636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,193300,13678215300,69900,69900,69900,69900,8149
|
|
20230707,193200,13678215300,69900,69900,69900,69900,0
|
|
20230707,193100,13678215300,69900,69900,69900,69900,0
|
|
20230707,193000,13678215300,69900,69900,69900,69900,0
|
|
20230707,192900,13678215300,69900,69900,69900,69900,0
|
|
20230707,192800,13678215300,69900,69900,69900,69900,0
|
|
20230707,192700,13678215300,69900,69900,69900,69900,0
|
|
20230707,192600,13678215300,69900,69900,69900,69900,0
|
|
20230707,192500,13678215300,69900,69900,69900,69900,0
|
|
20230707,192400,13678215300,69900,69900,69900,69900,0
|
|
20230707,192300,13678215300,69900,69900,69900,69900,0
|
|
20230707,192200,13678215300,69900,69900,69900,69900,0
|
|
20230707,192100,13678215300,69900,69900,69900,69900,0
|
|
20230707,192000,13678215300,69900,69900,69900,69900,0
|
|
20230707,191900,13678215300,69900,69900,69900,69900,0
|
|
20230707,191800,13678215300,69900,69900,69900,69900,0
|
|
20230707,191700,13678215300,69900,69900,69900,69900,0
|
|
20230707,191600,13678215300,69900,69900,69900,69900,0
|
|
20230707,191500,13678215300,69900,69900,69900,69900,0
|
|
20230707,191400,13678215300,69900,69900,69900,69900,0
|
|
20230707,191300,13678215300,69900,69900,69900,69900,0
|
|
20230707,191200,13678215300,69900,69900,69900,69900,0
|
|
20230707,191100,13678215300,69900,69900,69900,69900,0
|
|
20230707,191000,13678215300,69900,69900,69900,69900,0
|
|
20230707,190900,13678215300,69900,69900,69900,69900,0
|
|
20230707,190800,13678215300,69900,69900,69900,69900,0
|
|
20230707,190700,13678215300,69900,69900,69900,69900,0
|
|
20230707,190600,13678215300,69900,69900,69900,69900,0
|
|
20230707,190500,13678215300,69900,69900,69900,69900,0
|
|
20230707,190400,13678215300,69900,69900,69900,69900,0
|
|
20230707,190300,13678215300,69900,69900,69900,69900,8149
|
|
20230707,190200,13678215300,69900,69900,69900,69900,0
|
|
20230707,190100,13678215300,69900,69900,69900,69900,0
|
|
20230707,190000,13678215300,69900,69900,69900,69900,0
|
|
20230707,185900,13678215300,69900,69900,69900,69900,0
|
|
20230707,185800,13678215300,69900,69900,69900,69900,0
|
|
20230707,185700,13678215300,69900,69900,69900,69900,0
|
|
20230707,185600,13678215300,69900,69900,69900,69900,0
|
|
20230707,185500,13678215300,69900,69900,69900,69900,0
|
|
20230707,185400,13678215300,69900,69900,69900,69900,0
|
|
20230707,185300,13678215300,69900,69900,69900,69900,0
|
|
20230707,185200,13678215300,69900,69900,69900,69900,0
|
|
20230707,185100,13678215300,69900,69900,69900,69900,0
|
|
20230707,185000,13678215300,69900,69900,69900,69900,0
|
|
20230707,184900,13678215300,69900,69900,69900,69900,0
|
|
20230707,184800,13678215300,69900,69900,69900,69900,0
|
|
20230707,184700,13678215300,69900,69900,69900,69900,0
|
|
20230707,184600,13678215300,69900,69900,69900,69900,0
|
|
20230707,184500,13678215300,69900,69900,69900,69900,0
|
|
20230707,184400,13678215300,69900,69900,69900,69900,0
|
|
20230707,184300,13678215300,69900,69900,69900,69900,0
|
|
20230707,184200,13678215300,69900,69900,69900,69900,0
|
|
20230707,184100,13678215300,69900,69900,69900,69900,0
|
|
20230707,184000,13678215300,69900,69900,69900,69900,0
|
|
20230707,183900,13678215300,69900,69900,69900,69900,0
|
|
20230707,183800,13678215300,69900,69900,69900,69900,0
|
|
20230707,183700,13678215300,69900,69900,69900,69900,0
|
|
20230707,183600,13678215300,69900,69900,69900,69900,0
|
|
20230707,183500,13678215300,69900,69900,69900,69900,0
|
|
20230707,183400,13678215300,69900,69900,69900,69900,0
|
|
20230707,183300,13678215300,69900,69900,69900,69900,8149
|
|
20230707,183200,13678215300,69900,69900,69900,69900,0
|
|
20230707,183100,13678215300,69900,69900,69900,69900,0
|
|
20230707,183000,13678215300,69900,69900,69900,69900,0
|
|
20230707,182900,13678215300,69900,69900,69900,69900,0
|
|
20230707,182800,13678215300,69900,69900,69900,69900,0
|
|
20230707,182700,13678215300,69900,69900,69900,69900,0
|
|
20230707,182600,13678215300,69900,69900,69900,69900,0
|
|
20230707,182500,13678215300,69900,69900,69900,69900,0
|
|
20230707,182400,13678215300,69900,69900,69900,69900,0
|
|
20230707,182300,13678215300,69900,69900,69900,69900,0
|
|
20230707,182200,13678215300,69900,69900,69900,69900,0
|
|
20230707,182100,13678215300,69900,69900,69900,69900,0
|
|
20230707,182000,13678215300,69900,69900,69900,69900,0
|
|
20230707,181900,13678215300,69900,69900,69900,69900,0
|
|
20230707,181800,13678215300,69900,69900,69900,69900,0
|
|
20230707,181700,13678215300,69900,69900,69900,69900,0
|
|
20230707,181600,13678215300,69900,69900,69900,69900,0
|
|
20230707,181500,13678215300,69900,69900,69900,69900,0
|
|
20230707,181400,13678215300,69900,69900,69900,69900,0
|
|
20230707,181300,13678215300,69900,69900,69900,69900,0
|
|
20230707,181200,13678215300,69900,69900,69900,69900,0
|
|
20230707,181100,13678215300,69900,69900,69900,69900,0
|
|
20230707,181000,13678215300,69900,69900,69900,69900,0
|
|
20230707,180900,13678215300,69900,69900,69900,69900,0
|
|
20230707,180800,13678215300,69900,69900,69900,69900,0
|
|
20230707,180700,13678215300,69900,69900,69900,69900,0
|
|
20230707,180600,13678215300,69900,69900,69900,69900,0
|
|
20230707,180500,13678215300,69900,69900,69900,69900,0
|
|
20230707,180400,13678215300,69900,69900,69900,69900,0
|
|
20230707,180300,13678215300,69900,69900,69900,69900,8149
|
|
20230707,180200,13678215300,69900,69900,69900,69900,0
|
|
20230707,180100,13678215300,69900,69900,69900,69900,0
|
|
20230707,180000,13678215300,69900,69900,69900,69900,0
|
|
20230707,175900,13678215300,69900,69900,69900,69900,0
|
|
20230707,175800,13678215300,69900,69900,69900,69900,0
|
|
20230707,175700,13678215300,69900,69900,69900,69900,0
|
|
20230707,175600,13678215300,69900,69900,69900,69900,0
|
|
20230707,175500,13678215300,69900,69900,69900,69900,0
|
|
20230707,175400,13678215300,69900,69900,69900,69900,0
|
|
20230707,175300,13678215300,69900,69900,69900,69900,0
|
|
20230707,175200,13678215300,69900,69900,69900,69900,0
|
|
20230707,175100,13678215300,69900,69900,69900,69900,0
|
|
20230707,175000,13678215300,69900,69900,69900,69900,0
|
|
20230707,174900,13678215300,69900,69900,69900,69900,0
|
|
20230707,174800,13678215300,69900,69900,69900,69900,0
|
|
20230707,174700,13678215300,69900,69900,69900,69900,0
|
|
20230707,174600,13678215300,69900,69900,69900,69900,0
|
|
20230707,174500,13678215300,69900,69900,69900,69900,0
|
|
20230707,174400,13678215300,69900,69900,69900,69900,0
|
|
20230707,174300,13678215300,69900,69900,69900,69900,0
|
|
20230707,174200,13678215300,69900,69900,69900,69900,0
|
|
20230707,174100,13678215300,69900,69900,69900,69900,0
|
|
20230707,174000,13678215300,69900,69900,69900,69900,0
|
|
20230707,173900,13678215300,69900,69900,69900,69900,0
|
|
20230707,173800,13678215300,69900,69900,69900,69900,0
|
|
20230707,173700,13678215300,69900,69900,69900,69900,0
|
|
20230707,173600,13678215300,69900,69900,69900,69900,0
|
|
20230707,173500,13678215300,69900,69900,69900,69900,0
|
|
20230707,173400,13678215300,69900,69900,69900,69900,0
|
|
20230707,173300,13678215300,69900,69900,69900,69900,8149
|
|
20230707,173200,13678215300,69900,69900,69900,69900,0
|
|
20230707,173100,13678215300,69900,69900,69900,69900,0
|
|
20230707,173000,13678215300,69900,69900,69900,69900,0
|
|
20230707,172900,13678215300,69900,69900,69900,69900,0
|
|
20230707,172800,13678215300,69900,69900,69900,69900,0
|
|
20230707,172700,13678215300,69900,69900,69900,69900,0
|
|
20230707,172600,13678215300,69900,69900,69900,69900,0
|
|
20230707,172500,13678215300,69900,69900,69900,69900,0
|
|
20230707,172400,13678215300,69900,69900,69900,69900,0
|
|
20230707,172300,13678215300,69900,69900,69900,69900,0
|
|
20230707,172200,13678215300,69900,69900,69900,69900,0
|
|
20230707,172100,13678215300,69900,69900,69900,69900,0
|
|
20230707,172000,13678215300,69900,69900,69900,69900,0
|
|
20230707,171900,13678215300,69900,69900,69900,69900,0
|
|
20230707,171800,13678215300,69900,69900,69900,69900,0
|
|
20230707,171700,13678215300,69900,69900,69900,69900,0
|
|
20230707,171600,13678215300,69900,69900,69900,69900,0
|
|
20230707,171500,13678215300,69900,69900,69900,69900,0
|
|
20230707,171400,13678215300,69900,69900,69900,69900,0
|
|
20230707,171300,13678215300,69900,69900,69900,69900,0
|
|
20230707,171200,13678215300,69900,69900,69900,69900,0
|
|
20230707,171100,13678215300,69900,69900,69900,69900,0
|
|
20230707,171000,13678215300,69900,69900,69900,69900,0
|
|
20230707,170900,13678215300,69900,69900,69900,69900,0
|
|
20230707,170800,13678215300,69900,69900,69900,69900,0
|
|
20230707,170700,13678215300,69900,69900,69900,69900,0
|
|
20230707,170600,13678215300,69900,69900,69900,69900,0
|
|
20230707,170500,13678215300,69900,69900,69900,69900,0
|
|
20230707,170400,13678215300,69900,69900,69900,69900,0
|
|
20230707,170300,13678215300,69900,69900,69900,69900,8149
|
|
20230707,170200,13678215300,69900,69900,69900,69900,0
|
|
20230707,170100,13678215300,69900,69900,69900,69900,0
|
|
20230707,170000,13678215300,69900,69900,69900,69900,0
|
|
20230707,165900,13678215300,69900,69900,69900,69900,0
|
|
20230707,165800,13678215300,69900,69900,69900,69900,0
|
|
20230707,165700,13678215300,69900,69900,69900,69900,0
|
|
20230707,165600,13678215300,69900,69900,69900,69900,0
|
|
20230707,165500,13678215300,69900,69900,69900,69900,0
|
|
20230707,165400,13678215300,69900,69900,69900,69900,0
|
|
20230707,165300,13678215300,69900,69900,69900,69900,0
|
|
20230707,165200,13678215300,69900,69900,69900,69900,0
|
|
20230707,165100,13678215300,69900,69900,69900,69900,0
|
|
20230707,165000,13678215300,69900,69900,69900,69900,0
|
|
20230707,164900,13678215300,69900,69900,69900,69900,0
|
|
20230707,164800,13678215300,69900,69900,69900,69900,0
|
|
20230707,164700,13678215300,69900,69900,69900,69900,0
|
|
20230707,164600,13678215300,69900,69900,69900,69900,0
|
|
20230707,164500,13678215300,69900,69900,69900,69900,0
|
|
20230707,164400,13678215300,69900,69900,69900,69900,0
|
|
20230707,164300,13678215300,69900,69900,69900,69900,0
|
|
20230707,164200,13678215300,69900,69900,69900,69900,0
|
|
20230707,164100,13678215300,69900,69900,69900,69900,0
|
|
20230707,164000,13678215300,69900,69900,69900,69900,0
|
|
20230707,163900,13678215300,69900,69900,69900,69900,0
|
|
20230707,163800,13678215300,69900,69900,69900,69900,0
|
|
20230707,163700,13678215300,69900,69900,69900,69900,0
|
|
20230707,163600,13678215300,69900,69900,69900,69900,0
|
|
20230707,163500,13678215300,69900,69900,69900,69900,0
|
|
20230707,163400,13678215300,69900,69900,69900,69900,0
|
|
20230707,163300,13678215300,69900,69900,69900,69900,8149
|
|
20230707,163200,13678215300,69900,69900,69900,69900,0
|
|
20230707,163100,13678215300,69900,69900,69900,69900,0
|
|
20230707,163000,13678215300,69900,69900,69900,69900,0
|
|
20230707,162900,13678215300,69900,69900,69900,69900,0
|
|
20230707,162800,13678215300,69900,69900,69900,69900,0
|
|
20230707,162700,13678215300,69900,69900,69900,69900,0
|
|
20230707,162600,13678215300,69900,69900,69900,69900,0
|
|
20230707,162500,13678215300,69900,69900,69900,69900,0
|
|
20230707,162400,13678215300,69900,69900,69900,69900,0
|
|
20230707,162300,13678215300,69900,69900,69900,69900,0
|
|
20230707,162200,13678215300,69900,69900,69900,69900,0
|
|
20230707,162100,13678215300,69900,69900,69900,69900,0
|
|
20230707,162000,13678215300,69900,69900,69900,69900,0
|
|
20230707,161900,13678215300,69900,69900,69900,69900,0
|
|
20230707,161800,13678215300,69900,69900,69900,69900,0
|
|
20230707,161700,13678215300,69900,69900,69900,69900,0
|
|
20230707,161600,13678215300,69900,69900,69900,69900,0
|
|
20230707,161500,13678215300,69900,69900,69900,69900,0
|
|
20230707,161400,13678215300,69900,69900,69900,69900,0
|
|
20230707,161300,13678215300,69900,69900,69900,69900,0
|
|
20230707,161200,13678215300,69900,69900,69900,69900,0
|
|
20230707,161100,13678215300,69900,69900,69900,69900,0
|
|
20230707,161000,13678215300,69900,69900,69900,69900,0
|
|
20230707,160900,13678215300,69900,69900,69900,69900,0
|
|
20230707,160800,13678215300,69900,69900,69900,69900,0
|
|
20230707,160700,13678215300,69900,69900,69900,69900,0
|
|
20230707,160600,13678215300,69900,69900,69900,69900,0
|
|
20230707,160500,13678215300,69900,69900,69900,69900,0
|
|
20230707,160400,13678215300,69900,69900,69900,69900,0
|
|
20230707,160300,13678215300,69900,69900,69900,69900,8149
|
|
20230707,160200,13678215300,69900,69900,69900,69900,0
|
|
20230707,160100,13678215300,69900,69900,69900,69900,0
|
|
20230707,160000,13678215300,69900,69900,69900,69900,0
|
|
20230707,155900,13678215300,69900,69900,69900,69900,0
|
|
20230707,155800,13678215300,69900,69900,69900,69900,0
|
|
20230707,155700,13678215300,69900,69900,69900,69900,0
|
|
20230707,155600,13678215300,69900,69900,69900,69900,0
|
|
20230707,155500,13678215300,69900,69900,69900,69900,0
|
|
20230707,155400,13678215300,69900,69900,69900,69900,0
|
|
20230707,155300,13678215300,69900,69900,69900,69900,0
|
|
20230707,155200,13678215300,69900,69900,69900,69900,0
|
|
20230707,155100,13678215300,69900,69900,69900,69900,0
|
|
20230707,155000,13678215300,69900,69900,69900,69900,0
|
|
20230707,154900,13678215300,69900,69900,69900,69900,0
|
|
20230707,154800,13678215300,69900,69900,69900,69900,0
|
|
20230707,154700,13678215300,69900,69900,69900,69900,0
|
|
20230707,154600,13678215300,69900,69900,69900,69900,0
|
|
20230707,154500,13678215300,69900,69900,69900,69900,0
|
|
20230707,154400,13678215300,69900,69900,69900,69900,0
|
|
20230707,154300,13678215300,69900,69900,69900,69900,0
|
|
20230707,154200,13678215300,69900,69900,69900,69900,0
|
|
20230707,154100,13678215300,69900,69900,69900,69900,0
|
|
20230707,154000,13678215300,69900,69900,69900,69900,0
|
|
20230707,153900,13678215300,69900,69900,69900,69900,0
|
|
20230707,153800,13678215300,69900,69900,69900,69900,0
|
|
20230707,153700,13678215300,69900,69900,69900,69900,0
|
|
20230707,153600,13678215300,69900,69900,69900,69900,0
|
|
20230707,153500,13678215300,69900,69900,69900,69900,0
|
|
20230707,153400,13678215300,69900,69900,69900,69900,0
|
|
20230707,153300,13678215300,69900,69900,69900,69900,8149
|
|
20230707,153200,13678215300,69900,69900,69900,69900,0
|
|
20230707,153100,13678215300,69900,69900,69900,69900,0
|
|
20230707,153000,13678215300,69900,69900,69900,69900,8149
|
|
20230707,152900,13108600200,70000,70000,70000,70000,0
|
|
20230707,152800,13108600200,70000,70000,70000,70000,0
|
|
20230707,152700,13108600200,70000,70000,70000,70000,0
|
|
20230707,152600,13108600200,70000,70000,70000,70000,0
|
|
20230707,152500,13108600200,70000,70000,70000,70000,0
|
|
20230707,152400,13108600200,70000,70000,70000,70000,0
|
|
20230707,152300,13108600200,70000,70000,70000,70000,0
|
|
20230707,152200,13108600200,70000,70000,70000,70000,0
|
|
20230707,152100,13108600200,70000,70000,70000,70000,0
|
|
20230707,152000,13108600200,70000,70000,70000,70000,0
|
|
20230707,151900,13108600200,70000,70000,70100,69900,544
|
|
20230707,151800,13070501100,69900,69900,70000,69900,358
|
|
20230707,151700,13045469700,70000,70000,70000,69800,1216
|
|
20230707,151600,12960485800,69900,70000,70000,69800,2292
|
|
20230707,151500,12800270200,70000,70000,70000,69900,1421
|
|
20230707,151400,12700927400,70000,70000,70000,69900,1240
|
|
20230707,151300,12614137100,70100,70000,70100,70000,1447
|
|
20230707,151200,12512832200,70100,70100,70100,70000,700
|
|
20230707,151100,12463816600,70100,70100,70100,70000,2576
|
|
20230707,151000,12283400800,70100,70200,70200,70100,687
|
|
20230707,150900,12235214200,70200,70100,70200,70100,333
|
|
20230707,150800,12211870800,70100,70000,70100,70000,3491
|
|
20230707,150700,11967156300,70000,70000,70100,70000,113
|
|
20230707,150600,11959243500,70000,70000,70100,70000,391
|
|
20230707,150500,11931871700,70000,70100,70100,70000,882
|
|
20230707,150400,11870057700,70100,70000,70100,70000,419
|
|
20230707,150300,11840718100,70100,70100,70100,70000,187
|
|
20230707,150200,11827616100,70100,70100,70100,70000,143
|
|
20230707,150100,11817602300,70000,70100,70100,70000,270
|
|
20230707,150000,11798688500,70100,70100,70100,70000,605
|
|
20230707,145900,11756280600,70100,70100,70200,70100,285
|
|
20230707,145800,11736300800,70100,70200,70200,70100,77
|
|
20230707,145700,11730901200,70200,70100,70200,70100,40
|
|
20230707,145600,11728096900,70100,70100,70100,70100,442
|
|
20230707,145500,11697112700,70100,70200,70200,70100,320
|
|
20230707,145400,11674649800,70200,70100,70200,70100,101
|
|
20230707,145300,11667566400,70100,70200,70200,70100,135
|
|
20230707,145200,11658102300,70100,70100,70100,70100,82
|
|
20230707,145100,11652354100,70100,70100,70100,70100,217
|
|
20230707,145000,11637142400,70200,70100,70200,70100,356
|
|
20230707,144900,11612186500,70100,70100,70100,70100,239
|
|
20230707,144800,11595432600,70100,70100,70200,70100,251
|
|
20230707,144700,11577837200,70200,70200,70200,70200,121
|
|
20230707,144600,11569343000,70200,70200,70200,70200,325
|
|
20230707,144500,11546528000,70200,70200,70200,70200,224
|
|
20230707,144400,11530803200,70200,70200,70200,70200,930
|
|
20230707,144300,11465517200,70100,70100,70200,70100,426
|
|
20230707,144200,11435649600,70100,70100,70100,70000,1176
|
|
20230707,144100,11353212100,70000,70100,70100,70000,316
|
|
20230707,144000,11331085500,70100,70000,70200,70000,478
|
|
20230707,143900,11297580700,70100,70000,70100,70000,403
|
|
20230707,143800,11269332300,70100,70100,70100,70000,863
|
|
20230707,143700,11208841300,70000,70100,70100,70000,835
|
|
20230707,143600,11150310300,70100,70100,70200,70100,142
|
|
20230707,143500,11140356000,70100,70100,70100,70100,196
|
|
20230707,143400,11126616400,70100,70100,70100,70100,433
|
|
20230707,143300,11096263100,70100,70200,70200,70100,911
|
|
20230707,143200,11032312500,70200,70200,70300,70200,89
|
|
20230707,143100,11026062400,70200,70200,70300,70200,145
|
|
20230707,143000,11015883300,70200,70100,70300,70100,650
|
|
20230707,142900,10970254500,70100,70100,70200,70100,210
|
|
20230707,142800,10955530700,70100,70000,70200,70000,1802
|
|
20230707,142700,10829225300,70000,70000,70000,70000,144
|
|
20230707,142600,10819145300,70000,70000,70100,70000,130
|
|
20230707,142500,10810045200,70000,70000,70000,70000,419
|
|
20230707,142400,10780715200,70100,70100,70100,70000,465
|
|
20230707,142300,10748153900,70000,70000,70100,70000,78
|
|
20230707,142200,10742689400,70000,70000,70100,70000,113
|
|
20230707,142100,10734771700,70100,70000,70100,69900,2807
|
|
20230707,142000,10538250400,70000,69800,70000,69800,2198
|
|
20230707,141900,10384612800,69800,69900,69900,69800,71
|
|
20230707,141800,10379654000,69800,69800,69900,69800,531
|
|
20230707,141700,10342585200,69900,69800,69900,69800,180
|
|
20230707,141600,10330016600,69900,69900,69900,69800,318
|
|
20230707,141500,10307790000,69900,69900,70000,69900,564
|
|
20230707,141400,10268366200,69900,69900,70000,69900,66
|
|
20230707,141300,10263750900,69900,69800,70000,69700,3653
|
|
20230707,141200,10008545700,69700,69700,69700,69700,64
|
|
20230707,141100,10004084900,69700,69700,69800,69700,133
|
|
20230707,141000,9994812200,69700,69800,69800,69700,83
|
|
20230707,140900,9989024200,69700,69800,69800,69700,515
|
|
20230707,140800,9953080900,69700,69700,69900,69700,471
|
|
20230707,140700,9920200600,69800,69800,69900,69800,643
|
|
20230707,140600,9875317200,69900,69900,69900,69800,1022
|
|
20230707,140500,9803883100,70000,70000,70000,69900,5
|
|
20230707,140400,9803533200,69900,70000,70000,69900,155
|
|
20230707,140300,9792683300,70000,70000,70000,70000,7
|
|
20230707,140200,9792193300,70000,70000,70000,70000,13
|
|
20230707,140100,9791283300,70000,70000,70000,70000,9
|
|
20230707,140000,9790653300,70000,70000,70000,69900,76
|
|
20230707,135900,9785334500,70000,70000,70000,69900,1235
|
|
20230707,135800,9698886200,70000,70000,70000,70000,81
|
|
20230707,135700,9693216200,70000,70000,70000,69900,30
|
|
20230707,135600,9691116500,69900,69900,70000,69900,43
|
|
20230707,135500,9688110200,69900,69900,70000,69900,19
|
|
20230707,135400,9686781900,69900,70000,70000,69900,38
|
|
20230707,135300,9684125300,70000,70000,70000,69900,43
|
|
20230707,135200,9681116400,69900,69900,70000,69900,9
|
|
20230707,135100,9680487200,70000,69900,70000,69900,107
|
|
20230707,135000,9672997700,69900,69900,69900,69900,2
|
|
20230707,134900,9672857900,69900,70000,70000,69900,2
|
|
20230707,134800,9672718000,69900,69900,69900,69900,38
|
|
20230707,134700,9670061800,69900,69900,70000,69900,480
|
|
20230707,134600,9636504800,69900,70000,70000,69900,60
|
|
20230707,134500,9632310000,70000,69900,70000,69900,743
|
|
20230707,134400,9580373500,69800,69900,69900,69800,53
|
|
20230707,134300,9576673300,69900,69900,69900,69800,241
|
|
20230707,134200,9559827500,69900,69900,70000,69900,453
|
|
20230707,134100,9528147100,70000,69700,70000,69700,15294
|
|
20230707,134000,8459444400,69700,69600,69700,69500,960
|
|
20230707,133900,8392656200,69600,69600,69600,69600,910
|
|
20230707,133800,8329320200,69600,69700,69700,69600,1396
|
|
20230707,133700,8232157600,69700,69700,69700,69600,139
|
|
20230707,133600,8222475300,69700,69700,69700,69600,186
|
|
20230707,133500,8209511200,69700,69700,69700,69600,253
|
|
20230707,133400,8191877600,69800,69700,69800,69700,62
|
|
20230707,133300,8187552100,69700,69800,69800,69700,1714
|
|
20230707,133200,8068049700,69800,69900,69900,69800,41
|
|
20230707,133100,8065187600,69900,69900,69900,69800,952
|
|
20230707,133000,7998736400,69800,69800,69800,69800,75
|
|
20230707,132900,7993501400,69800,69900,69900,69800,117
|
|
20230707,132800,7985323200,69900,69800,69900,69800,12
|
|
20230707,132700,7984485200,69900,69900,69900,69900,23
|
|
20230707,132600,7982877500,69800,69800,69800,69800,546
|
|
20230707,132500,7944766700,69800,69800,69800,69800,225
|
|
20230707,132400,7929061700,69900,69900,69900,69900,5
|
|
20230707,132300,7928712200,69900,69900,69900,69800,41
|
|
20230707,132200,7925847800,69800,69800,69900,69800,16
|
|
20230707,132100,7924730500,69900,69900,69900,69900,2
|
|
20230707,132000,7924590700,69900,69900,69900,69900,28
|
|
20230707,131900,7922633500,69900,69800,69900,69800,60
|
|
20230707,131800,7918442500,69800,69800,69900,69800,916
|
|
20230707,131700,7854486100,69900,69800,69900,69800,485
|
|
20230707,131600,7820632100,69800,69900,69900,69800,126
|
|
20230707,131500,7811826700,69800,69800,69800,69800,41
|
|
20230707,131400,7808964900,69800,69900,69900,69800,24
|
|
20230707,131300,7807288500,69800,69800,69800,69800,36
|
|
20230707,131200,7804775700,69800,69800,69900,69800,14
|
|
20230707,131100,7803798200,69800,69900,69900,69800,1104
|
|
20230707,131000,7726643200,70000,70000,70000,70000,1
|
|
20230707,130900,7726573200,70000,70000,70000,70000,4
|
|
20230707,130800,7726293200,70000,70000,70000,70000,17
|
|
20230707,130700,7725103200,69900,69900,69900,69900,230
|
|
20230707,130600,7709026200,69900,70000,70000,69900,97
|
|
20230707,130500,7702241200,69900,69900,69900,69900,0
|
|
20230707,130400,7702241200,69900,70000,70000,69900,26
|
|
20230707,130300,7700423700,69900,70100,70100,69900,1024
|
|
20230707,130200,7628751000,70100,70000,70100,70000,91
|
|
20230707,130100,7622374900,70100,70100,70100,70100,55
|
|
20230707,130000,7618519400,70200,70100,70200,70100,31
|
|
20230707,125900,7616346100,70100,70100,70100,70100,503
|
|
20230707,125800,7581085800,70200,70100,70200,70100,7
|
|
20230707,125700,7580594800,70100,70100,70100,70100,3
|
|
20230707,125600,7580384500,70100,70100,70100,70100,13
|
|
20230707,125500,7579473200,70100,70100,70200,70100,670
|
|
20230707,125400,7532499100,70200,70200,70200,70200,16
|
|
20230707,125300,7531375900,70200,70200,70200,70200,22
|
|
20230707,125200,7529831500,70200,70200,70200,70200,102
|
|
20230707,125100,7522671100,70200,70200,70200,70100,116
|
|
20230707,125000,7514529900,70100,70100,70100,70100,0
|
|
20230707,124900,7514529900,70100,70100,70100,70100,0
|
|
20230707,124800,7514529900,70100,70100,70100,70100,186
|
|
20230707,124700,7501491300,70100,70200,70200,70100,6
|
|
20230707,124600,7501070400,70100,70200,70200,70100,12
|
|
20230707,124500,7500228800,70200,70200,70200,70200,3
|
|
20230707,124400,7500018200,70100,70200,70200,70100,73
|
|
20230707,124300,7494900600,70100,70200,70200,70100,223
|
|
20230707,124200,7479266800,70100,70100,70100,70100,0
|
|
20230707,124100,7479266800,70100,70100,70100,70100,607
|
|
20230707,124000,7436716100,70200,70200,70200,70200,60
|
|
20230707,123900,7432504100,70200,70100,70200,70100,66
|
|
20230707,123800,7427873200,70200,70200,70200,70100,226
|
|
20230707,123700,7412018000,70100,70100,70200,70100,192
|
|
20230707,123600,7398556600,70100,70100,70100,70100,24
|
|
20230707,123500,7396874200,70100,70200,70200,70100,147
|
|
20230707,123400,7386555300,70200,70200,70200,70200,1
|
|
20230707,123300,7386485100,70200,70200,70200,70200,6
|
|
20230707,123200,7386063900,70200,70100,70200,70100,452
|
|
20230707,123100,7354354900,70100,70200,70200,70000,866
|
|
20230707,123000,7293655800,70200,70200,70300,70200,219
|
|
20230707,122900,7278281700,70200,70300,70300,70200,778
|
|
20230707,122800,7223661900,70300,70400,70400,70300,81
|
|
20230707,122700,7217967400,70300,70400,70400,70300,50
|
|
20230707,122600,7214452000,70300,70300,70300,70300,129
|
|
20230707,122500,7205383300,70400,70400,70400,70300,512
|
|
20230707,122400,7169387000,70300,70300,70300,70300,2
|
|
20230707,122300,7169246400,70300,70400,70400,70300,244
|
|
20230707,122200,7152093100,70400,70400,70400,70300,102
|
|
20230707,122100,7144912600,70400,70500,70500,70400,313
|
|
20230707,122000,7122876400,70500,70500,70500,70400,67
|
|
20230707,121900,7118158900,70500,70500,70500,70400,11
|
|
20230707,121800,7117383600,70500,70500,70500,70500,151
|
|
20230707,121700,7106738100,70400,70400,70500,70400,274
|
|
20230707,121600,7087448400,70400,70400,70400,70300,777
|
|
20230707,121500,7032747700,70300,70300,70300,70300,0
|
|
20230707,121400,7032747700,70300,70300,70300,70300,4
|
|
20230707,121300,7032466500,70300,70300,70400,70300,5
|
|
20230707,121200,7032114800,70400,70300,70400,70300,444
|
|
20230707,121100,7000899100,70300,70300,70300,70300,1
|
|
20230707,121000,7000828800,70300,70200,70300,70200,34
|
|
20230707,120900,6998441800,70200,70100,70300,70100,541
|
|
20230707,120800,6960431000,70200,70300,70300,69900,1870
|
|
20230707,120700,6829665700,70300,70200,70300,70200,107
|
|
20230707,120600,6822149200,70300,70100,70300,70000,350
|
|
20230707,120500,6797613900,70100,70200,70200,70000,82
|
|
20230707,120400,6791865600,70200,70000,70200,70000,5654
|
|
20230707,120300,6395942300,70000,70000,70000,70000,124
|
|
20230707,120200,6387262300,70000,69900,70000,69900,42
|
|
20230707,120100,6384326200,70000,70000,70000,70000,2
|
|
20230707,120000,6384186200,70000,70000,70000,70000,1
|
|
20230707,115900,6384116200,70000,69900,70000,69900,65
|
|
20230707,115800,6379569400,70000,69900,70000,69900,257
|
|
20230707,115700,6361604500,70000,69900,70000,69900,33
|
|
20230707,115600,6359296400,69900,69900,70000,69900,76
|
|
20230707,115500,6353982400,69900,69900,69900,69900,1
|
|
20230707,115400,6353912500,70000,69900,70000,69900,520
|
|
20230707,115300,6317562500,69900,70000,70000,69900,231
|
|
20230707,115200,6301393600,70000,69900,70000,69900,168
|
|
20230707,115100,6289649600,69900,70000,70000,69900,68
|
|
20230707,115000,6284889700,70000,70100,70100,70000,1374
|
|
20230707,114900,6188709600,70100,70000,70100,70000,280
|
|
20230707,114800,6169106000,70000,70000,70000,70000,44
|
|
20230707,114700,6166026000,70000,70100,70100,70000,120
|
|
20230707,114600,6157624700,70000,70100,70100,70000,133
|
|
20230707,114500,6148314500,70100,70100,70100,70100,3
|
|
20230707,114400,6148104200,70100,70100,70100,70100,43
|
|
20230707,114300,6145089900,70000,70000,70000,70000,107
|
|
20230707,114200,6137599900,70000,70000,70000,70000,60
|
|
20230707,114100,6133399900,70000,70100,70100,70000,99
|
|
20230707,114000,6126467300,70100,70100,70100,70000,249
|
|
20230707,113900,6109016200,70100,70100,70100,70100,10
|
|
20230707,113800,6108315200,70100,70100,70100,70100,0
|
|
20230707,113700,6108315200,70100,70100,70100,70100,7
|
|
20230707,113600,6107824500,70100,70100,70100,70100,0
|
|
20230707,113500,6107824500,70100,70100,70200,70100,12
|
|
20230707,113400,6106983200,70100,70200,70200,70100,907
|
|
20230707,113300,6043321800,70200,70200,70200,70200,2
|
|
20230707,113200,6043181400,70100,70200,70200,70100,36
|
|
20230707,113100,6040657700,70100,70100,70200,70100,43
|
|
20230707,113000,6037643300,70200,70100,70200,70100,80
|
|
20230707,112900,6032035100,70100,70200,70200,70100,717
|
|
20230707,112800,5981773300,70200,70100,70200,70100,70
|
|
20230707,112700,5976864700,70200,70100,70200,70100,820
|
|
20230707,112600,5919338000,70200,70200,70200,70100,179
|
|
20230707,112500,5906774900,70200,70200,70200,70100,37
|
|
20230707,112400,5904181000,70200,70200,70200,70200,57
|
|
20230707,112300,5900179600,70200,70200,70200,70200,3
|
|
20230707,112200,5899969000,70100,70100,70100,70100,23
|
|
20230707,112100,5898356700,70100,70100,70200,70100,73
|
|
20230707,112000,5893239300,70100,70100,70200,70100,73
|
|
20230707,111900,5888119900,70200,70100,70300,70100,4798
|
|
20230707,111800,5551735000,70000,70000,70100,70000,1283
|
|
20230707,111700,5461924800,69900,70000,70100,69900,298
|
|
20230707,111600,5441067300,70100,70000,70100,70000,602
|
|
20230707,111500,5398925600,70000,70000,70100,70000,191
|
|
20230707,111400,5385555300,70100,70000,70100,70000,277
|
|
20230707,111300,5366163400,70100,70100,70100,70000,46
|
|
20230707,111200,5362942800,70000,70100,70100,70000,25
|
|
20230707,111100,5361192500,70100,70000,70100,70000,109
|
|
20230707,111000,5353552400,70000,70000,70000,70000,15
|
|
20230707,110900,5352502400,70100,70000,70100,70000,75
|
|
20230707,110800,5347251600,70000,70000,70000,70000,29
|
|
20230707,110700,5345221600,70000,70000,70000,70000,1054
|
|
20230707,110600,5271441600,70100,70000,70100,70000,35
|
|
20230707,110500,5268988400,70000,70000,70100,70000,1689
|
|
20230707,110400,5150752200,70100,70100,70100,70000,79
|
|
20230707,110300,5145219300,70000,70000,70100,70000,475
|
|
20230707,110200,5111964200,70100,70100,70200,70000,799
|
|
20230707,110100,5055954400,70100,70100,70100,70100,87
|
|
20230707,110000,5049855700,70100,70100,70200,70100,45
|
|
20230707,105900,5046701000,70100,70100,70100,70100,74
|
|
20230707,105800,5041513600,70200,70100,70200,70100,158
|
|
20230707,105700,5030423200,70100,70200,70200,70100,603
|
|
20230707,105600,4988152800,70100,70200,70200,70100,207
|
|
20230707,105500,4973641400,70200,70100,70200,70100,26
|
|
20230707,105400,4971818500,70100,70100,70100,70100,141
|
|
20230707,105300,4961934400,70200,70200,70200,70100,405
|
|
20230707,105200,4933538400,70200,70100,70200,70100,31
|
|
20230707,105100,4931364200,70100,70100,70200,70100,26
|
|
20230707,105000,4929541100,70100,70100,70200,70100,33
|
|
20230707,104900,4927227600,70100,70100,70100,70100,41
|
|
20230707,104800,4924353500,70100,70200,70200,70100,171
|
|
20230707,104700,4912364300,70100,70200,70200,70100,37
|
|
20230707,104600,4909769700,70100,70000,70200,70000,645
|
|
20230707,104500,4864556800,70100,70100,70100,70000,530
|
|
20230707,104400,4827421200,70100,70200,70200,70100,2066
|
|
20230707,104300,4682539800,70200,70200,70200,70200,48
|
|
20230707,104200,4679170200,70200,70300,70300,70200,57
|
|
20230707,104100,4675168100,70300,70300,70300,70200,452
|
|
20230707,104000,4643412500,70200,70300,70400,70200,246
|
|
20230707,103900,4626118400,70300,70300,70400,70200,787
|
|
20230707,103800,4570808500,70300,70400,70400,70300,21
|
|
20230707,103700,4569330900,70400,70500,70500,70400,118
|
|
20230707,103600,4561022100,70500,70400,70800,70400,3095
|
|
20230707,103500,4342809100,70400,70500,70500,70400,675
|
|
20230707,103400,4295287700,70500,70500,70500,70500,147
|
|
20230707,103300,4284924200,70500,70400,70500,70400,58
|
|
20230707,103200,4280840500,70500,70500,70500,70400,31
|
|
20230707,103100,4278655700,70500,70500,70500,70500,106
|
|
20230707,103000,4271182700,70500,70500,70500,70500,287
|
|
20230707,102900,4250949200,70500,70400,70500,70400,32
|
|
20230707,102800,4248695300,70500,70500,70500,70500,18
|
|
20230707,102700,4247426300,70500,70400,70500,70400,472
|
|
20230707,102600,4214196600,70500,70600,70600,70400,316
|
|
20230707,102500,4191912900,70600,70800,70800,70600,613
|
|
20230707,102400,4148597500,70800,70800,70800,70800,89
|
|
20230707,102300,4142296300,70900,70900,70900,70900,107
|
|
20230707,102200,4134710000,70900,70700,71000,70700,1175
|
|
20230707,102100,4051486400,70800,70800,70800,70700,228
|
|
20230707,102000,4035353200,70700,70700,70700,70700,36
|
|
20230707,101900,4032808000,70800,70800,70800,70800,259
|
|
20230707,101800,4014470800,70800,70900,70900,70800,193
|
|
20230707,101700,4000804500,70900,71000,71000,70900,59
|
|
20230707,101600,3996619500,71000,71100,71100,71000,101
|
|
20230707,101500,3989440200,71000,71100,71100,71000,57
|
|
20230707,101400,3985392900,71100,70900,71100,70800,1795
|
|
20230707,101300,3858072300,70900,70900,70900,70900,39
|
|
20230707,101200,3855307200,70900,70900,70900,70800,12
|
|
20230707,101100,3854456500,70900,70800,70900,70800,122
|
|
20230707,101000,3845807800,70900,70800,70900,70800,28
|
|
20230707,100900,3843823900,70800,70800,70800,70800,10
|
|
20230707,100800,3843115900,70900,70700,70900,70700,1403
|
|
20230707,100700,3743833500,70700,70700,70700,70700,122
|
|
20230707,100600,3735208100,70800,70700,70800,70700,289
|
|
20230707,100500,3714755200,70800,70800,70800,70800,198
|
|
20230707,100400,3700736800,70900,70900,70900,70900,12
|
|
20230707,100300,3699886000,70900,70900,70900,70900,15
|
|
20230707,100200,3698822500,70900,70500,71000,70500,3628
|
|
20230707,100100,3442662700,70600,70700,70700,70500,251
|
|
20230707,100000,3424941400,70700,70600,70700,70600,79
|
|
20230707,095900,3419362600,70600,70600,70700,70600,90
|
|
20230707,095800,3413007200,70600,70800,70800,70600,201
|
|
20230707,095700,3398806400,70700,70700,70700,70700,6
|
|
20230707,095600,3398382200,70700,70800,70800,70700,24
|
|
20230707,095500,3396685200,70800,70800,70800,70700,52
|
|
20230707,095400,3393004200,70800,70800,70800,70800,42
|
|
20230707,095300,3390030600,70900,70700,70900,70700,2065
|
|
20230707,095200,3243892200,70800,70800,70800,70700,102
|
|
20230707,095100,3236679100,70700,70800,70800,70700,171
|
|
20230707,095000,3224585200,70800,70900,71000,70800,245
|
|
20230707,094900,3207217000,70900,71000,71000,70900,57
|
|
20230707,094800,3203170600,71000,70800,71000,70800,49
|
|
20230707,094700,3199697400,70800,70700,71000,70700,1875
|
|
20230707,094600,3066893100,70700,70700,70800,70700,112
|
|
20230707,094500,3058971700,70700,70800,70900,70700,145
|
|
20230707,094400,3048706400,70800,70800,70900,70800,250
|
|
20230707,094300,3031006200,70900,71000,71000,70900,193
|
|
20230707,094200,3017321600,71000,71000,71000,71000,510
|
|
20230707,094100,2981111600,71100,71100,71100,71100,229
|
|
20230707,094000,2964829700,71100,71100,71100,71100,151
|
|
20230707,093900,2954093600,71200,71200,71200,71100,70
|
|
20230707,093800,2949113400,71200,71200,71200,71100,153
|
|
20230707,093700,2938229800,71300,71200,71300,71200,776
|
|
20230707,093600,2882972000,71200,71200,71200,71100,273
|
|
20230707,093500,2863558200,71200,71200,71200,71100,30
|
|
20230707,093400,2861422400,71100,71300,71300,71100,178
|
|
20230707,093300,2848758800,71300,71300,71300,71200,266
|
|
20230707,093200,2829804300,71200,71400,71500,71200,804
|
|
20230707,093100,2772420200,71400,71100,71400,71100,1522
|
|
20230707,093000,2664021900,71100,71100,71200,71100,67
|
|
20230707,092900,2659252300,71100,71100,71100,71100,38
|
|
20230707,092800,2656550500,71100,71200,71200,71100,123
|
|
20230707,092700,2647800300,71200,71200,71300,71200,449
|
|
20230707,092600,2615826400,71200,71100,71200,71100,466
|
|
20230707,092500,2582661600,71100,70900,71200,70900,846
|
|
20230707,092400,2522549300,70800,70800,70900,70700,423
|
|
20230707,092300,2492562800,70800,70600,70800,70500,285
|
|
20230707,092200,2472404700,70700,70700,70800,70400,802
|
|
20230707,092100,2415811200,70600,70500,70600,70500,567
|
|
20230707,092000,2375790600,70500,70500,70600,70400,184
|
|
20230707,091900,2362819400,70600,70500,70600,70500,169
|
|
20230707,091800,2350901700,70600,70600,70600,70500,400
|
|
20230707,091700,2322682600,70600,70300,70700,70100,1635
|
|
20230707,091600,2207705000,70300,70000,70300,70000,540
|
|
20230707,091500,2169821200,70000,70200,70200,69900,3994
|
|
20230707,091400,1890181000,70200,70300,70300,70100,1194
|
|
20230707,091300,1806391300,70200,70600,70600,70200,853
|
|
20230707,091200,1746374200,70600,70300,70600,70100,3963
|
|
20230707,091100,1467930900,70300,70600,70700,70200,3258
|
|
20230707,091000,1238418900,70600,70900,70900,70600,2433
|
|
20230707,090900,1066378000,71000,70900,71000,70800,858
|
|
20230707,090800,1005566500,70800,71100,71100,70800,373
|
|
20230707,090700,979120500,71100,70900,71100,70700,2810
|
|
20230707,090600,780124400,70900,70900,71000,70800,469
|
|
20230707,090500,746885900,70900,71000,71100,70800,2807
|
|
20230707,090400,547818600,71100,71100,71300,71000,3104
|
|
20230707,090300,326738100,71100,71500,71500,71000,2225
|
|
20230707,090200,168204000,71500,71500,71500,71400,961
|
|
20230707,090100,99500500,71600,71500,71600,71500,342
|
|
20230707,090000,75041300,71500,71400,71600,71400,980
|