573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,183000,1089804700,72200,72200,72200,72200,300
|
|
20230706,182900,1089804700,72200,72200,72200,72200,0
|
|
20230706,182800,1089804700,72200,72200,72200,72200,0
|
|
20230706,182700,1089804700,72200,72200,72200,72200,0
|
|
20230706,182600,1089804700,72200,72200,72200,72200,0
|
|
20230706,182500,1089804700,72200,72200,72200,72200,0
|
|
20230706,182400,1089804700,72200,72200,72200,72200,0
|
|
20230706,182300,1089804700,72200,72200,72200,72200,0
|
|
20230706,182200,1089804700,72200,72200,72200,72200,0
|
|
20230706,182100,1089804700,72200,72200,72200,72200,0
|
|
20230706,182000,1089804700,72200,72200,72200,72200,0
|
|
20230706,181900,1089804700,72200,72200,72200,72200,0
|
|
20230706,181800,1089804700,72200,72200,72200,72200,0
|
|
20230706,181700,1089804700,72200,72200,72200,72200,0
|
|
20230706,181600,1089804700,72200,72200,72200,72200,0
|
|
20230706,181500,1089804700,72200,72200,72200,72200,0
|
|
20230706,181400,1089804700,72200,72200,72200,72200,0
|
|
20230706,181300,1089804700,72200,72200,72200,72200,0
|
|
20230706,181200,1089804700,72200,72200,72200,72200,0
|
|
20230706,181100,1089804700,72200,72200,72200,72200,0
|
|
20230706,181000,1089804700,72200,72200,72200,72200,0
|
|
20230706,180900,1089804700,72200,72200,72200,72200,0
|
|
20230706,180800,1089804700,72200,72200,72200,72200,0
|
|
20230706,180700,1089804700,72200,72200,72200,72200,0
|
|
20230706,180600,1089804700,72200,72200,72200,72200,0
|
|
20230706,180500,1089804700,72200,72200,72200,72200,0
|
|
20230706,180400,1089804700,72200,72200,72200,72200,0
|
|
20230706,180300,1089804700,72200,72200,72200,72200,0
|
|
20230706,180200,1089804700,72200,72200,72200,72200,0
|
|
20230706,180100,1089804700,72200,72200,72200,72200,0
|
|
20230706,180000,1089804700,72200,72200,72200,72200,300
|
|
20230706,175900,1089804700,72200,72200,72200,72200,0
|
|
20230706,175800,1089804700,72200,72200,72200,72200,0
|
|
20230706,175700,1089804700,72200,72200,72200,72200,0
|
|
20230706,175600,1089804700,72200,72200,72200,72200,0
|
|
20230706,175500,1089804700,72200,72200,72200,72200,0
|
|
20230706,175400,1089804700,72200,72200,72200,72200,0
|
|
20230706,175300,1089804700,72200,72200,72200,72200,0
|
|
20230706,175200,1089804700,72200,72200,72200,72200,0
|
|
20230706,175100,1089804700,72200,72200,72200,72200,0
|
|
20230706,175000,1089804700,72200,72200,72200,72200,0
|
|
20230706,174900,1089804700,72200,72200,72200,72200,0
|
|
20230706,174800,1089804700,72200,72200,72200,72200,0
|
|
20230706,174700,1089804700,72200,72200,72200,72200,0
|
|
20230706,174600,1089804700,72200,72200,72200,72200,0
|
|
20230706,174500,1089804700,72200,72200,72200,72200,0
|
|
20230706,174400,1089804700,72200,72200,72200,72200,0
|
|
20230706,174300,1089804700,72200,72200,72200,72200,0
|
|
20230706,174200,1089804700,72200,72200,72200,72200,0
|
|
20230706,174100,1089804700,72200,72200,72200,72200,0
|
|
20230706,174000,1089804700,72200,72200,72200,72200,0
|
|
20230706,173900,1089804700,72200,72200,72200,72200,0
|
|
20230706,173800,1089804700,72200,72200,72200,72200,0
|
|
20230706,173700,1089804700,72200,72200,72200,72200,0
|
|
20230706,173600,1089804700,72200,72200,72200,72200,0
|
|
20230706,173500,1089804700,72200,72200,72200,72200,0
|
|
20230706,173400,1089804700,72200,72200,72200,72200,0
|
|
20230706,173300,1089804700,72200,72200,72200,72200,0
|
|
20230706,173200,1089804700,72200,72200,72200,72200,0
|
|
20230706,173100,1089804700,72200,72200,72200,72200,0
|
|
20230706,173000,1089804700,72200,72200,72200,72200,300
|
|
20230706,172900,1089804700,72200,72200,72200,72200,0
|
|
20230706,172800,1089804700,72200,72200,72200,72200,0
|
|
20230706,172700,1089804700,72200,72200,72200,72200,0
|
|
20230706,172600,1089804700,72200,72200,72200,72200,0
|
|
20230706,172500,1089804700,72200,72200,72200,72200,0
|
|
20230706,172400,1089804700,72200,72200,72200,72200,0
|
|
20230706,172300,1089804700,72200,72200,72200,72200,0
|
|
20230706,172200,1089804700,72200,72200,72200,72200,0
|
|
20230706,172100,1089804700,72200,72200,72200,72200,0
|
|
20230706,172000,1089804700,72200,72200,72200,72200,0
|
|
20230706,171900,1089804700,72200,72200,72200,72200,0
|
|
20230706,171800,1089804700,72200,72200,72200,72200,0
|
|
20230706,171700,1089804700,72200,72200,72200,72200,0
|
|
20230706,171600,1089804700,72200,72200,72200,72200,0
|
|
20230706,171500,1089804700,72200,72200,72200,72200,0
|
|
20230706,171400,1089804700,72200,72200,72200,72200,0
|
|
20230706,171300,1089804700,72200,72200,72200,72200,0
|
|
20230706,171200,1089804700,72200,72200,72200,72200,0
|
|
20230706,171100,1089804700,72200,72200,72200,72200,0
|
|
20230706,171000,1089804700,72200,72200,72200,72200,0
|
|
20230706,170900,1089804700,72200,72200,72200,72200,0
|
|
20230706,170800,1089804700,72200,72200,72200,72200,0
|
|
20230706,170700,1089804700,72200,72200,72200,72200,0
|
|
20230706,170600,1089804700,72200,72200,72200,72200,0
|
|
20230706,170500,1089804700,72200,72200,72200,72200,0
|
|
20230706,170400,1089804700,72200,72200,72200,72200,0
|
|
20230706,170300,1089804700,72200,72200,72200,72200,0
|
|
20230706,170200,1089804700,72200,72200,72200,72200,0
|
|
20230706,170100,1089804700,72200,72200,72200,72200,0
|
|
20230706,170000,1089804700,72200,72200,72200,72200,300
|
|
20230706,165900,1089804700,72200,72200,72200,72200,0
|
|
20230706,165800,1089804700,72200,72200,72200,72200,0
|
|
20230706,165700,1089804700,72200,72200,72200,72200,0
|
|
20230706,165600,1089804700,72200,72200,72200,72200,0
|
|
20230706,165500,1089804700,72200,72200,72200,72200,0
|
|
20230706,165400,1089804700,72200,72200,72200,72200,0
|
|
20230706,165300,1089804700,72200,72200,72200,72200,0
|
|
20230706,165200,1089804700,72200,72200,72200,72200,0
|
|
20230706,165100,1089804700,72200,72200,72200,72200,0
|
|
20230706,165000,1089804700,72200,72200,72200,72200,0
|
|
20230706,164900,1089804700,72200,72200,72200,72200,0
|
|
20230706,164800,1089804700,72200,72200,72200,72200,0
|
|
20230706,164700,1089804700,72200,72200,72200,72200,0
|
|
20230706,164600,1089804700,72200,72200,72200,72200,0
|
|
20230706,164500,1089804700,72200,72200,72200,72200,0
|
|
20230706,164400,1089804700,72200,72200,72200,72200,0
|
|
20230706,164300,1089804700,72200,72200,72200,72200,0
|
|
20230706,164200,1089804700,72200,72200,72200,72200,0
|
|
20230706,164100,1089804700,72200,72200,72200,72200,0
|
|
20230706,164000,1089804700,72200,72200,72200,72200,0
|
|
20230706,163900,1089804700,72200,72200,72200,72200,0
|
|
20230706,163800,1089804700,72200,72200,72200,72200,0
|
|
20230706,163700,1089804700,72200,72200,72200,72200,0
|
|
20230706,163600,1089804700,72200,72200,72200,72200,0
|
|
20230706,163500,1089804700,72200,72200,72200,72200,0
|
|
20230706,163400,1089804700,72200,72200,72200,72200,0
|
|
20230706,163300,1089804700,72200,72200,72200,72200,0
|
|
20230706,163200,1089804700,72200,72200,72200,72200,0
|
|
20230706,163100,1089804700,72200,72200,72200,72200,0
|
|
20230706,163000,1089804700,72200,72200,72200,72200,300
|
|
20230706,162900,1089804700,72200,72200,72200,72200,0
|
|
20230706,162800,1089804700,72200,72200,72200,72200,0
|
|
20230706,162700,1089804700,72200,72200,72200,72200,0
|
|
20230706,162600,1089804700,72200,72200,72200,72200,0
|
|
20230706,162500,1089804700,72200,72200,72200,72200,0
|
|
20230706,162400,1089804700,72200,72200,72200,72200,0
|
|
20230706,162300,1089804700,72200,72200,72200,72200,0
|
|
20230706,162200,1089804700,72200,72200,72200,72200,0
|
|
20230706,162100,1089804700,72200,72200,72200,72200,0
|
|
20230706,162000,1089804700,72200,72200,72200,72200,0
|
|
20230706,161900,1089804700,72200,72200,72200,72200,0
|
|
20230706,161800,1089804700,72200,72200,72200,72200,0
|
|
20230706,161700,1089804700,72200,72200,72200,72200,0
|
|
20230706,161600,1089804700,72200,72200,72200,72200,0
|
|
20230706,161500,1089804700,72200,72200,72200,72200,0
|
|
20230706,161400,1089804700,72200,72200,72200,72200,0
|
|
20230706,161300,1089804700,72200,72200,72200,72200,0
|
|
20230706,161200,1089804700,72200,72200,72200,72200,0
|
|
20230706,161100,1089804700,72200,72200,72200,72200,0
|
|
20230706,161000,1089804700,72200,72200,72200,72200,0
|
|
20230706,160900,1089804700,72200,72200,72200,72200,0
|
|
20230706,160800,1089804700,72200,72200,72200,72200,0
|
|
20230706,160700,1089804700,72200,72200,72200,72200,0
|
|
20230706,160600,1089804700,72200,72200,72200,72200,0
|
|
20230706,160500,1089804700,72200,72200,72200,72200,0
|
|
20230706,160400,1089804700,72200,72200,72200,72200,0
|
|
20230706,160300,1089804700,72200,72200,72200,72200,0
|
|
20230706,160200,1089804700,72200,72200,72200,72200,0
|
|
20230706,160100,1089804700,72200,72200,72200,72200,0
|
|
20230706,160000,1089804700,72200,72200,72200,72200,300
|
|
20230706,155900,1089804700,72200,72200,72200,72200,0
|
|
20230706,155800,1089804700,72200,72200,72200,72200,0
|
|
20230706,155700,1089804700,72200,72200,72200,72200,0
|
|
20230706,155600,1089804700,72200,72200,72200,72200,0
|
|
20230706,155500,1089804700,72200,72200,72200,72200,0
|
|
20230706,155400,1089804700,72200,72200,72200,72200,0
|
|
20230706,155300,1089804700,72200,72200,72200,72200,0
|
|
20230706,155200,1089804700,72200,72200,72200,72200,0
|
|
20230706,155100,1089804700,72200,72200,72200,72200,0
|
|
20230706,155000,1089804700,72200,72200,72200,72200,0
|
|
20230706,154900,1089804700,72200,72200,72200,72200,0
|
|
20230706,154800,1089804700,72200,72200,72200,72200,0
|
|
20230706,154700,1089804700,72200,72200,72200,72200,0
|
|
20230706,154600,1089804700,72200,72200,72200,72200,0
|
|
20230706,154500,1089804700,72200,72200,72200,72200,0
|
|
20230706,154400,1089804700,72200,72200,72200,72200,0
|
|
20230706,154300,1089804700,72200,72200,72200,72200,0
|
|
20230706,154200,1089804700,72200,72200,72200,72200,0
|
|
20230706,154100,1089804700,72200,72200,72200,72200,0
|
|
20230706,154000,1089804700,72200,72200,72200,72200,0
|
|
20230706,153900,1089804700,72200,72200,72200,72200,0
|
|
20230706,153800,1089804700,72200,72200,72200,72200,0
|
|
20230706,153700,1089804700,72200,72200,72200,72200,0
|
|
20230706,153600,1089804700,72200,72200,72200,72200,0
|
|
20230706,153500,1089804700,72200,72200,72200,72200,0
|
|
20230706,153400,1089804700,72200,72200,72200,72200,0
|
|
20230706,153300,1089804700,72200,72200,72200,72200,0
|
|
20230706,153200,1089804700,72200,72200,72200,72200,0
|
|
20230706,153100,1089804700,72200,72200,72200,72200,0
|
|
20230706,153000,1089804700,72200,72200,72200,72200,600
|
|
20230706,152900,1068144700,71500,71500,71500,71500,0
|
|
20230706,152800,1068144700,71500,71500,71500,71500,0
|
|
20230706,152700,1068144700,71500,71500,71500,71500,0
|
|
20230706,152600,1068144700,71500,71500,71500,71500,0
|
|
20230706,152500,1068144700,71500,71500,71500,71500,0
|
|
20230706,152400,1068144700,71500,71500,71500,71500,0
|
|
20230706,152300,1068144700,71500,71500,71500,71500,0
|
|
20230706,152200,1068144700,71500,71500,71500,71500,0
|
|
20230706,152100,1068144700,71500,71500,71500,71500,0
|
|
20230706,152000,1068144700,71500,71500,71500,71500,0
|
|
20230706,151900,1068144700,71500,71600,71600,71500,18
|
|
20230706,151800,1066856200,71600,71600,71600,71600,1
|
|
20230706,151700,1066784600,71600,71600,71600,71600,2
|
|
20230706,151600,1066641400,71800,71600,71800,71500,204
|
|
20230706,151500,1052054800,71800,71800,71800,71800,87
|
|
20230706,151400,1045808200,71800,71800,71800,71800,0
|
|
20230706,151300,1045808200,71800,71800,71800,71800,34
|
|
20230706,151200,1043367000,71800,71800,71800,71800,0
|
|
20230706,151100,1043367000,71800,71800,71800,71800,2
|
|
20230706,151000,1043223400,71800,71800,71800,71800,10
|
|
20230706,150900,1042505400,71800,71800,71800,71800,18
|
|
20230706,150800,1041213000,71800,71800,71800,71800,2
|
|
20230706,150700,1041069400,71800,71800,71800,71800,0
|
|
20230706,150600,1041069400,71800,71800,71800,71800,0
|
|
20230706,150500,1041069400,71800,71800,71800,71800,0
|
|
20230706,150400,1041069400,71800,71800,71800,71800,2
|
|
20230706,150300,1040925800,71800,71800,71800,71800,2
|
|
20230706,150200,1040782200,72000,72000,72000,72000,0
|
|
20230706,150100,1040782200,72000,72000,72000,72000,1
|
|
20230706,150000,1040710200,71800,71800,71800,71800,0
|
|
20230706,145900,1040710200,71800,71800,71800,71800,2
|
|
20230706,145800,1040566600,71800,71800,71800,71800,17
|
|
20230706,145700,1039346000,71800,71800,71800,71800,0
|
|
20230706,145600,1039346000,71800,71800,71800,71800,0
|
|
20230706,145500,1039346000,71800,71800,71800,71800,1
|
|
20230706,145400,1039274200,71800,71800,71800,71800,526
|
|
20230706,145300,1001507400,71800,71800,71800,71800,401
|
|
20230706,145200,972715600,71800,71800,71800,71800,896
|
|
20230706,145100,908382800,71800,71800,71800,71800,0
|
|
20230706,145000,908382800,71800,71800,71800,71800,0
|
|
20230706,144900,908382800,71800,71800,71800,71800,0
|
|
20230706,144800,908382800,71800,71800,71800,71800,0
|
|
20230706,144700,908382800,71800,71800,71800,71800,0
|
|
20230706,144600,908382800,71800,72000,72000,71800,3
|
|
20230706,144500,908167200,71800,71800,71800,71800,0
|
|
20230706,144400,908167200,71800,71800,71800,71800,0
|
|
20230706,144300,908167200,71800,71800,71800,71800,16
|
|
20230706,144200,907018400,71900,71900,71900,71900,0
|
|
20230706,144100,907018400,71900,71900,71900,71900,0
|
|
20230706,144000,907018400,71900,71900,71900,71900,0
|
|
20230706,143900,907018400,71900,71900,71900,71900,0
|
|
20230706,143800,907018400,71900,71900,71900,71900,0
|
|
20230706,143700,907018400,71900,71900,71900,71900,0
|
|
20230706,143600,907018400,71900,71900,71900,71900,0
|
|
20230706,143500,907018400,71900,71900,71900,71900,0
|
|
20230706,143400,907018400,71900,71900,71900,71900,1
|
|
20230706,143300,906946500,71900,71900,71900,71900,0
|
|
20230706,143200,906946500,71900,71900,71900,71900,10
|
|
20230706,143100,906227500,71900,71900,71900,71900,257
|
|
20230706,143000,887749200,72000,72000,72000,72000,1
|
|
20230706,142900,887677200,72000,72000,72000,72000,0
|
|
20230706,142800,887677200,72000,72000,72000,72000,1
|
|
20230706,142700,887605200,71900,71900,71900,71900,0
|
|
20230706,142600,887605200,71900,72000,72000,71900,14
|
|
20230706,142500,886598500,72000,72000,72000,72000,0
|
|
20230706,142400,886598500,72000,72000,72000,72000,0
|
|
20230706,142300,886598500,72000,72000,72000,72000,0
|
|
20230706,142200,886598500,72000,72000,72000,72000,2
|
|
20230706,142100,886454500,71900,71900,71900,71900,0
|
|
20230706,142000,886454500,71900,71900,71900,71900,0
|
|
20230706,141900,886454500,71900,71900,71900,71900,0
|
|
20230706,141800,886454500,71900,71900,71900,71900,10
|
|
20230706,141700,885735500,72000,72000,72000,72000,0
|
|
20230706,141600,885735500,72000,72000,72000,72000,0
|
|
20230706,141500,885735500,72000,72000,72000,72000,0
|
|
20230706,141400,885735500,72000,72000,72000,72000,1
|
|
20230706,141300,885663500,71900,71900,71900,71900,0
|
|
20230706,141200,885663500,71900,71900,71900,71900,20
|
|
20230706,141100,884225500,71900,71900,71900,71900,0
|
|
20230706,141000,884225500,71900,71900,71900,71900,59
|
|
20230706,140900,879983400,71900,71900,71900,71900,100
|
|
20230706,140800,872793400,72000,72000,72000,72000,0
|
|
20230706,140700,872793400,72000,72000,72000,72000,0
|
|
20230706,140600,872793400,72000,72000,72000,72000,0
|
|
20230706,140500,872793400,72000,72000,72000,72000,0
|
|
20230706,140400,872793400,72000,72000,72000,72000,0
|
|
20230706,140300,872793400,72000,72000,72000,72000,0
|
|
20230706,140200,872793400,72000,72000,72000,72000,0
|
|
20230706,140100,872793400,72000,72000,72000,72000,0
|
|
20230706,140000,872793400,72000,72000,72000,72000,0
|
|
20230706,135900,872793400,72000,72000,72000,72000,0
|
|
20230706,135800,872793400,72000,72000,72000,72000,1
|
|
20230706,135700,872721400,71900,71900,71900,71900,0
|
|
20230706,135600,872721400,71900,71900,71900,71900,0
|
|
20230706,135500,872721400,71900,71900,71900,71900,0
|
|
20230706,135400,872721400,71900,71900,71900,71900,0
|
|
20230706,135300,872721400,71900,71900,71900,71900,0
|
|
20230706,135200,872721400,71900,71900,71900,71900,0
|
|
20230706,135100,872721400,71900,71900,71900,71900,1
|
|
20230706,135000,872649500,72000,72000,72000,72000,0
|
|
20230706,134900,872649500,72000,72000,72000,72000,0
|
|
20230706,134800,872649500,72000,72000,72000,72000,0
|
|
20230706,134700,872649500,72000,72000,72000,72000,0
|
|
20230706,134600,872649500,72000,72000,72000,72000,0
|
|
20230706,134500,872649500,72000,72000,72000,72000,0
|
|
20230706,134400,872649500,72000,72000,72000,72000,0
|
|
20230706,134300,872649500,72000,72000,72000,72000,1
|
|
20230706,134200,872577500,72000,72000,72000,72000,10
|
|
20230706,134100,871857500,72000,72000,72000,72000,23
|
|
20230706,134000,870201500,72000,71900,72000,71900,18
|
|
20230706,133900,868905600,71900,71900,71900,71900,0
|
|
20230706,133800,868905600,71900,71900,71900,71900,54
|
|
20230706,133700,865023000,72000,72000,72000,72000,0
|
|
20230706,133600,865023000,72000,72000,72000,72000,0
|
|
20230706,133500,865023000,72000,72000,72000,72000,11
|
|
20230706,133400,864231000,72000,72000,72000,72000,0
|
|
20230706,133300,864231000,72000,72000,72000,72000,0
|
|
20230706,133200,864231000,72000,72000,72000,72000,53
|
|
20230706,133100,860415000,72100,72100,72100,72100,0
|
|
20230706,133000,860415000,72100,72100,72100,72100,0
|
|
20230706,132900,860415000,72100,72100,72100,72100,0
|
|
20230706,132800,860415000,72100,72100,72100,72100,0
|
|
20230706,132700,860415000,72100,72100,72100,72100,1
|
|
20230706,132600,860342900,72000,72000,72000,72000,0
|
|
20230706,132500,860342900,72000,72000,72000,72000,30
|
|
20230706,132400,858182900,72100,72100,72100,72100,0
|
|
20230706,132300,858182900,72100,72100,72100,72100,0
|
|
20230706,132200,858182900,72100,72100,72100,72100,2
|
|
20230706,132100,858038700,72000,72000,72000,72000,0
|
|
20230706,132000,858038700,72000,72000,72000,72000,0
|
|
20230706,131900,858038700,72000,72000,72000,72000,18
|
|
20230706,131800,856742700,72000,72000,72000,72000,0
|
|
20230706,131700,856742700,72000,72000,72000,72000,0
|
|
20230706,131600,856742700,72000,72000,72000,72000,0
|
|
20230706,131500,856742700,72000,72000,72000,72000,0
|
|
20230706,131400,856742700,72000,72000,72000,72000,0
|
|
20230706,131300,856742700,72000,72000,72000,72000,10
|
|
20230706,131200,856022700,72000,72000,72000,72000,1
|
|
20230706,131100,855950700,72000,72000,72000,72000,1
|
|
20230706,131000,855878700,72000,72000,72000,72000,0
|
|
20230706,130900,855878700,72000,72000,72000,72000,0
|
|
20230706,130800,855878700,72000,72000,72000,72000,0
|
|
20230706,130700,855878700,72000,72000,72000,72000,0
|
|
20230706,130600,855878700,72000,72000,72000,72000,0
|
|
20230706,130500,855878700,72000,72000,72000,72000,0
|
|
20230706,130400,855878700,72000,72000,72000,72000,0
|
|
20230706,130300,855878700,72000,72000,72000,72000,0
|
|
20230706,130200,855878700,72000,72000,72000,72000,0
|
|
20230706,130100,855878700,72000,72000,72000,72000,305
|
|
20230706,130000,833918700,72000,72000,72000,72000,0
|
|
20230706,125900,833918700,72000,72000,72000,72000,0
|
|
20230706,125800,833918700,72000,72000,72000,72000,0
|
|
20230706,125700,833918700,72000,72000,72000,72000,0
|
|
20230706,125600,833918700,72000,72000,72000,72000,1
|
|
20230706,125500,833846700,72000,72000,72000,72000,2
|
|
20230706,125400,833702700,71900,71900,71900,71900,50
|
|
20230706,125300,830107700,71900,71900,71900,71900,21
|
|
20230706,125200,828597800,72000,72000,72000,72000,0
|
|
20230706,125100,828597800,72000,72000,72000,72000,1
|
|
20230706,125000,828525800,71900,71900,71900,71900,42
|
|
20230706,124900,825506000,71900,71900,71900,71900,1
|
|
20230706,124800,825434100,72000,72000,72000,72000,0
|
|
20230706,124700,825434100,72000,72000,72000,72000,0
|
|
20230706,124600,825434100,72000,72000,72000,72000,0
|
|
20230706,124500,825434100,72000,72000,72000,72000,0
|
|
20230706,124400,825434100,72000,72000,72000,72000,0
|
|
20230706,124300,825434100,72000,72000,72000,72000,0
|
|
20230706,124200,825434100,72000,72000,72000,72000,0
|
|
20230706,124100,825434100,72000,72000,72000,72000,0
|
|
20230706,124000,825434100,72000,72000,72000,72000,6
|
|
20230706,123900,825002100,72000,72000,72000,72000,6
|
|
20230706,123800,824570100,72000,72000,72000,72000,10
|
|
20230706,123700,823850100,71900,71900,71900,71900,0
|
|
20230706,123600,823850100,71900,71900,71900,71900,0
|
|
20230706,123500,823850100,71900,71900,71900,71900,1
|
|
20230706,123400,823778200,71900,71900,71900,71900,75
|
|
20230706,123300,818385700,71900,71900,71900,71900,0
|
|
20230706,123200,818385700,71900,71900,71900,71900,0
|
|
20230706,123100,818385700,71900,71900,71900,71900,1074
|
|
20230706,123000,741165100,71900,71900,71900,71900,90
|
|
20230706,122900,734694100,72000,72000,72000,72000,0
|
|
20230706,122800,734694100,72000,72000,72000,72000,0
|
|
20230706,122700,734694100,72000,72000,72000,72000,0
|
|
20230706,122600,734694100,72000,72000,72000,72000,0
|
|
20230706,122500,734694100,72000,71900,72000,71900,101
|
|
20230706,122400,727432100,72000,72000,72000,72000,0
|
|
20230706,122300,727432100,72000,72000,72000,72000,0
|
|
20230706,122200,727432100,72000,72000,72000,72000,481
|
|
20230706,122100,692800100,72000,72000,72000,72000,277
|
|
20230706,122000,672856100,72000,72000,72000,72000,15
|
|
20230706,121900,671776100,72000,72000,72000,71900,350
|
|
20230706,121800,646581500,72000,72000,72000,72000,783
|
|
20230706,121700,590205500,72000,72000,72000,72000,978
|
|
20230706,121600,519789500,72100,72100,72100,72100,40
|
|
20230706,121500,516905500,72200,72200,72200,72200,0
|
|
20230706,121400,516905500,72200,72200,72200,72200,0
|
|
20230706,121300,516905500,72200,72200,72200,72200,0
|
|
20230706,121200,516905500,72200,72300,72300,72200,39
|
|
20230706,121100,514089600,72300,72200,72300,72200,12
|
|
20230706,121000,513223000,72200,72200,72200,72200,0
|
|
20230706,120900,513223000,72200,72200,72200,72200,1
|
|
20230706,120800,513150800,72200,72200,72200,72200,0
|
|
20230706,120700,513150800,72200,72100,72200,72100,28
|
|
20230706,120600,511131900,72000,72000,72000,72000,170
|
|
20230706,120500,498891900,72000,72000,72000,72000,0
|
|
20230706,120400,498891900,72000,72000,72000,72000,0
|
|
20230706,120300,498891900,72000,72000,72000,72000,0
|
|
20230706,120200,498891900,72000,72000,72000,72000,0
|
|
20230706,120100,498891900,72000,71500,72000,71500,13
|
|
20230706,120000,497960000,71500,71600,71600,71500,4
|
|
20230706,115900,497673700,71600,71700,71700,71600,10
|
|
20230706,115800,496957300,71800,71800,71800,71800,0
|
|
20230706,115700,496957300,71800,71800,71800,71800,0
|
|
20230706,115600,496957300,71800,71800,71800,71800,7
|
|
20230706,115500,496454700,71600,71600,71600,71600,1
|
|
20230706,115400,496383100,71800,71800,71800,71800,1
|
|
20230706,115300,496311300,71600,71600,71600,71600,1
|
|
20230706,115200,496239700,71600,71600,71600,71600,0
|
|
20230706,115100,496239700,71600,71600,71600,71600,0
|
|
20230706,115000,496239700,71600,71600,71600,71600,1
|
|
20230706,114900,496168100,71600,71600,71600,71600,4
|
|
20230706,114800,495881700,71900,71600,71900,71600,6
|
|
20230706,114700,495451100,72100,71700,72100,71700,22
|
|
20230706,114600,493867300,72100,72100,72100,72100,0
|
|
20230706,114500,493867300,72100,72100,72100,72100,0
|
|
20230706,114400,493867300,72100,71800,72100,71800,25
|
|
20230706,114300,492069700,71500,71500,71500,71500,0
|
|
20230706,114200,492069700,71500,71700,71700,71500,10
|
|
20230706,114100,491354300,71700,71700,71700,71700,0
|
|
20230706,114000,491354300,71700,71700,71700,71700,0
|
|
20230706,113900,491354300,71700,71700,71700,71700,3
|
|
20230706,113800,491139200,71700,71600,71800,71600,8
|
|
20230706,113700,490565700,71700,71700,71700,71700,2
|
|
20230706,113600,490422300,71700,71700,71700,71700,1
|
|
20230706,113500,490350600,72000,72000,72000,72000,0
|
|
20230706,113400,490350600,72000,72000,72000,72000,2
|
|
20230706,113300,490206600,72000,72000,72000,72000,0
|
|
20230706,113200,490206600,72000,72000,72000,72000,0
|
|
20230706,113100,490206600,72000,72000,72000,72000,154
|
|
20230706,113000,479118600,72000,71700,72000,71700,344
|
|
20230706,112900,454408300,71600,71600,71600,71600,10
|
|
20230706,112800,453692300,71600,71500,71600,71500,4
|
|
20230706,112700,453406200,71500,71600,71600,71500,5
|
|
20230706,112600,453048300,71600,71600,71600,71600,3
|
|
20230706,112500,452833500,71600,71600,71600,71600,1
|
|
20230706,112400,452761900,71700,71700,71700,71700,0
|
|
20230706,112300,452761900,71700,71700,71700,71700,0
|
|
20230706,112200,452761900,71700,71700,71700,71700,1
|
|
20230706,112100,452690200,71700,71600,71700,71600,20
|
|
20230706,112000,451258000,71500,71500,71500,71500,0
|
|
20230706,111900,451258000,71500,71500,71500,71500,2
|
|
20230706,111800,451115000,71500,71500,71500,71500,1
|
|
20230706,111700,451043500,71500,71500,71500,71500,3
|
|
20230706,111600,450829000,71500,71500,71500,71500,68
|
|
20230706,111500,445967000,71400,71300,71400,71300,4
|
|
20230706,111400,445681700,71300,71300,71300,71300,2
|
|
20230706,111300,445539100,71400,71400,71400,71400,0
|
|
20230706,111200,445539100,71400,71400,71400,71400,9
|
|
20230706,111100,444896500,71400,71400,71400,71400,0
|
|
20230706,111000,444896500,71400,71400,71400,71400,0
|
|
20230706,110900,444896500,71400,71400,71400,71400,0
|
|
20230706,110800,444896500,71400,71600,71600,71400,88
|
|
20230706,110700,438604500,71600,71600,71600,71600,49
|
|
20230706,110600,435096100,71600,71400,71700,71400,172
|
|
20230706,110500,422802200,71400,71200,71400,71200,9
|
|
20230706,110400,422160700,71400,71200,71400,71200,2
|
|
20230706,110300,422018100,71200,71200,71500,71200,3
|
|
20230706,110200,421804200,71500,71500,71500,71500,0
|
|
20230706,110100,421804200,71500,71500,71500,71500,100
|
|
20230706,110000,414654200,71700,71800,71800,71600,698
|
|
20230706,105900,364624400,71900,71000,72000,71000,1194
|
|
20230706,105800,279107100,70900,70900,70900,70900,10
|
|
20230706,105700,278398100,71100,71000,71100,71000,5
|
|
20230706,105600,278043000,71000,70800,71000,70800,6
|
|
20230706,105500,277617600,70800,70700,71000,70700,3
|
|
20230706,105400,277405100,70700,70700,70700,70700,0
|
|
20230706,105300,277405100,70700,70900,71000,70700,430
|
|
20230706,105200,246968500,70900,70900,70900,70900,3
|
|
20230706,105100,246755800,70900,71100,71100,70900,3
|
|
20230706,105000,246542900,70900,70900,70900,70900,11
|
|
20230706,104900,245763000,70900,70900,70900,70900,0
|
|
20230706,104800,245763000,70900,70900,70900,70900,1
|
|
20230706,104700,245692100,71000,71000,71000,71000,3
|
|
20230706,104600,245479100,70900,70900,70900,70900,0
|
|
20230706,104500,245479100,70900,71000,71000,70900,4
|
|
20230706,104400,245195300,71100,71100,71100,71100,1
|
|
20230706,104300,245124200,70900,70900,70900,70900,11
|
|
20230706,104200,244344300,71100,70900,71100,70900,4
|
|
20230706,104100,244060400,70900,70900,70900,70900,4
|
|
20230706,104000,243776800,70900,70900,70900,70900,2
|
|
20230706,103900,243635000,70900,71000,71000,70900,2
|
|
20230706,103800,243493100,70900,70900,70900,70900,2
|
|
20230706,103700,243351300,70900,71000,71000,70900,48
|
|
20230706,103600,239943400,71000,71000,71000,71000,3
|
|
20230706,103500,239730400,71000,71000,71000,71000,72
|
|
20230706,103400,234618400,71000,71000,71000,71000,2
|
|
20230706,103300,234476400,71000,71000,71000,71000,14
|
|
20230706,103200,233482400,71100,71100,71100,71000,27
|
|
20230706,103100,231565200,71000,70900,71000,70900,3
|
|
20230706,103000,231352400,70900,70900,71100,70900,5
|
|
20230706,102900,230997600,70900,70900,70900,70900,1
|
|
20230706,102800,230926700,71100,71100,71100,71100,1
|
|
20230706,102700,230855600,70900,70900,70900,70900,1
|
|
20230706,102600,230784700,71100,71100,71100,71100,1
|
|
20230706,102500,230713600,70900,70900,70900,70900,22
|
|
20230706,102400,229153800,71000,71000,71100,70900,6
|
|
20230706,102300,228727900,71000,71000,71000,71000,0
|
|
20230706,102200,228727900,71000,71000,71000,71000,0
|
|
20230706,102100,228727900,71000,71000,71000,71000,32
|
|
20230706,102000,226455900,71000,71100,71200,71000,3
|
|
20230706,101900,226242600,71000,71000,71200,71000,5
|
|
20230706,101800,225887400,71200,71100,71200,71000,19
|
|
20230706,101700,224537900,71200,71100,71200,71000,4
|
|
20230706,101600,224253400,71000,71000,71000,71000,0
|
|
20230706,101500,224253400,71000,71000,71000,71000,0
|
|
20230706,101400,224253400,71000,71000,71000,70900,22
|
|
20230706,101300,222691600,71000,71000,71000,71000,0
|
|
20230706,101200,222691600,71000,71100,71200,71000,124
|
|
20230706,101100,213887300,71000,71000,71000,71000,1
|
|
20230706,101000,213816300,71000,71000,71000,71000,0
|
|
20230706,100900,213816300,71000,71000,71000,71000,1
|
|
20230706,100800,213745300,71000,71100,71100,71000,4
|
|
20230706,100700,213461200,71000,71100,71100,71000,27
|
|
20230706,100600,211542100,71200,71200,71200,71200,15
|
|
20230706,100500,210474100,71200,71100,71200,71100,14
|
|
20230706,100400,209478600,71200,71200,71200,71200,1
|
|
20230706,100300,209407400,71100,71000,71200,71000,6
|
|
20230706,100200,208981000,71200,71100,71200,71000,329
|
|
20230706,100100,185568300,71100,71100,71100,71100,59
|
|
20230706,100000,181373400,71200,71200,71200,71200,1
|
|
20230706,095900,181302200,71100,71100,71100,71100,11
|
|
20230706,095800,180520100,71200,71200,71200,71200,2
|
|
20230706,095700,180377700,71100,71000,71100,71000,2
|
|
20230706,095600,180235600,71000,71000,71000,71000,7
|
|
20230706,095500,179738600,71000,71100,71100,71000,2
|
|
20230706,095400,179596500,71000,71000,71000,71000,10
|
|
20230706,095300,178886500,71100,71000,71100,71000,2
|
|
20230706,095200,178744400,71100,71100,71100,71000,6
|
|
20230706,095100,178318000,71000,71000,71100,71000,26
|
|
20230706,095000,176471000,71100,71100,71100,71100,100
|
|
20230706,094900,169361000,71000,71000,71000,71000,0
|
|
20230706,094800,169361000,71000,71000,71000,71000,0
|
|
20230706,094700,169361000,71000,71000,71000,71000,0
|
|
20230706,094600,169361000,71000,71000,71000,71000,2
|
|
20230706,094500,169219000,71000,71000,71000,71000,6
|
|
20230706,094400,168793000,71000,71000,71000,71000,21
|
|
20230706,094300,167302000,71200,71200,71200,71200,0
|
|
20230706,094200,167302000,71200,71000,71200,71000,6
|
|
20230706,094100,166875700,71000,71000,71000,71000,0
|
|
20230706,094000,166875700,71000,71000,71000,71000,0
|
|
20230706,093900,166875700,71000,71100,71100,71000,13
|
|
20230706,093800,165951500,71100,71100,71100,71100,0
|
|
20230706,093700,165951500,71100,71100,71100,71100,0
|
|
20230706,093600,165951500,71100,71100,71100,71100,27
|
|
20230706,093500,164031800,71200,71200,71200,71200,1
|
|
20230706,093400,163960600,71400,71100,71400,71100,3
|
|
20230706,093300,163746800,71100,71100,71400,71000,24
|
|
20230706,093200,162038400,71300,71200,71300,71200,2
|
|
20230706,093100,161895900,71100,71300,71400,71100,3
|
|
20230706,093000,161682100,71100,71100,71100,71100,43
|
|
20230706,092900,158624800,71100,71000,71100,71000,2
|
|
20230706,092800,158482700,70900,70900,70900,70900,0
|
|
20230706,092700,158482700,70900,70900,70900,70900,10
|
|
20230706,092600,157773700,70900,70900,70900,70900,1
|
|
20230706,092500,157702800,70900,70900,70900,70900,0
|
|
20230706,092400,157702800,70900,70800,70900,70800,67
|
|
20230706,092300,152953000,70800,70800,70800,70700,101
|
|
20230706,092200,145802300,70900,70900,70900,70900,10
|
|
20230706,092100,145093300,71000,71000,71000,70900,75
|
|
20230706,092000,139775500,71200,71100,71200,71000,101
|
|
20230706,091900,132600700,71100,71100,71200,71100,133
|
|
20230706,091800,123137400,71100,71100,71100,71100,2
|
|
20230706,091700,122995200,71200,71200,71200,71200,0
|
|
20230706,091600,122995200,71200,71100,71200,71100,114
|
|
20230706,091500,114883500,71100,71100,71100,71100,1
|
|
20230706,091400,114812400,71000,71000,71000,71000,0
|
|
20230706,091300,114812400,71000,71000,71000,71000,1
|
|
20230706,091200,114741400,71000,71000,71000,71000,32
|
|
20230706,091100,112469400,70900,70800,70900,70800,9
|
|
20230706,091000,111831900,70900,70800,70900,70800,3
|
|
20230706,090900,111619300,71100,70900,71100,70900,107
|
|
20230706,090800,104031000,70700,71400,71400,70700,470
|
|
20230706,090700,70649600,71400,71500,71500,71400,119
|
|
20230706,090600,62151100,71400,71500,71500,71400,15
|
|
20230706,090500,61078700,71600,71600,71600,71500,23
|
|
20230706,090400,59432000,71700,71700,71700,71700,117
|
|
20230706,090300,51043100,71700,71700,71700,71700,0
|
|
20230706,090200,51043100,71700,71800,71800,71700,5
|
|
20230706,090100,50684500,71800,72200,72200,71800,573
|
|
20230706,090000,9314300,72200,72200,72700,72200,129
|