601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185800,1379107000,23250,23250,23250,23250,1521
|
|
20230703,185700,1379107000,23250,23250,23250,23250,0
|
|
20230703,185600,1379107000,23250,23250,23250,23250,0
|
|
20230703,185500,1379107000,23250,23250,23250,23250,0
|
|
20230703,185400,1379107000,23250,23250,23250,23250,0
|
|
20230703,185300,1379107000,23250,23250,23250,23250,0
|
|
20230703,185200,1379107000,23250,23250,23250,23250,0
|
|
20230703,185100,1379107000,23250,23250,23250,23250,0
|
|
20230703,185000,1379107000,23250,23250,23250,23250,0
|
|
20230703,184900,1379107000,23250,23250,23250,23250,0
|
|
20230703,184800,1379107000,23250,23250,23250,23250,0
|
|
20230703,184700,1379107000,23250,23250,23250,23250,0
|
|
20230703,184600,1379107000,23250,23250,23250,23250,0
|
|
20230703,184500,1379107000,23250,23250,23250,23250,0
|
|
20230703,184400,1379107000,23250,23250,23250,23250,0
|
|
20230703,184300,1379107000,23250,23250,23250,23250,0
|
|
20230703,184200,1379107000,23250,23250,23250,23250,0
|
|
20230703,184100,1379107000,23250,23250,23250,23250,0
|
|
20230703,184000,1379107000,23250,23250,23250,23250,0
|
|
20230703,183900,1379107000,23250,23250,23250,23250,0
|
|
20230703,183800,1379107000,23250,23250,23250,23250,0
|
|
20230703,183700,1379107000,23250,23250,23250,23250,0
|
|
20230703,183600,1379107000,23250,23250,23250,23250,0
|
|
20230703,183500,1379107000,23250,23250,23250,23250,0
|
|
20230703,183400,1379107000,23250,23250,23250,23250,0
|
|
20230703,183300,1379107000,23250,23250,23250,23250,0
|
|
20230703,183200,1379107000,23250,23250,23250,23250,0
|
|
20230703,183100,1379107000,23250,23250,23250,23250,0
|
|
20230703,183000,1379107000,23250,23250,23250,23250,0
|
|
20230703,182900,1379107000,23250,23250,23250,23250,0
|
|
20230703,182800,1379107000,23250,23250,23250,23250,1521
|
|
20230703,182700,1379107000,23250,23250,23250,23250,0
|
|
20230703,182600,1379107000,23250,23250,23250,23250,0
|
|
20230703,182500,1379107000,23250,23250,23250,23250,0
|
|
20230703,182400,1379107000,23250,23250,23250,23250,0
|
|
20230703,182300,1379107000,23250,23250,23250,23250,0
|
|
20230703,182200,1379107000,23250,23250,23250,23250,0
|
|
20230703,182100,1379107000,23250,23250,23250,23250,0
|
|
20230703,182000,1379107000,23250,23250,23250,23250,0
|
|
20230703,181900,1379107000,23250,23250,23250,23250,0
|
|
20230703,181800,1379107000,23250,23250,23250,23250,0
|
|
20230703,181700,1379107000,23250,23250,23250,23250,0
|
|
20230703,181600,1379107000,23250,23250,23250,23250,0
|
|
20230703,181500,1379107000,23250,23250,23250,23250,0
|
|
20230703,181400,1379107000,23250,23250,23250,23250,0
|
|
20230703,181300,1379107000,23250,23250,23250,23250,0
|
|
20230703,181200,1379107000,23250,23250,23250,23250,0
|
|
20230703,181100,1379107000,23250,23250,23250,23250,0
|
|
20230703,181000,1379107000,23250,23250,23250,23250,0
|
|
20230703,180900,1379107000,23250,23250,23250,23250,0
|
|
20230703,180800,1379107000,23250,23250,23250,23250,0
|
|
20230703,180700,1379107000,23250,23250,23250,23250,0
|
|
20230703,180600,1379107000,23250,23250,23250,23250,0
|
|
20230703,180500,1379107000,23250,23250,23250,23250,0
|
|
20230703,180400,1379107000,23250,23250,23250,23250,0
|
|
20230703,180300,1379107000,23250,23250,23250,23250,0
|
|
20230703,180200,1379107000,23250,23250,23250,23250,0
|
|
20230703,180100,1379107000,23250,23250,23250,23250,0
|
|
20230703,180000,1379107000,23250,23250,23250,23250,0
|
|
20230703,175900,1379107000,23250,23250,23250,23250,0
|
|
20230703,175800,1379107000,23250,23250,23250,23250,1521
|
|
20230703,175700,1379107000,23250,23250,23250,23250,0
|
|
20230703,175600,1379107000,23250,23250,23250,23250,0
|
|
20230703,175500,1379107000,23250,23250,23250,23250,0
|
|
20230703,175400,1379107000,23250,23250,23250,23250,0
|
|
20230703,175300,1379107000,23250,23250,23250,23250,0
|
|
20230703,175200,1379107000,23250,23250,23250,23250,0
|
|
20230703,175100,1379107000,23250,23250,23250,23250,0
|
|
20230703,175000,1379107000,23250,23250,23250,23250,0
|
|
20230703,174900,1379107000,23250,23250,23250,23250,0
|
|
20230703,174800,1379107000,23250,23250,23250,23250,0
|
|
20230703,174700,1379107000,23250,23250,23250,23250,0
|
|
20230703,174600,1379107000,23250,23250,23250,23250,0
|
|
20230703,174500,1379107000,23250,23250,23250,23250,0
|
|
20230703,174400,1379107000,23250,23250,23250,23250,0
|
|
20230703,174300,1379107000,23250,23250,23250,23250,0
|
|
20230703,174200,1379107000,23250,23250,23250,23250,0
|
|
20230703,174100,1379107000,23250,23250,23250,23250,0
|
|
20230703,174000,1379107000,23250,23250,23250,23250,0
|
|
20230703,173900,1379107000,23250,23250,23250,23250,0
|
|
20230703,173800,1379107000,23250,23250,23250,23250,0
|
|
20230703,173700,1379107000,23250,23250,23250,23250,0
|
|
20230703,173600,1379107000,23250,23250,23250,23250,0
|
|
20230703,173500,1379107000,23250,23250,23250,23250,0
|
|
20230703,173400,1379107000,23250,23250,23250,23250,0
|
|
20230703,173300,1379107000,23250,23250,23250,23250,0
|
|
20230703,173200,1379107000,23250,23250,23250,23250,0
|
|
20230703,173100,1379107000,23250,23250,23250,23250,0
|
|
20230703,173000,1379107000,23250,23250,23250,23250,0
|
|
20230703,172900,1379107000,23250,23250,23250,23250,0
|
|
20230703,172800,1379107000,23250,23250,23250,23250,1521
|
|
20230703,172700,1379107000,23250,23250,23250,23250,0
|
|
20230703,172600,1379107000,23250,23250,23250,23250,0
|
|
20230703,172500,1379107000,23250,23250,23250,23250,0
|
|
20230703,172400,1379107000,23250,23250,23250,23250,0
|
|
20230703,172300,1379107000,23250,23250,23250,23250,0
|
|
20230703,172200,1379107000,23250,23250,23250,23250,0
|
|
20230703,172100,1379107000,23250,23250,23250,23250,0
|
|
20230703,172000,1379107000,23250,23250,23250,23250,0
|
|
20230703,171900,1379107000,23250,23250,23250,23250,0
|
|
20230703,171800,1379107000,23250,23250,23250,23250,0
|
|
20230703,171700,1379107000,23250,23250,23250,23250,0
|
|
20230703,171600,1379107000,23250,23250,23250,23250,0
|
|
20230703,171500,1379107000,23250,23250,23250,23250,0
|
|
20230703,171400,1379107000,23250,23250,23250,23250,0
|
|
20230703,171300,1379107000,23250,23250,23250,23250,0
|
|
20230703,171200,1379107000,23250,23250,23250,23250,0
|
|
20230703,171100,1379107000,23250,23250,23250,23250,0
|
|
20230703,171000,1379107000,23250,23250,23250,23250,0
|
|
20230703,170900,1379107000,23250,23250,23250,23250,0
|
|
20230703,170800,1379107000,23250,23250,23250,23250,0
|
|
20230703,170700,1379107000,23250,23250,23250,23250,0
|
|
20230703,170600,1379107000,23250,23250,23250,23250,0
|
|
20230703,170500,1379107000,23250,23250,23250,23250,0
|
|
20230703,170400,1379107000,23250,23250,23250,23250,0
|
|
20230703,170300,1379107000,23250,23250,23250,23250,0
|
|
20230703,170200,1379107000,23250,23250,23250,23250,0
|
|
20230703,170100,1379107000,23250,23250,23250,23250,0
|
|
20230703,170000,1379107000,23250,23250,23250,23250,0
|
|
20230703,165900,1379107000,23250,23250,23250,23250,0
|
|
20230703,165800,1379107000,23250,23250,23250,23250,1521
|
|
20230703,165700,1379107000,23250,23250,23250,23250,0
|
|
20230703,165600,1379107000,23250,23250,23250,23250,0
|
|
20230703,165500,1379107000,23250,23250,23250,23250,0
|
|
20230703,165400,1379107000,23250,23250,23250,23250,0
|
|
20230703,165300,1379107000,23250,23250,23250,23250,0
|
|
20230703,165200,1379107000,23250,23250,23250,23250,0
|
|
20230703,165100,1379107000,23250,23250,23250,23250,0
|
|
20230703,165000,1379107000,23250,23250,23250,23250,0
|
|
20230703,164900,1379107000,23250,23250,23250,23250,0
|
|
20230703,164800,1379107000,23250,23250,23250,23250,0
|
|
20230703,164700,1379107000,23250,23250,23250,23250,0
|
|
20230703,164600,1379107000,23250,23250,23250,23250,0
|
|
20230703,164500,1379107000,23250,23250,23250,23250,0
|
|
20230703,164400,1379107000,23250,23250,23250,23250,0
|
|
20230703,164300,1379107000,23250,23250,23250,23250,0
|
|
20230703,164200,1379107000,23250,23250,23250,23250,0
|
|
20230703,164100,1379107000,23250,23250,23250,23250,0
|
|
20230703,164000,1379107000,23250,23250,23250,23250,0
|
|
20230703,163900,1379107000,23250,23250,23250,23250,0
|
|
20230703,163800,1379107000,23250,23250,23250,23250,0
|
|
20230703,163700,1379107000,23250,23250,23250,23250,0
|
|
20230703,163600,1379107000,23250,23250,23250,23250,0
|
|
20230703,163500,1379107000,23250,23250,23250,23250,0
|
|
20230703,163400,1379107000,23250,23250,23250,23250,0
|
|
20230703,163300,1379107000,23250,23250,23250,23250,0
|
|
20230703,163200,1379107000,23250,23250,23250,23250,0
|
|
20230703,163100,1379107000,23250,23250,23250,23250,0
|
|
20230703,163000,1379107000,23250,23250,23250,23250,0
|
|
20230703,162900,1379107000,23250,23250,23250,23250,0
|
|
20230703,162800,1379107000,23250,23250,23250,23250,1521
|
|
20230703,162700,1379107000,23250,23250,23250,23250,0
|
|
20230703,162600,1379107000,23250,23250,23250,23250,0
|
|
20230703,162500,1379107000,23250,23250,23250,23250,0
|
|
20230703,162400,1379107000,23250,23250,23250,23250,0
|
|
20230703,162300,1379107000,23250,23250,23250,23250,0
|
|
20230703,162200,1379107000,23250,23250,23250,23250,0
|
|
20230703,162100,1379107000,23250,23250,23250,23250,0
|
|
20230703,162000,1379107000,23250,23250,23250,23250,0
|
|
20230703,161900,1379107000,23250,23250,23250,23250,0
|
|
20230703,161800,1379107000,23250,23250,23250,23250,0
|
|
20230703,161700,1379107000,23250,23250,23250,23250,0
|
|
20230703,161600,1379107000,23250,23250,23250,23250,0
|
|
20230703,161500,1379107000,23250,23250,23250,23250,0
|
|
20230703,161400,1379107000,23250,23250,23250,23250,0
|
|
20230703,161300,1379107000,23250,23250,23250,23250,0
|
|
20230703,161200,1379107000,23250,23250,23250,23250,0
|
|
20230703,161100,1379107000,23250,23250,23250,23250,0
|
|
20230703,161000,1379107000,23250,23250,23250,23250,0
|
|
20230703,160900,1379107000,23250,23250,23250,23250,0
|
|
20230703,160800,1379107000,23250,23250,23250,23250,0
|
|
20230703,160700,1379107000,23250,23250,23250,23250,0
|
|
20230703,160600,1379107000,23250,23250,23250,23250,0
|
|
20230703,160500,1379107000,23250,23250,23250,23250,0
|
|
20230703,160400,1379107000,23250,23250,23250,23250,0
|
|
20230703,160300,1379107000,23250,23250,23250,23250,0
|
|
20230703,160200,1379107000,23250,23250,23250,23250,0
|
|
20230703,160100,1379107000,23250,23250,23250,23250,0
|
|
20230703,160000,1379107000,23250,23250,23250,23250,0
|
|
20230703,155900,1379107000,23250,23250,23250,23250,0
|
|
20230703,155800,1379107000,23250,23250,23250,23250,1521
|
|
20230703,155700,1379107000,23250,23250,23250,23250,0
|
|
20230703,155600,1379107000,23250,23250,23250,23250,0
|
|
20230703,155500,1379107000,23250,23250,23250,23250,0
|
|
20230703,155400,1379107000,23250,23250,23250,23250,0
|
|
20230703,155300,1379107000,23250,23250,23250,23250,0
|
|
20230703,155200,1379107000,23250,23250,23250,23250,0
|
|
20230703,155100,1379107000,23250,23250,23250,23250,0
|
|
20230703,155000,1379107000,23250,23250,23250,23250,0
|
|
20230703,154900,1379107000,23250,23250,23250,23250,0
|
|
20230703,154800,1379107000,23250,23250,23250,23250,0
|
|
20230703,154700,1379107000,23250,23250,23250,23250,0
|
|
20230703,154600,1379107000,23250,23250,23250,23250,0
|
|
20230703,154500,1379107000,23250,23250,23250,23250,0
|
|
20230703,154400,1379107000,23250,23250,23250,23250,0
|
|
20230703,154300,1379107000,23250,23250,23250,23250,0
|
|
20230703,154200,1379107000,23250,23250,23250,23250,0
|
|
20230703,154100,1379107000,23250,23250,23250,23250,0
|
|
20230703,154000,1379107000,23250,23250,23250,23250,0
|
|
20230703,153900,1379107000,23250,23250,23250,23250,0
|
|
20230703,153800,1379107000,23250,23250,23250,23250,0
|
|
20230703,153700,1379107000,23250,23250,23250,23250,0
|
|
20230703,153600,1379107000,23250,23250,23250,23250,0
|
|
20230703,153500,1379107000,23250,23250,23250,23250,0
|
|
20230703,153400,1379107000,23250,23250,23250,23250,0
|
|
20230703,153300,1379107000,23250,23250,23250,23250,0
|
|
20230703,153200,1379107000,23250,23250,23250,23250,0
|
|
20230703,153100,1379107000,23250,23250,23250,23250,0
|
|
20230703,153000,1379107000,23250,23250,23250,23250,1521
|
|
20230703,152900,1343743750,23150,23150,23150,23150,0
|
|
20230703,152800,1343743750,23150,23150,23150,23150,0
|
|
20230703,152700,1343743750,23150,23150,23150,23150,0
|
|
20230703,152600,1343743750,23150,23150,23150,23150,0
|
|
20230703,152500,1343743750,23150,23150,23150,23150,0
|
|
20230703,152400,1343743750,23150,23150,23150,23150,0
|
|
20230703,152300,1343743750,23150,23150,23150,23150,0
|
|
20230703,152200,1343743750,23150,23150,23150,23150,0
|
|
20230703,152100,1343743750,23150,23150,23150,23150,0
|
|
20230703,152000,1343743750,23150,23150,23150,23150,0
|
|
20230703,151900,1343743750,23150,23150,23150,23100,152
|
|
20230703,151800,1340227650,23100,23150,23150,23100,9
|
|
20230703,151700,1340019600,23000,23100,23150,23000,259
|
|
20230703,151600,1334037800,23100,23000,23150,23000,111
|
|
20230703,151500,1331480750,23000,23100,23100,23000,191
|
|
20230703,151400,1327084400,23050,23050,23100,23000,150
|
|
20230703,151300,1323628800,23050,23050,23150,23050,167
|
|
20230703,151200,1319771850,23050,23000,23150,23000,264
|
|
20230703,151100,1313689650,23000,23050,23150,23000,137
|
|
20230703,151000,1310529150,23000,23000,23050,23000,241
|
|
20230703,150900,1304983900,23000,23100,23150,23000,348
|
|
20230703,150800,1296956650,23100,23050,23150,23000,147
|
|
20230703,150700,1293570500,23000,23050,23100,23000,277
|
|
20230703,150600,1287181300,23050,23050,23100,23000,239
|
|
20230703,150500,1281675750,23050,23050,23100,23050,96
|
|
20230703,150400,1279462750,23050,23100,23100,23050,219
|
|
20230703,150300,1274414600,23050,23100,23100,23050,164
|
|
20230703,150200,1270630250,23050,23100,23150,23050,267
|
|
20230703,150100,1264461400,23050,23050,23100,23000,182
|
|
20230703,150000,1260269500,23000,23100,23100,23000,263
|
|
20230703,145900,1254205850,23150,23050,23150,23000,244
|
|
20230703,145800,1248584800,23050,23050,23100,23000,306
|
|
20230703,145700,1241532550,23050,23050,23050,23000,277
|
|
20230703,145600,1235148150,23050,23050,23100,23000,164
|
|
20230703,145500,1231374250,23000,23050,23100,23000,340
|
|
20230703,145400,1223540600,23000,23100,23100,23000,215
|
|
20230703,145300,1218591600,23050,23050,23100,23000,270
|
|
20230703,145200,1212369450,23050,23050,23100,23050,229
|
|
20230703,145100,1207090950,23050,23050,23050,23050,159
|
|
20230703,145000,1203426000,23050,23100,23100,23050,264
|
|
20230703,144900,1197338450,23100,23050,23100,23000,218
|
|
20230703,144800,1192316450,23050,23050,23100,23000,528
|
|
20230703,144700,1180134150,23050,23050,23100,23050,218
|
|
20230703,144600,1175108300,23100,23050,23150,23050,222
|
|
20230703,144500,1169981650,23100,23100,23150,23050,179
|
|
20230703,144400,1165847550,23050,23000,23200,23000,199
|
|
20230703,144300,1161251050,23100,23050,23100,23000,614
|
|
20230703,144200,1147088950,23000,23000,23100,23000,319
|
|
20230703,144100,1139733350,23000,23000,23100,23000,247
|
|
20230703,144000,1134043850,23050,23050,23100,23000,446
|
|
20230703,143900,1123753250,23050,23050,23100,23050,154
|
|
20230703,143800,1120203450,23050,23000,23100,23000,214
|
|
20230703,143700,1115273050,23050,23000,23050,23000,379
|
|
20230703,143600,1106547100,23050,23050,23050,23000,166
|
|
20230703,143500,1102727300,23000,23050,23050,23000,316
|
|
20230703,143400,1095452550,23050,23050,23100,23050,265
|
|
20230703,143300,1089344150,23050,23050,23050,23050,135
|
|
20230703,143200,1086232400,23050,23150,23150,23050,218
|
|
20230703,143100,1081194650,23150,23100,23150,23050,365
|
|
20230703,143000,1072769850,23100,23000,23100,23000,503
|
|
20230703,142900,1061175050,23000,23000,23050,23000,186
|
|
20230703,142800,1056894300,23000,23000,23050,22950,525
|
|
20230703,142700,1044806650,22950,23000,23000,22950,329
|
|
20230703,142600,1037240250,23000,23000,23050,23000,195
|
|
20230703,142500,1032754900,23000,23000,23000,23000,146
|
|
20230703,142400,1029396900,23000,23000,23050,23000,295
|
|
20230703,142300,1022611750,23000,23000,23050,23000,266
|
|
20230703,142200,1016490600,23050,23000,23050,23000,283
|
|
20230703,142100,1009976300,23000,23000,23050,23000,242
|
|
20230703,142000,1004407000,23000,23000,23100,23000,438
|
|
20230703,141900,994318700,23050,23050,23100,23000,368
|
|
20230703,141800,985834750,23050,23100,23100,23000,248
|
|
20230703,141700,980125700,23050,22950,23050,22950,703
|
|
20230703,141600,963935800,22950,23000,23000,22950,278
|
|
20230703,141500,957545950,23000,23050,23050,23000,217
|
|
20230703,141400,952553500,23050,23050,23050,22950,943
|
|
20230703,141300,930847200,23000,23000,23000,23000,174
|
|
20230703,141200,926845200,23000,23000,23050,23000,140
|
|
20230703,141100,923625050,23000,23000,23000,23000,234
|
|
20230703,141000,918243050,23000,23050,23050,23000,200
|
|
20230703,140900,913642250,23000,23050,23050,23000,327
|
|
20230703,140800,906111900,23050,23050,23100,23050,232
|
|
20230703,140700,900764200,23050,23100,23100,23050,192
|
|
20230703,140600,896336000,23100,23150,23150,23100,194
|
|
20230703,140500,891854550,23100,23100,23100,23100,280
|
|
20230703,140400,885386550,23150,23100,23150,23100,108
|
|
20230703,140300,882890900,23100,23100,23100,23100,200
|
|
20230703,140200,878270900,23100,23100,23150,23100,233
|
|
20230703,140100,872888500,23100,23100,23150,23100,135
|
|
20230703,140000,869769900,23100,23100,23150,23100,298
|
|
20230703,135900,862884850,23100,23100,23150,23100,696
|
|
20230703,135800,846779200,23100,23150,23200,23100,873
|
|
20230703,135700,826572700,23150,23150,23150,23150,265
|
|
20230703,135600,820437950,23150,23200,23200,23150,124
|
|
20230703,135500,817564600,23150,23150,23200,23150,440
|
|
20230703,135400,807378300,23200,23150,23200,23150,245
|
|
20230703,135300,801706300,23150,23200,23200,23150,173
|
|
20230703,135200,797699050,23150,23200,23200,23150,282
|
|
20230703,135100,791168350,23200,23150,23200,23150,275
|
|
20230703,135000,784799950,23150,23150,23200,23150,175
|
|
20230703,134900,780746550,23200,23200,23200,23150,655
|
|
20230703,134800,765554450,23250,23250,23250,23200,198
|
|
20230703,134700,760960400,23250,23250,23250,23200,59
|
|
20230703,134600,759591500,23200,23250,23250,23200,260
|
|
20230703,134500,753558550,23200,23250,23250,23200,75
|
|
20230703,134400,751818450,23150,23250,23250,23150,111
|
|
20230703,134300,749246250,23200,23150,23200,23150,252
|
|
20230703,134200,743402950,23200,23200,23200,23200,400
|
|
20230703,134100,734122950,23200,23150,23200,23150,118
|
|
20230703,134000,731390700,23200,23200,23200,23150,77
|
|
20230703,133900,729607700,23200,23200,23200,23200,48
|
|
20230703,133800,728494100,23150,23200,23200,23150,149
|
|
20230703,133700,725044550,23150,23200,23200,23150,73
|
|
20230703,133600,723354050,23200,23200,23200,23150,79
|
|
20230703,133500,721524400,23150,23150,23150,23150,109
|
|
20230703,133400,719001050,23250,23250,23250,23200,118
|
|
20230703,133300,716263350,23200,23250,23250,23200,108
|
|
20230703,133200,713757650,23250,23200,23250,23200,67
|
|
20230703,133100,712203000,23200,23250,23300,23200,1428
|
|
20230703,133000,679010050,23300,23300,23300,23250,152
|
|
20230703,132900,675475650,23250,23300,23300,23250,69
|
|
20230703,132800,673871200,23300,23300,23350,23300,1296
|
|
20230703,132700,643674300,23300,23350,23350,23300,130
|
|
20230703,132600,640644150,23350,23350,23350,23300,74
|
|
20230703,132500,638919350,23350,23300,23350,23300,121
|
|
20230703,132400,636099350,23400,23350,23400,23350,247
|
|
20230703,132300,630331800,23400,23350,23400,23350,63
|
|
20230703,132200,628860700,23350,23400,23400,23350,49
|
|
20230703,132100,627716300,23350,23400,23400,23350,89
|
|
20230703,132000,625636850,23350,23350,23350,23350,61
|
|
20230703,131900,624212500,23350,23350,23350,23350,45
|
|
20230703,131800,623161750,23400,23400,23400,23400,33
|
|
20230703,131700,622389550,23400,23350,23400,23350,87
|
|
20230703,131600,620356000,23400,23400,23400,23400,1
|
|
20230703,131500,620332600,23400,23400,23400,23400,343
|
|
20230703,131400,612306400,23350,23400,23400,23350,45
|
|
20230703,131300,611255600,23400,23350,23400,23350,304
|
|
20230703,131200,604157100,23350,23350,23350,23350,2
|
|
20230703,131100,604110400,23350,23350,23350,23350,36
|
|
20230703,131000,603269800,23350,23350,23400,23350,112
|
|
20230703,130900,600654550,23350,23350,23350,23350,0
|
|
20230703,130800,600654550,23350,23450,23450,23350,2194
|
|
20230703,130700,549424500,23400,23400,23450,23400,74
|
|
20230703,130600,547692850,23450,23450,23450,23350,47
|
|
20230703,130500,546595200,23400,23400,23400,23400,108
|
|
20230703,130400,544068000,23400,23400,23400,23400,3
|
|
20230703,130300,543997800,23400,23400,23400,23400,340
|
|
20230703,130200,536041800,23400,23400,23400,23400,73
|
|
20230703,130100,534333600,23400,23350,23400,23350,4
|
|
20230703,130000,534240050,23400,23400,23400,23350,72
|
|
20230703,125900,532557450,23400,23400,23400,23350,29
|
|
20230703,125800,531879600,23400,23350,23400,23350,46
|
|
20230703,125700,530805400,23400,23400,23400,23400,35
|
|
20230703,125600,529986400,23400,23400,23400,23400,12
|
|
20230703,125500,529705600,23400,23400,23400,23350,70
|
|
20230703,125400,528069850,23400,23400,23400,23400,84
|
|
20230703,125300,526104250,23400,23400,23400,23400,4
|
|
20230703,125200,526010650,23350,23400,23400,23350,67
|
|
20230703,125100,524445050,23400,23400,23400,23350,4
|
|
20230703,125000,524351500,23400,23350,23400,23350,47
|
|
20230703,124900,523253900,23400,23400,23400,23400,2
|
|
20230703,124800,523207100,23400,23400,23400,23400,56
|
|
20230703,124700,521896700,23400,23350,23400,23350,47
|
|
20230703,124600,520799100,23400,23400,23400,23400,8
|
|
20230703,124500,520611900,23400,23400,23400,23400,2
|
|
20230703,124400,520565100,23400,23400,23400,23350,116
|
|
20230703,124300,517852950,23400,23400,23400,23400,24
|
|
20230703,124200,517291350,23400,23400,23400,23400,22
|
|
20230703,124100,516776550,23350,23400,23400,23350,1174
|
|
20230703,124000,489307200,23450,23400,23450,23400,13
|
|
20230703,123900,489002600,23450,23350,23450,23350,48
|
|
20230703,123800,487881400,23450,23400,23450,23400,5
|
|
20230703,123700,487764200,23450,23450,23450,23400,92
|
|
20230703,123600,485611050,23450,23400,23450,23350,50
|
|
20230703,123500,484443100,23450,23400,23450,23400,101
|
|
20230703,123400,482079600,23400,23400,23400,23400,8
|
|
20230703,123300,481892400,23400,23400,23400,23350,54
|
|
20230703,123200,480631150,23400,23400,23400,23400,13
|
|
20230703,123100,480326950,23400,23400,23400,23350,43
|
|
20230703,123000,479320800,23450,23450,23450,23350,125
|
|
20230703,122900,476393750,23400,23450,23450,23400,6
|
|
20230703,122800,476253150,23450,23450,23450,23350,78
|
|
20230703,122700,474429550,23450,23400,23450,23400,103
|
|
20230703,122600,472018100,23400,23400,23400,23350,61
|
|
20230703,122500,470590750,23400,23450,23450,23400,54
|
|
20230703,122400,469325950,23450,23450,23450,23400,67
|
|
20230703,122300,467755900,23450,23450,23450,23450,2
|
|
20230703,122200,467709000,23450,23400,23450,23350,210
|
|
20230703,122100,462797100,23400,23400,23400,23400,28
|
|
20230703,122000,462141900,23400,23400,23400,23350,56
|
|
20230703,121900,460833850,23400,23400,23400,23400,75
|
|
20230703,121800,459078850,23400,23400,23400,23400,52
|
|
20230703,121700,457862050,23400,23400,23400,23350,52
|
|
20230703,121600,456647450,23400,23400,23400,23350,27
|
|
20230703,121500,456015700,23400,23400,23400,23400,5
|
|
20230703,121400,455898700,23400,23400,23400,23350,49
|
|
20230703,121300,454754350,23400,23400,23400,23400,6
|
|
20230703,121200,454613950,23400,23400,23400,23350,155
|
|
20230703,121100,450989150,23400,23400,23400,23400,11
|
|
20230703,121000,450731750,23400,23350,23400,23350,14
|
|
20230703,120900,450404450,23400,23400,23400,23350,75
|
|
20230703,120800,448651650,23400,23400,23400,23400,10
|
|
20230703,120700,448417650,23400,23350,23400,23350,41
|
|
20230703,120600,447459850,23350,23350,23400,23300,172
|
|
20230703,120500,443445800,23400,23400,23400,23400,2
|
|
20230703,120400,443399000,23400,23350,23400,23350,127
|
|
20230703,120300,440433250,23400,23400,23400,23350,10
|
|
20230703,120200,440199300,23400,23400,23400,23400,2
|
|
20230703,120100,440152500,23400,23400,23400,23350,56
|
|
20230703,120000,438844350,23400,23400,23400,23300,26
|
|
20230703,115900,438237300,23350,23350,23400,23350,286
|
|
20230703,115800,431556900,23350,23350,23400,23300,327
|
|
20230703,115700,423923500,23350,23300,23350,23300,64
|
|
20230703,115600,422429650,23350,23300,23350,23300,80
|
|
20230703,115500,420562400,23300,23300,23350,23300,208
|
|
20230703,115400,415708300,23350,23300,23350,23300,21
|
|
20230703,115300,415218450,23350,23300,23350,23300,64
|
|
20230703,115200,413726750,23300,23300,23350,23300,17
|
|
20230703,115100,413330150,23300,23300,23350,23300,8
|
|
20230703,115000,413143700,23350,23300,23350,23300,62
|
|
20230703,114900,411698850,23350,23300,23350,23300,45
|
|
20230703,114800,410648550,23350,23350,23350,23300,623
|
|
20230703,114700,396101850,23350,23300,23350,23300,60
|
|
20230703,114600,394703500,23300,23300,23350,23300,16
|
|
20230703,114500,394330350,23350,23350,23350,23300,66
|
|
20230703,114400,392792050,23300,23300,23350,23300,51
|
|
20230703,114300,391603600,23300,23350,23350,23300,36
|
|
20230703,114200,390763500,23350,23300,23350,23300,58
|
|
20230703,114100,389411750,23350,23300,23350,23300,13
|
|
20230703,114000,389108800,23350,23350,23350,23300,16
|
|
20230703,113900,388735800,23350,23350,23350,23300,54
|
|
20230703,113800,387477250,23300,23350,23350,23300,16
|
|
20230703,113700,387103700,23350,23300,23350,23300,48
|
|
20230703,113600,385985100,23350,23350,23350,23300,14
|
|
20230703,113500,385658300,23350,23350,23350,23350,89
|
|
20230703,113400,383580150,23350,23350,23350,23300,49
|
|
20230703,113300,382438250,23350,23350,23350,23350,33
|
|
20230703,113200,381667700,23350,23350,23350,23350,9
|
|
20230703,113100,381457550,23350,23350,23350,23300,51
|
|
20230703,113000,380268900,23350,23350,23350,23350,2
|
|
20230703,112900,380222200,23300,23350,23350,23300,1027
|
|
20230703,112800,356292850,23300,23350,23350,23300,50
|
|
20230703,112700,355127550,23350,23350,23350,23350,2
|
|
20230703,112600,355080850,23350,23300,23350,23300,55
|
|
20230703,112500,353798850,23350,23350,23350,23350,7
|
|
20230703,112400,353635400,23350,23350,23350,23350,50
|
|
20230703,112300,352467900,23350,23350,23350,23300,54
|
|
20230703,112200,351209250,23350,23350,23350,23350,1
|
|
20230703,112100,351185900,23350,23350,23350,23350,6
|
|
20230703,112000,351045800,23300,23350,23350,23300,50
|
|
20230703,111900,349880500,23350,23350,23350,23350,1
|
|
20230703,111800,349857150,23350,23350,23350,23300,47
|
|
20230703,111700,348761900,23350,23300,23350,23300,203
|
|
20230703,111600,344031850,23300,23350,23350,23300,45
|
|
20230703,111500,342982600,23300,23350,23350,23300,51
|
|
20230703,111400,341794000,23350,23350,23350,23350,7
|
|
20230703,111300,341630550,23350,23350,23350,23350,0
|
|
20230703,111200,341630550,23350,23350,23350,23300,82
|
|
20230703,111100,339718100,23350,23350,23350,23350,2
|
|
20230703,111000,339671400,23300,23350,23350,23300,85
|
|
20230703,110900,337686950,23300,23350,23350,23300,47
|
|
20230703,110800,336591700,23350,23350,23350,23300,52
|
|
20230703,110700,335380000,23300,23350,23350,23300,45
|
|
20230703,110600,334331450,23300,23350,23350,23300,220
|
|
20230703,110500,329205250,23350,23300,23350,23300,4
|
|
20230703,110400,329111950,23350,23350,23350,23300,580
|
|
20230703,110300,315571200,23400,23400,23400,23400,2
|
|
20230703,110200,315524400,23400,23400,23400,23400,1
|
|
20230703,110100,315501000,23350,23400,23400,23350,46
|
|
20230703,110000,314426800,23400,23400,23400,23400,4
|
|
20230703,105900,314333200,23350,23350,23350,23350,48
|
|
20230703,105800,313212400,23400,23400,23400,23400,1
|
|
20230703,105700,313189000,23400,23400,23400,23400,0
|
|
20230703,105600,313189000,23400,23400,23400,23350,48
|
|
20230703,105500,312068000,23400,23400,23400,23400,19
|
|
20230703,105400,311623400,23350,23350,23350,23350,0
|
|
20230703,105300,311623400,23350,23400,23400,23350,52
|
|
20230703,105200,310408850,23400,23450,23450,23400,98
|
|
20230703,105100,308115600,23400,23400,23400,23400,94
|
|
20230703,105000,305916000,23450,23450,23450,23400,52
|
|
20230703,104900,304699100,23450,23450,23450,23450,23
|
|
20230703,104800,304159750,23450,23450,23450,23400,90
|
|
20230703,104700,302051450,23450,23450,23450,23450,1
|
|
20230703,104600,302028000,23400,23400,23400,23400,0
|
|
20230703,104500,302028000,23400,23400,23450,23400,211
|
|
20230703,104400,297090550,23450,23450,23450,23400,362
|
|
20230703,104300,288605650,23400,23400,23400,23400,42
|
|
20230703,104200,287622850,23400,23450,23450,23400,46
|
|
20230703,104100,286546400,23400,23400,23400,23400,527
|
|
20230703,104000,274214600,23400,23400,23400,23350,73
|
|
20230703,103900,272509700,23400,23400,23400,23350,104
|
|
20230703,103800,270076250,23350,23350,23350,23350,0
|
|
20230703,103700,270076250,23350,23400,23400,23350,45
|
|
20230703,103600,269025450,23400,23400,23400,23350,11
|
|
20230703,103500,268768500,23350,23350,23350,23350,46
|
|
20230703,103400,267694400,23350,23350,23400,23350,306
|
|
20230703,103300,260548250,23350,23350,23350,23350,0
|
|
20230703,103200,260548250,23350,23350,23350,23300,106
|
|
20230703,103100,258073450,23400,23350,23400,23350,127
|
|
20230703,103000,255107900,23350,23450,23450,23350,557
|
|
20230703,102900,242075100,23450,23450,23450,23400,53
|
|
20230703,102800,240834650,23450,23450,23450,23450,1
|
|
20230703,102700,240811200,23450,23450,23450,23450,5
|
|
20230703,102600,240693950,23400,23450,23500,23400,111
|
|
20230703,102500,238093100,23500,23500,23500,23500,2
|
|
20230703,102400,238046100,23450,23400,23500,23400,145
|
|
20230703,102300,234647800,23450,23450,23450,23400,40
|
|
20230703,102200,233711000,23450,23450,23450,23450,101
|
|
20230703,102100,231342550,23450,23400,23450,23400,86
|
|
20230703,102000,229328050,23500,23500,23500,23500,1
|
|
20230703,101900,229304550,23500,23500,23500,23450,163
|
|
20230703,101800,225482100,23450,23500,23500,23450,47
|
|
20230703,101700,224379850,23450,23500,23500,23450,248
|
|
20230703,101600,218552100,23500,23450,23500,23400,167
|
|
20230703,101500,214635700,23450,23450,23450,23400,191
|
|
20230703,101400,210158950,23450,23450,23450,23450,4
|
|
20230703,101300,210065150,23450,23450,23450,23400,113
|
|
20230703,101200,207417550,23450,23450,23450,23450,1
|
|
20230703,101100,207394100,23450,23450,23450,23450,4
|
|
20230703,101000,207300300,23450,23500,23500,23400,542
|
|
20230703,100900,194575750,23500,23500,23500,23500,54
|
|
20230703,100800,193306750,23550,23550,23550,23550,3
|
|
20230703,100700,193236100,23500,23550,23550,23500,70
|
|
20230703,100600,191589800,23500,23500,23500,23500,0
|
|
20230703,100500,191589800,23500,23500,23500,23500,44
|
|
20230703,100400,190555800,23550,23550,23550,23550,2
|
|
20230703,100300,190508700,23500,23500,23500,23500,0
|
|
20230703,100200,190508700,23500,23500,23500,23500,45
|
|
20230703,100100,189451200,23550,23550,23550,23550,0
|
|
20230703,100000,189451200,23550,23550,23550,23550,16
|
|
20230703,095900,189074400,23550,23500,23550,23500,38
|
|
20230703,095800,188181250,23550,23500,23550,23500,377
|
|
20230703,095700,179321350,23550,23550,23550,23550,1
|
|
20230703,095600,179297800,23500,23500,23500,23500,0
|
|
20230703,095500,179297800,23500,23500,23500,23500,0
|
|
20230703,095400,179297800,23500,23500,23500,23500,2
|
|
20230703,095300,179250800,23500,23450,23500,23450,40
|
|
20230703,095200,178311200,23500,23450,23500,23450,11
|
|
20230703,095100,178052750,23500,23500,23500,23500,266
|
|
20230703,095000,171801750,23550,23550,23550,23550,1
|
|
20230703,094900,171778200,23550,23550,23550,23550,0
|
|
20230703,094800,171778200,23550,23550,23550,23550,1
|
|
20230703,094700,171754650,23550,23500,23550,23500,176
|
|
20230703,094600,167609900,23550,23550,23550,23550,108
|
|
20230703,094500,165066500,23550,23600,23600,23550,149
|
|
20230703,094400,161557350,23600,23550,23600,23550,105
|
|
20230703,094300,159084550,23550,23600,23600,23550,39
|
|
20230703,094200,158166000,23500,23600,23600,23500,17
|
|
20230703,094100,157766200,23600,23600,23600,23600,30
|
|
20230703,094000,157058200,23600,23550,23600,23500,10
|
|
20230703,093900,156822700,23550,23550,23550,23550,490
|
|
20230703,093800,145283200,23550,23500,23550,23500,59
|
|
20230703,093700,143896500,23500,23500,23500,23500,680
|
|
20230703,093600,127916500,23500,23450,23500,23450,4
|
|
20230703,093500,127822650,23450,23450,23500,23450,104
|
|
20230703,093400,125381350,23450,23450,23450,23450,141
|
|
20230703,093300,122074900,23450,23450,23450,23350,1575
|
|
20230703,093200,85180400,23400,23450,23450,23400,3
|
|
20230703,093100,85110150,23500,23500,23500,23500,0
|
|
20230703,093000,85110150,23500,23500,23500,23500,0
|
|
20230703,092900,85110150,23500,23500,23500,23500,1
|
|
20230703,092800,85086650,23500,23400,23500,23400,104
|
|
20230703,092700,82646550,23450,23450,23450,23450,2
|
|
20230703,092600,82599650,23450,23500,23500,23450,150
|
|
20230703,092500,79082050,23500,23500,23500,23500,35
|
|
20230703,092400,78259550,23500,23500,23500,23500,52
|
|
20230703,092300,77037550,23450,23450,23450,23450,1
|
|
20230703,092200,77014100,23500,23500,23500,23500,1
|
|
20230703,092100,76990600,23500,23500,23500,23500,3
|
|
20230703,092000,76920100,23500,23500,23500,23500,1
|
|
20230703,091900,76896600,23500,23500,23500,23500,0
|
|
20230703,091800,76896600,23500,23500,23500,23500,0
|
|
20230703,091700,76896600,23500,23500,23500,23450,66
|
|
20230703,091600,75346500,23450,23400,23450,23400,381
|
|
20230703,091500,66419800,23500,23500,23500,23500,220
|
|
20230703,091400,61249800,23500,23450,23500,23450,464
|
|
20230703,091300,50368700,23400,23450,23450,23400,127
|
|
20230703,091200,47395550,23450,23450,23450,23400,5
|
|
20230703,091100,47278350,23450,23450,23450,23450,0
|
|
20230703,091000,47278350,23450,23450,23500,23400,394
|
|
20230703,090900,38046800,23500,23500,23500,23500,50
|
|
20230703,090800,36871800,23500,23500,23500,23500,100
|
|
20230703,090700,34521800,23500,23500,23500,23500,79
|
|
20230703,090600,32665300,23550,23500,23550,23500,276
|
|
20230703,090500,26168050,23550,23450,23550,23450,302
|
|
20230703,090400,19071150,23500,23400,23500,23400,94
|
|
20230703,090300,16865100,23400,23300,23400,23300,232
|
|
20230703,090200,11451700,23250,23300,23300,23250,50
|
|
20230703,090100,10288000,23300,23300,23300,23300,4
|
|
20230703,090000,10194800,23300,23250,23300,23250,438
|