577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,183400,152959400,13700,13700,13700,13700,4378
|
|
20230703,183300,152959400,13700,13700,13700,13700,0
|
|
20230703,183200,152959400,13700,13700,13700,13700,0
|
|
20230703,183100,152959400,13700,13700,13700,13700,0
|
|
20230703,183000,152959400,13700,13700,13700,13700,0
|
|
20230703,182900,152959400,13700,13700,13700,13700,0
|
|
20230703,182800,152959400,13700,13700,13700,13700,0
|
|
20230703,182700,152959400,13700,13700,13700,13700,0
|
|
20230703,182600,152959400,13700,13700,13700,13700,0
|
|
20230703,182500,152959400,13700,13700,13700,13700,0
|
|
20230703,182400,152959400,13700,13700,13700,13700,0
|
|
20230703,182300,152959400,13700,13700,13700,13700,0
|
|
20230703,182200,152959400,13700,13700,13700,13700,0
|
|
20230703,182100,152959400,13700,13700,13700,13700,0
|
|
20230703,182000,152959400,13700,13700,13700,13700,0
|
|
20230703,181900,152959400,13700,13700,13700,13700,0
|
|
20230703,181800,152959400,13700,13700,13700,13700,0
|
|
20230703,181700,152959400,13700,13700,13700,13700,0
|
|
20230703,181600,152959400,13700,13700,13700,13700,0
|
|
20230703,181500,152959400,13700,13700,13700,13700,0
|
|
20230703,181400,152959400,13700,13700,13700,13700,0
|
|
20230703,181300,152959400,13700,13700,13700,13700,0
|
|
20230703,181200,152959400,13700,13700,13700,13700,0
|
|
20230703,181100,152959400,13700,13700,13700,13700,0
|
|
20230703,181000,152959400,13700,13700,13700,13700,0
|
|
20230703,180900,152959400,13700,13700,13700,13700,0
|
|
20230703,180800,152959400,13700,13700,13700,13700,0
|
|
20230703,180700,152959400,13700,13700,13700,13700,0
|
|
20230703,180600,152959400,13700,13700,13700,13700,0
|
|
20230703,180500,152959400,13700,13700,13700,13700,0
|
|
20230703,180400,152959400,13700,13700,13700,13700,4378
|
|
20230703,180300,152959400,13700,13700,13700,13700,0
|
|
20230703,180200,152959400,13700,13700,13700,13700,0
|
|
20230703,180100,152959400,13700,13700,13700,13700,0
|
|
20230703,180000,152959400,13700,13700,13700,13700,0
|
|
20230703,175900,152959400,13700,13700,13700,13700,0
|
|
20230703,175800,152959400,13700,13700,13700,13700,0
|
|
20230703,175700,152959400,13700,13700,13700,13700,0
|
|
20230703,175600,152959400,13700,13700,13700,13700,0
|
|
20230703,175500,152959400,13700,13700,13700,13700,0
|
|
20230703,175400,152959400,13700,13700,13700,13700,0
|
|
20230703,175300,152959400,13700,13700,13700,13700,0
|
|
20230703,175200,152959400,13700,13700,13700,13700,0
|
|
20230703,175100,152959400,13700,13700,13700,13700,0
|
|
20230703,175000,152959400,13700,13700,13700,13700,0
|
|
20230703,174900,152959400,13700,13700,13700,13700,0
|
|
20230703,174800,152959400,13700,13700,13700,13700,0
|
|
20230703,174700,152959400,13700,13700,13700,13700,0
|
|
20230703,174600,152959400,13700,13700,13700,13700,0
|
|
20230703,174500,152959400,13700,13700,13700,13700,0
|
|
20230703,174400,152959400,13700,13700,13700,13700,0
|
|
20230703,174300,152959400,13700,13700,13700,13700,0
|
|
20230703,174200,152959400,13700,13700,13700,13700,0
|
|
20230703,174100,152959400,13700,13700,13700,13700,0
|
|
20230703,174000,152959400,13700,13700,13700,13700,0
|
|
20230703,173900,152959400,13700,13700,13700,13700,0
|
|
20230703,173800,152959400,13700,13700,13700,13700,0
|
|
20230703,173700,152959400,13700,13700,13700,13700,0
|
|
20230703,173600,152959400,13700,13700,13700,13700,0
|
|
20230703,173500,152959400,13700,13700,13700,13700,0
|
|
20230703,173400,152959400,13700,13700,13700,13700,4378
|
|
20230703,173300,152959400,13700,13700,13700,13700,0
|
|
20230703,173200,152959400,13700,13700,13700,13700,0
|
|
20230703,173100,152959400,13700,13700,13700,13700,0
|
|
20230703,173000,152959400,13700,13700,13700,13700,0
|
|
20230703,172900,152959400,13700,13700,13700,13700,0
|
|
20230703,172800,152959400,13700,13700,13700,13700,0
|
|
20230703,172700,152959400,13700,13700,13700,13700,0
|
|
20230703,172600,152959400,13700,13700,13700,13700,0
|
|
20230703,172500,152959400,13700,13700,13700,13700,0
|
|
20230703,172400,152959400,13700,13700,13700,13700,0
|
|
20230703,172300,152959400,13700,13700,13700,13700,0
|
|
20230703,172200,152959400,13700,13700,13700,13700,0
|
|
20230703,172100,152959400,13700,13700,13700,13700,0
|
|
20230703,172000,152959400,13700,13700,13700,13700,0
|
|
20230703,171900,152959400,13700,13700,13700,13700,0
|
|
20230703,171800,152959400,13700,13700,13700,13700,0
|
|
20230703,171700,152959400,13700,13700,13700,13700,0
|
|
20230703,171600,152959400,13700,13700,13700,13700,0
|
|
20230703,171500,152959400,13700,13700,13700,13700,0
|
|
20230703,171400,152959400,13700,13700,13700,13700,0
|
|
20230703,171300,152959400,13700,13700,13700,13700,0
|
|
20230703,171200,152959400,13700,13700,13700,13700,0
|
|
20230703,171100,152959400,13700,13700,13700,13700,0
|
|
20230703,171000,152959400,13700,13700,13700,13700,0
|
|
20230703,170900,152959400,13700,13700,13700,13700,0
|
|
20230703,170800,152959400,13700,13700,13700,13700,0
|
|
20230703,170700,152959400,13700,13700,13700,13700,0
|
|
20230703,170600,152959400,13700,13700,13700,13700,0
|
|
20230703,170500,152959400,13700,13700,13700,13700,0
|
|
20230703,170400,152959400,13700,13700,13700,13700,4378
|
|
20230703,170300,152959400,13700,13700,13700,13700,0
|
|
20230703,170200,152959400,13700,13700,13700,13700,0
|
|
20230703,170100,152959400,13700,13700,13700,13700,0
|
|
20230703,170000,152959400,13700,13700,13700,13700,0
|
|
20230703,165900,152959400,13700,13700,13700,13700,0
|
|
20230703,165800,152959400,13700,13700,13700,13700,0
|
|
20230703,165700,152959400,13700,13700,13700,13700,0
|
|
20230703,165600,152959400,13700,13700,13700,13700,0
|
|
20230703,165500,152959400,13700,13700,13700,13700,0
|
|
20230703,165400,152959400,13700,13700,13700,13700,0
|
|
20230703,165300,152959400,13700,13700,13700,13700,0
|
|
20230703,165200,152959400,13700,13700,13700,13700,0
|
|
20230703,165100,152959400,13700,13700,13700,13700,0
|
|
20230703,165000,152959400,13700,13700,13700,13700,0
|
|
20230703,164900,152959400,13700,13700,13700,13700,0
|
|
20230703,164800,152959400,13700,13700,13700,13700,0
|
|
20230703,164700,152959400,13700,13700,13700,13700,0
|
|
20230703,164600,152959400,13700,13700,13700,13700,0
|
|
20230703,164500,152959400,13700,13700,13700,13700,0
|
|
20230703,164400,152959400,13700,13700,13700,13700,0
|
|
20230703,164300,152959400,13700,13700,13700,13700,0
|
|
20230703,164200,152959400,13700,13700,13700,13700,0
|
|
20230703,164100,152959400,13700,13700,13700,13700,0
|
|
20230703,164000,152959400,13700,13700,13700,13700,0
|
|
20230703,163900,152959400,13700,13700,13700,13700,0
|
|
20230703,163800,152959400,13700,13700,13700,13700,0
|
|
20230703,163700,152959400,13700,13700,13700,13700,0
|
|
20230703,163600,152959400,13700,13700,13700,13700,0
|
|
20230703,163500,152959400,13700,13700,13700,13700,0
|
|
20230703,163400,152959400,13700,13700,13700,13700,4378
|
|
20230703,163300,152959400,13700,13700,13700,13700,0
|
|
20230703,163200,152959400,13700,13700,13700,13700,0
|
|
20230703,163100,152959400,13700,13700,13700,13700,0
|
|
20230703,163000,152959400,13700,13700,13700,13700,0
|
|
20230703,162900,152959400,13700,13700,13700,13700,0
|
|
20230703,162800,152959400,13700,13700,13700,13700,0
|
|
20230703,162700,152959400,13700,13700,13700,13700,0
|
|
20230703,162600,152959400,13700,13700,13700,13700,0
|
|
20230703,162500,152959400,13700,13700,13700,13700,0
|
|
20230703,162400,152959400,13700,13700,13700,13700,0
|
|
20230703,162300,152959400,13700,13700,13700,13700,0
|
|
20230703,162200,152959400,13700,13700,13700,13700,0
|
|
20230703,162100,152959400,13700,13700,13700,13700,0
|
|
20230703,162000,152959400,13700,13700,13700,13700,0
|
|
20230703,161900,152959400,13700,13700,13700,13700,0
|
|
20230703,161800,152959400,13700,13700,13700,13700,0
|
|
20230703,161700,152959400,13700,13700,13700,13700,0
|
|
20230703,161600,152959400,13700,13700,13700,13700,0
|
|
20230703,161500,152959400,13700,13700,13700,13700,0
|
|
20230703,161400,152959400,13700,13700,13700,13700,0
|
|
20230703,161300,152959400,13700,13700,13700,13700,0
|
|
20230703,161200,152959400,13700,13700,13700,13700,0
|
|
20230703,161100,152959400,13700,13700,13700,13700,0
|
|
20230703,161000,152959400,13700,13700,13700,13700,0
|
|
20230703,160900,152959400,13700,13700,13700,13700,0
|
|
20230703,160800,152959400,13700,13700,13700,13700,0
|
|
20230703,160700,152959400,13700,13700,13700,13700,0
|
|
20230703,160600,152959400,13700,13700,13700,13700,0
|
|
20230703,160500,152959400,13700,13700,13700,13700,0
|
|
20230703,160400,152959400,13700,13700,13700,13700,4378
|
|
20230703,160300,152959400,13700,13700,13700,13700,0
|
|
20230703,160200,152959400,13700,13700,13700,13700,0
|
|
20230703,160100,152959400,13700,13700,13700,13700,0
|
|
20230703,160000,152959400,13700,13700,13700,13700,0
|
|
20230703,155900,152959400,13700,13700,13700,13700,0
|
|
20230703,155800,152959400,13700,13700,13700,13700,0
|
|
20230703,155700,152959400,13700,13700,13700,13700,0
|
|
20230703,155600,152959400,13700,13700,13700,13700,0
|
|
20230703,155500,152959400,13700,13700,13700,13700,0
|
|
20230703,155400,152959400,13700,13700,13700,13700,0
|
|
20230703,155300,152959400,13700,13700,13700,13700,0
|
|
20230703,155200,152959400,13700,13700,13700,13700,0
|
|
20230703,155100,152959400,13700,13700,13700,13700,0
|
|
20230703,155000,152959400,13700,13700,13700,13700,0
|
|
20230703,154900,152959400,13700,13700,13700,13700,0
|
|
20230703,154800,152959400,13700,13700,13700,13700,0
|
|
20230703,154700,152959400,13700,13700,13700,13700,0
|
|
20230703,154600,152959400,13700,13700,13700,13700,0
|
|
20230703,154500,152959400,13700,13700,13700,13700,0
|
|
20230703,154400,152959400,13700,13700,13700,13700,0
|
|
20230703,154300,152959400,13700,13700,13700,13700,0
|
|
20230703,154200,152959400,13700,13700,13700,13700,0
|
|
20230703,154100,152959400,13700,13700,13700,13700,0
|
|
20230703,154000,152959400,13700,13700,13700,13700,0
|
|
20230703,153900,152959400,13700,13700,13700,13700,0
|
|
20230703,153800,152959400,13700,13700,13700,13700,0
|
|
20230703,153700,152959400,13700,13700,13700,13700,0
|
|
20230703,153600,152959400,13700,13700,13700,13700,0
|
|
20230703,153500,152959400,13700,13700,13700,13700,0
|
|
20230703,153400,152959400,13700,13700,13700,13700,4378
|
|
20230703,153300,152959400,13700,13700,13700,13700,0
|
|
20230703,153200,152959400,13700,13700,13700,13700,0
|
|
20230703,153100,152959400,13700,13700,13700,13700,0
|
|
20230703,153000,152959400,13700,13700,13700,13700,4378
|
|
20230703,152900,92980800,13690,13690,13690,13690,0
|
|
20230703,152800,92980800,13690,13690,13690,13690,0
|
|
20230703,152700,92980800,13690,13690,13690,13690,0
|
|
20230703,152600,92980800,13690,13690,13690,13690,0
|
|
20230703,152500,92980800,13690,13690,13690,13690,0
|
|
20230703,152400,92980800,13690,13690,13690,13690,0
|
|
20230703,152300,92980800,13690,13690,13690,13690,0
|
|
20230703,152200,92980800,13690,13690,13690,13690,0
|
|
20230703,152100,92980800,13690,13690,13690,13690,0
|
|
20230703,152000,92980800,13690,13690,13690,13690,0
|
|
20230703,151900,92980800,13690,13690,13700,13690,53
|
|
20230703,151800,92255090,13700,13700,13700,13700,0
|
|
20230703,151700,92255090,13700,13700,13700,13700,0
|
|
20230703,151600,92255090,13700,13700,13700,13700,10
|
|
20230703,151500,92118090,13690,13690,13690,13690,21
|
|
20230703,151400,91830600,13700,13700,13700,13700,0
|
|
20230703,151300,91830600,13700,13700,13700,13700,1
|
|
20230703,151200,91816900,13690,13690,13690,13690,8
|
|
20230703,151100,91707380,13690,13690,13690,13690,0
|
|
20230703,151000,91707380,13690,13690,13690,13690,19
|
|
20230703,150900,91447270,13700,13690,13700,13690,7
|
|
20230703,150800,91351430,13690,13700,13700,13690,98
|
|
20230703,150700,90008860,13690,13690,13690,13690,10
|
|
20230703,150600,89871960,13700,13690,13700,13690,5
|
|
20230703,150500,89803480,13690,13690,13690,13690,7
|
|
20230703,150400,89707650,13700,13700,13700,13700,0
|
|
20230703,150300,89707650,13700,13700,13700,13700,1
|
|
20230703,150200,89693950,13690,13690,13690,13690,12
|
|
20230703,150100,89529670,13700,13700,13700,13700,3
|
|
20230703,150000,89488570,13690,13700,13700,13690,8
|
|
20230703,145900,89379040,13690,13690,13690,13690,7
|
|
20230703,145800,89283210,13690,13690,13690,13690,0
|
|
20230703,145700,89283210,13690,13700,13700,13690,17
|
|
20230703,145600,89050470,13690,13690,13690,13690,0
|
|
20230703,145500,89050470,13690,13690,13690,13690,4
|
|
20230703,145400,88995710,13690,13690,13690,13690,8
|
|
20230703,145300,88886190,13700,13700,13700,13700,2
|
|
20230703,145200,88858790,13690,13690,13690,13690,6
|
|
20230703,145100,88776650,13690,13690,13690,13690,0
|
|
20230703,145000,88776650,13690,13690,13690,13690,8
|
|
20230703,144900,88667130,13700,13700,13700,13700,100
|
|
20230703,144800,87297130,13690,13690,13690,13690,0
|
|
20230703,144700,87297130,13690,13690,13690,13690,14
|
|
20230703,144600,87105470,13690,13690,13690,13690,0
|
|
20230703,144500,87105470,13690,13690,13690,13690,30
|
|
20230703,144400,86694770,13690,13690,13690,13690,10
|
|
20230703,144300,86557870,13690,13690,13690,13690,0
|
|
20230703,144200,86557870,13690,13690,13690,13690,12
|
|
20230703,144100,86393590,13690,13690,13690,13690,3
|
|
20230703,144000,86352520,13690,13690,13690,13690,80
|
|
20230703,143900,85257320,13690,13690,13690,13690,0
|
|
20230703,143800,85257320,13690,13690,13690,13690,8
|
|
20230703,143700,85147800,13690,13690,13690,13690,0
|
|
20230703,143600,85147800,13690,13690,13690,13690,0
|
|
20230703,143500,85147800,13690,13690,13690,13690,15
|
|
20230703,143400,84942450,13690,13690,13690,13690,2
|
|
20230703,143300,84915070,13690,13690,13690,13690,70
|
|
20230703,143200,83956770,13690,13690,13690,13690,7
|
|
20230703,143100,83860940,13690,13690,13690,13690,200
|
|
20230703,143000,81122940,13690,13690,13690,13690,6
|
|
20230703,142900,81040800,13690,13690,13690,13690,4
|
|
20230703,142800,80986040,13690,13690,13690,13690,3
|
|
20230703,142700,80944970,13690,13700,13700,13690,107
|
|
20230703,142600,79479660,13700,13700,13700,13700,0
|
|
20230703,142500,79479660,13700,13700,13700,13700,45
|
|
20230703,142400,78863160,13700,13700,13700,13700,5
|
|
20230703,142300,78794660,13690,13690,13690,13690,7
|
|
20230703,142200,78698830,13690,13690,13690,13690,0
|
|
20230703,142100,78698830,13690,13690,13690,13690,2
|
|
20230703,142000,78671450,13690,13690,13690,13690,7
|
|
20230703,141900,78575620,13690,13700,13700,13690,52
|
|
20230703,141800,77863260,13700,13700,13700,13700,0
|
|
20230703,141700,77863260,13700,13700,13700,13700,5
|
|
20230703,141600,77794760,13700,13700,13700,13700,0
|
|
20230703,141500,77794760,13700,13700,13700,13700,0
|
|
20230703,141400,77794760,13700,13700,13700,13700,1
|
|
20230703,141300,77781060,13700,13700,13700,13700,0
|
|
20230703,141200,77781060,13700,13700,13700,13700,0
|
|
20230703,141100,77781060,13700,13700,13700,13700,3
|
|
20230703,141000,77739960,13700,13700,13700,13700,11
|
|
20230703,140900,77589260,13700,13700,13700,13700,0
|
|
20230703,140800,77589260,13700,13700,13700,13700,0
|
|
20230703,140700,77589260,13700,13700,13700,13700,0
|
|
20230703,140600,77589260,13700,13700,13700,13700,0
|
|
20230703,140500,77589260,13700,13700,13700,13700,0
|
|
20230703,140400,77589260,13700,13700,13700,13700,0
|
|
20230703,140300,77589260,13700,13700,13700,13700,0
|
|
20230703,140200,77589260,13700,13700,13700,13700,6
|
|
20230703,140100,77507060,13700,13700,13700,13700,94
|
|
20230703,140000,76219260,13700,13700,13700,13700,0
|
|
20230703,135900,76219260,13700,13700,13700,13700,0
|
|
20230703,135800,76219260,13700,13700,13700,13700,95
|
|
20230703,135700,74917760,13730,13700,13730,13700,97
|
|
20230703,135600,73586220,13700,13700,13700,13700,0
|
|
20230703,135500,73586220,13700,13700,13700,13700,20
|
|
20230703,135400,73312220,13700,13700,13700,13700,0
|
|
20230703,135300,73312220,13700,13700,13700,13700,0
|
|
20230703,135200,73312220,13700,13700,13700,13700,0
|
|
20230703,135100,73312220,13700,13700,13700,13700,0
|
|
20230703,135000,73312220,13700,13700,13700,13700,0
|
|
20230703,134900,73312220,13700,13700,13700,13700,0
|
|
20230703,134800,73312220,13700,13700,13700,13700,0
|
|
20230703,134700,73312220,13700,13700,13700,13700,0
|
|
20230703,134600,73312220,13700,13700,13700,13700,1
|
|
20230703,134500,73298520,13700,13700,13700,13700,0
|
|
20230703,134400,73298520,13700,13700,13700,13700,13
|
|
20230703,134300,73120420,13700,13700,13700,13700,0
|
|
20230703,134200,73120420,13700,13700,13700,13700,0
|
|
20230703,134100,73120420,13700,13700,13700,13700,0
|
|
20230703,134000,73120420,13700,13700,13700,13700,0
|
|
20230703,133900,73120420,13700,13700,13700,13700,0
|
|
20230703,133800,73120420,13700,13700,13700,13700,0
|
|
20230703,133700,73120420,13700,13700,13700,13700,0
|
|
20230703,133600,73120420,13700,13700,13700,13700,0
|
|
20230703,133500,73120420,13700,13700,13700,13700,0
|
|
20230703,133400,73120420,13700,13720,13720,13700,21
|
|
20230703,133300,72832680,13700,13700,13700,13700,0
|
|
20230703,133200,72832680,13700,13700,13700,13700,0
|
|
20230703,133100,72832680,13700,13700,13700,13700,0
|
|
20230703,133000,72832680,13700,13700,13700,13700,0
|
|
20230703,132900,72832680,13700,13700,13700,13700,0
|
|
20230703,132800,72832680,13700,13700,13700,13700,0
|
|
20230703,132700,72832680,13700,13700,13700,13700,0
|
|
20230703,132600,72832680,13700,13710,13710,13700,100
|
|
20230703,132500,71462590,13710,13710,13710,13710,0
|
|
20230703,132400,71462590,13710,13730,13730,13710,50
|
|
20230703,132300,70776370,13740,13740,13740,13740,0
|
|
20230703,132200,70776370,13740,13740,13740,13740,0
|
|
20230703,132100,70776370,13740,13740,13740,13740,0
|
|
20230703,132000,70776370,13740,13740,13740,13740,0
|
|
20230703,131900,70776370,13740,13740,13740,13740,0
|
|
20230703,131800,70776370,13740,13740,13740,13740,3
|
|
20230703,131700,70735150,13740,13740,13740,13740,0
|
|
20230703,131600,70735150,13740,13740,13740,13740,0
|
|
20230703,131500,70735150,13740,13740,13740,13740,1
|
|
20230703,131400,70721410,13740,13740,13740,13740,6
|
|
20230703,131300,70638970,13710,13710,13710,13710,0
|
|
20230703,131200,70638970,13710,13710,13710,13710,0
|
|
20230703,131100,70638970,13710,13710,13710,13710,0
|
|
20230703,131000,70638970,13710,13710,13710,13710,0
|
|
20230703,130900,70638970,13710,13710,13710,13710,0
|
|
20230703,130800,70638970,13710,13710,13710,13710,0
|
|
20230703,130700,70638970,13710,13710,13710,13710,0
|
|
20230703,130600,70638970,13710,13710,13710,13710,0
|
|
20230703,130500,70638970,13710,13740,13740,13710,111
|
|
20230703,130400,69116890,13750,13750,13750,13750,0
|
|
20230703,130300,69116890,13750,13750,13750,13750,40
|
|
20230703,130200,68566890,13770,13770,13770,13770,0
|
|
20230703,130100,68566890,13770,13760,13770,13760,2
|
|
20230703,130000,68539360,13760,13760,13760,13760,1
|
|
20230703,125900,68525600,13750,13750,13750,13750,0
|
|
20230703,125800,68525600,13750,13750,13750,13750,8
|
|
20230703,125700,68415600,13750,13750,13750,13750,0
|
|
20230703,125600,68415600,13750,13750,13750,13750,3
|
|
20230703,125500,68374350,13740,13740,13740,13740,0
|
|
20230703,125400,68374350,13740,13740,13740,13740,12
|
|
20230703,125300,68209470,13740,13740,13740,13740,0
|
|
20230703,125200,68209470,13740,13740,13740,13740,0
|
|
20230703,125100,68209470,13740,13740,13740,13740,2
|
|
20230703,125000,68181990,13730,13730,13730,13730,9
|
|
20230703,124900,68058420,13710,13710,13710,13710,0
|
|
20230703,124800,68058420,13710,13710,13710,13710,0
|
|
20230703,124700,68058420,13710,13730,13730,13710,21
|
|
20230703,124600,67770110,13730,13730,13730,13730,0
|
|
20230703,124500,67770110,13730,13730,13730,13730,20
|
|
20230703,124400,67495510,13730,13730,13730,13730,2
|
|
20230703,124300,67468050,13730,13730,13730,13730,0
|
|
20230703,124200,67468050,13730,13730,13730,13730,0
|
|
20230703,124100,67468050,13730,13730,13730,13730,2
|
|
20230703,124000,67440590,13700,13700,13700,13700,116
|
|
20230703,123900,65851390,13700,13700,13700,13700,0
|
|
20230703,123800,65851390,13700,13710,13710,13700,213
|
|
20230703,123700,62932390,13730,13730,13730,13730,1
|
|
20230703,123600,62918660,13730,13730,13730,13730,0
|
|
20230703,123500,62918660,13730,13730,13730,13730,0
|
|
20230703,123400,62918660,13730,13730,13730,13730,0
|
|
20230703,123300,62918660,13730,13730,13730,13730,0
|
|
20230703,123200,62918660,13730,13730,13730,13730,0
|
|
20230703,123100,62918660,13730,13730,13730,13730,3
|
|
20230703,123000,62877470,13730,13730,13730,13730,0
|
|
20230703,122900,62877470,13730,13730,13730,13730,0
|
|
20230703,122800,62877470,13730,13730,13730,13730,0
|
|
20230703,122700,62877470,13730,13730,13730,13730,1
|
|
20230703,122600,62863740,13730,13730,13730,13730,0
|
|
20230703,122500,62863740,13730,13730,13730,13730,0
|
|
20230703,122400,62863740,13730,13730,13730,13730,0
|
|
20230703,122300,62863740,13730,13730,13730,13730,0
|
|
20230703,122200,62863740,13730,13730,13730,13730,0
|
|
20230703,122100,62863740,13730,13730,13730,13730,3
|
|
20230703,122000,62822550,13710,13710,13710,13710,0
|
|
20230703,121900,62822550,13710,13710,13710,13710,25
|
|
20230703,121800,62479800,13710,13730,13730,13710,21
|
|
20230703,121700,62191490,13700,13700,13700,13700,0
|
|
20230703,121600,62191490,13700,13700,13700,13700,0
|
|
20230703,121500,62191490,13700,13700,13700,13700,0
|
|
20230703,121400,62191490,13700,13700,13700,13700,0
|
|
20230703,121300,62191490,13700,13700,13700,13700,0
|
|
20230703,121200,62191490,13700,13700,13700,13700,0
|
|
20230703,121100,62191490,13700,13700,13700,13700,0
|
|
20230703,121000,62191490,13700,13700,13700,13700,0
|
|
20230703,120900,62191490,13700,13700,13700,13700,96
|
|
20230703,120800,60876290,13700,13700,13700,13700,0
|
|
20230703,120700,60876290,13700,13700,13700,13700,0
|
|
20230703,120600,60876290,13700,13700,13700,13700,0
|
|
20230703,120500,60876290,13700,13700,13700,13700,13
|
|
20230703,120400,60698190,13690,13690,13690,13690,0
|
|
20230703,120300,60698190,13690,13690,13690,13690,0
|
|
20230703,120200,60698190,13690,13690,13690,13690,0
|
|
20230703,120100,60698190,13690,13690,13690,13690,0
|
|
20230703,120000,60698190,13690,13690,13690,13690,0
|
|
20230703,115900,60698190,13690,13690,13690,13690,6
|
|
20230703,115800,60616050,13690,13690,13690,13690,6
|
|
20230703,115700,60533910,13690,13690,13690,13690,36
|
|
20230703,115600,60041070,13690,13700,13700,13690,7
|
|
20230703,115500,59945230,13690,13700,13700,13690,44
|
|
20230703,115400,59342490,13700,13700,13700,13700,1
|
|
20230703,115300,59328790,13690,13690,13690,13690,6
|
|
20230703,115200,59246650,13690,13690,13690,13690,6
|
|
20230703,115100,59164510,13690,13690,13690,13690,6
|
|
20230703,115000,59082370,13690,13690,13690,13690,18
|
|
20230703,114900,58835950,13690,13690,13690,13690,12
|
|
20230703,114800,58671670,13700,13700,13700,13700,317
|
|
20230703,114700,54328770,13700,13700,13700,13700,6
|
|
20230703,114600,54246570,13710,13710,13710,13710,6
|
|
20230703,114500,54164310,13710,13720,13720,13710,166
|
|
20230703,114400,51887890,13720,13720,13720,13720,6
|
|
20230703,114300,51805570,13720,13720,13720,13720,6
|
|
20230703,114200,51723250,13760,13760,13760,13760,38
|
|
20230703,114100,51200370,13760,13760,13760,13760,5
|
|
20230703,114000,51131570,13770,13770,13770,13770,170
|
|
20230703,113900,48790670,13770,13770,13770,13770,12
|
|
20230703,113800,48625430,13770,13770,13770,13770,15
|
|
20230703,113700,48418880,13760,13750,13760,13750,157
|
|
20230703,113600,46258740,13750,13750,13750,13750,67
|
|
20230703,113500,45337490,13750,13700,13750,13700,338
|
|
20230703,113400,40696110,13700,13700,13700,13700,0
|
|
20230703,113300,40696110,13700,13700,13700,13700,0
|
|
20230703,113200,40696110,13700,13700,13700,13700,6
|
|
20230703,113100,40613910,13680,13680,13680,13680,0
|
|
20230703,113000,40613910,13680,13680,13680,13680,0
|
|
20230703,112900,40613910,13680,13680,13680,13680,100
|
|
20230703,112800,39245910,13680,13680,13680,13680,0
|
|
20230703,112700,39245910,13680,13680,13680,13680,0
|
|
20230703,112600,39245910,13680,13680,13680,13680,0
|
|
20230703,112500,39245910,13680,13680,13680,13680,0
|
|
20230703,112400,39245910,13680,13710,13710,13680,200
|
|
20230703,112300,36505870,13710,13710,13710,13710,0
|
|
20230703,112200,36505870,13710,13710,13710,13710,0
|
|
20230703,112100,36505870,13710,13740,13740,13710,500
|
|
20230703,112000,29640430,13750,13750,13750,13750,0
|
|
20230703,111900,29640430,13750,13750,13750,13750,0
|
|
20230703,111800,29640430,13750,13740,13750,13740,35
|
|
20230703,111700,29159200,13740,13740,13740,13740,0
|
|
20230703,111600,29159200,13740,13740,13740,13740,0
|
|
20230703,111500,29159200,13740,13740,13740,13740,3
|
|
20230703,111400,29117980,13740,13740,13740,13740,0
|
|
20230703,111300,29117980,13740,13740,13740,13740,0
|
|
20230703,111200,29117980,13740,13740,13740,13740,0
|
|
20230703,111100,29117980,13740,13740,13740,13740,0
|
|
20230703,111000,29117980,13740,13740,13740,13740,0
|
|
20230703,110900,29117980,13740,13740,13740,13740,0
|
|
20230703,110800,29117980,13740,13740,13740,13740,0
|
|
20230703,110700,29117980,13740,13740,13740,13740,0
|
|
20230703,110600,29117980,13740,13740,13740,13740,5
|
|
20230703,110500,29049280,13740,13740,13740,13740,0
|
|
20230703,110400,29049280,13740,13740,13740,13740,91
|
|
20230703,110300,27798940,13740,13740,13740,13740,0
|
|
20230703,110200,27798940,13740,13740,13740,13740,0
|
|
20230703,110100,27798940,13740,13740,13740,13740,1
|
|
20230703,110000,27785200,13740,13740,13740,13740,1
|
|
20230703,105900,27771460,13740,13740,13740,13740,67
|
|
20230703,105800,26850880,13740,13740,13740,13740,100
|
|
20230703,105700,25476880,13750,13750,13750,13750,133
|
|
20230703,105600,23648130,13760,13760,13760,13760,0
|
|
20230703,105500,23648130,13760,13760,13760,13760,0
|
|
20230703,105400,23648130,13760,13760,13760,13760,0
|
|
20230703,105300,23648130,13760,13760,13760,13760,45
|
|
20230703,105200,23028930,13770,13760,13770,13760,8
|
|
20230703,105100,22918820,13760,13760,13760,13760,2
|
|
20230703,105000,22891300,13760,13760,13760,13760,0
|
|
20230703,104900,22891300,13760,13760,13760,13760,0
|
|
20230703,104800,22891300,13760,13760,13760,13760,3
|
|
20230703,104700,22850020,13750,13750,13750,13750,0
|
|
20230703,104600,22850020,13750,13750,13750,13750,0
|
|
20230703,104500,22850020,13750,13750,13750,13750,0
|
|
20230703,104400,22850020,13750,13750,13750,13750,0
|
|
20230703,104300,22850020,13750,13750,13750,13750,0
|
|
20230703,104200,22850020,13750,13750,13750,13750,0
|
|
20230703,104100,22850020,13750,13750,13750,13750,12
|
|
20230703,104000,22685020,13750,13760,13760,13750,30
|
|
20230703,103900,22272420,13760,13760,13760,13760,11
|
|
20230703,103800,22121060,13760,13770,13770,13760,251
|
|
20230703,103700,18664800,13770,13760,13770,13760,4
|
|
20230703,103600,18609750,13760,13760,13760,13760,0
|
|
20230703,103500,18609750,13760,13760,13760,13760,1
|
|
20230703,103400,18595990,13760,13760,13760,13760,0
|
|
20230703,103300,18595990,13760,13760,13770,13760,14
|
|
20230703,103200,18403250,13760,13760,13760,13760,3
|
|
20230703,103100,18361970,13760,13770,13770,13760,99
|
|
20230703,103000,16998750,13770,13770,13770,13770,7
|
|
20230703,102900,16902360,13770,13770,13770,13770,0
|
|
20230703,102800,16902360,13770,13770,13770,13770,0
|
|
20230703,102700,16902360,13770,13770,13770,13770,0
|
|
20230703,102600,16902360,13770,13770,13770,13770,0
|
|
20230703,102500,16902360,13770,13770,13770,13770,1
|
|
20230703,102400,16888590,13770,13770,13770,13770,1
|
|
20230703,102300,16874820,13760,13760,13760,13760,0
|
|
20230703,102200,16874820,13760,13760,13760,13760,0
|
|
20230703,102100,16874820,13760,13760,13760,13760,0
|
|
20230703,102000,16874820,13760,13760,13760,13760,0
|
|
20230703,101900,16874820,13760,13760,13760,13760,0
|
|
20230703,101800,16874820,13760,13760,13760,13760,83
|
|
20230703,101700,15732740,13760,13760,13760,13760,0
|
|
20230703,101600,15732740,13760,13760,13760,13760,0
|
|
20230703,101500,15732740,13760,13760,13760,13760,0
|
|
20230703,101400,15732740,13760,13760,13760,13760,0
|
|
20230703,101300,15732740,13760,13760,13760,13760,0
|
|
20230703,101200,15732740,13760,13760,13760,13760,0
|
|
20230703,101100,15732740,13760,13760,13760,13760,0
|
|
20230703,101000,15732740,13760,13760,13760,13760,0
|
|
20230703,100900,15732740,13760,13760,13760,13760,0
|
|
20230703,100800,15732740,13760,13760,13760,13760,5
|
|
20230703,100700,15663940,13760,13760,13760,13760,0
|
|
20230703,100600,15663940,13760,13760,13760,13760,0
|
|
20230703,100500,15663940,13760,13760,13760,13760,1
|
|
20230703,100400,15650180,13760,13760,13760,13760,2
|
|
20230703,100300,15622660,13750,13750,13750,13750,0
|
|
20230703,100200,15622660,13750,13750,13750,13750,0
|
|
20230703,100100,15622660,13750,13750,13750,13750,90
|
|
20230703,100000,14385160,13750,13750,13750,13750,100
|
|
20230703,095900,13010160,13770,13770,13770,13770,0
|
|
20230703,095800,13010160,13770,13770,13770,13770,0
|
|
20230703,095700,13010160,13770,13770,13770,13770,0
|
|
20230703,095600,13010160,13770,13770,13770,13770,0
|
|
20230703,095500,13010160,13770,13770,13770,13770,0
|
|
20230703,095400,13010160,13770,13770,13770,13770,0
|
|
20230703,095300,13010160,13770,13770,13770,13770,1
|
|
20230703,095200,12996390,13770,13770,13770,13770,0
|
|
20230703,095100,12996390,13770,13770,13770,13770,1
|
|
20230703,095000,12982620,13740,13750,13750,13740,159
|
|
20230703,094900,10796680,13750,13750,13750,13750,1
|
|
20230703,094800,10782930,13750,13750,13750,13750,0
|
|
20230703,094700,10782930,13750,13750,13750,13750,0
|
|
20230703,094600,10782930,13750,13750,13750,13750,100
|
|
20230703,094500,9407930,13750,13750,13750,13750,62
|
|
20230703,094400,8555430,13750,13750,13750,13750,15
|
|
20230703,094300,8349180,13780,13780,13780,13780,1
|
|
20230703,094200,8335400,13780,13780,13780,13780,1
|
|
20230703,094100,8321620,13760,13760,13760,13760,0
|
|
20230703,094000,8321620,13760,13760,13760,13760,32
|
|
20230703,093900,7881300,13760,13760,13760,13760,0
|
|
20230703,093800,7881300,13760,13760,13760,13760,0
|
|
20230703,093700,7881300,13760,13760,13760,13760,101
|
|
20230703,093600,6491540,13760,13760,13760,13760,51
|
|
20230703,093500,5789780,13750,13750,13750,13750,0
|
|
20230703,093400,5789780,13750,13750,13750,13750,0
|
|
20230703,093300,5789780,13750,13750,13750,13750,0
|
|
20230703,093200,5789780,13750,13750,13750,13750,0
|
|
20230703,093100,5789780,13750,13750,13750,13750,0
|
|
20230703,093000,5789780,13750,13750,13750,13750,0
|
|
20230703,092900,5789780,13750,13750,13750,13750,16
|
|
20230703,092800,5569780,13790,13790,13790,13790,0
|
|
20230703,092700,5569780,13790,13790,13790,13790,0
|
|
20230703,092600,5569780,13790,13790,13790,13790,0
|
|
20230703,092500,5569780,13790,13790,13790,13790,0
|
|
20230703,092400,5569780,13790,13790,13790,13790,1
|
|
20230703,092300,5555990,13790,13790,13790,13790,0
|
|
20230703,092200,5555990,13790,13790,13790,13790,0
|
|
20230703,092100,5555990,13790,13790,13790,13790,0
|
|
20230703,092000,5555990,13790,13790,13790,13790,14
|
|
20230703,091900,5362930,13790,13790,13790,13790,0
|
|
20230703,091800,5362930,13790,13790,13790,13790,9
|
|
20230703,091700,5238820,13750,13750,13750,13750,0
|
|
20230703,091600,5238820,13750,13750,13750,13750,0
|
|
20230703,091500,5238820,13750,13750,13750,13750,0
|
|
20230703,091400,5238820,13750,13750,13750,13750,0
|
|
20230703,091300,5238820,13750,13750,13750,13750,0
|
|
20230703,091200,5238820,13750,13750,13750,13750,0
|
|
20230703,091100,5238820,13750,13750,13750,13750,146
|
|
20230703,091000,3231320,13750,13750,13750,13750,0
|
|
20230703,090900,3231320,13750,13750,13750,13750,6
|
|
20230703,090800,3148820,13750,13750,13750,13750,36
|
|
20230703,090700,2653820,13750,13750,13750,13750,0
|
|
20230703,090600,2653820,13750,13750,13750,13750,100
|
|
20230703,090500,1278820,13750,13750,13750,13750,2
|
|
20230703,090400,1251320,13820,13820,13820,13820,0
|
|
20230703,090300,1251320,13820,13820,13820,13820,1
|
|
20230703,090200,1237500,13750,13750,13750,13750,5
|
|
20230703,090100,1168750,13750,13750,13750,13750,0
|
|
20230703,090000,1168750,13750,13750,13750,13750,85
|