689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,202600,1087919400,25750,25750,25750,25750,628
|
|
20230703,202500,1087919400,25750,25750,25750,25750,0
|
|
20230703,202400,1087919400,25750,25750,25750,25750,0
|
|
20230703,202300,1087919400,25750,25750,25750,25750,0
|
|
20230703,202200,1087919400,25750,25750,25750,25750,0
|
|
20230703,202100,1087919400,25750,25750,25750,25750,0
|
|
20230703,202000,1087919400,25750,25750,25750,25750,0
|
|
20230703,201900,1087919400,25750,25750,25750,25750,0
|
|
20230703,201800,1087919400,25750,25750,25750,25750,0
|
|
20230703,201700,1087919400,25750,25750,25750,25750,0
|
|
20230703,201600,1087919400,25750,25750,25750,25750,0
|
|
20230703,201500,1087919400,25750,25750,25750,25750,0
|
|
20230703,201400,1087919400,25750,25750,25750,25750,0
|
|
20230703,201300,1087919400,25750,25750,25750,25750,0
|
|
20230703,201200,1087919400,25750,25750,25750,25750,0
|
|
20230703,201100,1087919400,25750,25750,25750,25750,0
|
|
20230703,201000,1087919400,25750,25750,25750,25750,0
|
|
20230703,200900,1087919400,25750,25750,25750,25750,0
|
|
20230703,200800,1087919400,25750,25750,25750,25750,0
|
|
20230703,200700,1087919400,25750,25750,25750,25750,0
|
|
20230703,200600,1087919400,25750,25750,25750,25750,0
|
|
20230703,200500,1087919400,25750,25750,25750,25750,0
|
|
20230703,200400,1087919400,25750,25750,25750,25750,0
|
|
20230703,200300,1087919400,25750,25750,25750,25750,0
|
|
20230703,200200,1087919400,25750,25750,25750,25750,0
|
|
20230703,200100,1087919400,25750,25750,25750,25750,0
|
|
20230703,200000,1087919400,25750,25750,25750,25750,0
|
|
20230703,195900,1087919400,25750,25750,25750,25750,0
|
|
20230703,195800,1087919400,25750,25750,25750,25750,0
|
|
20230703,195700,1087919400,25750,25750,25750,25750,0
|
|
20230703,195600,1087919400,25750,25750,25750,25750,628
|
|
20230703,195500,1087919400,25750,25750,25750,25750,0
|
|
20230703,195400,1087919400,25750,25750,25750,25750,0
|
|
20230703,195300,1087919400,25750,25750,25750,25750,0
|
|
20230703,195200,1087919400,25750,25750,25750,25750,0
|
|
20230703,195100,1087919400,25750,25750,25750,25750,0
|
|
20230703,195000,1087919400,25750,25750,25750,25750,0
|
|
20230703,194900,1087919400,25750,25750,25750,25750,0
|
|
20230703,194800,1087919400,25750,25750,25750,25750,0
|
|
20230703,194700,1087919400,25750,25750,25750,25750,0
|
|
20230703,194600,1087919400,25750,25750,25750,25750,0
|
|
20230703,194500,1087919400,25750,25750,25750,25750,0
|
|
20230703,194400,1087919400,25750,25750,25750,25750,0
|
|
20230703,194300,1087919400,25750,25750,25750,25750,0
|
|
20230703,194200,1087919400,25750,25750,25750,25750,0
|
|
20230703,194100,1087919400,25750,25750,25750,25750,0
|
|
20230703,194000,1087919400,25750,25750,25750,25750,0
|
|
20230703,193900,1087919400,25750,25750,25750,25750,0
|
|
20230703,193800,1087919400,25750,25750,25750,25750,0
|
|
20230703,193700,1087919400,25750,25750,25750,25750,0
|
|
20230703,193600,1087919400,25750,25750,25750,25750,0
|
|
20230703,193500,1087919400,25750,25750,25750,25750,0
|
|
20230703,193400,1087919400,25750,25750,25750,25750,0
|
|
20230703,193300,1087919400,25750,25750,25750,25750,0
|
|
20230703,193200,1087919400,25750,25750,25750,25750,0
|
|
20230703,193100,1087919400,25750,25750,25750,25750,0
|
|
20230703,193000,1087919400,25750,25750,25750,25750,0
|
|
20230703,192900,1087919400,25750,25750,25750,25750,0
|
|
20230703,192800,1087919400,25750,25750,25750,25750,0
|
|
20230703,192700,1087919400,25750,25750,25750,25750,0
|
|
20230703,192600,1087919400,25750,25750,25750,25750,628
|
|
20230703,192500,1087919400,25750,25750,25750,25750,0
|
|
20230703,192400,1087919400,25750,25750,25750,25750,0
|
|
20230703,192300,1087919400,25750,25750,25750,25750,0
|
|
20230703,192200,1087919400,25750,25750,25750,25750,0
|
|
20230703,192100,1087919400,25750,25750,25750,25750,0
|
|
20230703,192000,1087919400,25750,25750,25750,25750,0
|
|
20230703,191900,1087919400,25750,25750,25750,25750,0
|
|
20230703,191800,1087919400,25750,25750,25750,25750,0
|
|
20230703,191700,1087919400,25750,25750,25750,25750,0
|
|
20230703,191600,1087919400,25750,25750,25750,25750,0
|
|
20230703,191500,1087919400,25750,25750,25750,25750,0
|
|
20230703,191400,1087919400,25750,25750,25750,25750,0
|
|
20230703,191300,1087919400,25750,25750,25750,25750,0
|
|
20230703,191200,1087919400,25750,25750,25750,25750,0
|
|
20230703,191100,1087919400,25750,25750,25750,25750,0
|
|
20230703,191000,1087919400,25750,25750,25750,25750,0
|
|
20230703,190900,1087919400,25750,25750,25750,25750,0
|
|
20230703,190800,1087919400,25750,25750,25750,25750,0
|
|
20230703,190700,1087919400,25750,25750,25750,25750,0
|
|
20230703,190600,1087919400,25750,25750,25750,25750,0
|
|
20230703,190500,1087919400,25750,25750,25750,25750,0
|
|
20230703,190400,1087919400,25750,25750,25750,25750,0
|
|
20230703,190300,1087919400,25750,25750,25750,25750,0
|
|
20230703,190200,1087919400,25750,25750,25750,25750,0
|
|
20230703,190100,1087919400,25750,25750,25750,25750,0
|
|
20230703,190000,1087919400,25750,25750,25750,25750,0
|
|
20230703,185900,1087919400,25750,25750,25750,25750,0
|
|
20230703,185800,1087919400,25750,25750,25750,25750,0
|
|
20230703,185700,1087919400,25750,25750,25750,25750,0
|
|
20230703,185600,1087919400,25750,25750,25750,25750,628
|
|
20230703,185500,1087919400,25750,25750,25750,25750,0
|
|
20230703,185400,1087919400,25750,25750,25750,25750,0
|
|
20230703,185300,1087919400,25750,25750,25750,25750,0
|
|
20230703,185200,1087919400,25750,25750,25750,25750,0
|
|
20230703,185100,1087919400,25750,25750,25750,25750,0
|
|
20230703,185000,1087919400,25750,25750,25750,25750,0
|
|
20230703,184900,1087919400,25750,25750,25750,25750,0
|
|
20230703,184800,1087919400,25750,25750,25750,25750,0
|
|
20230703,184700,1087919400,25750,25750,25750,25750,0
|
|
20230703,184600,1087919400,25750,25750,25750,25750,0
|
|
20230703,184500,1087919400,25750,25750,25750,25750,0
|
|
20230703,184400,1087919400,25750,25750,25750,25750,0
|
|
20230703,184300,1087919400,25750,25750,25750,25750,0
|
|
20230703,184200,1087919400,25750,25750,25750,25750,0
|
|
20230703,184100,1087919400,25750,25750,25750,25750,0
|
|
20230703,184000,1087919400,25750,25750,25750,25750,0
|
|
20230703,183900,1087919400,25750,25750,25750,25750,0
|
|
20230703,183800,1087919400,25750,25750,25750,25750,0
|
|
20230703,183700,1087919400,25750,25750,25750,25750,0
|
|
20230703,183600,1087919400,25750,25750,25750,25750,0
|
|
20230703,183500,1087919400,25750,25750,25750,25750,0
|
|
20230703,183400,1087919400,25750,25750,25750,25750,0
|
|
20230703,183300,1087919400,25750,25750,25750,25750,0
|
|
20230703,183200,1087919400,25750,25750,25750,25750,0
|
|
20230703,183100,1087919400,25750,25750,25750,25750,0
|
|
20230703,183000,1087919400,25750,25750,25750,25750,0
|
|
20230703,182900,1087919400,25750,25750,25750,25750,0
|
|
20230703,182800,1087919400,25750,25750,25750,25750,0
|
|
20230703,182700,1087919400,25750,25750,25750,25750,0
|
|
20230703,182600,1087919400,25750,25750,25750,25750,628
|
|
20230703,182500,1087919400,25750,25750,25750,25750,0
|
|
20230703,182400,1087919400,25750,25750,25750,25750,0
|
|
20230703,182300,1087919400,25750,25750,25750,25750,0
|
|
20230703,182200,1087919400,25750,25750,25750,25750,0
|
|
20230703,182100,1087919400,25750,25750,25750,25750,0
|
|
20230703,182000,1087919400,25750,25750,25750,25750,0
|
|
20230703,181900,1087919400,25750,25750,25750,25750,0
|
|
20230703,181800,1087919400,25750,25750,25750,25750,0
|
|
20230703,181700,1087919400,25750,25750,25750,25750,0
|
|
20230703,181600,1087919400,25750,25750,25750,25750,0
|
|
20230703,181500,1087919400,25750,25750,25750,25750,0
|
|
20230703,181400,1087919400,25750,25750,25750,25750,0
|
|
20230703,181300,1087919400,25750,25750,25750,25750,0
|
|
20230703,181200,1087919400,25750,25750,25750,25750,0
|
|
20230703,181100,1087919400,25750,25750,25750,25750,0
|
|
20230703,181000,1087919400,25750,25750,25750,25750,0
|
|
20230703,180900,1087919400,25750,25750,25750,25750,0
|
|
20230703,180800,1087919400,25750,25750,25750,25750,0
|
|
20230703,180700,1087919400,25750,25750,25750,25750,0
|
|
20230703,180600,1087919400,25750,25750,25750,25750,0
|
|
20230703,180500,1087919400,25750,25750,25750,25750,0
|
|
20230703,180400,1087919400,25750,25750,25750,25750,0
|
|
20230703,180300,1087919400,25750,25750,25750,25750,0
|
|
20230703,180200,1087919400,25750,25750,25750,25750,0
|
|
20230703,180100,1087919400,25750,25750,25750,25750,0
|
|
20230703,180000,1087919400,25750,25750,25750,25750,0
|
|
20230703,175900,1087919400,25750,25750,25750,25750,0
|
|
20230703,175800,1087919400,25750,25750,25750,25750,0
|
|
20230703,175700,1087919400,25750,25750,25750,25750,0
|
|
20230703,175600,1087919400,25750,25750,25750,25750,628
|
|
20230703,175500,1087919400,25750,25750,25750,25750,0
|
|
20230703,175400,1087919400,25750,25750,25750,25750,0
|
|
20230703,175300,1087919400,25750,25750,25750,25750,0
|
|
20230703,175200,1087919400,25750,25750,25750,25750,0
|
|
20230703,175100,1087919400,25750,25750,25750,25750,0
|
|
20230703,175000,1087919400,25750,25750,25750,25750,0
|
|
20230703,174900,1087919400,25750,25750,25750,25750,0
|
|
20230703,174800,1087919400,25750,25750,25750,25750,0
|
|
20230703,174700,1087919400,25750,25750,25750,25750,0
|
|
20230703,174600,1087919400,25750,25750,25750,25750,0
|
|
20230703,174500,1087919400,25750,25750,25750,25750,0
|
|
20230703,174400,1087919400,25750,25750,25750,25750,0
|
|
20230703,174300,1087919400,25750,25750,25750,25750,0
|
|
20230703,174200,1087919400,25750,25750,25750,25750,0
|
|
20230703,174100,1087919400,25750,25750,25750,25750,0
|
|
20230703,174000,1087919400,25750,25750,25750,25750,0
|
|
20230703,173900,1087919400,25750,25750,25750,25750,0
|
|
20230703,173800,1087919400,25750,25750,25750,25750,0
|
|
20230703,173700,1087919400,25750,25750,25750,25750,0
|
|
20230703,173600,1087919400,25750,25750,25750,25750,0
|
|
20230703,173500,1087919400,25750,25750,25750,25750,0
|
|
20230703,173400,1087919400,25750,25750,25750,25750,0
|
|
20230703,173300,1087919400,25750,25750,25750,25750,0
|
|
20230703,173200,1087919400,25750,25750,25750,25750,0
|
|
20230703,173100,1087919400,25750,25750,25750,25750,0
|
|
20230703,173000,1087919400,25750,25750,25750,25750,0
|
|
20230703,172900,1087919400,25750,25750,25750,25750,0
|
|
20230703,172800,1087919400,25750,25750,25750,25750,0
|
|
20230703,172700,1087919400,25750,25750,25750,25750,0
|
|
20230703,172600,1087919400,25750,25750,25750,25750,628
|
|
20230703,172500,1087919400,25750,25750,25750,25750,0
|
|
20230703,172400,1087919400,25750,25750,25750,25750,0
|
|
20230703,172300,1087919400,25750,25750,25750,25750,0
|
|
20230703,172200,1087919400,25750,25750,25750,25750,0
|
|
20230703,172100,1087919400,25750,25750,25750,25750,0
|
|
20230703,172000,1087919400,25750,25750,25750,25750,0
|
|
20230703,171900,1087919400,25750,25750,25750,25750,0
|
|
20230703,171800,1087919400,25750,25750,25750,25750,0
|
|
20230703,171700,1087919400,25750,25750,25750,25750,0
|
|
20230703,171600,1087919400,25750,25750,25750,25750,0
|
|
20230703,171500,1087919400,25750,25750,25750,25750,0
|
|
20230703,171400,1087919400,25750,25750,25750,25750,0
|
|
20230703,171300,1087919400,25750,25750,25750,25750,0
|
|
20230703,171200,1087919400,25750,25750,25750,25750,0
|
|
20230703,171100,1087919400,25750,25750,25750,25750,0
|
|
20230703,171000,1087919400,25750,25750,25750,25750,0
|
|
20230703,170900,1087919400,25750,25750,25750,25750,0
|
|
20230703,170800,1087919400,25750,25750,25750,25750,0
|
|
20230703,170700,1087919400,25750,25750,25750,25750,0
|
|
20230703,170600,1087919400,25750,25750,25750,25750,0
|
|
20230703,170500,1087919400,25750,25750,25750,25750,0
|
|
20230703,170400,1087919400,25750,25750,25750,25750,0
|
|
20230703,170300,1087919400,25750,25750,25750,25750,0
|
|
20230703,170200,1087919400,25750,25750,25750,25750,0
|
|
20230703,170100,1087919400,25750,25750,25750,25750,0
|
|
20230703,170000,1087919400,25750,25750,25750,25750,0
|
|
20230703,165900,1087919400,25750,25750,25750,25750,0
|
|
20230703,165800,1087919400,25750,25750,25750,25750,0
|
|
20230703,165700,1087919400,25750,25750,25750,25750,0
|
|
20230703,165600,1087919400,25750,25750,25750,25750,628
|
|
20230703,165500,1087919400,25750,25750,25750,25750,0
|
|
20230703,165400,1087919400,25750,25750,25750,25750,0
|
|
20230703,165300,1087919400,25750,25750,25750,25750,0
|
|
20230703,165200,1087919400,25750,25750,25750,25750,0
|
|
20230703,165100,1087919400,25750,25750,25750,25750,0
|
|
20230703,165000,1087919400,25750,25750,25750,25750,0
|
|
20230703,164900,1087919400,25750,25750,25750,25750,0
|
|
20230703,164800,1087919400,25750,25750,25750,25750,0
|
|
20230703,164700,1087919400,25750,25750,25750,25750,0
|
|
20230703,164600,1087919400,25750,25750,25750,25750,0
|
|
20230703,164500,1087919400,25750,25750,25750,25750,0
|
|
20230703,164400,1087919400,25750,25750,25750,25750,0
|
|
20230703,164300,1087919400,25750,25750,25750,25750,0
|
|
20230703,164200,1087919400,25750,25750,25750,25750,0
|
|
20230703,164100,1087919400,25750,25750,25750,25750,0
|
|
20230703,164000,1087919400,25750,25750,25750,25750,0
|
|
20230703,163900,1087919400,25750,25750,25750,25750,0
|
|
20230703,163800,1087919400,25750,25750,25750,25750,0
|
|
20230703,163700,1087919400,25750,25750,25750,25750,0
|
|
20230703,163600,1087919400,25750,25750,25750,25750,0
|
|
20230703,163500,1087919400,25750,25750,25750,25750,0
|
|
20230703,163400,1087919400,25750,25750,25750,25750,0
|
|
20230703,163300,1087919400,25750,25750,25750,25750,0
|
|
20230703,163200,1087919400,25750,25750,25750,25750,0
|
|
20230703,163100,1087919400,25750,25750,25750,25750,0
|
|
20230703,163000,1087919400,25750,25750,25750,25750,0
|
|
20230703,162900,1087919400,25750,25750,25750,25750,0
|
|
20230703,162800,1087919400,25750,25750,25750,25750,0
|
|
20230703,162700,1087919400,25750,25750,25750,25750,0
|
|
20230703,162600,1087919400,25750,25750,25750,25750,628
|
|
20230703,162500,1087919400,25750,25750,25750,25750,0
|
|
20230703,162400,1087919400,25750,25750,25750,25750,0
|
|
20230703,162300,1087919400,25750,25750,25750,25750,0
|
|
20230703,162200,1087919400,25750,25750,25750,25750,0
|
|
20230703,162100,1087919400,25750,25750,25750,25750,0
|
|
20230703,162000,1087919400,25750,25750,25750,25750,0
|
|
20230703,161900,1087919400,25750,25750,25750,25750,0
|
|
20230703,161800,1087919400,25750,25750,25750,25750,0
|
|
20230703,161700,1087919400,25750,25750,25750,25750,0
|
|
20230703,161600,1087919400,25750,25750,25750,25750,0
|
|
20230703,161500,1087919400,25750,25750,25750,25750,0
|
|
20230703,161400,1087919400,25750,25750,25750,25750,0
|
|
20230703,161300,1087919400,25750,25750,25750,25750,0
|
|
20230703,161200,1087919400,25750,25750,25750,25750,0
|
|
20230703,161100,1087919400,25750,25750,25750,25750,0
|
|
20230703,161000,1087919400,25750,25750,25750,25750,0
|
|
20230703,160900,1087919400,25750,25750,25750,25750,0
|
|
20230703,160800,1087919400,25750,25750,25750,25750,0
|
|
20230703,160700,1087919400,25750,25750,25750,25750,0
|
|
20230703,160600,1087919400,25750,25750,25750,25750,0
|
|
20230703,160500,1087919400,25750,25750,25750,25750,0
|
|
20230703,160400,1087919400,25750,25750,25750,25750,0
|
|
20230703,160300,1087919400,25750,25750,25750,25750,0
|
|
20230703,160200,1087919400,25750,25750,25750,25750,0
|
|
20230703,160100,1087919400,25750,25750,25750,25750,0
|
|
20230703,160000,1087919400,25750,25750,25750,25750,0
|
|
20230703,155900,1087919400,25750,25750,25750,25750,0
|
|
20230703,155800,1087919400,25750,25750,25750,25750,0
|
|
20230703,155700,1087919400,25750,25750,25750,25750,0
|
|
20230703,155600,1087919400,25750,25750,25750,25750,628
|
|
20230703,155500,1087919400,25750,25750,25750,25750,0
|
|
20230703,155400,1087919400,25750,25750,25750,25750,0
|
|
20230703,155300,1087919400,25750,25750,25750,25750,0
|
|
20230703,155200,1087919400,25750,25750,25750,25750,0
|
|
20230703,155100,1087919400,25750,25750,25750,25750,0
|
|
20230703,155000,1087919400,25750,25750,25750,25750,0
|
|
20230703,154900,1087919400,25750,25750,25750,25750,0
|
|
20230703,154800,1087919400,25750,25750,25750,25750,0
|
|
20230703,154700,1087919400,25750,25750,25750,25750,0
|
|
20230703,154600,1087919400,25750,25750,25750,25750,0
|
|
20230703,154500,1087919400,25750,25750,25750,25750,0
|
|
20230703,154400,1087919400,25750,25750,25750,25750,0
|
|
20230703,154300,1087919400,25750,25750,25750,25750,0
|
|
20230703,154200,1087919400,25750,25750,25750,25750,0
|
|
20230703,154100,1087919400,25750,25750,25750,25750,0
|
|
20230703,154000,1087919400,25750,25750,25750,25750,0
|
|
20230703,153900,1087919400,25750,25750,25750,25750,0
|
|
20230703,153800,1087919400,25750,25750,25750,25750,0
|
|
20230703,153700,1087919400,25750,25750,25750,25750,0
|
|
20230703,153600,1087919400,25750,25750,25750,25750,0
|
|
20230703,153500,1087919400,25750,25750,25750,25750,0
|
|
20230703,153400,1087919400,25750,25750,25750,25750,0
|
|
20230703,153300,1087919400,25750,25750,25750,25750,0
|
|
20230703,153200,1087919400,25750,25750,25750,25750,0
|
|
20230703,153100,1087919400,25750,25750,25750,25750,0
|
|
20230703,153000,1087919400,25750,25750,25750,25750,628
|
|
20230703,152900,1071748400,25700,25700,25700,25700,0
|
|
20230703,152800,1071748400,25700,25700,25700,25700,0
|
|
20230703,152700,1071748400,25700,25700,25700,25700,0
|
|
20230703,152600,1071748400,25700,25700,25700,25700,0
|
|
20230703,152500,1071748400,25700,25700,25700,25700,0
|
|
20230703,152400,1071748400,25700,25700,25700,25700,0
|
|
20230703,152300,1071748400,25700,25700,25700,25700,0
|
|
20230703,152200,1071748400,25700,25700,25700,25700,0
|
|
20230703,152100,1071748400,25700,25700,25700,25700,0
|
|
20230703,152000,1071748400,25700,25700,25700,25700,0
|
|
20230703,151900,1071748400,25700,25700,25750,25700,18
|
|
20230703,151800,1071285450,25700,25750,25750,25700,14
|
|
20230703,151700,1070925600,25700,25700,25700,25700,24
|
|
20230703,151600,1070308800,25700,25700,25700,25700,55
|
|
20230703,151500,1068895300,25700,25700,25700,25700,21
|
|
20230703,151400,1068355600,25700,25700,25700,25700,6
|
|
20230703,151300,1068201400,25700,25700,25700,25700,0
|
|
20230703,151200,1068201400,25700,25700,25700,25700,5
|
|
20230703,151100,1068072900,25700,25700,25700,25700,0
|
|
20230703,151000,1068072900,25700,25750,25750,25700,105
|
|
20230703,150900,1065369600,25750,25700,25750,25700,11
|
|
20230703,150800,1065086650,25700,25700,25700,25700,0
|
|
20230703,150700,1065086650,25700,25750,25750,25700,99
|
|
20230703,150600,1062537700,25750,25750,25750,25750,24
|
|
20230703,150500,1061919700,25750,25700,25750,25700,12
|
|
20230703,150400,1061611050,25700,25750,25750,25700,173
|
|
20230703,150300,1057160300,25700,25700,25700,25700,1
|
|
20230703,150200,1057134600,25700,25750,25750,25700,8
|
|
20230703,150100,1056928900,25700,25750,25750,25700,123
|
|
20230703,150000,1053763150,25750,25700,25750,25700,2
|
|
20230703,145900,1053711700,25700,25700,25700,25700,14
|
|
20230703,145800,1053351900,25750,25750,25750,25750,398
|
|
20230703,145700,1043103400,25750,25750,25750,25700,56
|
|
20230703,145600,1041661650,25750,25750,25750,25700,9
|
|
20230703,145500,1041430150,25700,25750,25750,25700,98
|
|
20230703,145400,1038906900,25700,25700,25700,25700,5
|
|
20230703,145300,1038778400,25700,25700,25700,25700,0
|
|
20230703,145200,1038778400,25700,25750,25750,25700,98
|
|
20230703,145100,1036255150,25700,25700,25700,25700,0
|
|
20230703,145000,1036255150,25700,25700,25700,25700,12
|
|
20230703,144900,1035946750,25750,25750,25750,25750,233
|
|
20230703,144800,1029947000,25700,25700,25700,25700,0
|
|
20230703,144700,1029947000,25700,25750,25750,25700,65
|
|
20230703,144600,1028273500,25750,25750,25750,25750,304
|
|
20230703,144500,1020445500,25700,25700,25700,25700,6
|
|
20230703,144400,1020291300,25700,25700,25700,25700,10
|
|
20230703,144300,1020034300,25700,25750,25750,25700,468
|
|
20230703,144200,1008002000,25700,25800,25800,25700,6
|
|
20230703,144100,1007847700,25700,25700,25700,25700,0
|
|
20230703,144000,1007847700,25700,25750,25750,25700,111
|
|
20230703,143900,1004989700,25700,25700,25700,25700,0
|
|
20230703,143800,1004989700,25700,25700,25700,25700,0
|
|
20230703,143700,1004989700,25700,25750,25750,25700,100
|
|
20230703,143600,1002415000,25700,25700,25700,25700,0
|
|
20230703,143500,1002415000,25700,25700,25700,25700,5
|
|
20230703,143400,1002286500,25750,25750,25750,25750,227
|
|
20230703,143300,996441250,25700,25700,25700,25700,5
|
|
20230703,143200,996312750,25750,25750,25750,25750,0
|
|
20230703,143100,996312750,25750,25750,25750,25750,94
|
|
20230703,143000,993892250,25700,25700,25700,25700,5
|
|
20230703,142900,993763750,25700,25700,25700,25700,7
|
|
20230703,142800,993583850,25700,25750,25750,25700,180
|
|
20230703,142700,988949150,25700,25700,25700,25700,0
|
|
20230703,142600,988949150,25700,25700,25700,25700,5
|
|
20230703,142500,988820650,25700,25750,25800,25700,184
|
|
20230703,142400,984082550,25750,25700,25750,25700,13
|
|
20230703,142300,983748000,25700,25700,25700,25700,6
|
|
20230703,142200,983593800,25700,25750,25750,25700,124
|
|
20230703,142100,980402300,25700,25700,25700,25700,0
|
|
20230703,142000,980402300,25700,25750,25750,25700,7
|
|
20230703,141900,980222300,25750,25750,25750,25750,190
|
|
20230703,141800,975329800,25700,25700,25750,25700,12
|
|
20230703,141700,975021100,25700,25700,25700,25700,34
|
|
20230703,141600,974147300,25700,25700,25750,25700,100
|
|
20230703,141500,971572600,25700,25700,25700,25700,50
|
|
20230703,141400,970287600,25700,25700,25700,25700,0
|
|
20230703,141300,970287600,25700,25750,25750,25700,99
|
|
20230703,141200,967738600,25700,25750,25750,25700,56
|
|
20230703,141100,966299000,25700,25700,25700,25700,12
|
|
20230703,141000,965990600,25700,25750,25750,25700,194
|
|
20230703,140900,961000100,25700,25700,25700,25700,262
|
|
20230703,140800,954266700,25700,25700,25700,25700,5
|
|
20230703,140700,954138200,25750,25800,25800,25750,97
|
|
20230703,140600,951635750,25750,25750,25800,25750,121
|
|
20230703,140500,948515000,25800,25800,25800,25800,0
|
|
20230703,140400,948515000,25800,25800,25800,25800,194
|
|
20230703,140300,943509800,25750,25750,25750,25750,44
|
|
20230703,140200,942376800,25750,25750,25750,25750,0
|
|
20230703,140100,942376800,25750,25800,25800,25750,158
|
|
20230703,140000,938300650,25750,25750,25750,25750,0
|
|
20230703,135900,938300650,25750,25750,25750,25750,16
|
|
20230703,135800,937888650,25750,25750,25750,25750,14
|
|
20230703,135700,937528150,25700,25700,25700,25700,7
|
|
20230703,135600,937348250,25800,25700,25800,25700,6
|
|
20230703,135500,937193950,25700,25750,25750,25700,191
|
|
20230703,135400,932275900,25700,25700,25700,25700,5
|
|
20230703,135300,932147400,25700,25700,25700,25700,4
|
|
20230703,135200,932044600,25700,25750,25750,25700,314
|
|
20230703,135100,923959500,25650,25650,25650,25650,5
|
|
20230703,135000,923831250,25650,25700,25700,25650,19
|
|
20230703,134900,923343350,25700,25750,25750,25700,107
|
|
20230703,134800,920588750,25700,25700,25700,25700,7
|
|
20230703,134700,920408850,25700,25750,25800,25700,1775
|
|
20230703,134600,874742750,25750,25800,25800,25750,108
|
|
20230703,134500,871957050,25750,25750,25750,25750,0
|
|
20230703,134400,871957050,25750,25750,25750,25750,20
|
|
20230703,134300,871442050,25750,25850,25850,25750,102
|
|
20230703,134200,868806150,25800,25800,25800,25800,9
|
|
20230703,134100,868573950,25750,25750,25750,25750,12
|
|
20230703,134000,868264950,25800,25800,25800,25800,94
|
|
20230703,133900,865839750,25750,25750,25750,25750,13
|
|
20230703,133800,865505000,25850,25800,25850,25800,13
|
|
20230703,133700,865169100,25850,25800,25850,25800,95
|
|
20230703,133600,862718050,25750,25750,25750,25750,13
|
|
20230703,133500,862383300,25750,25750,25750,25750,100
|
|
20230703,133400,859808300,25750,25800,25800,25750,191
|
|
20230703,133300,854881150,25750,25750,25750,25750,0
|
|
20230703,133200,854881150,25750,25750,25750,25750,13
|
|
20230703,133100,854546400,25800,25850,25850,25800,343
|
|
20230703,133000,845692300,25800,25850,25850,25800,17
|
|
20230703,132900,845253500,25850,25800,25850,25800,17
|
|
20230703,132800,844814700,25850,25850,25850,25850,157
|
|
20230703,132700,840756250,25800,25800,25800,25800,12
|
|
20230703,132600,840446650,25800,25800,25800,25800,0
|
|
20230703,132500,840446650,25800,25850,25850,25800,358
|
|
20230703,132400,831192750,25800,25850,25850,25800,10
|
|
20230703,132300,830934500,25800,25800,25800,25800,8
|
|
20230703,132200,830728100,25800,25850,25850,25800,100
|
|
20230703,132100,828143400,25800,25800,25800,25800,0
|
|
20230703,132000,828143400,25800,25800,25800,25800,7
|
|
20230703,131900,827962800,25800,25850,25850,25800,99
|
|
20230703,131800,825403900,25800,25800,25800,25800,8
|
|
20230703,131700,825197500,25800,25800,25800,25800,22
|
|
20230703,131600,824629900,25800,25800,25800,25800,30
|
|
20230703,131500,823855900,25750,25750,25750,25750,5
|
|
20230703,131400,823727150,25800,25750,25800,25750,46
|
|
20230703,131300,822540700,25800,25800,25800,25800,327
|
|
20230703,131200,814104100,25750,25750,25750,25750,12
|
|
20230703,131100,813795100,25750,25750,25750,25750,8
|
|
20230703,131000,813589100,25750,25750,25750,25750,5
|
|
20230703,130900,813460350,25700,25700,25700,25700,8
|
|
20230703,130800,813254750,25700,25700,25700,25700,0
|
|
20230703,130700,813254750,25700,25750,25750,25700,100
|
|
20230703,130600,810680050,25700,25700,25700,25700,0
|
|
20230703,130500,810680050,25700,25700,25700,25700,83
|
|
20230703,130400,808546950,25750,25750,25800,25750,160
|
|
20230703,130300,804422550,25750,25750,25750,25750,1
|
|
20230703,130200,804396800,25700,25750,25750,25700,6
|
|
20230703,130100,804242550,25750,25850,25850,25750,1082
|
|
20230703,130000,776356350,25850,25800,25850,25800,35
|
|
20230703,125900,775453200,25800,25800,25800,25800,6
|
|
20230703,125800,775298400,25800,25800,25800,25800,8
|
|
20230703,125700,775092000,25750,25750,25750,25750,5
|
|
20230703,125600,774963250,25850,25800,25850,25800,12
|
|
20230703,125500,774653550,25800,25800,25850,25800,108
|
|
20230703,125400,771862650,25800,25800,25800,25800,2
|
|
20230703,125300,771811050,25800,25750,25800,25750,76
|
|
20230703,125200,769854000,25850,25850,25850,25850,125
|
|
20230703,125100,766622750,25800,25750,25850,25750,416
|
|
20230703,125000,755870250,25800,25800,25800,25750,279
|
|
20230703,124900,748672300,25800,25800,25800,25800,102
|
|
20230703,124800,746040700,25750,25750,25750,25750,13
|
|
20230703,124700,745705950,25750,25750,25750,25750,0
|
|
20230703,124600,745705950,25750,25800,25800,25750,245
|
|
20230703,124500,739385600,25800,25750,25800,25750,15
|
|
20230703,124400,738998850,25750,25750,25750,25750,19
|
|
20230703,124300,738509600,25750,25800,25800,25750,235
|
|
20230703,124200,732446900,25800,25800,25800,25800,909
|
|
20230703,124100,708994700,25800,25800,25800,25800,0
|
|
20230703,124000,708994700,25800,25850,25850,25800,104
|
|
20230703,123900,706306800,25800,25800,25850,25800,81
|
|
20230703,123800,704216800,25800,25800,25800,25800,5
|
|
20230703,123700,704087800,25800,25850,25850,25800,122
|
|
20230703,123600,700935500,25800,25800,25800,25800,0
|
|
20230703,123500,700935500,25800,25800,25800,25800,13
|
|
20230703,123400,700600100,25850,25850,25850,25850,147
|
|
20230703,123300,696800150,25800,25800,25800,25800,5
|
|
20230703,123200,696671150,25800,25800,25800,25800,7
|
|
20230703,123100,696490550,25800,25850,25850,25800,100
|
|
20230703,123000,693905850,25800,25800,25800,25800,8
|
|
20230703,122900,693699450,25800,25800,25800,25800,5
|
|
20230703,122800,693570450,25800,25850,25850,25800,111
|
|
20230703,122700,690701950,25800,25800,25800,25800,0
|
|
20230703,122600,690701950,25800,25850,25850,25800,48
|
|
20230703,122500,689462400,25850,25850,25850,25850,134
|
|
20230703,122400,685998500,25800,25800,25800,25800,0
|
|
20230703,122300,685998500,25800,25800,25800,25800,13
|
|
20230703,122200,685663100,25850,25900,25900,25850,95
|
|
20230703,122100,683207300,25800,25800,25800,25800,13
|
|
20230703,122000,682871900,25850,25850,25850,25850,0
|
|
20230703,121900,682871900,25850,25850,25900,25850,103
|
|
20230703,121800,680204650,25850,25850,25850,25850,6
|
|
20230703,121700,680049550,25850,25850,25850,25850,2
|
|
20230703,121600,679997850,25850,25900,25900,25850,529
|
|
20230703,121500,666318500,25850,25850,25850,25850,0
|
|
20230703,121400,666318500,25850,25850,25850,25850,13
|
|
20230703,121300,665982450,25900,25900,25950,25900,296
|
|
20230703,121200,658311950,25850,25850,25850,25850,14
|
|
20230703,121100,657950050,25900,25850,25900,25850,25
|
|
20230703,121000,657302800,25850,25900,25900,25850,109
|
|
20230703,120900,654480350,25850,25850,25850,25850,5
|
|
20230703,120800,654351100,25850,25850,25850,25850,0
|
|
20230703,120700,654351100,25850,25900,25900,25850,102
|
|
20230703,120600,651709700,25850,25900,25900,25850,96
|
|
20230703,120500,649223600,25850,25850,25850,25850,47
|
|
20230703,120400,648008650,25850,25900,25900,25850,109
|
|
20230703,120300,645186300,25850,25850,25850,25850,8
|
|
20230703,120200,644979500,25850,25850,25850,25850,0
|
|
20230703,120100,644979500,25850,25900,25900,25850,99
|
|
20230703,120000,642415650,25850,25900,25900,25850,13
|
|
20230703,115900,642079350,25850,25900,25900,25850,330
|
|
20230703,115800,633538850,25850,25850,25850,25850,203
|
|
20230703,115700,628291300,25850,25800,25850,25800,4
|
|
20230703,115600,628188050,25800,25800,25800,25800,13
|
|
20230703,115500,627852650,25850,25850,25850,25850,94
|
|
20230703,115400,625422750,25800,25800,25800,25800,14
|
|
20230703,115300,625061550,25850,25850,25850,25850,0
|
|
20230703,115200,625061550,25850,25800,25850,25800,127
|
|
20230703,115100,621778900,25800,25800,25800,25800,57
|
|
20230703,115000,620308300,25800,25800,25800,25800,0
|
|
20230703,114900,620308300,25800,25850,25850,25800,117
|
|
20230703,114800,617284500,25800,25800,25800,25800,0
|
|
20230703,114700,617284500,25800,25800,25800,25800,13
|
|
20230703,114600,616949100,25850,25900,25900,25850,199
|
|
20230703,114500,611800250,25900,25850,25900,25850,75
|
|
20230703,114400,609860250,25800,25900,25900,25800,129
|
|
20230703,114300,606525400,25900,25850,25900,25850,153
|
|
20230703,114200,602569850,25800,25800,25800,25800,14
|
|
20230703,114100,602208650,25800,25800,25800,25800,94
|
|
20230703,114000,599783450,25800,25850,25850,25800,102
|
|
20230703,113900,597147150,25800,25800,25800,25800,6
|
|
20230703,113800,596992350,25750,25750,25850,25750,38
|
|
20230703,113700,596013750,25800,25800,25800,25750,137
|
|
20230703,113600,592479400,25750,25750,25750,25750,0
|
|
20230703,113500,592479400,25750,25850,25850,25750,54
|
|
20230703,113400,591087900,25750,25850,25850,25750,107
|
|
20230703,113300,588322450,25800,25750,25800,25750,12
|
|
20230703,113200,588013250,25800,25800,25800,25800,5
|
|
20230703,113100,587884250,25850,25800,25850,25800,104
|
|
20230703,113000,585196350,25800,25800,25800,25800,781
|
|
20230703,112900,565046550,25850,25850,25850,25850,33
|
|
20230703,112800,564193500,25850,25850,25850,25850,17
|
|
20230703,112700,563754050,25900,25850,25900,25800,104
|
|
20230703,112600,561065100,25850,25850,25850,25850,8
|
|
20230703,112500,560858300,25900,25850,25900,25850,234
|
|
20230703,112400,554798000,25850,25850,25900,25850,42
|
|
20230703,112300,553712150,25800,25850,25850,25800,4
|
|
20230703,112200,553608800,25850,25850,25850,25800,25
|
|
20230703,112100,552963200,25850,25850,25900,25850,33
|
|
20230703,112000,552109450,25850,25800,25850,25800,272
|
|
20230703,111900,545079450,25800,25850,25850,25800,38
|
|
20230703,111800,544097550,25800,25800,25800,25800,4
|
|
20230703,111700,543994350,25800,25850,25850,25800,139
|
|
20230703,111600,540407650,25800,25800,25800,25800,54
|
|
20230703,111500,539014450,25850,25750,25850,25750,182
|
|
20230703,111400,534319450,25800,25800,25800,25800,131
|
|
20230703,111300,530939650,25750,25750,25750,25750,120
|
|
20230703,111200,527849650,25750,25750,25750,25750,8
|
|
20230703,111100,527643650,25800,25800,25800,25800,374
|
|
20230703,111000,517994450,25800,25800,25800,25800,333
|
|
20230703,110900,509403050,25850,25850,25850,25850,20
|
|
20230703,110800,508886050,25850,25800,25850,25750,136
|
|
20230703,110700,505376550,25800,25800,25800,25800,11
|
|
20230703,110600,505092750,25800,25800,25800,25700,289
|
|
20230703,110500,497660750,25800,25750,25800,25750,508
|
|
20230703,110400,484564000,25700,25700,25700,25700,181
|
|
20230703,110300,479912300,25650,25700,25700,25650,11
|
|
20230703,110200,479629950,25650,25750,25750,25650,344
|
|
20230703,110100,470792100,25700,25750,25750,25700,117
|
|
20230703,110000,467784500,25700,25750,25750,25700,224
|
|
20230703,105900,462021650,25750,25800,25800,25750,405
|
|
20230703,105800,451583900,25750,25750,25750,25750,15
|
|
20230703,105700,451197650,25750,25750,25750,25750,1
|
|
20230703,105600,451171900,25750,25800,25800,25750,303
|
|
20230703,105500,443364850,25800,25800,25800,25800,386
|
|
20230703,105400,433406050,25800,25800,25800,25800,10
|
|
20230703,105300,433148050,25850,25850,25850,25850,1
|
|
20230703,105200,433122200,25850,25850,25850,25800,32
|
|
20230703,105100,432295400,25800,25850,25850,25800,125
|
|
20230703,105000,429064800,25800,25800,25800,25800,2669
|
|
20230703,104900,360204600,25800,25750,25800,25750,112
|
|
20230703,104800,357315550,25750,25750,25750,25750,1002
|
|
20230703,104700,331514050,25650,25750,25750,25650,104
|
|
20230703,104600,328836850,25750,25750,25750,25750,0
|
|
20230703,104500,328836850,25750,25700,25750,25700,201
|
|
20230703,104400,323661600,25700,25700,25750,25700,106
|
|
20230703,104300,320932650,25700,25650,25700,25650,49
|
|
20230703,104200,319673700,25750,25750,25750,25750,183
|
|
20230703,104100,314961450,25750,25700,25750,25700,596
|
|
20230703,104000,299631700,25650,25650,25650,25650,8
|
|
20230703,103900,299426500,25650,25650,25650,25650,0
|
|
20230703,103800,299426500,25650,25700,25700,25650,104
|
|
20230703,103700,296754100,25700,25600,25700,25600,57
|
|
20230703,103600,295294200,25600,25600,25600,25600,7
|
|
20230703,103500,295115000,25600,25650,25650,25600,97
|
|
20230703,103400,292627000,25600,25600,25600,25600,10
|
|
20230703,103300,292371000,25650,25650,25650,25650,150
|
|
20230703,103200,288523500,25650,25650,25650,25650,97
|
|
20230703,103100,286035450,25600,25600,25600,25600,48
|
|
20230703,103000,284806650,25600,25600,25600,25600,2
|
|
20230703,102900,284755450,25600,25650,25650,25600,111
|
|
20230703,102800,281909050,25650,25650,25650,25650,1
|
|
20230703,102700,281883400,25600,25600,25600,25600,8
|
|
20230703,102600,281678600,25650,25650,25650,25650,109
|
|
20230703,102500,278882750,25650,25650,25650,25650,224
|
|
20230703,102400,273137150,25650,25650,25650,25650,12
|
|
20230703,102300,272829350,25700,25700,25700,25700,96
|
|
20230703,102200,270362150,25650,25650,25650,25650,11
|
|
20230703,102100,270080000,25700,25700,25700,25700,0
|
|
20230703,102000,270080000,25700,25700,25750,25700,101
|
|
20230703,101900,267479500,25700,25750,25750,25700,83
|
|
20230703,101800,265344600,25750,25700,25750,25700,31
|
|
20230703,101700,264547850,25750,25700,25750,25700,45
|
|
20230703,101600,263391300,25650,25650,25650,25650,0
|
|
20230703,101500,263391300,25650,25650,25650,25650,7
|
|
20230703,101400,263211750,25750,25700,25750,25700,104
|
|
20230703,101300,260538550,25650,25650,25650,25650,8
|
|
20230703,101200,260333350,25700,25700,25700,25700,1
|
|
20230703,101100,260307650,25700,25700,25700,25650,379
|
|
20230703,101000,250567450,25700,25700,25700,25700,5
|
|
20230703,100900,250438950,25700,25700,25700,25700,3
|
|
20230703,100800,250361850,25700,25700,25700,25650,136
|
|
20230703,100700,246868400,25700,25700,25700,25700,9
|
|
20230703,100600,246637100,25650,25700,25700,25650,269
|
|
20230703,100500,239736550,25700,25650,25700,25650,938
|
|
20230703,100400,215660350,25600,25550,25600,25550,7
|
|
20230703,100300,215481200,25650,25650,25650,25650,5
|
|
20230703,100200,215352950,25650,25600,25650,25600,169
|
|
20230703,100100,211023050,25600,25600,25600,25600,2
|
|
20230703,100000,210971850,25600,25600,25600,25600,44
|
|
20230703,095900,209845450,25600,25650,25650,25550,120
|
|
20230703,095800,206768300,25650,25650,25650,25550,272
|
|
20230703,095700,199791600,25650,25650,25650,25650,3
|
|
20230703,095600,199714650,25550,25600,25650,25550,136
|
|
20230703,095500,196231200,25600,25600,25600,25550,27
|
|
20230703,095400,195540250,25600,25600,25600,25600,17
|
|
20230703,095300,195105050,25600,25600,25600,25600,210
|
|
20230703,095200,189729050,25650,25650,25650,25600,10
|
|
20230703,095100,189472650,25650,25650,25650,25650,8
|
|
20230703,095000,189267450,25650,25600,25650,25600,118
|
|
20230703,094900,186246550,25600,25600,25600,25600,2
|
|
20230703,094800,186195350,25600,25600,25600,25600,74
|
|
20230703,094700,184300950,25600,25600,25650,25600,349
|
|
20230703,094600,175366500,25600,25550,25600,25550,9
|
|
20230703,094500,175136250,25600,25600,25600,25600,3
|
|
20230703,094400,175059450,25550,25600,25600,25550,99
|
|
20230703,094300,172525100,25600,25600,25600,25600,2
|
|
20230703,094200,172473900,25600,25600,25600,25600,5
|
|
20230703,094100,172345900,25550,25550,25600,25550,104
|
|
20230703,094000,169683700,25600,25600,25600,25600,2
|
|
20230703,093900,169632500,25600,25600,25600,25600,14
|
|
20230703,093800,169274100,25600,25550,25600,25550,27
|
|
20230703,093700,168583300,25550,25600,25600,25550,107
|
|
20230703,093600,165849200,25550,25600,25600,25550,7
|
|
20230703,093500,165670100,25600,25550,25600,25550,106
|
|
20230703,093400,162961550,25600,25600,25600,25550,6
|
|
20230703,093300,162808000,25600,25600,25600,25550,202
|
|
20230703,093200,157644650,25600,25600,25600,25600,11
|
|
20230703,093100,157363050,25550,25600,25600,25550,5
|
|
20230703,093000,157235100,25550,25600,25600,25550,40
|
|
20230703,092900,156212850,25600,25650,25650,25600,379
|
|
20230703,092800,146510200,25600,25650,25650,25600,17
|
|
20230703,092700,146074250,25600,25650,25650,25600,10
|
|
20230703,092600,145817950,25650,25650,25650,25650,57
|
|
20230703,092500,144355900,25600,25650,25650,25600,129
|
|
20230703,092400,141053400,25550,25600,25600,25550,93
|
|
20230703,092300,138672700,25600,25600,25600,25600,45
|
|
20230703,092200,137520700,25600,25600,25600,25600,12
|
|
20230703,092100,137213500,25600,25600,25600,25600,637
|
|
20230703,092000,120906300,25600,25550,25600,25450,117
|
|
20230703,091900,117916950,25550,25500,25550,25450,256
|
|
20230703,091800,111376900,25500,25500,25500,25500,80
|
|
20230703,091700,109336900,25550,25550,25550,25550,11
|
|
20230703,091600,109055850,25550,25500,25550,25500,126
|
|
20230703,091500,105842750,25500,25400,25500,25400,927
|
|
20230703,091400,82254800,25400,25450,25450,25350,89
|
|
20230703,091300,79994700,25400,25450,25450,25350,265
|
|
20230703,091200,73263600,25450,25450,25450,25300,443
|
|
20230703,091100,62037200,25450,25400,25450,25350,234
|
|
20230703,091000,56093550,25400,25400,25400,25400,6
|
|
20230703,090900,55941150,25400,25400,25400,25400,7
|
|
20230703,090800,55763350,25350,25400,25400,25350,6
|
|
20230703,090700,55611100,25400,25400,25400,25350,138
|
|
20230703,090600,52112400,25350,25450,25450,25350,367
|
|
20230703,090500,42790500,25450,25450,25450,25450,53
|
|
20230703,090400,41441650,25400,25450,25450,25400,430
|
|
20230703,090300,30506200,25500,25500,25500,25450,71
|
|
20230703,090200,28699000,25500,25450,25500,25450,679
|
|
20230703,090100,11405050,25450,25400,25450,25400,139
|
|
20230703,090000,7874000,25400,25400,25400,25400,310
|