576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,183300,1431405050,21400,21400,21400,21400,316
|
|
20230703,183200,1431405050,21400,21400,21400,21400,0
|
|
20230703,183100,1431405050,21400,21400,21400,21400,0
|
|
20230703,183000,1431405050,21400,21400,21400,21400,0
|
|
20230703,182900,1431405050,21400,21400,21400,21400,0
|
|
20230703,182800,1431405050,21400,21400,21400,21400,0
|
|
20230703,182700,1431405050,21400,21400,21400,21400,0
|
|
20230703,182600,1431405050,21400,21400,21400,21400,0
|
|
20230703,182500,1431405050,21400,21400,21400,21400,0
|
|
20230703,182400,1431405050,21400,21400,21400,21400,0
|
|
20230703,182300,1431405050,21400,21400,21400,21400,0
|
|
20230703,182200,1431405050,21400,21400,21400,21400,0
|
|
20230703,182100,1431405050,21400,21400,21400,21400,0
|
|
20230703,182000,1431405050,21400,21400,21400,21400,0
|
|
20230703,181900,1431405050,21400,21400,21400,21400,0
|
|
20230703,181800,1431405050,21400,21400,21400,21400,0
|
|
20230703,181700,1431405050,21400,21400,21400,21400,0
|
|
20230703,181600,1431405050,21400,21400,21400,21400,0
|
|
20230703,181500,1431405050,21400,21400,21400,21400,0
|
|
20230703,181400,1431405050,21400,21400,21400,21400,0
|
|
20230703,181300,1431405050,21400,21400,21400,21400,0
|
|
20230703,181200,1431405050,21400,21400,21400,21400,0
|
|
20230703,181100,1431405050,21400,21400,21400,21400,0
|
|
20230703,181000,1431405050,21400,21400,21400,21400,0
|
|
20230703,180900,1431405050,21400,21400,21400,21400,0
|
|
20230703,180800,1431405050,21400,21400,21400,21400,0
|
|
20230703,180700,1431405050,21400,21400,21400,21400,0
|
|
20230703,180600,1431405050,21400,21400,21400,21400,0
|
|
20230703,180500,1431405050,21400,21400,21400,21400,0
|
|
20230703,180400,1431405050,21400,21400,21400,21400,0
|
|
20230703,180300,1431405050,21400,21400,21400,21400,316
|
|
20230703,180200,1431405050,21400,21400,21400,21400,0
|
|
20230703,180100,1431405050,21400,21400,21400,21400,0
|
|
20230703,180000,1431405050,21400,21400,21400,21400,0
|
|
20230703,175900,1431405050,21400,21400,21400,21400,0
|
|
20230703,175800,1431405050,21400,21400,21400,21400,0
|
|
20230703,175700,1431405050,21400,21400,21400,21400,0
|
|
20230703,175600,1431405050,21400,21400,21400,21400,0
|
|
20230703,175500,1431405050,21400,21400,21400,21400,0
|
|
20230703,175400,1431405050,21400,21400,21400,21400,0
|
|
20230703,175300,1431405050,21400,21400,21400,21400,0
|
|
20230703,175200,1431405050,21400,21400,21400,21400,0
|
|
20230703,175100,1431405050,21400,21400,21400,21400,0
|
|
20230703,175000,1431405050,21400,21400,21400,21400,0
|
|
20230703,174900,1431405050,21400,21400,21400,21400,0
|
|
20230703,174800,1431405050,21400,21400,21400,21400,0
|
|
20230703,174700,1431405050,21400,21400,21400,21400,0
|
|
20230703,174600,1431405050,21400,21400,21400,21400,0
|
|
20230703,174500,1431405050,21400,21400,21400,21400,0
|
|
20230703,174400,1431405050,21400,21400,21400,21400,0
|
|
20230703,174300,1431405050,21400,21400,21400,21400,0
|
|
20230703,174200,1431405050,21400,21400,21400,21400,0
|
|
20230703,174100,1431405050,21400,21400,21400,21400,0
|
|
20230703,174000,1431405050,21400,21400,21400,21400,0
|
|
20230703,173900,1431405050,21400,21400,21400,21400,0
|
|
20230703,173800,1431405050,21400,21400,21400,21400,0
|
|
20230703,173700,1431405050,21400,21400,21400,21400,0
|
|
20230703,173600,1431405050,21400,21400,21400,21400,0
|
|
20230703,173500,1431405050,21400,21400,21400,21400,0
|
|
20230703,173400,1431405050,21400,21400,21400,21400,0
|
|
20230703,173300,1431405050,21400,21400,21400,21400,316
|
|
20230703,173200,1431405050,21400,21400,21400,21400,0
|
|
20230703,173100,1431405050,21400,21400,21400,21400,0
|
|
20230703,173000,1431405050,21400,21400,21400,21400,0
|
|
20230703,172900,1431405050,21400,21400,21400,21400,0
|
|
20230703,172800,1431405050,21400,21400,21400,21400,0
|
|
20230703,172700,1431405050,21400,21400,21400,21400,0
|
|
20230703,172600,1431405050,21400,21400,21400,21400,0
|
|
20230703,172500,1431405050,21400,21400,21400,21400,0
|
|
20230703,172400,1431405050,21400,21400,21400,21400,0
|
|
20230703,172300,1431405050,21400,21400,21400,21400,0
|
|
20230703,172200,1431405050,21400,21400,21400,21400,0
|
|
20230703,172100,1431405050,21400,21400,21400,21400,0
|
|
20230703,172000,1431405050,21400,21400,21400,21400,0
|
|
20230703,171900,1431405050,21400,21400,21400,21400,0
|
|
20230703,171800,1431405050,21400,21400,21400,21400,0
|
|
20230703,171700,1431405050,21400,21400,21400,21400,0
|
|
20230703,171600,1431405050,21400,21400,21400,21400,0
|
|
20230703,171500,1431405050,21400,21400,21400,21400,0
|
|
20230703,171400,1431405050,21400,21400,21400,21400,0
|
|
20230703,171300,1431405050,21400,21400,21400,21400,0
|
|
20230703,171200,1431405050,21400,21400,21400,21400,0
|
|
20230703,171100,1431405050,21400,21400,21400,21400,0
|
|
20230703,171000,1431405050,21400,21400,21400,21400,0
|
|
20230703,170900,1431405050,21400,21400,21400,21400,0
|
|
20230703,170800,1431405050,21400,21400,21400,21400,0
|
|
20230703,170700,1431405050,21400,21400,21400,21400,0
|
|
20230703,170600,1431405050,21400,21400,21400,21400,0
|
|
20230703,170500,1431405050,21400,21400,21400,21400,0
|
|
20230703,170400,1431405050,21400,21400,21400,21400,0
|
|
20230703,170300,1431405050,21400,21400,21400,21400,316
|
|
20230703,170200,1431405050,21400,21400,21400,21400,0
|
|
20230703,170100,1431405050,21400,21400,21400,21400,0
|
|
20230703,170000,1431405050,21400,21400,21400,21400,0
|
|
20230703,165900,1431405050,21400,21400,21400,21400,0
|
|
20230703,165800,1431405050,21400,21400,21400,21400,0
|
|
20230703,165700,1431405050,21400,21400,21400,21400,0
|
|
20230703,165600,1431405050,21400,21400,21400,21400,0
|
|
20230703,165500,1431405050,21400,21400,21400,21400,0
|
|
20230703,165400,1431405050,21400,21400,21400,21400,0
|
|
20230703,165300,1431405050,21400,21400,21400,21400,0
|
|
20230703,165200,1431405050,21400,21400,21400,21400,0
|
|
20230703,165100,1431405050,21400,21400,21400,21400,0
|
|
20230703,165000,1431405050,21400,21400,21400,21400,0
|
|
20230703,164900,1431405050,21400,21400,21400,21400,0
|
|
20230703,164800,1431405050,21400,21400,21400,21400,0
|
|
20230703,164700,1431405050,21400,21400,21400,21400,0
|
|
20230703,164600,1431405050,21400,21400,21400,21400,0
|
|
20230703,164500,1431405050,21400,21400,21400,21400,0
|
|
20230703,164400,1431405050,21400,21400,21400,21400,0
|
|
20230703,164300,1431405050,21400,21400,21400,21400,0
|
|
20230703,164200,1431405050,21400,21400,21400,21400,0
|
|
20230703,164100,1431405050,21400,21400,21400,21400,0
|
|
20230703,164000,1431405050,21400,21400,21400,21400,0
|
|
20230703,163900,1431405050,21400,21400,21400,21400,0
|
|
20230703,163800,1431405050,21400,21400,21400,21400,0
|
|
20230703,163700,1431405050,21400,21400,21400,21400,0
|
|
20230703,163600,1431405050,21400,21400,21400,21400,0
|
|
20230703,163500,1431405050,21400,21400,21400,21400,0
|
|
20230703,163400,1431405050,21400,21400,21400,21400,0
|
|
20230703,163300,1431405050,21400,21400,21400,21400,316
|
|
20230703,163200,1431405050,21400,21400,21400,21400,0
|
|
20230703,163100,1431405050,21400,21400,21400,21400,0
|
|
20230703,163000,1431405050,21400,21400,21400,21400,0
|
|
20230703,162900,1431405050,21400,21400,21400,21400,0
|
|
20230703,162800,1431405050,21400,21400,21400,21400,0
|
|
20230703,162700,1431405050,21400,21400,21400,21400,0
|
|
20230703,162600,1431405050,21400,21400,21400,21400,0
|
|
20230703,162500,1431405050,21400,21400,21400,21400,0
|
|
20230703,162400,1431405050,21400,21400,21400,21400,0
|
|
20230703,162300,1431405050,21400,21400,21400,21400,0
|
|
20230703,162200,1431405050,21400,21400,21400,21400,0
|
|
20230703,162100,1431405050,21400,21400,21400,21400,0
|
|
20230703,162000,1431405050,21400,21400,21400,21400,0
|
|
20230703,161900,1431405050,21400,21400,21400,21400,0
|
|
20230703,161800,1431405050,21400,21400,21400,21400,0
|
|
20230703,161700,1431405050,21400,21400,21400,21400,0
|
|
20230703,161600,1431405050,21400,21400,21400,21400,0
|
|
20230703,161500,1431405050,21400,21400,21400,21400,0
|
|
20230703,161400,1431405050,21400,21400,21400,21400,0
|
|
20230703,161300,1431405050,21400,21400,21400,21400,0
|
|
20230703,161200,1431405050,21400,21400,21400,21400,0
|
|
20230703,161100,1431405050,21400,21400,21400,21400,0
|
|
20230703,161000,1431405050,21400,21400,21400,21400,0
|
|
20230703,160900,1431405050,21400,21400,21400,21400,0
|
|
20230703,160800,1431405050,21400,21400,21400,21400,0
|
|
20230703,160700,1431405050,21400,21400,21400,21400,0
|
|
20230703,160600,1431405050,21400,21400,21400,21400,0
|
|
20230703,160500,1431405050,21400,21400,21400,21400,0
|
|
20230703,160400,1431405050,21400,21400,21400,21400,0
|
|
20230703,160300,1431405050,21400,21400,21400,21400,316
|
|
20230703,160200,1431405050,21400,21400,21400,21400,0
|
|
20230703,160100,1431405050,21400,21400,21400,21400,0
|
|
20230703,160000,1431405050,21400,21400,21400,21400,0
|
|
20230703,155900,1431405050,21400,21400,21400,21400,0
|
|
20230703,155800,1431405050,21400,21400,21400,21400,0
|
|
20230703,155700,1431405050,21400,21400,21400,21400,0
|
|
20230703,155600,1431405050,21400,21400,21400,21400,0
|
|
20230703,155500,1431405050,21400,21400,21400,21400,0
|
|
20230703,155400,1431405050,21400,21400,21400,21400,0
|
|
20230703,155300,1431405050,21400,21400,21400,21400,0
|
|
20230703,155200,1431405050,21400,21400,21400,21400,0
|
|
20230703,155100,1431405050,21400,21400,21400,21400,0
|
|
20230703,155000,1431405050,21400,21400,21400,21400,0
|
|
20230703,154900,1431405050,21400,21400,21400,21400,0
|
|
20230703,154800,1431405050,21400,21400,21400,21400,0
|
|
20230703,154700,1431405050,21400,21400,21400,21400,0
|
|
20230703,154600,1431405050,21400,21400,21400,21400,0
|
|
20230703,154500,1431405050,21400,21400,21400,21400,0
|
|
20230703,154400,1431405050,21400,21400,21400,21400,0
|
|
20230703,154300,1431405050,21400,21400,21400,21400,0
|
|
20230703,154200,1431405050,21400,21400,21400,21400,0
|
|
20230703,154100,1431405050,21400,21400,21400,21400,0
|
|
20230703,154000,1431405050,21400,21400,21400,21400,0
|
|
20230703,153900,1431405050,21400,21400,21400,21400,0
|
|
20230703,153800,1431405050,21400,21400,21400,21400,0
|
|
20230703,153700,1431405050,21400,21400,21400,21400,0
|
|
20230703,153600,1431405050,21400,21400,21400,21400,0
|
|
20230703,153500,1431405050,21400,21400,21400,21400,0
|
|
20230703,153400,1431405050,21400,21400,21400,21400,0
|
|
20230703,153300,1431405050,21400,21400,21400,21400,316
|
|
20230703,153200,1431405050,21400,21400,21400,21400,0
|
|
20230703,153100,1431405050,21400,21400,21400,21400,0
|
|
20230703,153000,1431405050,21400,21400,21400,21400,316
|
|
20230703,152900,1424642650,21450,21450,21450,21450,0
|
|
20230703,152800,1424642650,21450,21450,21450,21450,0
|
|
20230703,152700,1424642650,21450,21450,21450,21450,0
|
|
20230703,152600,1424642650,21450,21450,21450,21450,0
|
|
20230703,152500,1424642650,21450,21450,21450,21450,0
|
|
20230703,152400,1424642650,21450,21450,21450,21450,0
|
|
20230703,152300,1424642650,21450,21450,21450,21450,0
|
|
20230703,152200,1424642650,21450,21450,21450,21450,0
|
|
20230703,152100,1424642650,21450,21450,21450,21450,0
|
|
20230703,152000,1424642650,21450,21450,21450,21450,0
|
|
20230703,151900,1424642650,21450,21400,21450,21400,544
|
|
20230703,151800,1412989650,21400,21350,21400,21350,1904
|
|
20230703,151700,1372245600,21350,21350,21350,21350,211
|
|
20230703,151600,1367740750,21350,21350,21350,21350,119
|
|
20230703,151500,1365200100,21300,21300,21300,21300,265
|
|
20230703,151400,1359555600,21300,21300,21300,21300,9
|
|
20230703,151300,1359363900,21300,21300,21350,21250,85
|
|
20230703,151200,1357554400,21300,21350,21350,21300,51
|
|
20230703,151100,1356467450,21350,21300,21350,21300,17
|
|
20230703,151000,1356104600,21350,21250,21350,21250,42
|
|
20230703,150900,1355209000,21300,21300,21300,21300,315
|
|
20230703,150800,1348499500,21300,21300,21300,21300,504
|
|
20230703,150700,1337764300,21300,21300,21300,21300,520
|
|
20230703,150600,1326688300,21300,21300,21300,21300,79
|
|
20230703,150500,1325005600,21250,21250,21250,21250,1
|
|
20230703,150400,1324984350,21250,21250,21250,21250,68
|
|
20230703,150300,1323539350,21250,21300,21300,21250,997
|
|
20230703,150200,1302352600,21300,21300,21300,21300,8
|
|
20230703,150100,1302182200,21300,21350,21350,21300,51
|
|
20230703,150000,1301095300,21350,21350,21350,21350,10
|
|
20230703,145900,1300881800,21350,21350,21350,21350,66
|
|
20230703,145800,1299472700,21350,21350,21350,21350,7
|
|
20230703,145700,1299323250,21300,21300,21300,21300,948
|
|
20230703,145600,1279130850,21300,21300,21300,21300,10
|
|
20230703,145500,1278917850,21300,21300,21300,21300,1
|
|
20230703,145400,1278896550,21350,21350,21350,21350,1
|
|
20230703,145300,1278875200,21350,21350,21350,21350,30
|
|
20230703,145200,1278234700,21350,21350,21350,21350,0
|
|
20230703,145100,1278234700,21350,21350,21350,21350,0
|
|
20230703,145000,1278234700,21350,21350,21350,21350,90
|
|
20230703,144900,1276313200,21350,21350,21350,21350,411
|
|
20230703,144800,1267538350,21300,21300,21300,21300,0
|
|
20230703,144700,1267538350,21300,21300,21300,21300,0
|
|
20230703,144600,1267538350,21300,21300,21300,21300,9
|
|
20230703,144500,1267346650,21350,21350,21350,21350,0
|
|
20230703,144400,1267346650,21350,21350,21350,21350,0
|
|
20230703,144300,1267346650,21350,21350,21350,21350,131
|
|
20230703,144200,1264549800,21350,21350,21350,21350,1372
|
|
20230703,144100,1235257600,21300,21300,21300,21300,143
|
|
20230703,144000,1232211700,21300,21300,21300,21300,23
|
|
20230703,143900,1231721800,21300,21300,21300,21300,81
|
|
20230703,143800,1229996500,21300,21300,21300,21300,1
|
|
20230703,143700,1229975200,21300,21300,21300,21300,0
|
|
20230703,143600,1229975200,21300,21300,21300,21300,350
|
|
20230703,143500,1222520200,21300,21300,21300,21300,230
|
|
20230703,143400,1217621200,21250,21250,21250,21250,0
|
|
20230703,143300,1217621200,21250,21250,21250,21250,1
|
|
20230703,143200,1217599950,21300,21300,21300,21300,11
|
|
20230703,143100,1217365650,21300,21300,21300,21300,233
|
|
20230703,143000,1212402750,21300,21250,21300,21250,342
|
|
20230703,142900,1205125150,21250,21250,21250,21250,0
|
|
20230703,142800,1205125150,21250,21250,21250,21250,176
|
|
20230703,142700,1201385150,21250,21250,21250,21250,165
|
|
20230703,142600,1197878900,21250,21250,21250,21250,4
|
|
20230703,142500,1197793900,21250,21250,21250,21250,32
|
|
20230703,142400,1197113900,21200,21200,21200,21200,0
|
|
20230703,142300,1197113900,21200,21200,21250,21200,297
|
|
20230703,142200,1190815600,21250,21250,21250,21250,48
|
|
20230703,142100,1189795600,21250,21250,21250,21250,126
|
|
20230703,142000,1187118100,21250,21250,21250,21250,1077
|
|
20230703,141900,1164231850,21250,21250,21250,21250,0
|
|
20230703,141800,1164231850,21250,21250,21250,21250,30
|
|
20230703,141700,1163594350,21250,21300,21300,21250,186
|
|
20230703,141600,1159641750,21250,21250,21250,21250,800
|
|
20230703,141500,1142641750,21250,21250,21250,21250,0
|
|
20230703,141400,1142641750,21250,21300,21300,21250,1273
|
|
20230703,141300,1115531850,21300,21300,21300,21300,234
|
|
20230703,141200,1110547650,21300,21350,21350,21300,48
|
|
20230703,141100,1109524250,21350,21350,21350,21350,0
|
|
20230703,141000,1109524250,21350,21350,21350,21350,0
|
|
20230703,140900,1109524250,21350,21350,21350,21350,2
|
|
20230703,140800,1109481550,21350,21300,21350,21300,57
|
|
20230703,140700,1108264950,21300,21300,21300,21300,11
|
|
20230703,140600,1108030650,21300,21300,21300,21300,192
|
|
20230703,140500,1103941050,21350,21350,21350,21350,0
|
|
20230703,140400,1103941050,21350,21300,21350,21300,2
|
|
20230703,140300,1103898400,21350,21350,21350,21350,0
|
|
20230703,140200,1103898400,21350,21350,21350,21350,32
|
|
20230703,140100,1103215200,21300,21300,21300,21300,500
|
|
20230703,140000,1092565200,21350,21350,21350,21350,0
|
|
20230703,135900,1092565200,21350,21350,21350,21350,19
|
|
20230703,135800,1092159550,21350,21350,21350,21350,11
|
|
20230703,135700,1091924700,21350,21350,21350,21350,3
|
|
20230703,135600,1091860650,21300,21300,21300,21300,5
|
|
20230703,135500,1091754150,21300,21300,21300,21300,200
|
|
20230703,135400,1087494150,21300,21300,21300,21300,2
|
|
20230703,135300,1087451550,21300,21300,21300,21300,0
|
|
20230703,135200,1087451550,21300,21300,21300,21300,45
|
|
20230703,135100,1086493050,21350,21350,21350,21350,9
|
|
20230703,135000,1086300900,21350,21400,21400,21350,2522
|
|
20230703,134900,1032383550,21450,21450,21450,21450,10
|
|
20230703,134800,1032169050,21400,21400,21400,21400,5
|
|
20230703,134700,1032062050,21450,21450,21450,21450,35
|
|
20230703,134600,1031311300,21400,21350,21400,21350,241
|
|
20230703,134500,1026155450,21350,21350,21350,21350,0
|
|
20230703,134400,1026155450,21350,21350,21350,21350,0
|
|
20230703,134300,1026155450,21350,21350,21350,21350,0
|
|
20230703,134200,1026155450,21350,21400,21400,21350,8
|
|
20230703,134100,1025984350,21400,21400,21400,21400,507
|
|
20230703,134000,1015134550,21350,21400,21400,21350,1242
|
|
20230703,133900,988555800,21400,21400,21400,21400,20
|
|
20230703,133800,988127800,21350,21350,21350,21350,100
|
|
20230703,133700,985992800,21350,21350,21350,21350,26
|
|
20230703,133600,985437700,21350,21350,21350,21350,0
|
|
20230703,133500,985437700,21350,21350,21350,21350,0
|
|
20230703,133400,985437700,21350,21350,21350,21350,0
|
|
20230703,133300,985437700,21350,21350,21350,21350,0
|
|
20230703,133200,985437700,21350,21350,21350,21350,0
|
|
20230703,133100,985437700,21350,21350,21350,21350,120
|
|
20230703,133000,982875700,21350,21350,21350,21350,176
|
|
20230703,132900,979118100,21350,21350,21350,21350,0
|
|
20230703,132800,979118100,21350,21350,21350,21350,86
|
|
20230703,132700,977282000,21350,21350,21350,21350,0
|
|
20230703,132600,977282000,21350,21350,21350,21350,15
|
|
20230703,132500,976961750,21350,21350,21350,21350,50
|
|
20230703,132400,975894250,21350,21400,21400,21350,2
|
|
20230703,132300,975851500,21400,21350,21400,21350,37
|
|
20230703,132200,975061450,21350,21350,21350,21350,0
|
|
20230703,132100,975061450,21350,21350,21350,21350,0
|
|
20230703,132000,975061450,21350,21350,21350,21350,1
|
|
20230703,131900,975040100,21350,21350,21350,21350,128
|
|
20230703,131800,972307300,21400,21400,21400,21400,33
|
|
20230703,131700,971601100,21350,21350,21350,21350,31
|
|
20230703,131600,970939250,21350,21350,21350,21350,5
|
|
20230703,131500,970832500,21350,21350,21350,21350,0
|
|
20230703,131400,970832500,21350,21350,21350,21350,0
|
|
20230703,131300,970832500,21350,21350,21350,21350,55
|
|
20230703,131200,969658250,21350,21350,21350,21350,20
|
|
20230703,131100,969231250,21350,21350,21350,21350,6
|
|
20230703,131000,969103150,21350,21350,21350,21350,46
|
|
20230703,130900,968121050,21300,21300,21300,21300,0
|
|
20230703,130800,968121050,21300,21300,21300,21300,0
|
|
20230703,130700,968121050,21300,21300,21300,21250,953
|
|
20230703,130600,947824800,21300,21300,21300,21300,9
|
|
20230703,130500,947633100,21300,21300,21300,21300,5
|
|
20230703,130400,947526600,21300,21300,21300,21300,11
|
|
20230703,130300,947292300,21300,21300,21300,21300,1
|
|
20230703,130200,947271000,21300,21300,21300,21300,0
|
|
20230703,130100,947271000,21300,21300,21300,21300,2
|
|
20230703,130000,947228400,21300,21300,21300,21300,1
|
|
20230703,125900,947207100,21250,21250,21250,21250,950
|
|
20230703,125800,927019600,21250,21250,21250,21250,2177
|
|
20230703,125700,880758350,21300,21300,21300,21300,84
|
|
20230703,125600,878969150,21300,21300,21300,21300,50
|
|
20230703,125500,877904150,21300,21250,21300,21250,6
|
|
20230703,125400,877776400,21250,21250,21250,21250,0
|
|
20230703,125300,877776400,21250,21250,21250,21250,500
|
|
20230703,125200,867151400,21250,21300,21300,21250,504
|
|
20230703,125100,856441350,21300,21250,21300,21250,6
|
|
20230703,125000,856313800,21250,21300,21300,21250,61
|
|
20230703,124900,855015050,21300,21300,21300,21300,294
|
|
20230703,124800,848752850,21300,21300,21300,21300,175
|
|
20230703,124700,845025350,21350,21350,21350,21350,1
|
|
20230703,124600,845004000,21300,21300,21300,21300,0
|
|
20230703,124500,845004000,21300,21300,21300,21300,5
|
|
20230703,124400,844897500,21300,21300,21300,21300,0
|
|
20230703,124300,844897500,21300,21300,21300,21300,0
|
|
20230703,124200,844897500,21300,21300,21300,21300,0
|
|
20230703,124100,844897500,21300,21300,21300,21300,0
|
|
20230703,124000,844897500,21300,21300,21300,21300,503
|
|
20230703,123900,834183600,21300,21300,21300,21300,253
|
|
20230703,123800,828794700,21350,21350,21350,21350,15
|
|
20230703,123700,828474450,21350,21350,21350,21350,0
|
|
20230703,123600,828474450,21350,21350,21350,21350,2
|
|
20230703,123500,828431750,21350,21350,21350,21350,0
|
|
20230703,123400,828431750,21350,21350,21350,21350,1200
|
|
20230703,123300,802811750,21350,21350,21350,21350,1
|
|
20230703,123200,802790400,21350,21350,21350,21350,0
|
|
20230703,123100,802790400,21350,21350,21350,21350,0
|
|
20230703,123000,802790400,21350,21350,21350,21350,1
|
|
20230703,122900,802769050,21350,21350,21350,21350,0
|
|
20230703,122800,802769050,21350,21350,21350,21350,210
|
|
20230703,122700,798285550,21350,21350,21350,21350,0
|
|
20230703,122600,798285550,21350,21300,21350,21300,1599
|
|
20230703,122500,764226750,21300,21300,21300,21300,0
|
|
20230703,122400,764226750,21300,21300,21300,21300,0
|
|
20230703,122300,764226750,21300,21300,21300,21300,0
|
|
20230703,122200,764226750,21300,21300,21300,21300,2537
|
|
20230703,122100,710188650,21300,21300,21300,21300,30
|
|
20230703,122000,709549650,21300,21300,21300,21300,50
|
|
20230703,121900,708484650,21350,21350,21350,21350,0
|
|
20230703,121800,708484650,21350,21350,21350,21350,11
|
|
20230703,121700,708249800,21350,21350,21350,21350,2
|
|
20230703,121600,708207100,21350,21350,21350,21350,3
|
|
20230703,121500,708143050,21350,21350,21350,21350,26
|
|
20230703,121400,707587950,21300,21300,21300,21300,0
|
|
20230703,121300,707587950,21300,21350,21350,21300,13
|
|
20230703,121200,707310450,21350,21300,21350,21300,156
|
|
20230703,121100,703984900,21350,21350,21350,21350,0
|
|
20230703,121000,703984900,21350,21300,21350,21300,32
|
|
20230703,120900,703302800,21350,21350,21350,21350,0
|
|
20230703,120800,703302800,21350,21350,21350,21350,0
|
|
20230703,120700,703302800,21350,21300,21350,21300,11
|
|
20230703,120600,703068450,21350,21350,21350,21350,11
|
|
20230703,120500,702833600,21400,21400,21400,21400,0
|
|
20230703,120400,702833600,21400,21400,21400,21400,30
|
|
20230703,120300,702191600,21400,21400,21400,21400,10
|
|
20230703,120200,701977600,21400,21400,21400,21400,23
|
|
20230703,120100,701485400,21350,21400,21400,21350,187
|
|
20230703,120000,697492150,21400,21400,21400,21400,38
|
|
20230703,115900,696678950,21400,21400,21400,21400,30
|
|
20230703,115800,696036950,21350,21350,21350,21350,0
|
|
20230703,115700,696036950,21350,21350,21350,21350,0
|
|
20230703,115600,696036950,21350,21400,21400,21350,147
|
|
20230703,115500,692891700,21400,21350,21400,21350,6
|
|
20230703,115400,692763350,21350,21350,21350,21350,0
|
|
20230703,115300,692763350,21350,21350,21350,21350,101
|
|
20230703,115200,690607000,21400,21400,21400,21400,0
|
|
20230703,115100,690607000,21400,21400,21400,21400,1
|
|
20230703,115000,690585600,21350,21350,21350,21350,0
|
|
20230703,114900,690585600,21350,21350,21350,21350,1
|
|
20230703,114800,690564250,21350,21350,21350,21350,813
|
|
20230703,114700,673206700,21400,21400,21400,21400,20
|
|
20230703,114600,672778700,21400,21400,21400,21400,0
|
|
20230703,114500,672778700,21400,21400,21400,21400,25
|
|
20230703,114400,672243700,21400,21400,21400,21400,0
|
|
20230703,114300,672243700,21400,21400,21400,21400,19
|
|
20230703,114200,671837100,21400,21400,21400,21400,0
|
|
20230703,114100,671837100,21400,21400,21400,21400,0
|
|
20230703,114000,671837100,21400,21400,21400,21400,0
|
|
20230703,113900,671837100,21400,21400,21400,21400,0
|
|
20230703,113800,671837100,21400,21400,21400,21400,11
|
|
20230703,113700,671601700,21400,21400,21400,21400,59
|
|
20230703,113600,670339100,21400,21400,21400,21400,6
|
|
20230703,113500,670210700,21400,21400,21400,21400,26
|
|
20230703,113400,669654300,21400,21400,21400,21400,1
|
|
20230703,113300,669632900,21400,21400,21400,21400,0
|
|
20230703,113200,669632900,21400,21350,21400,21350,52
|
|
20230703,113100,668522000,21350,21350,21350,21350,0
|
|
20230703,113000,668522000,21350,21400,21400,21350,65
|
|
20230703,112900,667131500,21400,21400,21400,21400,29
|
|
20230703,112800,666510900,21350,21400,21400,21350,23
|
|
20230703,112700,666018950,21400,21400,21400,21400,0
|
|
20230703,112600,666018950,21400,21400,21400,21400,4
|
|
20230703,112500,665933350,21400,21400,21400,21400,0
|
|
20230703,112400,665933350,21400,21400,21400,21400,0
|
|
20230703,112300,665933350,21400,21400,21400,21400,250
|
|
20230703,112200,660583350,21350,21350,21350,21350,1301
|
|
20230703,112100,632807000,21350,21350,21350,21350,220
|
|
20230703,112000,628110000,21350,21350,21350,21350,191
|
|
20230703,111900,624032150,21350,21350,21350,21350,956
|
|
20230703,111800,603621550,21350,21350,21350,21350,512
|
|
20230703,111700,592690350,21400,21400,21400,21400,0
|
|
20230703,111600,592690350,21400,21400,21400,21400,33
|
|
20230703,111500,591984150,21350,21350,21350,21350,12
|
|
20230703,111400,591727950,21400,21400,21400,21400,1
|
|
20230703,111300,591706550,21400,21400,21400,21400,0
|
|
20230703,111200,591706550,21400,21400,21400,21400,33
|
|
20230703,111100,591000350,21350,21350,21350,21350,0
|
|
20230703,111000,591000350,21350,21350,21350,21350,500
|
|
20230703,110900,580325350,21350,21350,21350,21350,121
|
|
20230703,110800,577742000,21350,21400,21400,21350,2
|
|
20230703,110700,577699250,21400,21400,21400,21400,9
|
|
20230703,110600,577506650,21400,21350,21400,21350,24
|
|
20230703,110500,576994050,21350,21350,21350,21350,20
|
|
20230703,110400,576567050,21350,21350,21350,21350,10
|
|
20230703,110300,576353550,21350,21350,21350,21350,183
|
|
20230703,110200,572446500,21350,21350,21350,21350,12
|
|
20230703,110100,572190300,21350,21350,21350,21350,14
|
|
20230703,110000,571891400,21350,21350,21350,21350,53
|
|
20230703,105900,570759850,21350,21350,21350,21350,365
|
|
20230703,105800,562967100,21350,21350,21400,21350,53
|
|
20230703,105700,561835500,21350,21350,21350,21350,209
|
|
20230703,105600,557373350,21300,21300,21300,21300,0
|
|
20230703,105500,557373350,21300,21300,21300,21300,1
|
|
20230703,105400,557352050,21350,21350,21350,21350,1698
|
|
20230703,105300,521099750,21350,21350,21350,21350,3
|
|
20230703,105200,521035700,21400,21400,21400,21400,137
|
|
20230703,105100,518103900,21400,21400,21400,21400,0
|
|
20230703,105000,518103900,21400,21400,21400,21400,2
|
|
20230703,104900,518061100,21350,21350,21350,21350,10
|
|
20230703,104800,517847600,21350,21350,21350,21350,172
|
|
20230703,104700,514175400,21350,21350,21400,21350,30
|
|
20230703,104600,513534550,21350,21400,21400,21350,55
|
|
20230703,104500,512358550,21400,21450,21450,21400,21
|
|
20230703,104400,511908800,21450,21450,21450,21400,290
|
|
20230703,104300,505700700,21450,21450,21450,21450,10
|
|
20230703,104200,505486200,21450,21450,21450,21450,0
|
|
20230703,104100,505486200,21450,21450,21450,21450,304
|
|
20230703,104000,498965400,21450,21450,21450,21450,5
|
|
20230703,103900,498858150,21400,21400,21400,21400,4
|
|
20230703,103800,498772550,21400,21400,21400,21400,0
|
|
20230703,103700,498772550,21400,21400,21400,21400,400
|
|
20230703,103600,490212550,21400,21400,21400,21400,1
|
|
20230703,103500,490191150,21350,21350,21350,21350,477
|
|
20230703,103400,480007200,21350,21350,21350,21300,1226
|
|
20230703,103300,453833350,21350,21350,21350,21350,1514
|
|
20230703,103200,421509450,21400,21400,21400,21400,3
|
|
20230703,103100,421445250,21400,21400,21400,21400,5
|
|
20230703,103000,421338250,21400,21350,21400,21350,218
|
|
20230703,102900,416683050,21350,21350,21350,21350,5
|
|
20230703,102800,416576300,21350,21350,21350,21350,24
|
|
20230703,102700,416063900,21400,21400,21400,21400,53
|
|
20230703,102600,414929700,21400,21400,21400,21400,416
|
|
20230703,102500,406027300,21400,21400,21400,21400,0
|
|
20230703,102400,406027300,21400,21400,21400,21400,34
|
|
20230703,102300,405299700,21400,21400,21400,21400,46
|
|
20230703,102200,404315300,21400,21400,21400,21400,0
|
|
20230703,102100,404315300,21400,21400,21400,21400,300
|
|
20230703,102000,397895300,21450,21400,21450,21400,408
|
|
20230703,101900,389164050,21450,21450,21450,21450,3
|
|
20230703,101800,389099700,21450,21450,21450,21450,204
|
|
20230703,101700,384723900,21400,21400,21450,21400,82
|
|
20230703,101600,382968000,21400,21400,21400,21400,58
|
|
20230703,101500,381726800,21400,21450,21450,21400,43
|
|
20230703,101400,380804850,21400,21400,21400,21400,7
|
|
20230703,101300,380655050,21400,21400,21400,21400,50
|
|
20230703,101200,379585050,21450,21450,21450,21450,41
|
|
20230703,101100,378705600,21450,21450,21450,21450,20
|
|
20230703,101000,378276600,21450,21450,21450,21450,2
|
|
20230703,100900,378233700,21400,21450,21450,21400,236
|
|
20230703,100800,373183150,21450,21450,21450,21450,244
|
|
20230703,100700,367949350,21450,21450,21500,21450,150
|
|
20230703,100600,364731600,21500,21450,21500,21450,473
|
|
20230703,100500,354585500,21450,21450,21450,21450,978
|
|
20230703,100400,333607400,21450,21450,21450,21450,610
|
|
20230703,100300,320522900,21400,21350,21400,21350,1391
|
|
20230703,100200,290759300,21350,21350,21350,21350,10
|
|
20230703,100100,290545800,21350,21350,21350,21350,0
|
|
20230703,100000,290545800,21350,21400,21400,21350,91
|
|
20230703,095900,288602400,21400,21400,21400,21400,20
|
|
20230703,095800,288174400,21400,21350,21400,21350,1615
|
|
20230703,095700,253693900,21300,21300,21300,21300,1
|
|
20230703,095600,253672600,21300,21300,21300,21300,0
|
|
20230703,095500,253672600,21300,21300,21300,21300,0
|
|
20230703,095400,253672600,21300,21300,21300,21300,17
|
|
20230703,095300,253310500,21300,21300,21300,21300,2
|
|
20230703,095200,253267900,21300,21300,21300,21300,1
|
|
20230703,095100,253246600,21350,21300,21350,21300,30
|
|
20230703,095000,252607350,21300,21300,21300,21300,1485
|
|
20230703,094900,220976850,21300,21300,21300,21300,1
|
|
20230703,094800,220955550,21250,21250,21250,21250,891
|
|
20230703,094700,202021800,21250,21300,21300,21250,14
|
|
20230703,094600,201724000,21300,21300,21300,21300,3
|
|
20230703,094500,201660100,21300,21300,21300,21300,1
|
|
20230703,094400,201638800,21300,21300,21300,21300,95
|
|
20230703,094300,199615300,21300,21300,21300,21300,125
|
|
20230703,094200,196952800,21300,21300,21300,21300,318
|
|
20230703,094100,190179400,21350,21350,21350,21350,1
|
|
20230703,094000,190158050,21300,21300,21300,21300,70
|
|
20230703,093900,188667050,21300,21350,21350,21300,220
|
|
20230703,093800,183977650,21350,21300,21350,21300,223
|
|
20230703,093700,179227700,21300,21250,21300,21250,155
|
|
20230703,093600,175926450,21250,21250,21300,21250,153
|
|
20230703,093500,172675000,21250,21300,21300,21250,4
|
|
20230703,093400,172589850,21250,21250,21250,21250,7
|
|
20230703,093300,172441100,21300,21300,21300,21300,112
|
|
20230703,093200,170055500,21300,21300,21300,21300,17
|
|
20230703,093100,169693400,21300,21300,21300,21300,129
|
|
20230703,093000,166945700,21300,21350,21350,21300,364
|
|
20230703,092900,159185000,21350,21250,21350,21250,227
|
|
20230703,092800,154360950,21200,21200,21200,21200,0
|
|
20230703,092700,154360950,21200,21200,21200,21200,137
|
|
20230703,092600,151456550,21200,21200,21200,21200,22
|
|
20230703,092500,150990150,21250,21200,21250,21200,915
|
|
20230703,092400,131587950,21250,21250,21250,21250,109
|
|
20230703,092300,129271700,21250,21200,21250,21200,19
|
|
20230703,092200,128868150,21200,21200,21200,21200,22
|
|
20230703,092100,128401750,21200,21250,21250,21200,105
|
|
20230703,092000,126175250,21250,21200,21250,21200,189
|
|
20230703,091900,122165650,21250,21250,21250,21250,20
|
|
20230703,091800,121740650,21200,21200,21200,21200,239
|
|
20230703,091700,116673850,21200,21150,21200,21150,11
|
|
20230703,091600,116440750,21150,21150,21150,21100,64
|
|
20230703,091500,115088600,21150,21150,21200,21150,408
|
|
20230703,091400,106445650,21100,21150,21150,21100,176
|
|
20230703,091300,102730650,21150,21150,21200,21100,832
|
|
20230703,091200,85163100,21150,21150,21150,21150,209
|
|
20230703,091100,80742750,21150,21150,21150,21150,4
|
|
20230703,091000,80658150,21150,21150,21150,21150,125
|
|
20230703,090900,78014400,21150,21150,21150,21100,138
|
|
20230703,090800,75102150,21150,21200,21200,21150,260
|
|
20230703,090700,69601900,21200,21150,21200,21150,245
|
|
20230703,090600,64415400,21150,21200,21200,21150,468
|
|
20230703,090500,54514750,21200,21150,21200,21150,22
|
|
20230703,090400,54049350,21150,21200,21250,21150,392
|
|
20230703,090300,45741200,21200,21150,21200,21150,469
|
|
20230703,090200,35799400,21200,21150,21200,21150,914
|
|
20230703,090100,16442700,21150,21250,21250,21150,502
|
|
20230703,090000,5800350,21250,21450,21450,21250,271
|