584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184100,142942800,107800,107800,107800,107800,4
|
|
20230703,184000,142942800,107800,107800,107800,107800,0
|
|
20230703,183900,142942800,107800,107800,107800,107800,0
|
|
20230703,183800,142942800,107800,107800,107800,107800,0
|
|
20230703,183700,142942800,107800,107800,107800,107800,0
|
|
20230703,183600,142942800,107800,107800,107800,107800,0
|
|
20230703,183500,142942800,107800,107800,107800,107800,0
|
|
20230703,183400,142942800,107800,107800,107800,107800,0
|
|
20230703,183300,142942800,107800,107800,107800,107800,0
|
|
20230703,183200,142942800,107800,107800,107800,107800,0
|
|
20230703,183100,142942800,107800,107800,107800,107800,0
|
|
20230703,183000,142942800,107800,107800,107800,107800,0
|
|
20230703,182900,142942800,107800,107800,107800,107800,0
|
|
20230703,182800,142942800,107800,107800,107800,107800,0
|
|
20230703,182700,142942800,107800,107800,107800,107800,0
|
|
20230703,182600,142942800,107800,107800,107800,107800,0
|
|
20230703,182500,142942800,107800,107800,107800,107800,0
|
|
20230703,182400,142942800,107800,107800,107800,107800,0
|
|
20230703,182300,142942800,107800,107800,107800,107800,0
|
|
20230703,182200,142942800,107800,107800,107800,107800,0
|
|
20230703,182100,142942800,107800,107800,107800,107800,0
|
|
20230703,182000,142942800,107800,107800,107800,107800,0
|
|
20230703,181900,142942800,107800,107800,107800,107800,0
|
|
20230703,181800,142942800,107800,107800,107800,107800,0
|
|
20230703,181700,142942800,107800,107800,107800,107800,0
|
|
20230703,181600,142942800,107800,107800,107800,107800,0
|
|
20230703,181500,142942800,107800,107800,107800,107800,0
|
|
20230703,181400,142942800,107800,107800,107800,107800,0
|
|
20230703,181300,142942800,107800,107800,107800,107800,0
|
|
20230703,181200,142942800,107800,107800,107800,107800,0
|
|
20230703,181100,142942800,107800,107800,107800,107800,4
|
|
20230703,181000,142942800,107800,107800,107800,107800,0
|
|
20230703,180900,142942800,107800,107800,107800,107800,0
|
|
20230703,180800,142942800,107800,107800,107800,107800,0
|
|
20230703,180700,142942800,107800,107800,107800,107800,0
|
|
20230703,180600,142942800,107800,107800,107800,107800,0
|
|
20230703,180500,142942800,107800,107800,107800,107800,0
|
|
20230703,180400,142942800,107800,107800,107800,107800,0
|
|
20230703,180300,142942800,107800,107800,107800,107800,0
|
|
20230703,180200,142942800,107800,107800,107800,107800,0
|
|
20230703,180100,142942800,107800,107800,107800,107800,0
|
|
20230703,180000,142942800,107800,107800,107800,107800,0
|
|
20230703,175900,142942800,107800,107800,107800,107800,0
|
|
20230703,175800,142942800,107800,107800,107800,107800,0
|
|
20230703,175700,142942800,107800,107800,107800,107800,0
|
|
20230703,175600,142942800,107800,107800,107800,107800,0
|
|
20230703,175500,142942800,107800,107800,107800,107800,0
|
|
20230703,175400,142942800,107800,107800,107800,107800,0
|
|
20230703,175300,142942800,107800,107800,107800,107800,0
|
|
20230703,175200,142942800,107800,107800,107800,107800,0
|
|
20230703,175100,142942800,107800,107800,107800,107800,0
|
|
20230703,175000,142942800,107800,107800,107800,107800,0
|
|
20230703,174900,142942800,107800,107800,107800,107800,0
|
|
20230703,174800,142942800,107800,107800,107800,107800,0
|
|
20230703,174700,142942800,107800,107800,107800,107800,0
|
|
20230703,174600,142942800,107800,107800,107800,107800,0
|
|
20230703,174500,142942800,107800,107800,107800,107800,0
|
|
20230703,174400,142942800,107800,107800,107800,107800,0
|
|
20230703,174300,142942800,107800,107800,107800,107800,0
|
|
20230703,174200,142942800,107800,107800,107800,107800,0
|
|
20230703,174100,142942800,107800,107800,107800,107800,4
|
|
20230703,174000,142942800,107800,107800,107800,107800,0
|
|
20230703,173900,142942800,107800,107800,107800,107800,0
|
|
20230703,173800,142942800,107800,107800,107800,107800,0
|
|
20230703,173700,142942800,107800,107800,107800,107800,0
|
|
20230703,173600,142942800,107800,107800,107800,107800,0
|
|
20230703,173500,142942800,107800,107800,107800,107800,0
|
|
20230703,173400,142942800,107800,107800,107800,107800,0
|
|
20230703,173300,142942800,107800,107800,107800,107800,0
|
|
20230703,173200,142942800,107800,107800,107800,107800,0
|
|
20230703,173100,142942800,107800,107800,107800,107800,0
|
|
20230703,173000,142942800,107800,107800,107800,107800,0
|
|
20230703,172900,142942800,107800,107800,107800,107800,0
|
|
20230703,172800,142942800,107800,107800,107800,107800,0
|
|
20230703,172700,142942800,107800,107800,107800,107800,0
|
|
20230703,172600,142942800,107800,107800,107800,107800,0
|
|
20230703,172500,142942800,107800,107800,107800,107800,0
|
|
20230703,172400,142942800,107800,107800,107800,107800,0
|
|
20230703,172300,142942800,107800,107800,107800,107800,0
|
|
20230703,172200,142942800,107800,107800,107800,107800,0
|
|
20230703,172100,142942800,107800,107800,107800,107800,0
|
|
20230703,172000,142942800,107800,107800,107800,107800,0
|
|
20230703,171900,142942800,107800,107800,107800,107800,0
|
|
20230703,171800,142942800,107800,107800,107800,107800,0
|
|
20230703,171700,142942800,107800,107800,107800,107800,0
|
|
20230703,171600,142942800,107800,107800,107800,107800,0
|
|
20230703,171500,142942800,107800,107800,107800,107800,0
|
|
20230703,171400,142942800,107800,107800,107800,107800,0
|
|
20230703,171300,142942800,107800,107800,107800,107800,0
|
|
20230703,171200,142942800,107800,107800,107800,107800,0
|
|
20230703,171100,142942800,107800,107800,107800,107800,4
|
|
20230703,171000,142942800,107800,107800,107800,107800,0
|
|
20230703,170900,142942800,107800,107800,107800,107800,0
|
|
20230703,170800,142942800,107800,107800,107800,107800,0
|
|
20230703,170700,142942800,107800,107800,107800,107800,0
|
|
20230703,170600,142942800,107800,107800,107800,107800,0
|
|
20230703,170500,142942800,107800,107800,107800,107800,0
|
|
20230703,170400,142942800,107800,107800,107800,107800,0
|
|
20230703,170300,142942800,107800,107800,107800,107800,0
|
|
20230703,170200,142942800,107800,107800,107800,107800,0
|
|
20230703,170100,142942800,107800,107800,107800,107800,0
|
|
20230703,170000,142942800,107800,107800,107800,107800,0
|
|
20230703,165900,142942800,107800,107800,107800,107800,0
|
|
20230703,165800,142942800,107800,107800,107800,107800,0
|
|
20230703,165700,142942800,107800,107800,107800,107800,0
|
|
20230703,165600,142942800,107800,107800,107800,107800,0
|
|
20230703,165500,142942800,107800,107800,107800,107800,0
|
|
20230703,165400,142942800,107800,107800,107800,107800,0
|
|
20230703,165300,142942800,107800,107800,107800,107800,0
|
|
20230703,165200,142942800,107800,107800,107800,107800,0
|
|
20230703,165100,142942800,107800,107800,107800,107800,0
|
|
20230703,165000,142942800,107800,107800,107800,107800,0
|
|
20230703,164900,142942800,107800,107800,107800,107800,0
|
|
20230703,164800,142942800,107800,107800,107800,107800,0
|
|
20230703,164700,142942800,107800,107800,107800,107800,0
|
|
20230703,164600,142942800,107800,107800,107800,107800,0
|
|
20230703,164500,142942800,107800,107800,107800,107800,0
|
|
20230703,164400,142942800,107800,107800,107800,107800,0
|
|
20230703,164300,142942800,107800,107800,107800,107800,0
|
|
20230703,164200,142942800,107800,107800,107800,107800,0
|
|
20230703,164100,142942800,107800,107800,107800,107800,4
|
|
20230703,164000,142942800,107800,107800,107800,107800,0
|
|
20230703,163900,142942800,107800,107800,107800,107800,0
|
|
20230703,163800,142942800,107800,107800,107800,107800,0
|
|
20230703,163700,142942800,107800,107800,107800,107800,0
|
|
20230703,163600,142942800,107800,107800,107800,107800,0
|
|
20230703,163500,142942800,107800,107800,107800,107800,0
|
|
20230703,163400,142942800,107800,107800,107800,107800,0
|
|
20230703,163300,142942800,107800,107800,107800,107800,0
|
|
20230703,163200,142942800,107800,107800,107800,107800,0
|
|
20230703,163100,142942800,107800,107800,107800,107800,0
|
|
20230703,163000,142942800,107800,107800,107800,107800,0
|
|
20230703,162900,142942800,107800,107800,107800,107800,0
|
|
20230703,162800,142942800,107800,107800,107800,107800,0
|
|
20230703,162700,142942800,107800,107800,107800,107800,0
|
|
20230703,162600,142942800,107800,107800,107800,107800,0
|
|
20230703,162500,142942800,107800,107800,107800,107800,0
|
|
20230703,162400,142942800,107800,107800,107800,107800,0
|
|
20230703,162300,142942800,107800,107800,107800,107800,0
|
|
20230703,162200,142942800,107800,107800,107800,107800,0
|
|
20230703,162100,142942800,107800,107800,107800,107800,0
|
|
20230703,162000,142942800,107800,107800,107800,107800,0
|
|
20230703,161900,142942800,107800,107800,107800,107800,0
|
|
20230703,161800,142942800,107800,107800,107800,107800,0
|
|
20230703,161700,142942800,107800,107800,107800,107800,0
|
|
20230703,161600,142942800,107800,107800,107800,107800,0
|
|
20230703,161500,142942800,107800,107800,107800,107800,0
|
|
20230703,161400,142942800,107800,107800,107800,107800,0
|
|
20230703,161300,142942800,107800,107800,107800,107800,0
|
|
20230703,161200,142942800,107800,107800,107800,107800,0
|
|
20230703,161100,142942800,107800,107800,107800,107800,4
|
|
20230703,161000,142942800,107800,107800,107800,107800,0
|
|
20230703,160900,142942800,107800,107800,107800,107800,0
|
|
20230703,160800,142942800,107800,107800,107800,107800,0
|
|
20230703,160700,142942800,107800,107800,107800,107800,0
|
|
20230703,160600,142942800,107800,107800,107800,107800,0
|
|
20230703,160500,142942800,107800,107800,107800,107800,0
|
|
20230703,160400,142942800,107800,107800,107800,107800,0
|
|
20230703,160300,142942800,107800,107800,107800,107800,0
|
|
20230703,160200,142942800,107800,107800,107800,107800,0
|
|
20230703,160100,142942800,107800,107800,107800,107800,0
|
|
20230703,160000,142942800,107800,107800,107800,107800,0
|
|
20230703,155900,142942800,107800,107800,107800,107800,0
|
|
20230703,155800,142942800,107800,107800,107800,107800,0
|
|
20230703,155700,142942800,107800,107800,107800,107800,0
|
|
20230703,155600,142942800,107800,107800,107800,107800,0
|
|
20230703,155500,142942800,107800,107800,107800,107800,0
|
|
20230703,155400,142942800,107800,107800,107800,107800,0
|
|
20230703,155300,142942800,107800,107800,107800,107800,0
|
|
20230703,155200,142942800,107800,107800,107800,107800,0
|
|
20230703,155100,142942800,107800,107800,107800,107800,0
|
|
20230703,155000,142942800,107800,107800,107800,107800,0
|
|
20230703,154900,142942800,107800,107800,107800,107800,0
|
|
20230703,154800,142942800,107800,107800,107800,107800,0
|
|
20230703,154700,142942800,107800,107800,107800,107800,0
|
|
20230703,154600,142942800,107800,107800,107800,107800,0
|
|
20230703,154500,142942800,107800,107800,107800,107800,0
|
|
20230703,154400,142942800,107800,107800,107800,107800,0
|
|
20230703,154300,142942800,107800,107800,107800,107800,0
|
|
20230703,154200,142942800,107800,107800,107800,107800,0
|
|
20230703,154100,142942800,107800,107800,107800,107800,4
|
|
20230703,154000,142942800,107800,107800,107800,107800,0
|
|
20230703,153900,142942800,107800,107800,107800,107800,0
|
|
20230703,153800,142942800,107800,107800,107800,107800,0
|
|
20230703,153700,142942800,107800,107800,107800,107800,0
|
|
20230703,153600,142942800,107800,107800,107800,107800,0
|
|
20230703,153500,142942800,107800,107800,107800,107800,0
|
|
20230703,153400,142942800,107800,107800,107800,107800,0
|
|
20230703,153300,142942800,107800,107800,107800,107800,0
|
|
20230703,153200,142942800,107800,107800,107800,107800,0
|
|
20230703,153100,142942800,107800,107800,107800,107800,0
|
|
20230703,153000,142942800,107800,107800,107800,107800,4
|
|
20230703,152900,142511600,107800,107800,107800,107800,0
|
|
20230703,152800,142511600,107800,107800,107800,107800,0
|
|
20230703,152700,142511600,107800,107800,107800,107800,0
|
|
20230703,152600,142511600,107800,107800,107800,107800,0
|
|
20230703,152500,142511600,107800,107800,107800,107800,0
|
|
20230703,152400,142511600,107800,107800,107800,107800,0
|
|
20230703,152300,142511600,107800,107800,107800,107800,0
|
|
20230703,152200,142511600,107800,107800,107800,107800,0
|
|
20230703,152100,142511600,107800,107800,107800,107800,0
|
|
20230703,152000,142511600,107800,107800,107800,107800,0
|
|
20230703,151900,142511600,107800,107800,107800,107800,0
|
|
20230703,151800,142511600,107800,107800,107800,107800,0
|
|
20230703,151700,142511600,107800,107800,107800,107800,0
|
|
20230703,151600,142511600,107800,107800,107800,107800,0
|
|
20230703,151500,142511600,107800,107800,107800,107800,2
|
|
20230703,151400,142296000,107800,107800,107800,107800,1
|
|
20230703,151300,142188200,107800,107800,107800,107800,1
|
|
20230703,151200,142080400,107800,107800,107800,107800,0
|
|
20230703,151100,142080400,107800,107800,107800,107800,9
|
|
20230703,151000,141110200,107800,107800,107800,107800,4
|
|
20230703,150900,140679000,107800,107800,107800,107800,0
|
|
20230703,150800,140679000,107800,107800,107800,107800,0
|
|
20230703,150700,140679000,107800,107800,107800,107800,0
|
|
20230703,150600,140679000,107800,107800,107800,107800,0
|
|
20230703,150500,140679000,107800,107800,107800,107800,1
|
|
20230703,150400,140571200,107800,107800,107800,107800,0
|
|
20230703,150300,140571200,107800,107800,107800,107800,0
|
|
20230703,150200,140571200,107800,107800,107800,107800,0
|
|
20230703,150100,140571200,107800,107800,107800,107800,1
|
|
20230703,150000,140463400,107800,107800,107800,107800,0
|
|
20230703,145900,140463400,107800,107800,107800,107800,0
|
|
20230703,145800,140463400,107800,107800,107800,107800,0
|
|
20230703,145700,140463400,107800,107800,107800,107800,0
|
|
20230703,145600,140463400,107800,107800,107800,107800,0
|
|
20230703,145500,140463400,107800,107800,107800,107800,0
|
|
20230703,145400,140463400,107800,107800,107800,107800,0
|
|
20230703,145300,140463400,107800,107800,107800,107800,10
|
|
20230703,145200,139385400,107800,107800,107800,107800,0
|
|
20230703,145100,139385400,107800,107800,107800,107800,0
|
|
20230703,145000,139385400,107800,107800,107800,107800,0
|
|
20230703,144900,139385400,107800,107800,107800,107800,0
|
|
20230703,144800,139385400,107800,107800,107800,107800,0
|
|
20230703,144700,139385400,107800,107800,107800,107800,0
|
|
20230703,144600,139385400,107800,107800,107800,107800,0
|
|
20230703,144500,139385400,107800,107800,107800,107800,0
|
|
20230703,144400,139385400,107800,107800,107800,107800,0
|
|
20230703,144300,139385400,107800,107800,107800,107800,0
|
|
20230703,144200,139385400,107800,107800,107800,107800,0
|
|
20230703,144100,139385400,107800,107800,107800,107800,0
|
|
20230703,144000,139385400,107800,107800,107800,107800,0
|
|
20230703,143900,139385400,107800,107800,107800,107800,0
|
|
20230703,143800,139385400,107800,107800,107800,107800,0
|
|
20230703,143700,139385400,107800,107800,107800,107800,62
|
|
20230703,143600,132701800,107800,107800,107800,107800,0
|
|
20230703,143500,132701800,107800,107800,107800,107800,0
|
|
20230703,143400,132701800,107800,107800,107800,107800,7
|
|
20230703,143300,131947200,107800,107800,107800,107800,0
|
|
20230703,143200,131947200,107800,107800,107800,107800,0
|
|
20230703,143100,131947200,107800,107800,107800,107800,30
|
|
20230703,143000,128713200,107800,107800,107800,107800,0
|
|
20230703,142900,128713200,107800,107800,107800,107800,1
|
|
20230703,142800,128605400,107800,107800,107800,107800,1
|
|
20230703,142700,128497600,107800,107800,107800,107800,0
|
|
20230703,142600,128497600,107800,107800,107800,107800,0
|
|
20230703,142500,128497600,107800,107800,107800,107800,0
|
|
20230703,142400,128497600,107800,107800,107800,107800,0
|
|
20230703,142300,128497600,107800,107800,107800,107800,0
|
|
20230703,142200,128497600,107800,107800,107800,107800,0
|
|
20230703,142100,128497600,107800,107800,107800,107800,10
|
|
20230703,142000,127419600,107800,107800,107800,107800,0
|
|
20230703,141900,127419600,107800,107800,107800,107800,0
|
|
20230703,141800,127419600,107800,107800,107800,107800,5
|
|
20230703,141700,126880600,107800,107800,107800,107800,0
|
|
20230703,141600,126880600,107800,107800,107800,107800,0
|
|
20230703,141500,126880600,107800,107800,107800,107800,0
|
|
20230703,141400,126880600,107800,107800,107800,107800,0
|
|
20230703,141300,126880600,107800,107800,107800,107800,1
|
|
20230703,141200,126772800,107800,107800,107800,107800,0
|
|
20230703,141100,126772800,107800,107800,107800,107800,0
|
|
20230703,141000,126772800,107800,107800,107800,107800,0
|
|
20230703,140900,126772800,107800,107800,107800,107800,0
|
|
20230703,140800,126772800,107800,107800,107800,107800,0
|
|
20230703,140700,126772800,107800,107800,107800,107800,1
|
|
20230703,140600,126665000,107800,107800,107800,107800,0
|
|
20230703,140500,126665000,107800,107800,107800,107800,0
|
|
20230703,140400,126665000,107800,107800,107800,107800,0
|
|
20230703,140300,126665000,107800,107800,107800,107800,0
|
|
20230703,140200,126665000,107800,107800,107800,107800,0
|
|
20230703,140100,126665000,107800,107800,107800,107800,0
|
|
20230703,140000,126665000,107800,107800,107800,107800,0
|
|
20230703,135900,126665000,107800,107800,107800,107800,0
|
|
20230703,135800,126665000,107800,107800,107800,107800,0
|
|
20230703,135700,126665000,107800,107800,107800,107800,0
|
|
20230703,135600,126665000,107800,107800,107800,107800,0
|
|
20230703,135500,126665000,107800,107800,107800,107800,0
|
|
20230703,135400,126665000,107800,107800,107800,107800,0
|
|
20230703,135300,126665000,107800,107800,107800,107800,0
|
|
20230703,135200,126665000,107800,107800,107800,107800,3
|
|
20230703,135100,126341600,107800,107800,107800,107800,12
|
|
20230703,135000,125048000,107800,107800,107800,107800,0
|
|
20230703,134900,125048000,107800,107800,107800,107800,0
|
|
20230703,134800,125048000,107800,107800,107800,107800,0
|
|
20230703,134700,125048000,107800,107800,107800,107800,0
|
|
20230703,134600,125048000,107800,107800,107800,107800,0
|
|
20230703,134500,125048000,107800,107800,107800,107800,0
|
|
20230703,134400,125048000,107800,107800,107800,107800,0
|
|
20230703,134300,125048000,107800,107800,107800,107800,0
|
|
20230703,134200,125048000,107800,107800,107800,107800,0
|
|
20230703,134100,125048000,107800,107800,107800,107800,0
|
|
20230703,134000,125048000,107800,107800,107800,107800,5
|
|
20230703,133900,124509000,107800,107800,107800,107800,26
|
|
20230703,133800,121706200,107800,107800,107800,107800,0
|
|
20230703,133700,121706200,107800,107800,107800,107800,30
|
|
20230703,133600,118472200,107800,107800,107800,107800,0
|
|
20230703,133500,118472200,107800,107800,107800,107800,0
|
|
20230703,133400,118472200,107800,107800,107800,107800,3
|
|
20230703,133300,118148800,107800,107800,107800,107800,0
|
|
20230703,133200,118148800,107800,107800,107800,107800,0
|
|
20230703,133100,118148800,107800,107800,107800,107800,0
|
|
20230703,133000,118148800,107800,107800,107800,107800,0
|
|
20230703,132900,118148800,107800,107800,107800,107800,0
|
|
20230703,132800,118148800,107800,107800,107800,107800,1
|
|
20230703,132700,118041000,107800,107800,107800,107800,2
|
|
20230703,132600,117825400,107800,107800,107800,107800,0
|
|
20230703,132500,117825400,107800,107800,107800,107800,0
|
|
20230703,132400,117825400,107800,107800,107800,107800,0
|
|
20230703,132300,117825400,107800,107800,107800,107800,1
|
|
20230703,132200,117717600,107800,107800,107800,107800,0
|
|
20230703,132100,117717600,107800,107800,107800,107800,0
|
|
20230703,132000,117717600,107800,107800,107800,107800,0
|
|
20230703,131900,117717600,107800,107800,107800,107800,0
|
|
20230703,131800,117717600,107800,107800,107800,107800,0
|
|
20230703,131700,117717600,107800,107800,107800,107800,1
|
|
20230703,131600,117609800,107800,107800,107800,107800,1
|
|
20230703,131500,117502000,107800,107800,107800,107800,3
|
|
20230703,131400,117178600,107800,107800,107800,107800,2
|
|
20230703,131300,116963000,107800,107800,107800,107800,17
|
|
20230703,131200,115130400,107800,107800,107800,107800,3
|
|
20230703,131100,114807000,107800,107800,107800,107800,0
|
|
20230703,131000,114807000,107800,107800,107800,107800,1
|
|
20230703,130900,114699200,107800,107800,107800,107800,1
|
|
20230703,130800,114591400,107800,107800,107800,107800,0
|
|
20230703,130700,114591400,107800,107800,107800,107800,1
|
|
20230703,130600,114483600,107800,107800,107800,107800,0
|
|
20230703,130500,114483600,107800,107800,107800,107800,0
|
|
20230703,130400,114483600,107800,107800,107800,107800,0
|
|
20230703,130300,114483600,107800,107800,107800,107800,1
|
|
20230703,130200,114375800,107800,107800,107800,107800,0
|
|
20230703,130100,114375800,107800,107800,107800,107800,0
|
|
20230703,130000,114375800,107800,107800,107800,107800,1
|
|
20230703,125900,114268000,107800,107800,107800,107800,0
|
|
20230703,125800,114268000,107800,107800,107800,107800,2
|
|
20230703,125700,114052400,107800,107800,107800,107800,0
|
|
20230703,125600,114052400,107800,107800,107800,107800,0
|
|
20230703,125500,114052400,107800,107800,107800,107800,0
|
|
20230703,125400,114052400,107800,107800,107800,107800,0
|
|
20230703,125300,114052400,107800,107800,107800,107800,0
|
|
20230703,125200,114052400,107800,107800,107800,107800,0
|
|
20230703,125100,114052400,107800,107800,107800,107800,0
|
|
20230703,125000,114052400,107800,107800,107800,107800,1
|
|
20230703,124900,113944600,107800,107800,107800,107800,0
|
|
20230703,124800,113944600,107800,107800,107800,107800,0
|
|
20230703,124700,113944600,107800,107800,107800,107800,0
|
|
20230703,124600,113944600,107800,107800,107800,107800,11
|
|
20230703,124500,112758800,107800,107800,107800,107800,0
|
|
20230703,124400,112758800,107800,107800,107800,107800,0
|
|
20230703,124300,112758800,107800,107800,107800,107800,1
|
|
20230703,124200,112651000,107800,107800,107800,107800,0
|
|
20230703,124100,112651000,107800,107800,107800,107800,0
|
|
20230703,124000,112651000,107800,107800,107800,107800,0
|
|
20230703,123900,112651000,107800,107800,107800,107800,1
|
|
20230703,123800,112543200,107800,107800,107800,107800,0
|
|
20230703,123700,112543200,107800,107800,107800,107800,1
|
|
20230703,123600,112435400,107800,107800,107800,107800,2
|
|
20230703,123500,112219800,107800,107800,107800,107800,0
|
|
20230703,123400,112219800,107800,107800,107800,107800,0
|
|
20230703,123300,112219800,107800,107800,107800,107800,0
|
|
20230703,123200,112219800,107800,107800,107800,107800,0
|
|
20230703,123100,112219800,107800,107800,107800,107800,0
|
|
20230703,123000,112219800,107800,107800,107800,107800,0
|
|
20230703,122900,112219800,107800,107800,107800,107800,0
|
|
20230703,122800,112219800,107800,107800,107800,107800,0
|
|
20230703,122700,112219800,107800,107800,107800,107800,0
|
|
20230703,122600,112219800,107800,107800,107800,107800,10
|
|
20230703,122500,111141800,107800,107800,107800,107800,2
|
|
20230703,122400,110926200,107800,107800,107800,107800,0
|
|
20230703,122300,110926200,107800,107800,107800,107800,1
|
|
20230703,122200,110818400,107800,107800,107800,107800,0
|
|
20230703,122100,110818400,107800,107800,107800,107800,0
|
|
20230703,122000,110818400,107800,107800,107800,107800,0
|
|
20230703,121900,110818400,107800,107800,107800,107800,0
|
|
20230703,121800,110818400,107800,107800,107800,107800,0
|
|
20230703,121700,110818400,107800,107800,107800,107800,0
|
|
20230703,121600,110818400,107800,107800,107800,107800,0
|
|
20230703,121500,110818400,107800,107800,107800,107800,0
|
|
20230703,121400,110818400,107800,107800,107800,107800,0
|
|
20230703,121300,110818400,107800,107800,107800,107800,0
|
|
20230703,121200,110818400,107800,107800,107800,107800,0
|
|
20230703,121100,110818400,107800,107800,107800,107800,0
|
|
20230703,121000,110818400,107800,107800,107800,107800,0
|
|
20230703,120900,110818400,107800,107800,107800,107800,0
|
|
20230703,120800,110818400,107800,107800,107800,107800,0
|
|
20230703,120700,110818400,107800,107800,107800,107800,0
|
|
20230703,120600,110818400,107800,107800,107800,107800,0
|
|
20230703,120500,110818400,107800,107800,107800,107800,0
|
|
20230703,120400,110818400,107800,107800,107800,107800,0
|
|
20230703,120300,110818400,107800,107800,107800,107800,1
|
|
20230703,120200,110710600,107800,107800,107800,107800,0
|
|
20230703,120100,110710600,107800,107800,107800,107800,0
|
|
20230703,120000,110710600,107800,107800,107800,107800,0
|
|
20230703,115900,110710600,107800,107800,107800,107800,0
|
|
20230703,115800,110710600,107800,107800,107800,107800,0
|
|
20230703,115700,110710600,107800,107800,107800,107800,0
|
|
20230703,115600,110710600,107800,107800,107800,107800,0
|
|
20230703,115500,110710600,107800,107800,107800,107800,1
|
|
20230703,115400,110602800,107800,107800,107800,107800,0
|
|
20230703,115300,110602800,107800,107800,107800,107800,0
|
|
20230703,115200,110602800,107800,107800,107800,107800,0
|
|
20230703,115100,110602800,107800,107800,107800,107800,0
|
|
20230703,115000,110602800,107800,107800,107800,107800,0
|
|
20230703,114900,110602800,107800,107800,107800,107800,5
|
|
20230703,114800,110063800,107800,107800,107800,107800,0
|
|
20230703,114700,110063800,107800,107800,107800,107800,0
|
|
20230703,114600,110063800,107800,107800,107800,107800,0
|
|
20230703,114500,110063800,107800,107800,107800,107800,0
|
|
20230703,114400,110063800,107800,107800,107800,107800,0
|
|
20230703,114300,110063800,107800,107800,107800,107800,0
|
|
20230703,114200,110063800,107800,107800,107800,107800,0
|
|
20230703,114100,110063800,107800,107800,107800,107800,0
|
|
20230703,114000,110063800,107800,107800,107800,107800,0
|
|
20230703,113900,110063800,107800,107800,107800,107800,0
|
|
20230703,113800,110063800,107800,107800,107800,107800,0
|
|
20230703,113700,110063800,107800,107800,107800,107800,0
|
|
20230703,113600,110063800,107800,107800,107800,107800,0
|
|
20230703,113500,110063800,107800,107800,107800,107800,1
|
|
20230703,113400,109956000,107800,107800,107800,107800,1
|
|
20230703,113300,109848200,107800,107800,107800,107800,0
|
|
20230703,113200,109848200,107800,107800,107800,107800,0
|
|
20230703,113100,109848200,107800,107800,107800,107800,0
|
|
20230703,113000,109848200,107800,107800,107800,107800,3
|
|
20230703,112900,109524800,107800,107800,107800,107800,1
|
|
20230703,112800,109417000,107800,107800,107800,107800,0
|
|
20230703,112700,109417000,107800,107800,107800,107800,0
|
|
20230703,112600,109417000,107800,107800,107800,107800,0
|
|
20230703,112500,109417000,107800,107800,107800,107800,2
|
|
20230703,112400,109201400,107800,107800,107800,107800,0
|
|
20230703,112300,109201400,107800,107800,107800,107800,1
|
|
20230703,112200,109093600,107800,107800,107800,107800,0
|
|
20230703,112100,109093600,107800,107800,107800,107800,20
|
|
20230703,112000,106937600,107800,107800,107800,107800,0
|
|
20230703,111900,106937600,107800,107800,107800,107800,0
|
|
20230703,111800,106937600,107800,107800,107800,107800,0
|
|
20230703,111700,106937600,107800,107800,107800,107800,0
|
|
20230703,111600,106937600,107800,107800,107800,107800,0
|
|
20230703,111500,106937600,107800,107800,107800,107800,10
|
|
20230703,111400,105859600,107800,107800,107800,107800,0
|
|
20230703,111300,105859600,107800,107800,107800,107800,0
|
|
20230703,111200,105859600,107800,107800,107800,107800,0
|
|
20230703,111100,105859600,107800,107800,107800,107800,0
|
|
20230703,111000,105859600,107800,107800,107800,107800,0
|
|
20230703,110900,105859600,107800,107800,107800,107800,0
|
|
20230703,110800,105859600,107800,107800,107800,107800,1
|
|
20230703,110700,105751800,107800,107800,107800,107800,3
|
|
20230703,110600,105428400,107800,107800,107800,107800,1
|
|
20230703,110500,105320600,107800,107800,107800,107800,0
|
|
20230703,110400,105320600,107800,107800,107800,107800,0
|
|
20230703,110300,105320600,107800,107800,107800,107800,1
|
|
20230703,110200,105212800,107800,107800,107800,107800,4
|
|
20230703,110100,104781600,107800,107800,107800,107800,1
|
|
20230703,110000,104673800,107800,107800,107800,107800,0
|
|
20230703,105900,104673800,107800,107800,107800,107800,0
|
|
20230703,105800,104673800,107800,107800,107800,107800,0
|
|
20230703,105700,104673800,107800,107800,107800,107800,0
|
|
20230703,105600,104673800,107800,107800,107800,107800,0
|
|
20230703,105500,104673800,107800,107800,107800,107800,0
|
|
20230703,105400,104673800,107800,107800,107800,107800,14
|
|
20230703,105300,103164600,107800,107800,107800,107800,0
|
|
20230703,105200,103164600,107800,107800,107800,107800,0
|
|
20230703,105100,103164600,107800,107800,107800,107800,2
|
|
20230703,105000,102949000,107800,107800,107800,107800,11
|
|
20230703,104900,101763200,107800,107800,107800,107800,1
|
|
20230703,104800,101655400,107800,107800,107800,107800,0
|
|
20230703,104700,101655400,107800,107800,107800,107800,0
|
|
20230703,104600,101655400,107800,107800,107800,107800,0
|
|
20230703,104500,101655400,107800,107800,107800,107800,0
|
|
20230703,104400,101655400,107800,107800,107800,107800,3
|
|
20230703,104300,101332000,107800,107800,107800,107800,25
|
|
20230703,104200,98637000,107800,107800,107800,107800,53
|
|
20230703,104100,92923600,107800,107800,107800,107800,0
|
|
20230703,104000,92923600,107800,107800,107800,107800,0
|
|
20230703,103900,92923600,107800,107800,107800,107800,0
|
|
20230703,103800,92923600,107800,107800,107800,107800,0
|
|
20230703,103700,92923600,107800,107800,107800,107800,0
|
|
20230703,103600,92923600,107800,107800,107800,107800,13
|
|
20230703,103500,91522200,107800,107800,107800,107800,6
|
|
20230703,103400,90875400,107800,107800,107800,107800,31
|
|
20230703,103300,87533600,107800,107800,107800,107800,0
|
|
20230703,103200,87533600,107800,107800,107800,107800,0
|
|
20230703,103100,87533600,107800,107800,107800,107800,12
|
|
20230703,103000,86240000,107800,107800,107800,107800,6
|
|
20230703,102900,85593200,107800,107800,107800,107800,0
|
|
20230703,102800,85593200,107800,107800,107800,107800,0
|
|
20230703,102700,85593200,107800,107800,107800,107800,0
|
|
20230703,102600,85593200,107800,107800,107800,107800,0
|
|
20230703,102500,85593200,107800,107800,107800,107800,1
|
|
20230703,102400,85485400,107800,107800,107800,107800,0
|
|
20230703,102300,85485400,107800,107800,107800,107800,8
|
|
20230703,102200,84623000,107800,107800,107800,107800,0
|
|
20230703,102100,84623000,107800,107800,107800,107800,0
|
|
20230703,102000,84623000,107800,107800,107800,107800,0
|
|
20230703,101900,84623000,107800,107800,107800,107800,92
|
|
20230703,101800,74705400,107800,107800,107800,107800,0
|
|
20230703,101700,74705400,107800,107800,107800,107800,31
|
|
20230703,101600,71363600,107800,107800,107800,107800,1
|
|
20230703,101500,71255800,107800,107800,107800,107800,1
|
|
20230703,101400,71148000,107800,107800,107800,107800,0
|
|
20230703,101300,71148000,107800,107800,107800,107800,0
|
|
20230703,101200,71148000,107800,107800,107800,107800,0
|
|
20230703,101100,71148000,107800,107800,107800,107800,0
|
|
20230703,101000,71148000,107800,107800,107800,107800,0
|
|
20230703,100900,71148000,107800,107800,107800,107800,1
|
|
20230703,100800,71040200,107800,107800,107800,107800,5
|
|
20230703,100700,70501200,107800,107800,107800,107800,1
|
|
20230703,100600,70393400,107800,107800,107800,107800,14
|
|
20230703,100500,68884200,107800,107800,107800,107800,0
|
|
20230703,100400,68884200,107800,107800,107800,107800,0
|
|
20230703,100300,68884200,107800,107800,107800,107800,0
|
|
20230703,100200,68884200,107800,107800,107800,107800,0
|
|
20230703,100100,68884200,107800,107800,107800,107800,0
|
|
20230703,100000,68884200,107800,107800,107800,107800,9
|
|
20230703,095900,67914000,107800,107800,107800,107800,15
|
|
20230703,095800,66297000,107800,107800,107800,107800,0
|
|
20230703,095700,66297000,107800,107800,107800,107800,4
|
|
20230703,095600,65865800,107800,107800,107800,107800,0
|
|
20230703,095500,65865800,107800,107800,107800,107800,0
|
|
20230703,095400,65865800,107800,107800,107800,107800,0
|
|
20230703,095300,65865800,107800,107800,107800,107800,1
|
|
20230703,095200,65758000,107800,107800,107800,107800,1
|
|
20230703,095100,65650200,107800,107800,107800,107800,1
|
|
20230703,095000,65542400,107800,107800,107800,107800,0
|
|
20230703,094900,65542400,107800,107800,107800,107800,0
|
|
20230703,094800,65542400,107800,107800,107800,107800,0
|
|
20230703,094700,65542400,107800,107800,107800,107800,0
|
|
20230703,094600,65542400,107800,107800,107800,107800,0
|
|
20230703,094500,65542400,107800,107800,107800,107800,1
|
|
20230703,094400,65434600,107800,107800,107800,107800,0
|
|
20230703,094300,65434600,107800,107800,107800,107800,0
|
|
20230703,094200,65434600,107800,107800,107800,107800,0
|
|
20230703,094100,65434600,107800,107800,107800,107800,10
|
|
20230703,094000,64356600,107800,107800,107800,107800,0
|
|
20230703,093900,64356600,107800,107800,107800,107800,0
|
|
20230703,093800,64356600,107800,107800,107800,107800,20
|
|
20230703,093700,62200600,107800,107800,107800,107800,0
|
|
20230703,093600,62200600,107800,107800,107800,107800,0
|
|
20230703,093500,62200600,107800,107800,107800,107800,0
|
|
20230703,093400,62200600,107800,107800,107800,107800,0
|
|
20230703,093300,62200600,107800,107800,107800,107800,0
|
|
20230703,093200,62200600,107800,107800,107800,107800,10
|
|
20230703,093100,61122600,107800,107800,107800,107800,0
|
|
20230703,093000,61122600,107800,107800,107800,107800,0
|
|
20230703,092900,61122600,107800,107800,107800,107800,0
|
|
20230703,092800,61122600,107800,107800,107800,107800,0
|
|
20230703,092700,61122600,107800,107800,107800,107800,0
|
|
20230703,092600,61122600,107800,107800,107800,107800,5
|
|
20230703,092500,60583600,107800,107800,107800,107800,1
|
|
20230703,092400,60475800,107800,107800,107800,107800,1
|
|
20230703,092300,60368000,107800,107800,107800,107800,1
|
|
20230703,092200,60260200,107800,107800,107800,107800,18
|
|
20230703,092100,58319800,107800,107800,107800,107800,6
|
|
20230703,092000,57673000,107800,107800,107800,107800,45
|
|
20230703,091900,52822000,107800,107800,107800,107800,1
|
|
20230703,091800,52714200,107800,107800,107800,107800,0
|
|
20230703,091700,52714200,107800,107800,107800,107800,5
|
|
20230703,091600,52175200,107800,107800,107800,107800,11
|
|
20230703,091500,50989400,107800,107800,107800,107800,1
|
|
20230703,091400,50881600,107800,107800,107800,107800,1
|
|
20230703,091300,50773800,107800,107800,107800,107800,5
|
|
20230703,091200,50234800,107800,107800,107800,107800,58
|
|
20230703,091100,43982400,107800,107800,107800,107800,20
|
|
20230703,091000,41826400,107800,107800,107800,107800,1
|
|
20230703,090900,41718600,107800,107800,107800,107800,35
|
|
20230703,090800,37945600,107800,107800,107800,107800,7
|
|
20230703,090700,37191000,107800,107800,107800,107800,36
|
|
20230703,090600,33310200,107800,107800,107800,107800,1
|
|
20230703,090500,33202400,107800,107800,107800,107800,2
|
|
20230703,090400,32986800,107800,107800,107800,107800,9
|
|
20230703,090300,32016600,107800,107800,107800,107800,12
|
|
20230703,090200,30723000,107800,107800,107800,107800,285
|
|
20230703,090100,0,154000,154000,154000,154000,0
|
|
20230703,090000,0,154000,154000,154000,154000,0
|