700,198400,198400,198400,198400,10
|
|
20230704,125800,1933706700,198400,198400,198400,198400,11
|
|
20230704,125700,1931524300,198300,198400,198400,198300,30
|
|
20230704,125600,1925574200,198400,198400,198400,198400,0
|
|
20230704,125500,1925574200,198400,198300,198400,198300,20
|
|
20230704,125400,1921606300,198300,198300,198300,198300,2
|
|
20230704,125300,1921209700,198300,198400,198400,198200,91
|
|
20230704,125200,1903157500,198200,198200,198200,198200,9
|
|
20230704,125100,1901373700,198200,198200,198200,198200,20
|
|
20230704,125000,1897409700,198200,198000,198200,198000,25
|
|
20230704,124900,1892458800,198000,198100,198100,198000,11
|
|
20230704,124800,1890280500,198100,198100,198100,198100,36
|
|
20230704,124700,1883148900,198100,198000,198100,198000,14
|
|
20230704,124600,1880376500,198000,198000,198000,198000,30
|
|
20230704,124500,1874436500,198000,197900,198000,197900,14
|
|
20230704,124400,1871665700,198000,198000,198000,198000,3
|
|
20230704,124300,1871071700,198000,198000,198000,198000,15
|
|
20230704,124200,1868101700,198000,197900,198000,197900,23
|
|
20230704,124100,1863548900,197900,197900,197900,197900,116
|
|
20230704,124000,1840592500,197800,197900,197900,197800,20
|
|
20230704,123900,1836636400,197900,197800,197900,197800,15
|
|
20230704,123800,1833668300,197900,197900,197900,197900,0
|
|
20230704,123700,1833668300,197900,197900,197900,197900,20
|
|
20230704,123600,1829710300,197800,197800,197800,197800,60
|
|
20230704,123500,1817842300,197800,197900,197900,197800,12
|
|
20230704,123400,1815467600,197800,197900,197900,197800,88
|
|
20230704,123300,1798059900,197900,198100,198100,197800,437
|
|
20230704,123200,1711553600,198000,198100,198100,198000,40
|
|
20230704,123100,1703631500,198100,198100,198100,198100,0
|
|
20230704,123000,1703631500,198100,198100,198100,198100,0
|
|
20230704,122900,1703631500,198100,198100,198100,198100,9
|
|
20230704,122800,1701848600,198100,198000,198100,198000,103
|
|
20230704,122700,1681451800,198000,198000,198000,198000,3
|
|
20230704,122600,1680857800,198100,198100,198100,198100,1
|
|
20230704,122500,1680659700,198100,198100,198100,198100,9
|
|
20230704,122400,1678876800,198100,198100,198100,198100,128
|
|
20230704,122300,1653520000,198100,198200,198200,198100,28
|
|
20230704,122200,1647972200,198200,198200,198200,198200,0
|
|
20230704,122100,1647972200,198200,198200,198200,198200,12
|
|
20230704,122000,1645593800,198200,198200,198200,198200,15
|
|
20230704,121900,1642620800,198200,198200,198200,198200,10
|
|
20230704,121800,1640638800,198200,198200,198200,198200,6
|
|
20230704,121700,1639449600,198200,198200,198300,198200,34
|
|
20230704,121600,1632710200,198200,198200,198200,198200,1
|
|
20230704,121500,1632512000,198100,198200,198300,198100,149
|
|
20230704,121400,1602980500,198200,198300,198400,198200,22
|
|
20230704,121300,1598616700,198300,198300,198300,198300,0
|
|
20230704,121200,1598616700,198300,198300,198300,198300,0
|
|
20230704,121100,1598616700,198300,198300,198300,198300,17
|
|
20230704,121000,1595245600,198300,198400,198400,198200,70
|
|
20230704,120900,1581368900,198300,198300,198300,198300,2
|
|
20230704,120800,1580972300,198300,198300,198300,198300,3
|
|
20230704,120700,1580377400,198300,198300,198300,198300,6
|
|
20230704,120600,1579187600,198300,198300,198300,198200,45
|
|
20230704,120500,1570266000,198200,198300,198300,198200,24
|
|
20230704,120400,1565507200,198200,198200,198200,198200,0
|
|
20230704,120300,1565507200,198200,198200,198200,198200,9
|
|
20230704,120200,1563723400,198200,198200,198200,198200,26
|
|
20230704,120100,1558570200,198200,198200,198200,198200,5
|
|
20230704,120000,1557579200,198200,198300,198300,198200,45
|
|
20230704,115900,1548656300,198300,198300,198300,198300,12
|
|
20230704,115800,1546276700,198300,198300,198300,198300,8
|
|
20230704,115700,1544690300,198300,198300,198400,198300,19
|
|
20230704,115600,1540921600,198400,198200,198400,198200,15
|
|
20230704,115500,1537947200,198400,198100,198400,198100,11
|
|
20230704,115400,1535765100,198300,198300,198300,198300,21
|
|
20230704,115300,1531600800,198400,198400,198400,198400,21
|
|
20230704,115200,1527434400,198400,198300,198400,198300,24
|
|
20230704,115100,1522674100,198200,198200,198200,198200,0
|
|
20230704,115000,1522674100,198200,198200,198200,198200,14
|
|
20230704,114900,1519899300,198200,198300,198300,198200,22
|
|
20230704,114800,1515537900,198200,198200,198300,198200,17
|
|
20230704,114700,1512167400,198200,198200,198200,198200,11
|
|
20230704,114600,1509987200,198100,198100,198100,198100,0
|
|
20230704,114500,1509987200,198100,198100,198200,198100,24
|
|
20230704,114400,1505231700,198100,198100,198100,198100,14
|
|
20230704,114300,1502458300,198100,198100,198100,198100,3
|
|
20230704,114200,1501864000,198100,198100,198100,198100,5
|
|
20230704,114100,1500873500,198000,198100,198100,198000,27
|
|
20230704,114000,1495524900,198200,198200,198200,198200,9
|
|
20230704,113900,1493741100,198100,198100,198100,198100,0
|
|
20230704,113800,1493741100,198100,198100,198100,198100,22
|
|
20230704,113700,1489382900,198000,198000,198000,198000,13
|
|
20230704,113600,1486808900,198100,198100,198100,198100,0
|
|
20230704,113500,1486808900,198100,198100,198100,198000,46
|
|
20230704,113400,1477696800,198100,198000,198100,198000,22
|
|
20230704,113300,1473339400,198100,198100,198100,198100,85
|
|
20230704,113200,1456500900,198100,198200,198200,198100,28
|
|
20230704,113100,1450953400,198200,198200,198200,198200,28
|
|
20230704,113000,1445403800,198200,198200,198200,198200,22
|
|
20230704,112900,1441043400,198200,198200,198200,198200,20
|
|
20230704,112800,1437079400,198200,198200,198200,198200,24
|
|
20230704,112700,1432322600,198200,198300,198300,198200,14
|
|
20230704,112600,1429546700,198200,198200,198200,198200,39
|
|
20230704,112500,1421816900,198200,198100,198200,198100,22
|
|
20230704,112400,1417456900,198100,198200,198200,198100,24
|
|
20230704,112300,1412700500,198300,198200,198300,198200,20
|
|
20230704,112200,1408734600,198200,198200,198200,198200,0
|
|
20230704,112100,1408734600,198200,198200,198200,198200,2
|
|
20230704,112000,1408338200,198200,198500,198500,198200,74
|
|
20230704,111900,1393663900,198400,198400,198400,198400,4
|
|
20230704,111800,1392870300,198400,198400,198400,198400,5
|
|
20230704,111700,1391878300,198400,198400,198400,198400,19
|
|
20230704,111600,1388108700,198300,198300,198300,198300,14
|
|
20230704,111500,1385332500,198300,198300,198300,198300,17
|
|
20230704,111400,1381961400,198300,198300,198300,198300,1
|
|
20230704,111300,1381763100,198300,198300,198400,198300,14
|
|
20230704,111200,1378986100,198400,198300,198400,198300,12
|
|
20230704,111100,1376606400,198300,198400,198400,198300,43
|
|
20230704,111000,1368076300,198400,198400,198400,198400,0
|
|
20230704,110900,1368076300,198400,198300,198400,198300,80
|
|
20230704,110800,1352209100,198200,198200,198300,198200,27
|
|
20230704,110700,1346855800,198200,198400,198400,198200,71
|
|
20230704,110600,1332776100,198500,198500,198500,198500,2
|
|
20230704,110500,1332379100,198500,198400,198500,198400,13
|
|
20230704,110400,1329798800,198400,198500,198500,198400,12
|
|
20230704,110300,1327417100,198400,198400,198400,198400,14
|
|
20230704,110200,1324639500,198500,198500,198500,198500,23
|
|
20230704,110100,1320074000,198400,198500,198500,198400,25
|
|
20230704,110000,1315113900,198500,198700,198800,198500,77
|
|
20230704,105900,1299816100,198600,198500,198600,198500,125
|
|
20230704,105800,1275000300,198400,198400,198500,198400,36
|
|
20230704,105700,1267857400,198400,198400,198400,198400,7
|
|
20230704,105600,1266468600,198500,198600,198700,198500,128
|
|
20230704,105500,1241058600,198700,198600,198700,198600,11
|
|
20230704,105400,1238873000,198600,198600,198600,198500,30
|
|
20230704,105300,1232916300,198700,198700,198700,198700,0
|
|
20230704,105200,1232916300,198700,198700,198700,198700,1
|
|
20230704,105100,1232717600,198800,198900,198900,198800,22
|
|
20230704,105000,1228342500,198900,198900,199000,198900,87
|
|
20230704,104900,1211036300,198900,198900,198900,198900,1
|
|
20230704,104800,1210837400,198900,198900,198900,198900,47
|
|
20230704,104700,1201489100,198900,198800,198900,198800,14
|
|
20230704,104600,1198704800,198700,198600,198700,198600,91
|
|
20230704,104500,1180630400,198600,198600,198600,198600,0
|
|
20230704,104400,1180630400,198600,198500,198600,198400,13
|
|
20230704,104300,1178049300,198400,198400,198400,198400,33
|
|
20230704,104200,1171502100,198400,198400,198400,198400,23
|
|
20230704,104100,1166938900,198300,198300,198400,198300,46
|
|
20230704,104000,1157815000,198300,198300,198300,198300,34
|
|
20230704,103900,1151072800,198200,198200,198200,198200,5
|
|
20230704,103800,1150081800,198300,198300,198300,198300,0
|
|
20230704,103700,1150081800,198300,198300,198300,198200,44
|
|
20230704,103600,1141358600,198200,198200,198200,198200,34
|
|
20230704,103500,1134619800,198100,198100,198100,198100,0
|
|
20230704,103400,1134619800,198100,198200,198200,198100,9
|
|
20230704,103300,1132836300,198100,198100,198100,198100,31
|
|
20230704,103200,1126695200,198000,198100,198100,198000,15
|
|
20230704,103100,1123724000,198000,198000,198000,198000,1
|
|
20230704,103000,1123526000,198100,198200,198200,198000,27
|
|
20230704,102900,1118176400,198300,198000,198300,198000,85
|
|
20230704,102800,1101337100,198100,198100,198100,198000,15
|
|
20230704,102700,1098365900,198100,198100,198100,198100,2
|
|
20230704,102600,1097969700,198100,198100,198100,198100,26
|
|
20230704,102500,1092819100,198100,198100,198100,198100,2
|
|
20230704,102400,1092422900,198000,198300,198300,198000,64
|
|
20230704,102300,1079744000,198200,198200,198200,198200,6
|
|
20230704,102200,1078554800,198200,198200,198200,198200,21
|
|
20230704,102100,1074392600,198300,198300,198300,198300,2
|
|
20230704,102000,1073996000,198300,198300,198300,198300,21
|
|
20230704,101900,1069831700,198200,198300,198300,198200,15
|
|
20230704,101800,1066857500,198200,198200,198200,198100,14
|
|
20230704,101700,1064083000,198200,198200,198200,198200,10
|
|
20230704,101600,1062101000,198200,198200,198200,198200,6
|
|
20230704,101500,1060911800,198100,198000,198100,198000,11
|
|
20230704,101400,1058733500,198000,198000,198000,198000,9
|
|
20230704,101300,1056951500,197900,198300,198300,197800,675
|
|
20230704,101200,923380000,198000,198300,198300,198000,54
|
|
20230704,101100,912680000,198400,198300,198400,198300,21
|
|
20230704,101000,908514500,198200,198300,198300,198200,27
|
|
20230704,100900,903163000,198300,198300,198300,198200,15
|
|
20230704,100800,900188800,198300,198300,198300,198300,2
|
|
20230704,100700,899792200,198300,198400,198400,198300,28
|
|
20230704,100600,894238600,198400,198400,198400,198400,11
|
|
20230704,100500,892056200,198200,198200,198200,198200,20
|
|
20230704,100400,888092200,198200,198100,198200,198100,18
|
|
20230704,100300,884525300,198100,198100,198100,198100,13
|
|
20230704,100200,881950000,198100,198100,198200,198100,21
|
|
20230704,100100,877789100,198200,198100,198200,198100,15
|
|
20230704,100000,874816200,198100,198100,198100,198100,26
|
|
20230704,095900,869665600,198000,198000,198200,198000,219
|
|
20230704,095800,826282200,198000,198000,198000,198000,3
|
|
20230704,095700,825688200,198100,198100,198100,198100,29
|
|
20230704,095600,819943300,198100,198000,198100,198000,155
|
|
20230704,095500,789252400,198100,198200,198200,198100,46
|
|
20230704,095400,780139300,198200,198200,198200,198200,3
|
|
20230704,095300,779544700,198200,198300,198400,198200,96
|
|
20230704,095200,760517000,198300,198200,198300,198200,38
|
|
20230704,095100,752982900,198200,198200,198200,198200,12
|
|
20230704,095000,750604500,198300,198200,198300,198200,7
|
|
20230704,094900,749216800,198200,198100,198200,198100,11
|
|
20230704,094800,747036700,198200,198100,198200,198100,27
|
|
20230704,094700,741686400,198100,198100,198100,198100,19
|
|
20230704,094600,737922500,198000,198100,198200,198000,95
|
|
20230704,094500,719105200,198100,198100,198100,198100,8
|
|
20230704,094400,717520400,198100,198200,198200,198100,32
|
|
20230704,094300,711179500,198100,198100,198200,198100,38
|
|
20230704,094200,703651300,198200,198300,198300,198100,94
|
|
20230704,094100,685020800,198300,198500,198500,198300,23
|
|
20230704,094000,680457300,198500,198500,198500,198500,13
|
|
20230704,093900,677876800,198500,198400,198500,198400,23
|
|
20230704,093800,673312500,198300,198300,198300,198300,17
|
|
20230704,093700,669941400,198300,198600,198600,198300,24
|
|
20230704,093600,665178300,198300,198200,198300,198200,24
|
|
20230704,093500,660420400,198200,198400,198500,197900,444
|
|
20230704,093400,572403600,198400,198100,198400,198100,36
|
|
20230704,093300,565268800,197900,197800,198100,197800,126
|
|
20230704,093200,540330900,197900,197900,197900,197900,20
|
|
20230704,093100,536372900,198000,198500,198500,197900,394
|
|
20230704,093000,458311200,198500,198500,198500,198500,21
|
|
20230704,092900,454142700,198400,198400,198400,198400,11
|
|
20230704,092800,451960300,198300,198300,198300,198300,2
|
|
20230704,092700,451563700,198600,197900,198600,197900,53
|
|
20230704,092600,441066700,198000,198800,198800,198000,694
|
|
20230704,092500,303400300,198700,198800,198800,198700,44
|
|
20230704,092400,294656200,198700,198800,198800,198700,24
|
|
20230704,092300,289885100,198700,198700,198700,198700,15
|
|
20230704,092200,286904600,198700,198700,198800,198700,71
|
|
20230704,092100,272796000,198700,198700,198700,198600,51
|
|
20230704,092000,262663500,198700,198700,198700,198700,20
|
|
20230704,091900,258689500,198600,198800,198800,198600,88
|
|
20230704,091800,241202700,198800,199200,199200,198800,386
|
|
20230704,091700,164409200,199200,199100,199200,199100,73
|
|
20230704,091600,149871200,199300,199500,199500,199300,31
|
|
20230704,091500,143690200,199500,199500,199500,199500,8
|
|
20230704,091400,142094200,199300,199300,199300,199300,0
|
|
20230704,091300,142094200,199300,199600,199600,199300,93
|
|
20230704,091200,123542900,199600,199800,199800,199600,46
|
|
20230704,091100,114358200,199700,199700,199700,199600,34
|
|
20230704,091000,107570000,199700,199600,199700,199500,34
|
|
20230704,090900,100783300,199500,199500,199600,199500,14
|
|
20230704,090800,97989700,199500,199400,199800,199400,61
|
|
20230704,090700,85814800,199400,199400,199400,199400,2
|
|
20230704,090600,85416000,199100,199100,199100,199100,17
|
|
20230704,090500,82031300,199200,199900,199900,199200,7
|
|
20230704,090400,80635500,199100,199900,199900,199100,33
|
|
20230704,090300,74055900,199900,199600,200500,199600,56
|
|
20230704,090200,62858600,199600,198800,199600,198800,33
|
|
20230704,090100,56295400,198800,198800,198900,198700,49
|
|
20230704,090000,46556200,198800,199000,199100,198600,233
|