704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,204100,559379550,27250,27250,27250,27250,82
|
|
20230710,204000,559379550,27250,27250,27250,27250,0
|
|
20230710,203900,559379550,27250,27250,27250,27250,0
|
|
20230710,203800,559379550,27250,27250,27250,27250,0
|
|
20230710,203700,559379550,27250,27250,27250,27250,0
|
|
20230710,203600,559379550,27250,27250,27250,27250,0
|
|
20230710,203500,559379550,27250,27250,27250,27250,0
|
|
20230710,203400,559379550,27250,27250,27250,27250,0
|
|
20230710,203300,559379550,27250,27250,27250,27250,0
|
|
20230710,203200,559379550,27250,27250,27250,27250,0
|
|
20230710,203100,559379550,27250,27250,27250,27250,0
|
|
20230710,203000,559379550,27250,27250,27250,27250,0
|
|
20230710,202900,559379550,27250,27250,27250,27250,0
|
|
20230710,202800,559379550,27250,27250,27250,27250,0
|
|
20230710,202700,559379550,27250,27250,27250,27250,0
|
|
20230710,202600,559379550,27250,27250,27250,27250,0
|
|
20230710,202500,559379550,27250,27250,27250,27250,0
|
|
20230710,202400,559379550,27250,27250,27250,27250,0
|
|
20230710,202300,559379550,27250,27250,27250,27250,0
|
|
20230710,202200,559379550,27250,27250,27250,27250,0
|
|
20230710,202100,559379550,27250,27250,27250,27250,0
|
|
20230710,202000,559379550,27250,27250,27250,27250,0
|
|
20230710,201900,559379550,27250,27250,27250,27250,0
|
|
20230710,201800,559379550,27250,27250,27250,27250,0
|
|
20230710,201700,559379550,27250,27250,27250,27250,0
|
|
20230710,201600,559379550,27250,27250,27250,27250,0
|
|
20230710,201500,559379550,27250,27250,27250,27250,0
|
|
20230710,201400,559379550,27250,27250,27250,27250,0
|
|
20230710,201300,559379550,27250,27250,27250,27250,0
|
|
20230710,201200,559379550,27250,27250,27250,27250,0
|
|
20230710,201100,559379550,27250,27250,27250,27250,82
|
|
20230710,201000,559379550,27250,27250,27250,27250,0
|
|
20230710,200900,559379550,27250,27250,27250,27250,0
|
|
20230710,200800,559379550,27250,27250,27250,27250,0
|
|
20230710,200700,559379550,27250,27250,27250,27250,0
|
|
20230710,200600,559379550,27250,27250,27250,27250,0
|
|
20230710,200500,559379550,27250,27250,27250,27250,0
|
|
20230710,200400,559379550,27250,27250,27250,27250,0
|
|
20230710,200300,559379550,27250,27250,27250,27250,0
|
|
20230710,200200,559379550,27250,27250,27250,27250,0
|
|
20230710,200100,559379550,27250,27250,27250,27250,0
|
|
20230710,200000,559379550,27250,27250,27250,27250,0
|
|
20230710,195900,559379550,27250,27250,27250,27250,0
|
|
20230710,195800,559379550,27250,27250,27250,27250,0
|
|
20230710,195700,559379550,27250,27250,27250,27250,0
|
|
20230710,195600,559379550,27250,27250,27250,27250,0
|
|
20230710,195500,559379550,27250,27250,27250,27250,0
|
|
20230710,195400,559379550,27250,27250,27250,27250,0
|
|
20230710,195300,559379550,27250,27250,27250,27250,0
|
|
20230710,195200,559379550,27250,27250,27250,27250,0
|
|
20230710,195100,559379550,27250,27250,27250,27250,0
|
|
20230710,195000,559379550,27250,27250,27250,27250,0
|
|
20230710,194900,559379550,27250,27250,27250,27250,0
|
|
20230710,194800,559379550,27250,27250,27250,27250,0
|
|
20230710,194700,559379550,27250,27250,27250,27250,0
|
|
20230710,194600,559379550,27250,27250,27250,27250,0
|
|
20230710,194500,559379550,27250,27250,27250,27250,0
|
|
20230710,194400,559379550,27250,27250,27250,27250,0
|
|
20230710,194300,559379550,27250,27250,27250,27250,0
|
|
20230710,194200,559379550,27250,27250,27250,27250,0
|
|
20230710,194100,559379550,27250,27250,27250,27250,82
|
|
20230710,194000,559379550,27250,27250,27250,27250,0
|
|
20230710,193900,559379550,27250,27250,27250,27250,0
|
|
20230710,193800,559379550,27250,27250,27250,27250,0
|
|
20230710,193700,559379550,27250,27250,27250,27250,0
|
|
20230710,193600,559379550,27250,27250,27250,27250,0
|
|
20230710,193500,559379550,27250,27250,27250,27250,0
|
|
20230710,193400,559379550,27250,27250,27250,27250,0
|
|
20230710,193300,559379550,27250,27250,27250,27250,0
|
|
20230710,193200,559379550,27250,27250,27250,27250,0
|
|
20230710,193100,559379550,27250,27250,27250,27250,0
|
|
20230710,193000,559379550,27250,27250,27250,27250,0
|
|
20230710,192900,559379550,27250,27250,27250,27250,0
|
|
20230710,192800,559379550,27250,27250,27250,27250,0
|
|
20230710,192700,559379550,27250,27250,27250,27250,0
|
|
20230710,192600,559379550,27250,27250,27250,27250,0
|
|
20230710,192500,559379550,27250,27250,27250,27250,0
|
|
20230710,192400,559379550,27250,27250,27250,27250,0
|
|
20230710,192300,559379550,27250,27250,27250,27250,0
|
|
20230710,192200,559379550,27250,27250,27250,27250,0
|
|
20230710,192100,559379550,27250,27250,27250,27250,0
|
|
20230710,192000,559379550,27250,27250,27250,27250,0
|
|
20230710,191900,559379550,27250,27250,27250,27250,0
|
|
20230710,191800,559379550,27250,27250,27250,27250,0
|
|
20230710,191700,559379550,27250,27250,27250,27250,0
|
|
20230710,191600,559379550,27250,27250,27250,27250,0
|
|
20230710,191500,559379550,27250,27250,27250,27250,0
|
|
20230710,191400,559379550,27250,27250,27250,27250,0
|
|
20230710,191300,559379550,27250,27250,27250,27250,0
|
|
20230710,191200,559379550,27250,27250,27250,27250,0
|
|
20230710,191100,559379550,27250,27250,27250,27250,82
|
|
20230710,191000,559379550,27250,27250,27250,27250,0
|
|
20230710,190900,559379550,27250,27250,27250,27250,0
|
|
20230710,190800,559379550,27250,27250,27250,27250,0
|
|
20230710,190700,559379550,27250,27250,27250,27250,0
|
|
20230710,190600,559379550,27250,27250,27250,27250,0
|
|
20230710,190500,559379550,27250,27250,27250,27250,0
|
|
20230710,190400,559379550,27250,27250,27250,27250,0
|
|
20230710,190300,559379550,27250,27250,27250,27250,0
|
|
20230710,190200,559379550,27250,27250,27250,27250,0
|
|
20230710,190100,559379550,27250,27250,27250,27250,0
|
|
20230710,190000,559379550,27250,27250,27250,27250,0
|
|
20230710,185900,559379550,27250,27250,27250,27250,0
|
|
20230710,185800,559379550,27250,27250,27250,27250,0
|
|
20230710,185700,559379550,27250,27250,27250,27250,0
|
|
20230710,185600,559379550,27250,27250,27250,27250,0
|
|
20230710,185500,559379550,27250,27250,27250,27250,0
|
|
20230710,185400,559379550,27250,27250,27250,27250,0
|
|
20230710,185300,559379550,27250,27250,27250,27250,0
|
|
20230710,185200,559379550,27250,27250,27250,27250,0
|
|
20230710,185100,559379550,27250,27250,27250,27250,0
|
|
20230710,185000,559379550,27250,27250,27250,27250,0
|
|
20230710,184900,559379550,27250,27250,27250,27250,0
|
|
20230710,184800,559379550,27250,27250,27250,27250,0
|
|
20230710,184700,559379550,27250,27250,27250,27250,0
|
|
20230710,184600,559379550,27250,27250,27250,27250,0
|
|
20230710,184500,559379550,27250,27250,27250,27250,0
|
|
20230710,184400,559379550,27250,27250,27250,27250,0
|
|
20230710,184300,559379550,27250,27250,27250,27250,0
|
|
20230710,184200,559379550,27250,27250,27250,27250,0
|
|
20230710,184100,559379550,27250,27250,27250,27250,82
|
|
20230710,184000,559379550,27250,27250,27250,27250,0
|
|
20230710,183900,559379550,27250,27250,27250,27250,0
|
|
20230710,183800,559379550,27250,27250,27250,27250,0
|
|
20230710,183700,559379550,27250,27250,27250,27250,0
|
|
20230710,183600,559379550,27250,27250,27250,27250,0
|
|
20230710,183500,559379550,27250,27250,27250,27250,0
|
|
20230710,183400,559379550,27250,27250,27250,27250,0
|
|
20230710,183300,559379550,27250,27250,27250,27250,0
|
|
20230710,183200,559379550,27250,27250,27250,27250,0
|
|
20230710,183100,559379550,27250,27250,27250,27250,0
|
|
20230710,183000,559379550,27250,27250,27250,27250,0
|
|
20230710,182900,559379550,27250,27250,27250,27250,0
|
|
20230710,182800,559379550,27250,27250,27250,27250,0
|
|
20230710,182700,559379550,27250,27250,27250,27250,0
|
|
20230710,182600,559379550,27250,27250,27250,27250,0
|
|
20230710,182500,559379550,27250,27250,27250,27250,0
|
|
20230710,182400,559379550,27250,27250,27250,27250,0
|
|
20230710,182300,559379550,27250,27250,27250,27250,0
|
|
20230710,182200,559379550,27250,27250,27250,27250,0
|
|
20230710,182100,559379550,27250,27250,27250,27250,0
|
|
20230710,182000,559379550,27250,27250,27250,27250,0
|
|
20230710,181900,559379550,27250,27250,27250,27250,0
|
|
20230710,181800,559379550,27250,27250,27250,27250,0
|
|
20230710,181700,559379550,27250,27250,27250,27250,0
|
|
20230710,181600,559379550,27250,27250,27250,27250,0
|
|
20230710,181500,559379550,27250,27250,27250,27250,0
|
|
20230710,181400,559379550,27250,27250,27250,27250,0
|
|
20230710,181300,559379550,27250,27250,27250,27250,0
|
|
20230710,181200,559379550,27250,27250,27250,27250,0
|
|
20230710,181100,559379550,27250,27250,27250,27250,82
|
|
20230710,181000,559379550,27250,27250,27250,27250,0
|
|
20230710,180900,559379550,27250,27250,27250,27250,0
|
|
20230710,180800,559379550,27250,27250,27250,27250,0
|
|
20230710,180700,559379550,27250,27250,27250,27250,0
|
|
20230710,180600,559379550,27250,27250,27250,27250,0
|
|
20230710,180500,559379550,27250,27250,27250,27250,0
|
|
20230710,180400,559379550,27250,27250,27250,27250,0
|
|
20230710,180300,559379550,27250,27250,27250,27250,0
|
|
20230710,180200,559379550,27250,27250,27250,27250,0
|
|
20230710,180100,559379550,27250,27250,27250,27250,0
|
|
20230710,180000,559379550,27250,27250,27250,27250,0
|
|
20230710,175900,559379550,27250,27250,27250,27250,0
|
|
20230710,175800,559379550,27250,27250,27250,27250,0
|
|
20230710,175700,559379550,27250,27250,27250,27250,0
|
|
20230710,175600,559379550,27250,27250,27250,27250,0
|
|
20230710,175500,559379550,27250,27250,27250,27250,0
|
|
20230710,175400,559379550,27250,27250,27250,27250,0
|
|
20230710,175300,559379550,27250,27250,27250,27250,0
|
|
20230710,175200,559379550,27250,27250,27250,27250,0
|
|
20230710,175100,559379550,27250,27250,27250,27250,0
|
|
20230710,175000,559379550,27250,27250,27250,27250,0
|
|
20230710,174900,559379550,27250,27250,27250,27250,0
|
|
20230710,174800,559379550,27250,27250,27250,27250,0
|
|
20230710,174700,559379550,27250,27250,27250,27250,0
|
|
20230710,174600,559379550,27250,27250,27250,27250,0
|
|
20230710,174500,559379550,27250,27250,27250,27250,0
|
|
20230710,174400,559379550,27250,27250,27250,27250,0
|
|
20230710,174300,559379550,27250,27250,27250,27250,0
|
|
20230710,174200,559379550,27250,27250,27250,27250,0
|
|
20230710,174100,559379550,27250,27250,27250,27250,82
|
|
20230710,174000,559379550,27250,27250,27250,27250,0
|
|
20230710,173900,559379550,27250,27250,27250,27250,0
|
|
20230710,173800,559379550,27250,27250,27250,27250,0
|
|
20230710,173700,559379550,27250,27250,27250,27250,0
|
|
20230710,173600,559379550,27250,27250,27250,27250,0
|
|
20230710,173500,559379550,27250,27250,27250,27250,0
|
|
20230710,173400,559379550,27250,27250,27250,27250,0
|
|
20230710,173300,559379550,27250,27250,27250,27250,0
|
|
20230710,173200,559379550,27250,27250,27250,27250,0
|
|
20230710,173100,559379550,27250,27250,27250,27250,0
|
|
20230710,173000,559379550,27250,27250,27250,27250,0
|
|
20230710,172900,559379550,27250,27250,27250,27250,0
|
|
20230710,172800,559379550,27250,27250,27250,27250,0
|
|
20230710,172700,559379550,27250,27250,27250,27250,0
|
|
20230710,172600,559379550,27250,27250,27250,27250,0
|
|
20230710,172500,559379550,27250,27250,27250,27250,0
|
|
20230710,172400,559379550,27250,27250,27250,27250,0
|
|
20230710,172300,559379550,27250,27250,27250,27250,0
|
|
20230710,172200,559379550,27250,27250,27250,27250,0
|
|
20230710,172100,559379550,27250,27250,27250,27250,0
|
|
20230710,172000,559379550,27250,27250,27250,27250,0
|
|
20230710,171900,559379550,27250,27250,27250,27250,0
|
|
20230710,171800,559379550,27250,27250,27250,27250,0
|
|
20230710,171700,559379550,27250,27250,27250,27250,0
|
|
20230710,171600,559379550,27250,27250,27250,27250,0
|
|
20230710,171500,559379550,27250,27250,27250,27250,0
|
|
20230710,171400,559379550,27250,27250,27250,27250,0
|
|
20230710,171300,559379550,27250,27250,27250,27250,0
|
|
20230710,171200,559379550,27250,27250,27250,27250,0
|
|
20230710,171100,559379550,27250,27250,27250,27250,82
|
|
20230710,171000,559379550,27250,27250,27250,27250,0
|
|
20230710,170900,559379550,27250,27250,27250,27250,0
|
|
20230710,170800,559379550,27250,27250,27250,27250,0
|
|
20230710,170700,559379550,27250,27250,27250,27250,0
|
|
20230710,170600,559379550,27250,27250,27250,27250,0
|
|
20230710,170500,559379550,27250,27250,27250,27250,0
|
|
20230710,170400,559379550,27250,27250,27250,27250,0
|
|
20230710,170300,559379550,27250,27250,27250,27250,0
|
|
20230710,170200,559379550,27250,27250,27250,27250,0
|
|
20230710,170100,559379550,27250,27250,27250,27250,0
|
|
20230710,170000,559379550,27250,27250,27250,27250,0
|
|
20230710,165900,559379550,27250,27250,27250,27250,0
|
|
20230710,165800,559379550,27250,27250,27250,27250,0
|
|
20230710,165700,559379550,27250,27250,27250,27250,0
|
|
20230710,165600,559379550,27250,27250,27250,27250,0
|
|
20230710,165500,559379550,27250,27250,27250,27250,0
|
|
20230710,165400,559379550,27250,27250,27250,27250,0
|
|
20230710,165300,559379550,27250,27250,27250,27250,0
|
|
20230710,165200,559379550,27250,27250,27250,27250,0
|
|
20230710,165100,559379550,27250,27250,27250,27250,0
|
|
20230710,165000,559379550,27250,27250,27250,27250,0
|
|
20230710,164900,559379550,27250,27250,27250,27250,0
|
|
20230710,164800,559379550,27250,27250,27250,27250,0
|
|
20230710,164700,559379550,27250,27250,27250,27250,0
|
|
20230710,164600,559379550,27250,27250,27250,27250,0
|
|
20230710,164500,559379550,27250,27250,27250,27250,0
|
|
20230710,164400,559379550,27250,27250,27250,27250,0
|
|
20230710,164300,559379550,27250,27250,27250,27250,0
|
|
20230710,164200,559379550,27250,27250,27250,27250,0
|
|
20230710,164100,559379550,27250,27250,27250,27250,82
|
|
20230710,164000,559379550,27250,27250,27250,27250,0
|
|
20230710,163900,559379550,27250,27250,27250,27250,0
|
|
20230710,163800,559379550,27250,27250,27250,27250,0
|
|
20230710,163700,559379550,27250,27250,27250,27250,0
|
|
20230710,163600,559379550,27250,27250,27250,27250,0
|
|
20230710,163500,559379550,27250,27250,27250,27250,0
|
|
20230710,163400,559379550,27250,27250,27250,27250,0
|
|
20230710,163300,559379550,27250,27250,27250,27250,0
|
|
20230710,163200,559379550,27250,27250,27250,27250,0
|
|
20230710,163100,559379550,27250,27250,27250,27250,0
|
|
20230710,163000,559379550,27250,27250,27250,27250,0
|
|
20230710,162900,559379550,27250,27250,27250,27250,0
|
|
20230710,162800,559379550,27250,27250,27250,27250,0
|
|
20230710,162700,559379550,27250,27250,27250,27250,0
|
|
20230710,162600,559379550,27250,27250,27250,27250,0
|
|
20230710,162500,559379550,27250,27250,27250,27250,0
|
|
20230710,162400,559379550,27250,27250,27250,27250,0
|
|
20230710,162300,559379550,27250,27250,27250,27250,0
|
|
20230710,162200,559379550,27250,27250,27250,27250,0
|
|
20230710,162100,559379550,27250,27250,27250,27250,0
|
|
20230710,162000,559379550,27250,27250,27250,27250,0
|
|
20230710,161900,559379550,27250,27250,27250,27250,0
|
|
20230710,161800,559379550,27250,27250,27250,27250,0
|
|
20230710,161700,559379550,27250,27250,27250,27250,0
|
|
20230710,161600,559379550,27250,27250,27250,27250,0
|
|
20230710,161500,559379550,27250,27250,27250,27250,0
|
|
20230710,161400,559379550,27250,27250,27250,27250,0
|
|
20230710,161300,559379550,27250,27250,27250,27250,0
|
|
20230710,161200,559379550,27250,27250,27250,27250,0
|
|
20230710,161100,559379550,27250,27250,27250,27250,82
|
|
20230710,161000,559379550,27250,27250,27250,27250,0
|
|
20230710,160900,559379550,27250,27250,27250,27250,0
|
|
20230710,160800,559379550,27250,27250,27250,27250,0
|
|
20230710,160700,559379550,27250,27250,27250,27250,0
|
|
20230710,160600,559379550,27250,27250,27250,27250,0
|
|
20230710,160500,559379550,27250,27250,27250,27250,0
|
|
20230710,160400,559379550,27250,27250,27250,27250,0
|
|
20230710,160300,559379550,27250,27250,27250,27250,0
|
|
20230710,160200,559379550,27250,27250,27250,27250,0
|
|
20230710,160100,559379550,27250,27250,27250,27250,0
|
|
20230710,160000,559379550,27250,27250,27250,27250,0
|
|
20230710,155900,559379550,27250,27250,27250,27250,0
|
|
20230710,155800,559379550,27250,27250,27250,27250,0
|
|
20230710,155700,559379550,27250,27250,27250,27250,0
|
|
20230710,155600,559379550,27250,27250,27250,27250,0
|
|
20230710,155500,559379550,27250,27250,27250,27250,0
|
|
20230710,155400,559379550,27250,27250,27250,27250,0
|
|
20230710,155300,559379550,27250,27250,27250,27250,0
|
|
20230710,155200,559379550,27250,27250,27250,27250,0
|
|
20230710,155100,559379550,27250,27250,27250,27250,0
|
|
20230710,155000,559379550,27250,27250,27250,27250,0
|
|
20230710,154900,559379550,27250,27250,27250,27250,0
|
|
20230710,154800,559379550,27250,27250,27250,27250,0
|
|
20230710,154700,559379550,27250,27250,27250,27250,0
|
|
20230710,154600,559379550,27250,27250,27250,27250,0
|
|
20230710,154500,559379550,27250,27250,27250,27250,0
|
|
20230710,154400,559379550,27250,27250,27250,27250,0
|
|
20230710,154300,559379550,27250,27250,27250,27250,0
|
|
20230710,154200,559379550,27250,27250,27250,27250,0
|
|
20230710,154100,559379550,27250,27250,27250,27250,82
|
|
20230710,154000,559379550,27250,27250,27250,27250,0
|
|
20230710,153900,559379550,27250,27250,27250,27250,0
|
|
20230710,153800,559379550,27250,27250,27250,27250,0
|
|
20230710,153700,559379550,27250,27250,27250,27250,0
|
|
20230710,153600,559379550,27250,27250,27250,27250,0
|
|
20230710,153500,559379550,27250,27250,27250,27250,0
|
|
20230710,153400,559379550,27250,27250,27250,27250,0
|
|
20230710,153300,559379550,27250,27250,27250,27250,0
|
|
20230710,153200,559379550,27250,27250,27250,27250,0
|
|
20230710,153100,559379550,27250,27250,27250,27250,0
|
|
20230710,153000,559379550,27250,27250,27250,27250,82
|
|
20230710,152900,557145050,27200,27200,27200,27200,0
|
|
20230710,152800,557145050,27200,27200,27200,27200,0
|
|
20230710,152700,557145050,27200,27200,27200,27200,0
|
|
20230710,152600,557145050,27200,27200,27200,27200,0
|
|
20230710,152500,557145050,27200,27200,27200,27200,0
|
|
20230710,152400,557145050,27200,27200,27200,27200,0
|
|
20230710,152300,557145050,27200,27200,27200,27200,0
|
|
20230710,152200,557145050,27200,27200,27200,27200,0
|
|
20230710,152100,557145050,27200,27200,27200,27200,0
|
|
20230710,152000,557145050,27200,27200,27200,27200,0
|
|
20230710,151900,557145050,27200,27150,27200,27150,205
|
|
20230710,151800,551577350,27150,27100,27150,27100,19
|
|
20230710,151700,551061650,27150,27150,27150,27150,0
|
|
20230710,151600,551061650,27150,27100,27150,27100,2
|
|
20230710,151500,551007400,27150,27200,27200,27100,295
|
|
20230710,151400,543004950,27150,27150,27150,27150,100
|
|
20230710,151300,540289950,27200,27200,27200,27200,0
|
|
20230710,151200,540289950,27200,27150,27200,27150,11
|
|
20230710,151100,539991250,27200,27150,27200,27150,39
|
|
20230710,151000,538932100,27250,27250,27250,27250,0
|
|
20230710,150900,538932100,27250,27250,27250,27250,5
|
|
20230710,150800,538795850,27250,27300,27300,27200,287
|
|
20230710,150700,530989300,27300,27250,27300,27250,33
|
|
20230710,150600,530090000,27300,27300,27300,27300,0
|
|
20230710,150500,530090000,27300,27300,27300,27300,0
|
|
20230710,150400,530090000,27300,27300,27300,27250,23
|
|
20230710,150300,529462200,27250,27300,27300,27250,49
|
|
20230710,150200,528124600,27300,27300,27300,27300,0
|
|
20230710,150100,528124600,27300,27300,27300,27300,10
|
|
20230710,150000,527851600,27300,27250,27300,27250,21
|
|
20230710,145900,527279300,27300,27150,27300,27150,304
|
|
20230710,145800,519025200,27150,27150,27150,27150,0
|
|
20230710,145700,519025200,27150,27150,27150,27150,1
|
|
20230710,145600,518998050,27150,27100,27150,27100,21
|
|
20230710,145500,518428900,27150,27150,27150,27150,1
|
|
20230710,145400,518401750,27100,27150,27150,27100,18
|
|
20230710,145300,517913100,27150,27150,27150,27150,0
|
|
20230710,145200,517913100,27150,27150,27150,27150,0
|
|
20230710,145100,517913100,27150,27150,27150,27150,0
|
|
20230710,145000,517913100,27150,27150,27150,27150,0
|
|
20230710,144900,517913100,27150,27150,27150,27150,35
|
|
20230710,144800,516962850,27150,27100,27150,27100,89
|
|
20230710,144700,514550900,27150,27100,27150,27100,401
|
|
20230710,144600,503683750,27150,27150,27150,27150,1
|
|
20230710,144500,503656600,27150,27100,27150,27100,129
|
|
20230710,144400,500160650,27100,27100,27100,27100,520
|
|
20230710,144300,486068650,27150,27150,27150,27150,63
|
|
20230710,144200,484358200,27200,27150,27200,27150,3
|
|
20230710,144100,484276650,27200,27200,27200,27200,122
|
|
20230710,144000,480958250,27200,27350,27400,27200,413
|
|
20230710,143900,469717900,27350,27200,27350,27100,649
|
|
20230710,143800,452105500,27400,27400,27400,27400,0
|
|
20230710,143700,452105500,27400,27400,27400,27400,0
|
|
20230710,143600,452105500,27400,27300,27400,27200,501
|
|
20230710,143500,438477000,27400,27400,27400,27400,0
|
|
20230710,143400,438477000,27400,27400,27400,27400,0
|
|
20230710,143300,438477000,27400,27400,27400,27400,0
|
|
20230710,143200,438477000,27400,27400,27400,27400,10
|
|
20230710,143100,438203000,27400,27400,27400,27400,0
|
|
20230710,143000,438203000,27400,27400,27400,27400,9
|
|
20230710,142900,437956400,27400,27300,27400,27300,2
|
|
20230710,142800,437901700,27300,27300,27300,27300,0
|
|
20230710,142700,437901700,27300,27300,27300,27300,125
|
|
20230710,142600,434489200,27300,27300,27300,27300,1
|
|
20230710,142500,434461900,27150,27150,27150,27150,13
|
|
20230710,142400,434108950,27100,27250,27250,27100,681
|
|
20230710,142300,415615100,27250,27250,27250,27250,0
|
|
20230710,142200,415615100,27250,27250,27250,27250,0
|
|
20230710,142100,415615100,27250,27250,27250,27250,1
|
|
20230710,142000,415587850,27250,27250,27250,27250,21
|
|
20230710,141900,415015600,27300,27300,27300,27300,0
|
|
20230710,141800,415015600,27300,27300,27300,27300,0
|
|
20230710,141700,415015600,27300,27300,27300,27300,8
|
|
20230710,141600,414797200,27300,27300,27300,27300,0
|
|
20230710,141500,414797200,27300,27300,27300,27300,0
|
|
20230710,141400,414797200,27300,27300,27300,27300,0
|
|
20230710,141300,414797200,27300,27300,27300,27300,0
|
|
20230710,141200,414797200,27300,27300,27300,27300,146
|
|
20230710,141100,410811400,27350,27350,27350,27350,100
|
|
20230710,141000,408076400,27350,27400,27400,27350,10
|
|
20230710,140900,407802450,27350,27350,27350,27350,0
|
|
20230710,140800,407802450,27350,27350,27350,27350,0
|
|
20230710,140700,407802450,27350,27350,27350,27350,0
|
|
20230710,140600,407802450,27350,27350,27350,27350,0
|
|
20230710,140500,407802450,27350,27400,27400,27350,19
|
|
20230710,140400,407281900,27350,27350,27350,27350,0
|
|
20230710,140300,407281900,27350,27350,27350,27350,0
|
|
20230710,140200,407281900,27350,27350,27350,27350,1
|
|
20230710,140100,407254550,27350,27350,27350,27350,0
|
|
20230710,140000,407254550,27350,27350,27350,27350,0
|
|
20230710,135900,407254550,27350,27350,27350,27350,0
|
|
20230710,135800,407254550,27350,27350,27350,27350,21
|
|
20230710,135700,406680200,27450,27450,27450,27450,0
|
|
20230710,135600,406680200,27450,27450,27450,27450,0
|
|
20230710,135500,406680200,27450,27450,27450,27450,0
|
|
20230710,135400,406680200,27450,27450,27450,27450,170
|
|
20230710,135300,402013700,27500,27500,27500,27500,0
|
|
20230710,135200,402013700,27500,27500,27500,27500,0
|
|
20230710,135100,402013700,27500,27500,27500,27500,70
|
|
20230710,135000,400088700,27450,27450,27450,27450,170
|
|
20230710,134900,395422200,27450,27450,27450,27450,0
|
|
20230710,134800,395422200,27450,27450,27450,27450,0
|
|
20230710,134700,395422200,27450,27450,27450,27450,200
|
|
20230710,134600,389932200,27500,27500,27500,27500,0
|
|
20230710,134500,389932200,27500,27550,27550,27500,133
|
|
20230710,134400,386274550,27550,27550,27550,27550,0
|
|
20230710,134300,386274550,27550,27550,27550,27550,0
|
|
20230710,134200,386274550,27550,27550,27550,27550,30
|
|
20230710,134100,385448050,27550,27550,27550,27550,0
|
|
20230710,134000,385448050,27550,27550,27550,27550,0
|
|
20230710,133900,385448050,27550,27550,27550,27550,0
|
|
20230710,133800,385448050,27550,27550,27550,27550,0
|
|
20230710,133700,385448050,27550,27550,27550,27550,0
|
|
20230710,133600,385448050,27550,27550,27550,27550,40
|
|
20230710,133500,384346050,27600,27600,27600,27600,20
|
|
20230710,133400,383794050,27600,27600,27600,27600,1
|
|
20230710,133300,383766450,27350,27350,27350,27350,0
|
|
20230710,133200,383766450,27350,27350,27350,27300,101
|
|
20230710,133100,381004150,27400,27400,27400,27400,1
|
|
20230710,133000,380976750,27400,27400,27400,27400,0
|
|
20230710,132900,380976750,27400,27400,27400,27400,0
|
|
20230710,132800,380976750,27400,27400,27400,27400,0
|
|
20230710,132700,380976750,27400,27400,27400,27400,3
|
|
20230710,132600,380894550,27400,27350,27400,27350,513
|
|
20230710,132500,366863350,27350,27350,27350,27350,21
|
|
20230710,132400,366289000,27350,27400,27400,27350,42
|
|
20230710,132300,365139500,27450,27450,27450,27450,0
|
|
20230710,132200,365139500,27450,27450,27450,27450,3
|
|
20230710,132100,365057150,27450,27450,27450,27450,597
|
|
20230710,132000,348669500,27450,27550,27550,27450,51
|
|
20230710,131900,347266500,27550,27550,27550,27550,0
|
|
20230710,131800,347266500,27550,27600,27600,27550,23
|
|
20230710,131700,346632700,27600,27600,27600,27600,17
|
|
20230710,131600,346163500,27650,27650,27650,27650,0
|
|
20230710,131500,346163500,27650,27650,27650,27650,1
|
|
20230710,131400,346135850,27650,27650,27650,27650,8
|
|
20230710,131300,345914650,27650,27650,27650,27650,30
|
|
20230710,131200,345085150,27650,27650,27650,27650,1
|
|
20230710,131100,345057500,27650,27650,27650,27650,356
|
|
20230710,131000,335214100,27600,27600,27600,27600,0
|
|
20230710,130900,335214100,27600,27600,27600,27600,53
|
|
20230710,130800,333751300,27600,27600,27600,27600,0
|
|
20230710,130700,333751300,27600,27600,27600,27600,10
|
|
20230710,130600,333475300,27600,27600,27600,27600,4
|
|
20230710,130500,333364900,27600,27600,27600,27600,4
|
|
20230710,130400,333254500,27600,27600,27600,27600,0
|
|
20230710,130300,333254500,27600,27600,27600,27600,0
|
|
20230710,130200,333254500,27600,27600,27600,27600,1
|
|
20230710,130100,333226900,27600,27600,27600,27600,0
|
|
20230710,130000,333226900,27600,27600,27600,27600,0
|
|
20230710,125900,333226900,27600,27600,27600,27600,10
|
|
20230710,125800,332950900,27650,27650,27650,27650,12
|
|
20230710,125700,332619100,27650,27650,27650,27650,2
|
|
20230710,125600,332563800,27600,27600,27600,27550,45
|
|
20230710,125500,331323000,27600,27600,27600,27600,0
|
|
20230710,125400,331323000,27600,27600,27600,27600,0
|
|
20230710,125300,331323000,27600,27600,27600,27600,0
|
|
20230710,125200,331323000,27600,27600,27600,27600,16
|
|
20230710,125100,330881400,27600,27600,27600,27600,5
|
|
20230710,125000,330743400,27600,27600,27600,27600,0
|
|
20230710,124900,330743400,27600,27600,27600,27600,0
|
|
20230710,124800,330743400,27600,27600,27600,27600,0
|
|
20230710,124700,330743400,27600,27600,27600,27600,0
|
|
20230710,124600,330743400,27600,27700,27700,27600,283
|
|
20230710,124500,322921850,27750,27750,27750,27750,8
|
|
20230710,124400,322699850,27750,27750,27750,27750,12
|
|
20230710,124300,322366850,27800,27800,27800,27800,0
|
|
20230710,124200,322366850,27800,27800,27800,27800,0
|
|
20230710,124100,322366850,27800,27800,27800,27800,20
|
|
20230710,124000,321810850,27800,27800,27800,27800,103
|
|
20230710,123900,318947450,27800,27800,27800,27800,0
|
|
20230710,123800,318947450,27800,27750,27800,27700,73
|
|
20230710,123700,316922700,27800,27800,27800,27800,0
|
|
20230710,123600,316922700,27800,27750,27800,27750,20
|
|
20230710,123500,316367250,27750,27650,27750,27650,25
|
|
20230710,123400,315673750,27700,27700,27700,27700,40
|
|
20230710,123300,314565750,27600,27600,27600,27600,29
|
|
20230710,123200,313765350,27600,27600,27600,27600,0
|
|
20230710,123100,313765350,27600,27600,27600,27600,0
|
|
20230710,123000,313765350,27600,27600,27600,27600,4
|
|
20230710,122900,313654950,27600,27600,27600,27600,0
|
|
20230710,122800,313654950,27600,27700,27700,27600,23
|
|
20230710,122700,313019150,27700,27700,27700,27700,0
|
|
20230710,122600,313019150,27700,27700,27700,27700,18
|
|
20230710,122500,312520550,27700,27700,27700,27700,0
|
|
20230710,122400,312520550,27700,27700,27700,27700,0
|
|
20230710,122300,312520550,27700,27650,27700,27650,33
|
|
20230710,122200,311606700,27650,27650,27650,27650,5
|
|
20230710,122100,311468450,27600,27550,27600,27550,22
|
|
20230710,122000,310861600,27500,27500,27500,27500,3
|
|
20230710,121900,310779100,27500,27500,27500,27500,0
|
|
20230710,121800,310779100,27500,27500,27500,27500,0
|
|
20230710,121700,310779100,27500,27500,27500,27500,0
|
|
20230710,121600,310779100,27500,27500,27500,27500,4
|
|
20230710,121500,310669100,27500,27500,27500,27500,5
|
|
20230710,121400,310531600,27500,27500,27500,27500,9
|
|
20230710,121300,310284100,27500,27450,27500,27450,39
|
|
20230710,121200,309213350,27450,27450,27450,27450,90
|
|
20230710,121100,306742850,27450,27450,27450,27450,30
|
|
20230710,121000,305919350,27450,27450,27450,27450,0
|
|
20230710,120900,305919350,27450,27450,27450,27450,1
|
|
20230710,120800,305891900,27300,27300,27300,27300,0
|
|
20230710,120700,305891900,27300,27300,27300,27300,0
|
|
20230710,120600,305891900,27300,27300,27300,27300,0
|
|
20230710,120500,305891900,27300,27300,27300,27300,0
|
|
20230710,120400,305891900,27300,27300,27300,27300,0
|
|
20230710,120300,305891900,27300,27300,27300,27300,0
|
|
20230710,120200,305891900,27300,27300,27300,27300,0
|
|
20230710,120100,305891900,27300,27300,27300,27300,25
|
|
20230710,120000,305209400,27350,27350,27350,27350,0
|
|
20230710,115900,305209400,27350,27350,27350,27350,2
|
|
20230710,115800,305154700,27450,27450,27450,27450,0
|
|
20230710,115700,305154700,27450,27450,27450,27450,0
|
|
20230710,115600,305154700,27450,27450,27450,27450,0
|
|
20230710,115500,305154700,27450,27450,27450,27450,0
|
|
20230710,115400,305154700,27450,27450,27450,27450,0
|
|
20230710,115300,305154700,27450,27450,27450,27450,30
|
|
20230710,115200,304331200,27450,27450,27450,27450,1
|
|
20230710,115100,304303750,27450,27450,27450,27450,0
|
|
20230710,115000,304303750,27450,27450,27450,27450,0
|
|
20230710,114900,304303750,27450,27450,27450,27450,17
|
|
20230710,114800,303837100,27550,27550,27550,27550,0
|
|
20230710,114700,303837100,27550,27550,27550,27550,0
|
|
20230710,114600,303837100,27550,27550,27550,27550,0
|
|
20230710,114500,303837100,27550,27550,27550,27550,0
|
|
20230710,114400,303837100,27550,27550,27550,27550,0
|
|
20230710,114300,303837100,27550,27450,27550,27450,49
|
|
20230710,114200,302489700,27450,27450,27450,27450,2
|
|
20230710,114100,302434800,27400,27400,27400,27400,0
|
|
20230710,114000,302434800,27400,27300,27400,27300,217
|
|
20230710,113900,296502150,27300,27300,27300,27300,1
|
|
20230710,113800,296474850,27300,27300,27300,27300,1
|
|
20230710,113700,296447550,27250,27250,27250,27250,284
|
|
20230710,113600,288708550,27200,27250,27250,27200,314
|
|
20230710,113500,280153800,27250,27250,27250,27250,0
|
|
20230710,113400,280153800,27250,27250,27250,27250,0
|
|
20230710,113300,280153800,27250,27250,27250,27250,3
|
|
20230710,113200,280072050,27250,27250,27250,27250,1
|
|
20230710,113100,280044800,27200,27250,27250,27200,27
|
|
20230710,113000,279310300,27200,27200,27200,27200,0
|
|
20230710,112900,279310300,27200,27200,27200,27200,1
|
|
20230710,112800,279283100,27250,27250,27250,27250,11
|
|
20230710,112700,278983350,27250,27250,27250,27250,0
|
|
20230710,112600,278983350,27250,27250,27250,27250,0
|
|
20230710,112500,278983350,27250,27250,27250,27250,0
|
|
20230710,112400,278983350,27250,27250,27250,27250,0
|
|
20230710,112300,278983350,27250,27250,27250,27250,40
|
|
20230710,112200,277893350,27300,27300,27300,27300,10
|
|
20230710,112100,277620350,27300,27300,27300,27300,0
|
|
20230710,112000,277620350,27300,27300,27300,27300,0
|
|
20230710,111900,277620350,27300,27300,27300,27300,0
|
|
20230710,111800,277620350,27300,27300,27300,27300,0
|
|
20230710,111700,277620350,27300,27300,27300,27300,0
|
|
20230710,111600,277620350,27300,27300,27300,27300,0
|
|
20230710,111500,277620350,27300,27300,27300,27300,206
|
|
20230710,111400,271996550,27300,27300,27300,27300,5
|
|
20230710,111300,271860050,27300,27300,27300,27300,1
|
|
20230710,111200,271832750,27300,27300,27300,27300,0
|
|
20230710,111100,271832750,27300,27300,27300,27300,0
|
|
20230710,111000,271832750,27300,27300,27300,27300,0
|
|
20230710,110900,271832750,27300,27300,27300,27300,36
|
|
20230710,110800,270849950,27300,27300,27300,27300,164
|
|
20230710,110700,266372750,27100,27100,27100,27100,0
|
|
20230710,110600,266372750,27100,27100,27100,27100,0
|
|
20230710,110500,266372750,27100,27100,27100,27100,0
|
|
20230710,110400,266372750,27100,27100,27100,27100,0
|
|
20230710,110300,266372750,27100,27100,27100,27100,0
|
|
20230710,110200,266372750,27100,27150,27150,27100,250
|
|
20230710,110100,259587100,27150,27150,27150,27150,68
|
|
20230710,110000,257740900,27200,27200,27200,27200,3
|
|
20230710,105900,257659300,27200,27200,27200,27200,0
|
|
20230710,105800,257659300,27200,27200,27200,27200,13
|
|
20230710,105700,257305700,27250,27250,27250,27250,29
|
|
20230710,105600,256515450,27250,27250,27250,27250,0
|
|
20230710,105500,256515450,27250,27250,27250,27250,0
|
|
20230710,105400,256515450,27250,27250,27250,27250,0
|
|
20230710,105300,256515450,27250,27250,27250,27250,0
|
|
20230710,105200,256515450,27250,27250,27250,27250,0
|
|
20230710,105100,256515450,27250,27250,27250,27250,0
|
|
20230710,105000,256515450,27250,27250,27250,27250,0
|
|
20230710,104900,256515450,27250,27250,27250,27250,0
|
|
20230710,104800,256515450,27250,27250,27250,27250,0
|
|
20230710,104700,256515450,27250,27250,27250,27250,10
|
|
20230710,104600,256242950,27300,27300,27300,27300,0
|
|
20230710,104500,256242950,27300,27300,27300,27300,0
|
|
20230710,104400,256242950,27300,27300,27300,27300,30
|
|
20230710,104300,255423950,27300,27300,27300,27300,0
|
|
20230710,104200,255423950,27300,27300,27300,27300,0
|
|
20230710,104100,255423950,27300,27300,27300,27300,0
|
|
20230710,104000,255423950,27300,27400,27400,27300,349
|
|
20230710,103900,245878800,27500,27500,27500,27500,1
|
|
20230710,103800,245851300,27500,27500,27500,27500,16
|
|
20230710,103700,245411300,27500,27500,27500,27500,0
|
|
20230710,103600,245411300,27500,27500,27500,27500,0
|
|
20230710,103500,245411300,27500,27500,27500,27500,0
|
|
20230710,103400,245411300,27500,27500,27500,27500,15
|
|
20230710,103300,244998800,27550,27550,27550,27550,0
|
|
20230710,103200,244998800,27550,27550,27550,27550,10
|
|
20230710,103100,244723300,27550,27550,27550,27550,0
|
|
20230710,103000,244723300,27550,27550,27550,27550,0
|
|
20230710,102900,244723300,27550,27500,27550,27500,3
|
|
20230710,102800,244640700,27550,27550,27550,27550,1
|
|
20230710,102700,244613150,27500,27500,27500,27500,0
|
|
20230710,102600,244613150,27500,27500,27500,27500,0
|
|
20230710,102500,244613150,27500,27500,27500,27500,0
|
|
20230710,102400,244613150,27500,27500,27500,27500,30
|
|
20230710,102300,243788150,27500,27650,27650,27500,268
|
|
20230710,102200,236404350,27650,27600,27800,27600,684
|
|
20230710,102100,217474800,27550,27450,27550,27450,171
|
|
20230710,102000,212774350,27400,27500,27500,27400,10
|
|
20230710,101900,212499450,27450,27400,27800,27400,1005
|
|
20230710,101800,184832450,27300,27300,27300,27300,0
|
|
20230710,101700,184832450,27300,27400,27400,27300,4
|
|
20230710,101600,184722950,27400,27400,27400,27400,0
|
|
20230710,101500,184722950,27400,27400,27400,27400,3
|
|
20230710,101400,184640750,27300,27500,27500,27300,47
|
|
20230710,101300,183355050,27300,27300,27300,27250,155
|
|
20230710,101200,179130800,27550,27650,27650,27500,517
|
|
20230710,101100,164871750,27650,27650,27650,27650,0
|
|
20230710,101000,164871750,27650,27750,27750,27650,302
|
|
20230710,100900,156508400,27850,27600,27850,27600,386
|
|
20230710,100800,145839450,27600,27600,27650,27600,120
|
|
20230710,100700,142526850,27600,27600,27600,27600,10
|
|
20230710,100600,142250850,27600,27300,27600,27300,367
|
|
20230710,100500,132193050,27150,27250,27250,27150,34
|
|
20230710,100400,131266650,27200,27100,27200,27100,17
|
|
20230710,100300,130805250,27100,27100,27150,27100,521
|
|
20230710,100200,116685550,27100,27200,27200,27100,50
|
|
20230710,100100,115330150,27200,27200,27200,27200,0
|
|
20230710,100000,115330150,27200,27200,27200,27200,5
|
|
20230710,095900,115194150,27200,27200,27200,27200,0
|
|
20230710,095800,115194150,27200,27200,27200,27200,1
|
|
20230710,095700,115166950,27200,27200,27200,27200,0
|
|
20230710,095600,115166950,27200,27200,27200,27200,0
|
|
20230710,095500,115166950,27200,27200,27200,27200,11
|
|
20230710,095400,114867750,27200,27200,27200,27200,1
|
|
20230710,095300,114840550,27200,27200,27200,27200,2
|
|
20230710,095200,114786150,27250,27250,27250,27250,34
|
|
20230710,095100,113859650,27300,27250,27400,27250,17
|
|
20230710,095000,113395800,27250,27100,27250,27100,318
|
|
20230710,094900,104776350,27100,27100,27100,27100,3
|
|
20230710,094800,104695050,27100,27100,27100,27100,0
|
|
20230710,094700,104695050,27100,27100,27100,27100,141
|
|
20230710,094600,100873950,27100,27250,27250,27100,201
|
|
20230710,094500,95425950,27300,27300,27300,27300,72
|
|
20230710,094400,93460350,27400,27400,27400,27400,0
|
|
20230710,094300,93460350,27400,27400,27400,27400,7
|
|
20230710,094200,93268550,27400,27150,27400,27150,27
|
|
20230710,094100,92533900,27100,27100,27100,27100,0
|
|
20230710,094000,92533900,27100,27100,27100,27100,100
|
|
20230710,093900,89823900,27100,27100,27100,27100,2
|
|
20230710,093800,89769700,27000,27000,27000,27000,2
|
|
20230710,093700,89715700,27150,27150,27150,27150,0
|
|
20230710,093600,89715700,27150,27150,27150,27150,1
|
|
20230710,093500,89688550,27150,27150,27150,27150,21
|
|
20230710,093400,89118400,27150,27150,27150,27150,0
|
|
20230710,093300,89118400,27150,27100,27150,26950,101
|
|
20230710,093200,86393250,27150,26950,27150,26950,313
|
|
20230710,093100,77954700,26950,26950,26950,26950,2
|
|
20230710,093000,77900800,26950,26950,26950,26950,3
|
|
20230710,092900,77819950,26950,27000,27000,26950,60
|
|
20230710,092800,76200850,27000,27100,27100,27000,126
|
|
20230710,092700,72789200,27150,27150,27150,27150,1
|
|
20230710,092600,72762050,27150,27200,27200,27150,195
|
|
20230710,092500,67458950,27200,27200,27200,27200,110
|
|
20230710,092400,64466950,27200,27200,27200,27200,0
|
|
20230710,092300,64466950,27200,27250,27250,27200,114
|
|
20230710,092200,61361150,27400,27350,27400,27350,127
|
|
20230710,092100,57886700,27300,27350,27350,27300,158
|
|
20230710,092000,53565500,27350,27350,27350,27350,13
|
|
20230710,091900,53209950,27350,27350,27350,27350,5
|
|
20230710,091800,53073200,27400,27300,27600,27300,420
|
|
20230710,091700,41573450,27300,27150,27300,27150,156
|
|
20230710,091600,37335100,27150,27150,27150,27150,1
|
|
20230710,091500,37307950,27100,27150,27150,27100,28
|
|
20230710,091400,36547800,27100,27050,27100,27050,84
|
|
20230710,091300,34274100,26900,26950,26950,26900,32
|
|
20230710,091200,33413250,26900,26900,26900,26900,0
|
|
20230710,091100,33413250,26900,26900,26900,26900,20
|
|
20230710,091000,32875250,27050,27050,27050,27050,0
|
|
20230710,090900,32875250,27050,27050,27050,27050,1
|
|
20230710,090800,32848200,26950,27050,27050,26950,705
|
|
20230710,090700,13817550,27100,27100,27100,27100,0
|
|
20230710,090600,13817550,27100,27100,27100,27100,134
|
|
20230710,090500,10186150,27300,27300,27300,27100,49
|
|
20230710,090400,8849200,27300,27300,27300,27300,1
|
|
20230710,090300,8821900,27100,27150,27150,27100,122
|
|
20230710,090200,5510700,27100,27200,27200,27100,65
|
|
20230710,090100,3748000,27350,27400,27400,27350,118
|
|
20230710,090000,515200,27400,27100,27400,27100,19
|