575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,183200,91527600,26700,26700,26700,26700,13
|
|
20230703,183100,91527600,26700,26700,26700,26700,0
|
|
20230703,183000,91527600,26700,26700,26700,26700,0
|
|
20230703,182900,91527600,26700,26700,26700,26700,0
|
|
20230703,182800,91527600,26700,26700,26700,26700,0
|
|
20230703,182700,91527600,26700,26700,26700,26700,0
|
|
20230703,182600,91527600,26700,26700,26700,26700,0
|
|
20230703,182500,91527600,26700,26700,26700,26700,0
|
|
20230703,182400,91527600,26700,26700,26700,26700,0
|
|
20230703,182300,91527600,26700,26700,26700,26700,0
|
|
20230703,182200,91527600,26700,26700,26700,26700,0
|
|
20230703,182100,91527600,26700,26700,26700,26700,0
|
|
20230703,182000,91527600,26700,26700,26700,26700,0
|
|
20230703,181900,91527600,26700,26700,26700,26700,0
|
|
20230703,181800,91527600,26700,26700,26700,26700,0
|
|
20230703,181700,91527600,26700,26700,26700,26700,0
|
|
20230703,181600,91527600,26700,26700,26700,26700,0
|
|
20230703,181500,91527600,26700,26700,26700,26700,0
|
|
20230703,181400,91527600,26700,26700,26700,26700,0
|
|
20230703,181300,91527600,26700,26700,26700,26700,0
|
|
20230703,181200,91527600,26700,26700,26700,26700,0
|
|
20230703,181100,91527600,26700,26700,26700,26700,0
|
|
20230703,181000,91527600,26700,26700,26700,26700,0
|
|
20230703,180900,91527600,26700,26700,26700,26700,0
|
|
20230703,180800,91527600,26700,26700,26700,26700,0
|
|
20230703,180700,91527600,26700,26700,26700,26700,0
|
|
20230703,180600,91527600,26700,26700,26700,26700,0
|
|
20230703,180500,91527600,26700,26700,26700,26700,0
|
|
20230703,180400,91527600,26700,26700,26700,26700,0
|
|
20230703,180300,91527600,26700,26700,26700,26700,0
|
|
20230703,180200,91527600,26700,26700,26700,26700,13
|
|
20230703,180100,91527600,26700,26700,26700,26700,0
|
|
20230703,180000,91527600,26700,26700,26700,26700,0
|
|
20230703,175900,91527600,26700,26700,26700,26700,0
|
|
20230703,175800,91527600,26700,26700,26700,26700,0
|
|
20230703,175700,91527600,26700,26700,26700,26700,0
|
|
20230703,175600,91527600,26700,26700,26700,26700,0
|
|
20230703,175500,91527600,26700,26700,26700,26700,0
|
|
20230703,175400,91527600,26700,26700,26700,26700,0
|
|
20230703,175300,91527600,26700,26700,26700,26700,0
|
|
20230703,175200,91527600,26700,26700,26700,26700,0
|
|
20230703,175100,91527600,26700,26700,26700,26700,0
|
|
20230703,175000,91527600,26700,26700,26700,26700,0
|
|
20230703,174900,91527600,26700,26700,26700,26700,0
|
|
20230703,174800,91527600,26700,26700,26700,26700,0
|
|
20230703,174700,91527600,26700,26700,26700,26700,0
|
|
20230703,174600,91527600,26700,26700,26700,26700,0
|
|
20230703,174500,91527600,26700,26700,26700,26700,0
|
|
20230703,174400,91527600,26700,26700,26700,26700,0
|
|
20230703,174300,91527600,26700,26700,26700,26700,0
|
|
20230703,174200,91527600,26700,26700,26700,26700,0
|
|
20230703,174100,91527600,26700,26700,26700,26700,0
|
|
20230703,174000,91527600,26700,26700,26700,26700,0
|
|
20230703,173900,91527600,26700,26700,26700,26700,0
|
|
20230703,173800,91527600,26700,26700,26700,26700,0
|
|
20230703,173700,91527600,26700,26700,26700,26700,0
|
|
20230703,173600,91527600,26700,26700,26700,26700,0
|
|
20230703,173500,91527600,26700,26700,26700,26700,0
|
|
20230703,173400,91527600,26700,26700,26700,26700,0
|
|
20230703,173300,91527600,26700,26700,26700,26700,0
|
|
20230703,173200,91527600,26700,26700,26700,26700,13
|
|
20230703,173100,91527600,26700,26700,26700,26700,0
|
|
20230703,173000,91527600,26700,26700,26700,26700,0
|
|
20230703,172900,91527600,26700,26700,26700,26700,0
|
|
20230703,172800,91527600,26700,26700,26700,26700,0
|
|
20230703,172700,91527600,26700,26700,26700,26700,0
|
|
20230703,172600,91527600,26700,26700,26700,26700,0
|
|
20230703,172500,91527600,26700,26700,26700,26700,0
|
|
20230703,172400,91527600,26700,26700,26700,26700,0
|
|
20230703,172300,91527600,26700,26700,26700,26700,0
|
|
20230703,172200,91527600,26700,26700,26700,26700,0
|
|
20230703,172100,91527600,26700,26700,26700,26700,0
|
|
20230703,172000,91527600,26700,26700,26700,26700,0
|
|
20230703,171900,91527600,26700,26700,26700,26700,0
|
|
20230703,171800,91527600,26700,26700,26700,26700,0
|
|
20230703,171700,91527600,26700,26700,26700,26700,0
|
|
20230703,171600,91527600,26700,26700,26700,26700,0
|
|
20230703,171500,91527600,26700,26700,26700,26700,0
|
|
20230703,171400,91527600,26700,26700,26700,26700,0
|
|
20230703,171300,91527600,26700,26700,26700,26700,0
|
|
20230703,171200,91527600,26700,26700,26700,26700,0
|
|
20230703,171100,91527600,26700,26700,26700,26700,0
|
|
20230703,171000,91527600,26700,26700,26700,26700,0
|
|
20230703,170900,91527600,26700,26700,26700,26700,0
|
|
20230703,170800,91527600,26700,26700,26700,26700,0
|
|
20230703,170700,91527600,26700,26700,26700,26700,0
|
|
20230703,170600,91527600,26700,26700,26700,26700,0
|
|
20230703,170500,91527600,26700,26700,26700,26700,0
|
|
20230703,170400,91527600,26700,26700,26700,26700,0
|
|
20230703,170300,91527600,26700,26700,26700,26700,0
|
|
20230703,170200,91527600,26700,26700,26700,26700,13
|
|
20230703,170100,91527600,26700,26700,26700,26700,0
|
|
20230703,170000,91527600,26700,26700,26700,26700,0
|
|
20230703,165900,91527600,26700,26700,26700,26700,0
|
|
20230703,165800,91527600,26700,26700,26700,26700,0
|
|
20230703,165700,91527600,26700,26700,26700,26700,0
|
|
20230703,165600,91527600,26700,26700,26700,26700,0
|
|
20230703,165500,91527600,26700,26700,26700,26700,0
|
|
20230703,165400,91527600,26700,26700,26700,26700,0
|
|
20230703,165300,91527600,26700,26700,26700,26700,0
|
|
20230703,165200,91527600,26700,26700,26700,26700,0
|
|
20230703,165100,91527600,26700,26700,26700,26700,0
|
|
20230703,165000,91527600,26700,26700,26700,26700,0
|
|
20230703,164900,91527600,26700,26700,26700,26700,0
|
|
20230703,164800,91527600,26700,26700,26700,26700,0
|
|
20230703,164700,91527600,26700,26700,26700,26700,0
|
|
20230703,164600,91527600,26700,26700,26700,26700,0
|
|
20230703,164500,91527600,26700,26700,26700,26700,0
|
|
20230703,164400,91527600,26700,26700,26700,26700,0
|
|
20230703,164300,91527600,26700,26700,26700,26700,0
|
|
20230703,164200,91527600,26700,26700,26700,26700,0
|
|
20230703,164100,91527600,26700,26700,26700,26700,0
|
|
20230703,164000,91527600,26700,26700,26700,26700,0
|
|
20230703,163900,91527600,26700,26700,26700,26700,0
|
|
20230703,163800,91527600,26700,26700,26700,26700,0
|
|
20230703,163700,91527600,26700,26700,26700,26700,0
|
|
20230703,163600,91527600,26700,26700,26700,26700,0
|
|
20230703,163500,91527600,26700,26700,26700,26700,0
|
|
20230703,163400,91527600,26700,26700,26700,26700,0
|
|
20230703,163300,91527600,26700,26700,26700,26700,0
|
|
20230703,163200,91527600,26700,26700,26700,26700,13
|
|
20230703,163100,91527600,26700,26700,26700,26700,0
|
|
20230703,163000,91527600,26700,26700,26700,26700,0
|
|
20230703,162900,91527600,26700,26700,26700,26700,0
|
|
20230703,162800,91527600,26700,26700,26700,26700,0
|
|
20230703,162700,91527600,26700,26700,26700,26700,0
|
|
20230703,162600,91527600,26700,26700,26700,26700,0
|
|
20230703,162500,91527600,26700,26700,26700,26700,0
|
|
20230703,162400,91527600,26700,26700,26700,26700,0
|
|
20230703,162300,91527600,26700,26700,26700,26700,0
|
|
20230703,162200,91527600,26700,26700,26700,26700,0
|
|
20230703,162100,91527600,26700,26700,26700,26700,0
|
|
20230703,162000,91527600,26700,26700,26700,26700,0
|
|
20230703,161900,91527600,26700,26700,26700,26700,0
|
|
20230703,161800,91527600,26700,26700,26700,26700,0
|
|
20230703,161700,91527600,26700,26700,26700,26700,0
|
|
20230703,161600,91527600,26700,26700,26700,26700,0
|
|
20230703,161500,91527600,26700,26700,26700,26700,0
|
|
20230703,161400,91527600,26700,26700,26700,26700,0
|
|
20230703,161300,91527600,26700,26700,26700,26700,0
|
|
20230703,161200,91527600,26700,26700,26700,26700,0
|
|
20230703,161100,91527600,26700,26700,26700,26700,0
|
|
20230703,161000,91527600,26700,26700,26700,26700,0
|
|
20230703,160900,91527600,26700,26700,26700,26700,0
|
|
20230703,160800,91527600,26700,26700,26700,26700,0
|
|
20230703,160700,91527600,26700,26700,26700,26700,0
|
|
20230703,160600,91527600,26700,26700,26700,26700,0
|
|
20230703,160500,91527600,26700,26700,26700,26700,0
|
|
20230703,160400,91527600,26700,26700,26700,26700,0
|
|
20230703,160300,91527600,26700,26700,26700,26700,0
|
|
20230703,160200,91527600,26700,26700,26700,26700,13
|
|
20230703,160100,91527600,26700,26700,26700,26700,0
|
|
20230703,160000,91527600,26700,26700,26700,26700,0
|
|
20230703,155900,91527600,26700,26700,26700,26700,0
|
|
20230703,155800,91527600,26700,26700,26700,26700,0
|
|
20230703,155700,91527600,26700,26700,26700,26700,0
|
|
20230703,155600,91527600,26700,26700,26700,26700,0
|
|
20230703,155500,91527600,26700,26700,26700,26700,0
|
|
20230703,155400,91527600,26700,26700,26700,26700,0
|
|
20230703,155300,91527600,26700,26700,26700,26700,0
|
|
20230703,155200,91527600,26700,26700,26700,26700,0
|
|
20230703,155100,91527600,26700,26700,26700,26700,0
|
|
20230703,155000,91527600,26700,26700,26700,26700,0
|
|
20230703,154900,91527600,26700,26700,26700,26700,0
|
|
20230703,154800,91527600,26700,26700,26700,26700,0
|
|
20230703,154700,91527600,26700,26700,26700,26700,0
|
|
20230703,154600,91527600,26700,26700,26700,26700,0
|
|
20230703,154500,91527600,26700,26700,26700,26700,0
|
|
20230703,154400,91527600,26700,26700,26700,26700,0
|
|
20230703,154300,91527600,26700,26700,26700,26700,0
|
|
20230703,154200,91527600,26700,26700,26700,26700,0
|
|
20230703,154100,91527600,26700,26700,26700,26700,0
|
|
20230703,154000,91527600,26700,26700,26700,26700,0
|
|
20230703,153900,91527600,26700,26700,26700,26700,0
|
|
20230703,153800,91527600,26700,26700,26700,26700,0
|
|
20230703,153700,91527600,26700,26700,26700,26700,0
|
|
20230703,153600,91527600,26700,26700,26700,26700,0
|
|
20230703,153500,91527600,26700,26700,26700,26700,0
|
|
20230703,153400,91527600,26700,26700,26700,26700,0
|
|
20230703,153300,91527600,26700,26700,26700,26700,0
|
|
20230703,153200,91527600,26700,26700,26700,26700,13
|
|
20230703,153100,91527600,26700,26700,26700,26700,0
|
|
20230703,153000,91527600,26700,26700,26700,26700,13
|
|
20230703,152900,91180500,26700,26700,26700,26700,0
|
|
20230703,152800,91180500,26700,26700,26700,26700,0
|
|
20230703,152700,91180500,26700,26700,26700,26700,0
|
|
20230703,152600,91180500,26700,26700,26700,26700,0
|
|
20230703,152500,91180500,26700,26700,26700,26700,0
|
|
20230703,152400,91180500,26700,26700,26700,26700,0
|
|
20230703,152300,91180500,26700,26700,26700,26700,0
|
|
20230703,152200,91180500,26700,26700,26700,26700,0
|
|
20230703,152100,91180500,26700,26700,26700,26700,0
|
|
20230703,152000,91180500,26700,26700,26700,26700,0
|
|
20230703,151900,91180500,26700,26700,26700,26700,0
|
|
20230703,151800,91180500,26700,26700,26700,26700,0
|
|
20230703,151700,91180500,26700,26700,26700,26700,0
|
|
20230703,151600,91180500,26700,26700,26700,26700,1
|
|
20230703,151500,91153800,26700,26700,26700,26700,0
|
|
20230703,151400,91153800,26700,26700,26700,26700,1
|
|
20230703,151300,91127100,26700,26700,26700,26700,0
|
|
20230703,151200,91127100,26700,26700,26700,26700,6
|
|
20230703,151100,90966900,26700,26700,26700,26700,0
|
|
20230703,151000,90966900,26700,26700,26700,26700,0
|
|
20230703,150900,90966900,26700,26700,26700,26700,0
|
|
20230703,150800,90966900,26700,26700,26700,26700,0
|
|
20230703,150700,90966900,26700,26700,26700,26700,0
|
|
20230703,150600,90966900,26700,26700,26700,26700,0
|
|
20230703,150500,90966900,26700,26700,26700,26700,0
|
|
20230703,150400,90966900,26700,26700,26700,26700,0
|
|
20230703,150300,90966900,26700,26700,26700,26700,0
|
|
20230703,150200,90966900,26700,26700,26700,26700,0
|
|
20230703,150100,90966900,26700,26700,26700,26700,0
|
|
20230703,150000,90966900,26700,26700,26700,26700,0
|
|
20230703,145900,90966900,26700,26700,26700,26700,0
|
|
20230703,145800,90966900,26700,26700,26700,26700,0
|
|
20230703,145700,90966900,26700,26700,26700,26700,0
|
|
20230703,145600,90966900,26700,26700,26700,26700,0
|
|
20230703,145500,90966900,26700,26700,26700,26700,0
|
|
20230703,145400,90966900,26700,26700,26700,26700,0
|
|
20230703,145300,90966900,26700,26700,26700,26700,51
|
|
20230703,145200,89605200,26700,26700,26700,26700,0
|
|
20230703,145100,89605200,26700,26700,26700,26700,0
|
|
20230703,145000,89605200,26700,26700,26700,26700,0
|
|
20230703,144900,89605200,26700,26700,26700,26700,0
|
|
20230703,144800,89605200,26700,26700,26700,26700,0
|
|
20230703,144700,89605200,26700,26700,26700,26700,0
|
|
20230703,144600,89605200,26700,26700,26700,26700,5
|
|
20230703,144500,89471700,26700,26700,26700,26700,0
|
|
20230703,144400,89471700,26700,26700,26700,26700,0
|
|
20230703,144300,89471700,26700,26700,26700,26700,0
|
|
20230703,144200,89471700,26700,26700,26700,26700,0
|
|
20230703,144100,89471700,26700,26700,26700,26700,0
|
|
20230703,144000,89471700,26700,26700,26700,26700,0
|
|
20230703,143900,89471700,26700,26700,26700,26700,0
|
|
20230703,143800,89471700,26700,26700,26700,26700,0
|
|
20230703,143700,89471700,26700,26700,26700,26700,0
|
|
20230703,143600,89471700,26700,26700,26700,26700,0
|
|
20230703,143500,89471700,26700,26700,26700,26700,0
|
|
20230703,143400,89471700,26700,26700,26700,26700,0
|
|
20230703,143300,89471700,26700,26700,26700,26700,0
|
|
20230703,143200,89471700,26700,26700,26700,26700,0
|
|
20230703,143100,89471700,26700,26700,26700,26700,0
|
|
20230703,143000,89471700,26700,26700,26700,26700,0
|
|
20230703,142900,89471700,26700,26700,26700,26700,1
|
|
20230703,142800,89445000,26700,26700,26700,26700,1
|
|
20230703,142700,89418300,26700,26700,26700,26700,200
|
|
20230703,142600,84078300,26700,26700,26700,26700,0
|
|
20230703,142500,84078300,26700,26700,26700,26700,0
|
|
20230703,142400,84078300,26700,26700,26700,26700,0
|
|
20230703,142300,84078300,26700,26700,26700,26700,0
|
|
20230703,142200,84078300,26700,26700,26700,26700,0
|
|
20230703,142100,84078300,26700,26700,26700,26700,0
|
|
20230703,142000,84078300,26700,26700,26700,26700,0
|
|
20230703,141900,84078300,26700,26700,26700,26700,20
|
|
20230703,141800,83544300,26700,26700,26700,26700,0
|
|
20230703,141700,83544300,26700,26700,26700,26700,0
|
|
20230703,141600,83544300,26700,26700,26700,26700,1
|
|
20230703,141500,83517600,26700,26700,26700,26700,0
|
|
20230703,141400,83517600,26700,26700,26700,26700,1
|
|
20230703,141300,83490900,26700,26700,26700,26700,0
|
|
20230703,141200,83490900,26700,26700,26700,26700,1
|
|
20230703,141100,83464200,26700,26700,26700,26700,0
|
|
20230703,141000,83464200,26700,26700,26700,26700,0
|
|
20230703,140900,83464200,26700,26700,26700,26700,1
|
|
20230703,140800,83437500,26700,26700,26700,26700,0
|
|
20230703,140700,83437500,26700,26700,26700,26700,0
|
|
20230703,140600,83437500,26700,26700,26700,26700,0
|
|
20230703,140500,83437500,26700,26700,26700,26700,2
|
|
20230703,140400,83384100,26700,26700,26700,26700,0
|
|
20230703,140300,83384100,26700,26700,26700,26700,0
|
|
20230703,140200,83384100,26700,26700,26700,26700,0
|
|
20230703,140100,83384100,26700,26700,26700,26700,0
|
|
20230703,140000,83384100,26700,26700,26700,26700,0
|
|
20230703,135900,83384100,26700,26700,26700,26700,0
|
|
20230703,135800,83384100,26700,26700,26700,26700,5
|
|
20230703,135700,83250600,26700,26700,26700,26700,0
|
|
20230703,135600,83250600,26700,26700,26700,26700,0
|
|
20230703,135500,83250600,26700,26700,26700,26700,4
|
|
20230703,135400,83143800,26700,26700,26700,26700,1
|
|
20230703,135300,83117100,26700,26700,26700,26700,0
|
|
20230703,135200,83117100,26700,26700,26700,26700,2
|
|
20230703,135100,83063700,26700,26700,26700,26700,1
|
|
20230703,135000,83037000,26700,26700,26700,26700,0
|
|
20230703,134900,83037000,26700,26700,26700,26700,0
|
|
20230703,134800,83037000,26700,26700,26700,26700,0
|
|
20230703,134700,83037000,26700,26700,26700,26700,0
|
|
20230703,134600,83037000,26700,26700,26700,26700,0
|
|
20230703,134500,83037000,26700,26700,26700,26700,0
|
|
20230703,134400,83037000,26700,26700,26700,26700,0
|
|
20230703,134300,83037000,26700,26700,26700,26700,0
|
|
20230703,134200,83037000,26700,26700,26700,26700,1
|
|
20230703,134100,83010300,26700,26700,26700,26700,0
|
|
20230703,134000,83010300,26700,26700,26700,26700,0
|
|
20230703,133900,83010300,26700,26700,26700,26700,0
|
|
20230703,133800,83010300,26700,26700,26700,26700,0
|
|
20230703,133700,83010300,26700,26700,26700,26700,7
|
|
20230703,133600,82823400,26700,26700,26700,26700,0
|
|
20230703,133500,82823400,26700,26700,26700,26700,0
|
|
20230703,133400,82823400,26700,26700,26700,26700,0
|
|
20230703,133300,82823400,26700,26700,26700,26700,0
|
|
20230703,133200,82823400,26700,26700,26700,26700,1
|
|
20230703,133100,82796700,26700,26700,26700,26700,0
|
|
20230703,133000,82796700,26700,26700,26700,26700,0
|
|
20230703,132900,82796700,26700,26700,26700,26700,0
|
|
20230703,132800,82796700,26700,26700,26700,26700,0
|
|
20230703,132700,82796700,26700,26700,26700,26700,10
|
|
20230703,132600,82529700,26700,26700,26700,26700,0
|
|
20230703,132500,82529700,26700,26700,26700,26700,1
|
|
20230703,132400,82503000,26700,26700,26700,26700,0
|
|
20230703,132300,82503000,26700,26700,26700,26700,0
|
|
20230703,132200,82503000,26700,26700,26700,26700,0
|
|
20230703,132100,82503000,26700,26700,26700,26700,0
|
|
20230703,132000,82503000,26700,26700,26700,26700,0
|
|
20230703,131900,82503000,26700,26700,26700,26700,0
|
|
20230703,131800,82503000,26700,26700,26700,26700,0
|
|
20230703,131700,82503000,26700,26700,26700,26700,0
|
|
20230703,131600,82503000,26700,26700,26700,26700,0
|
|
20230703,131500,82503000,26700,26700,26700,26700,0
|
|
20230703,131400,82503000,26700,26700,26700,26700,0
|
|
20230703,131300,82503000,26700,26700,26700,26700,0
|
|
20230703,131200,82503000,26700,26700,26700,26700,0
|
|
20230703,131100,82503000,26700,26700,26700,26700,0
|
|
20230703,131000,82503000,26700,26700,26700,26700,0
|
|
20230703,130900,82503000,26700,26700,26700,26700,0
|
|
20230703,130800,82503000,26700,26700,26700,26700,0
|
|
20230703,130700,82503000,26700,26700,26700,26700,1
|
|
20230703,130600,82476300,26700,26700,26700,26700,0
|
|
20230703,130500,82476300,26700,26700,26700,26700,0
|
|
20230703,130400,82476300,26700,26700,26700,26700,1
|
|
20230703,130300,82449600,26700,26700,26700,26700,2
|
|
20230703,130200,82396200,26700,26700,26700,26700,0
|
|
20230703,130100,82396200,26700,26700,26700,26700,0
|
|
20230703,130000,82396200,26700,26700,26700,26700,1
|
|
20230703,125900,82369500,26700,26700,26700,26700,2
|
|
20230703,125800,82316100,26700,26700,26700,26700,1
|
|
20230703,125700,82289400,26700,26700,26700,26700,10
|
|
20230703,125600,82022400,26700,26700,26700,26700,0
|
|
20230703,125500,82022400,26700,26700,26700,26700,0
|
|
20230703,125400,82022400,26700,26700,26700,26700,0
|
|
20230703,125300,82022400,26700,26700,26700,26700,0
|
|
20230703,125200,82022400,26700,26700,26700,26700,0
|
|
20230703,125100,82022400,26700,26700,26700,26700,0
|
|
20230703,125000,82022400,26700,26700,26700,26700,1
|
|
20230703,124900,81995700,26700,26700,26700,26700,0
|
|
20230703,124800,81995700,26700,26700,26700,26700,0
|
|
20230703,124700,81995700,26700,26700,26700,26700,0
|
|
20230703,124600,81995700,26700,26700,26700,26700,0
|
|
20230703,124500,81995700,26700,26700,26700,26700,74
|
|
20230703,124400,80019900,26700,26700,26700,26700,0
|
|
20230703,124300,80019900,26700,26700,26700,26700,0
|
|
20230703,124200,80019900,26700,26700,26700,26700,1
|
|
20230703,124100,79993200,26700,26700,26700,26700,0
|
|
20230703,124000,79993200,26700,26700,26700,26700,0
|
|
20230703,123900,79993200,26700,26700,26700,26700,0
|
|
20230703,123800,79993200,26700,26700,26700,26700,2
|
|
20230703,123700,79939800,26700,26700,26700,26700,20
|
|
20230703,123600,79405800,26700,26700,26700,26700,1
|
|
20230703,123500,79379100,26700,26700,26700,26700,0
|
|
20230703,123400,79379100,26700,26700,26700,26700,0
|
|
20230703,123300,79379100,26700,26700,26700,26700,0
|
|
20230703,123200,79379100,26700,26700,26700,26700,0
|
|
20230703,123100,79379100,26700,26700,26700,26700,5
|
|
20230703,123000,79245600,26700,26700,26700,26700,0
|
|
20230703,122900,79245600,26700,26700,26700,26700,0
|
|
20230703,122800,79245600,26700,26700,26700,26700,0
|
|
20230703,122700,79245600,26700,26700,26700,26700,0
|
|
20230703,122600,79245600,26700,26700,26700,26700,0
|
|
20230703,122500,79245600,26700,26700,26700,26700,0
|
|
20230703,122400,79245600,26700,26700,26700,26700,0
|
|
20230703,122300,79245600,26700,26700,26700,26700,5
|
|
20230703,122200,79112100,26700,26700,26700,26700,0
|
|
20230703,122100,79112100,26700,26700,26700,26700,0
|
|
20230703,122000,79112100,26700,26700,26700,26700,0
|
|
20230703,121900,79112100,26700,26700,26700,26700,0
|
|
20230703,121800,79112100,26700,26700,26700,26700,0
|
|
20230703,121700,79112100,26700,26700,26700,26700,0
|
|
20230703,121600,79112100,26700,26700,26700,26700,0
|
|
20230703,121500,79112100,26700,26700,26700,26700,2
|
|
20230703,121400,79058700,26700,26700,26700,26700,0
|
|
20230703,121300,79058700,26700,26700,26700,26700,0
|
|
20230703,121200,79058700,26700,26700,26700,26700,40
|
|
20230703,121100,77990700,26700,26700,26700,26700,0
|
|
20230703,121000,77990700,26700,26700,26700,26700,0
|
|
20230703,120900,77990700,26700,26700,26700,26700,0
|
|
20230703,120800,77990700,26700,26700,26700,26700,0
|
|
20230703,120700,77990700,26700,26700,26700,26700,0
|
|
20230703,120600,77990700,26700,26700,26700,26700,0
|
|
20230703,120500,77990700,26700,26700,26700,26700,0
|
|
20230703,120400,77990700,26700,26700,26700,26700,0
|
|
20230703,120300,77990700,26700,26700,26700,26700,0
|
|
20230703,120200,77990700,26700,26700,26700,26700,1
|
|
20230703,120100,77964000,26700,26700,26700,26700,5
|
|
20230703,120000,77830500,26700,26700,26700,26700,1
|
|
20230703,115900,77803800,26700,26700,26700,26700,0
|
|
20230703,115800,77803800,26700,26700,26700,26700,0
|
|
20230703,115700,77803800,26700,26700,26700,26700,30
|
|
20230703,115600,77002800,26700,26700,26700,26700,0
|
|
20230703,115500,77002800,26700,26700,26700,26700,1
|
|
20230703,115400,76976100,26700,26700,26700,26700,0
|
|
20230703,115300,76976100,26700,26700,26700,26700,0
|
|
20230703,115200,76976100,26700,26700,26700,26700,0
|
|
20230703,115100,76976100,26700,26700,26700,26700,0
|
|
20230703,115000,76976100,26700,26700,26700,26700,0
|
|
20230703,114900,76976100,26700,26700,26700,26700,19
|
|
20230703,114800,76468800,26700,26700,26700,26700,20
|
|
20230703,114700,75934800,26700,26700,26700,26700,0
|
|
20230703,114600,75934800,26700,26700,26700,26700,0
|
|
20230703,114500,75934800,26700,26700,26700,26700,0
|
|
20230703,114400,75934800,26700,26700,26700,26700,0
|
|
20230703,114300,75934800,26700,26700,26700,26700,0
|
|
20230703,114200,75934800,26700,26700,26700,26700,0
|
|
20230703,114100,75934800,26700,26700,26700,26700,50
|
|
20230703,114000,74599800,26700,26700,26700,26700,0
|
|
20230703,113900,74599800,26700,26700,26700,26700,0
|
|
20230703,113800,74599800,26700,26700,26700,26700,0
|
|
20230703,113700,74599800,26700,26700,26700,26700,1
|
|
20230703,113600,74573100,26700,26700,26700,26700,0
|
|
20230703,113500,74573100,26700,26700,26700,26700,0
|
|
20230703,113400,74573100,26700,26700,26700,26700,1
|
|
20230703,113300,74546400,26700,26700,26700,26700,0
|
|
20230703,113200,74546400,26700,26700,26700,26700,0
|
|
20230703,113100,74546400,26700,26700,26700,26700,0
|
|
20230703,113000,74546400,26700,26700,26700,26700,0
|
|
20230703,112900,74546400,26700,26700,26700,26700,1
|
|
20230703,112800,74519700,26700,26700,26700,26700,0
|
|
20230703,112700,74519700,26700,26700,26700,26700,0
|
|
20230703,112600,74519700,26700,26700,26700,26700,0
|
|
20230703,112500,74519700,26700,26700,26700,26700,0
|
|
20230703,112400,74519700,26700,26700,26700,26700,0
|
|
20230703,112300,74519700,26700,26700,26700,26700,0
|
|
20230703,112200,74519700,26700,26700,26700,26700,1
|
|
20230703,112100,74493000,26700,26700,26700,26700,0
|
|
20230703,112000,74493000,26700,26700,26700,26700,4
|
|
20230703,111900,74386200,26700,26700,26700,26700,0
|
|
20230703,111800,74386200,26700,26700,26700,26700,0
|
|
20230703,111700,74386200,26700,26700,26700,26700,0
|
|
20230703,111600,74386200,26700,26700,26700,26700,0
|
|
20230703,111500,74386200,26700,26700,26700,26700,0
|
|
20230703,111400,74386200,26700,26700,26700,26700,0
|
|
20230703,111300,74386200,26700,26700,26700,26700,150
|
|
20230703,111200,70381200,26700,26700,26700,26700,0
|
|
20230703,111100,70381200,26700,26700,26700,26700,0
|
|
20230703,111000,70381200,26700,26700,26700,26700,6
|
|
20230703,110900,70221000,26700,26700,26700,26700,0
|
|
20230703,110800,70221000,26700,26700,26700,26700,1
|
|
20230703,110700,70194300,26700,26700,26700,26700,0
|
|
20230703,110600,70194300,26700,26700,26700,26700,0
|
|
20230703,110500,70194300,26700,26700,26700,26700,1
|
|
20230703,110400,70167600,26700,26700,26700,26700,0
|
|
20230703,110300,70167600,26700,26700,26700,26700,99
|
|
20230703,110200,67524300,26700,26700,26700,26700,1
|
|
20230703,110100,67497600,26700,26700,26700,26700,34
|
|
20230703,110000,66589800,26700,26700,26700,26700,2
|
|
20230703,105900,66536400,26700,26700,26700,26700,0
|
|
20230703,105800,66536400,26700,26700,26700,26700,0
|
|
20230703,105700,66536400,26700,26700,26700,26700,2
|
|
20230703,105600,66483000,26700,26700,26700,26700,0
|
|
20230703,105500,66483000,26700,26700,26700,26700,0
|
|
20230703,105400,66483000,26700,26700,26700,26700,100
|
|
20230703,105300,63813000,26700,26700,26700,26700,0
|
|
20230703,105200,63813000,26700,26700,26700,26700,0
|
|
20230703,105100,63813000,26700,26700,26700,26700,25
|
|
20230703,105000,63145500,26700,26700,26700,26700,101
|
|
20230703,104900,60448800,26700,26700,26700,26700,10
|
|
20230703,104800,60181800,26700,26700,26700,26700,1
|
|
20230703,104700,60155100,26700,26700,26700,26700,1
|
|
20230703,104600,60128400,26700,26700,26700,26700,10
|
|
20230703,104500,59861400,26700,26700,26700,26700,5
|
|
20230703,104400,59727900,26700,26700,26700,26700,0
|
|
20230703,104300,59727900,26700,26700,26700,26700,108
|
|
20230703,104200,56844300,26700,26700,26700,26700,0
|
|
20230703,104100,56844300,26700,26700,26700,26700,13
|
|
20230703,104000,56497200,26700,26700,26700,26700,1
|
|
20230703,103900,56470500,26700,26700,26700,26700,0
|
|
20230703,103800,56470500,26700,26700,26700,26700,0
|
|
20230703,103700,56470500,26700,26700,26700,26700,1
|
|
20230703,103600,56443800,26700,26700,26700,26700,0
|
|
20230703,103500,56443800,26700,26700,26700,26700,0
|
|
20230703,103400,56443800,26700,26700,26700,26700,7
|
|
20230703,103300,56256900,26700,26700,26700,26700,0
|
|
20230703,103200,56256900,26700,26700,26700,26700,20
|
|
20230703,103100,55722900,26700,26700,26700,26700,2
|
|
20230703,103000,55669500,26700,26700,26700,26700,0
|
|
20230703,102900,55669500,26700,26700,26700,26700,1
|
|
20230703,102800,55642800,26700,26700,26700,26700,0
|
|
20230703,102700,55642800,26700,26700,26700,26700,0
|
|
20230703,102600,55642800,26700,26700,26700,26700,4
|
|
20230703,102500,55536000,26700,26700,26700,26700,0
|
|
20230703,102400,55536000,26700,26700,26700,26700,0
|
|
20230703,102300,55536000,26700,26700,26700,26700,0
|
|
20230703,102200,55536000,26700,26700,26700,26700,0
|
|
20230703,102100,55536000,26700,26700,26700,26700,0
|
|
20230703,102000,55536000,26700,26700,26700,26700,2
|
|
20230703,101900,55482600,26700,26700,26700,26700,0
|
|
20230703,101800,55482600,26700,26700,26700,26700,0
|
|
20230703,101700,55482600,26700,26700,26700,26700,0
|
|
20230703,101600,55482600,26700,26700,26700,26700,0
|
|
20230703,101500,55482600,26700,26700,26700,26700,1
|
|
20230703,101400,55455900,26700,26700,26700,26700,2
|
|
20230703,101300,55402500,26700,26700,26700,26700,0
|
|
20230703,101200,55402500,26700,26700,26700,26700,0
|
|
20230703,101100,55402500,26700,26700,26700,26700,1
|
|
20230703,101000,55375800,26700,26700,26700,26700,0
|
|
20230703,100900,55375800,26700,26700,26700,26700,10
|
|
20230703,100800,55108800,26700,26700,26700,26700,1
|
|
20230703,100700,55082100,26700,26700,26700,26700,0
|
|
20230703,100600,55082100,26700,26700,26700,26700,0
|
|
20230703,100500,55082100,26700,26700,26700,26700,10
|
|
20230703,100400,54815100,26700,26700,26700,26700,0
|
|
20230703,100300,54815100,26700,26700,26700,26700,0
|
|
20230703,100200,54815100,26700,26700,26700,26700,0
|
|
20230703,100100,54815100,26700,26700,26700,26700,0
|
|
20230703,100000,54815100,26700,26700,26700,26700,0
|
|
20230703,095900,54815100,26700,26700,26700,26700,0
|
|
20230703,095800,54815100,26700,26700,26700,26700,0
|
|
20230703,095700,54815100,26700,26700,26700,26700,0
|
|
20230703,095600,54815100,26700,26700,26700,26700,27
|
|
20230703,095500,54094200,26700,26700,26700,26700,0
|
|
20230703,095400,54094200,26700,26700,26700,26700,0
|
|
20230703,095300,54094200,26700,26700,26700,26700,0
|
|
20230703,095200,54094200,26700,26700,26700,26700,0
|
|
20230703,095100,54094200,26700,26700,26700,26700,1
|
|
20230703,095000,54067500,26700,26700,26700,26700,0
|
|
20230703,094900,54067500,26700,26700,26700,26700,0
|
|
20230703,094800,54067500,26700,26700,26700,26700,2
|
|
20230703,094700,54014100,26700,26700,26700,26700,1
|
|
20230703,094600,53987400,26700,26700,26700,26700,0
|
|
20230703,094500,53987400,26700,26700,26700,26700,10
|
|
20230703,094400,53720400,26700,26700,26700,26700,0
|
|
20230703,094300,53720400,26700,26700,26700,26700,1
|
|
20230703,094200,53693700,26700,26700,26700,26700,4
|
|
20230703,094100,53586900,26700,26700,26700,26700,60
|
|
20230703,094000,51984900,26700,26700,26700,26700,0
|
|
20230703,093900,51984900,26700,26700,26700,26700,3
|
|
20230703,093800,51904800,26700,26700,26700,26700,1
|
|
20230703,093700,51878100,26700,26700,26700,26700,0
|
|
20230703,093600,51878100,26700,26700,26700,26700,15
|
|
20230703,093500,51477600,26700,26700,26700,26700,112
|
|
20230703,093400,48487200,26700,26700,26700,26700,42
|
|
20230703,093300,47365800,26700,26700,26700,26700,0
|
|
20230703,093200,47365800,26700,26700,26700,26700,2
|
|
20230703,093100,47312400,26700,26700,26700,26700,22
|
|
20230703,093000,46725000,26700,26700,26700,26700,318
|
|
20230703,092900,38234400,26700,26700,26700,26700,20
|
|
20230703,092800,37700400,26700,26700,26700,26700,1
|
|
20230703,092700,37673700,26700,26700,26700,26700,6
|
|
20230703,092600,37513500,26700,26700,26700,26700,9
|
|
20230703,092500,37273200,26700,26700,26700,26700,3
|
|
20230703,092400,37193100,26700,26700,26700,26700,51
|
|
20230703,092300,35831400,26700,26700,26700,26700,2
|
|
20230703,092200,35778000,26700,26700,26700,26700,3
|
|
20230703,092100,35697900,26700,26700,26700,26700,1
|
|
20230703,092000,35671200,26700,26700,26700,26700,0
|
|
20230703,091900,35671200,26700,26700,26700,26700,0
|
|
20230703,091800,35671200,26700,26700,26700,26700,0
|
|
20230703,091700,35671200,26700,26700,26700,26700,0
|
|
20230703,091600,35671200,26700,26700,26700,26700,1
|
|
20230703,091500,35644500,26700,26700,26700,26700,51
|
|
20230703,091400,34282800,26700,26700,26700,26700,1
|
|
20230703,091300,34256100,26700,26700,26700,26700,1
|
|
20230703,091200,34229400,26700,26700,26700,26700,56
|
|
20230703,091100,32734200,26700,26700,26700,26700,1
|
|
20230703,091000,32707500,26700,26700,26700,26700,45
|
|
20230703,090900,31506000,26700,26700,26700,26700,10
|
|
20230703,090800,31239000,26700,26700,26700,26700,412
|
|
20230703,090700,20238600,26700,26700,26700,26700,2
|
|
20230703,090600,20185200,26700,26700,26700,26700,130
|
|
20230703,090500,16714200,26700,26700,26700,26700,1
|
|
20230703,090400,16687500,26700,26700,26700,26700,60
|
|
20230703,090300,15085500,26700,26700,26700,26700,11
|
|
20230703,090200,14791800,26700,26700,26700,26700,554
|
|
20230703,090100,0,38100,38100,38100,38100,0
|
|
20230703,090000,0,38100,38100,38100,38100,0
|