646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194300,1106742150,32450,32450,32450,32450,1316
|
|
20230707,194200,1106742150,32450,32450,32450,32450,0
|
|
20230707,194100,1106742150,32450,32450,32450,32450,0
|
|
20230707,194000,1106742150,32450,32450,32450,32450,0
|
|
20230707,193900,1106742150,32450,32450,32450,32450,0
|
|
20230707,193800,1106742150,32450,32450,32450,32450,0
|
|
20230707,193700,1106742150,32450,32450,32450,32450,0
|
|
20230707,193600,1106742150,32450,32450,32450,32450,0
|
|
20230707,193500,1106742150,32450,32450,32450,32450,0
|
|
20230707,193400,1106742150,32450,32450,32450,32450,0
|
|
20230707,193300,1106742150,32450,32450,32450,32450,0
|
|
20230707,193200,1106742150,32450,32450,32450,32450,0
|
|
20230707,193100,1106742150,32450,32450,32450,32450,0
|
|
20230707,193000,1106742150,32450,32450,32450,32450,0
|
|
20230707,192900,1106742150,32450,32450,32450,32450,0
|
|
20230707,192800,1106742150,32450,32450,32450,32450,0
|
|
20230707,192700,1106742150,32450,32450,32450,32450,0
|
|
20230707,192600,1106742150,32450,32450,32450,32450,0
|
|
20230707,192500,1106742150,32450,32450,32450,32450,0
|
|
20230707,192400,1106742150,32450,32450,32450,32450,0
|
|
20230707,192300,1106742150,32450,32450,32450,32450,0
|
|
20230707,192200,1106742150,32450,32450,32450,32450,0
|
|
20230707,192100,1106742150,32450,32450,32450,32450,0
|
|
20230707,192000,1106742150,32450,32450,32450,32450,0
|
|
20230707,191900,1106742150,32450,32450,32450,32450,0
|
|
20230707,191800,1106742150,32450,32450,32450,32450,0
|
|
20230707,191700,1106742150,32450,32450,32450,32450,0
|
|
20230707,191600,1106742150,32450,32450,32450,32450,0
|
|
20230707,191500,1106742150,32450,32450,32450,32450,0
|
|
20230707,191400,1106742150,32450,32450,32450,32450,0
|
|
20230707,191300,1106742150,32450,32450,32450,32450,1316
|
|
20230707,191200,1106742150,32450,32450,32450,32450,0
|
|
20230707,191100,1106742150,32450,32450,32450,32450,0
|
|
20230707,191000,1106742150,32450,32450,32450,32450,0
|
|
20230707,190900,1106742150,32450,32450,32450,32450,0
|
|
20230707,190800,1106742150,32450,32450,32450,32450,0
|
|
20230707,190700,1106742150,32450,32450,32450,32450,0
|
|
20230707,190600,1106742150,32450,32450,32450,32450,0
|
|
20230707,190500,1106742150,32450,32450,32450,32450,0
|
|
20230707,190400,1106742150,32450,32450,32450,32450,0
|
|
20230707,190300,1106742150,32450,32450,32450,32450,0
|
|
20230707,190200,1106742150,32450,32450,32450,32450,0
|
|
20230707,190100,1106742150,32450,32450,32450,32450,0
|
|
20230707,190000,1106742150,32450,32450,32450,32450,0
|
|
20230707,185900,1106742150,32450,32450,32450,32450,0
|
|
20230707,185800,1106742150,32450,32450,32450,32450,0
|
|
20230707,185700,1106742150,32450,32450,32450,32450,0
|
|
20230707,185600,1106742150,32450,32450,32450,32450,0
|
|
20230707,185500,1106742150,32450,32450,32450,32450,0
|
|
20230707,185400,1106742150,32450,32450,32450,32450,0
|
|
20230707,185300,1106742150,32450,32450,32450,32450,0
|
|
20230707,185200,1106742150,32450,32450,32450,32450,0
|
|
20230707,185100,1106742150,32450,32450,32450,32450,0
|
|
20230707,185000,1106742150,32450,32450,32450,32450,0
|
|
20230707,184900,1106742150,32450,32450,32450,32450,0
|
|
20230707,184800,1106742150,32450,32450,32450,32450,0
|
|
20230707,184700,1106742150,32450,32450,32450,32450,0
|
|
20230707,184600,1106742150,32450,32450,32450,32450,0
|
|
20230707,184500,1106742150,32450,32450,32450,32450,0
|
|
20230707,184400,1106742150,32450,32450,32450,32450,0
|
|
20230707,184300,1106742150,32450,32450,32450,32450,1316
|
|
20230707,184200,1106742150,32450,32450,32450,32450,0
|
|
20230707,184100,1106742150,32450,32450,32450,32450,0
|
|
20230707,184000,1106742150,32450,32450,32450,32450,0
|
|
20230707,183900,1106742150,32450,32450,32450,32450,0
|
|
20230707,183800,1106742150,32450,32450,32450,32450,0
|
|
20230707,183700,1106742150,32450,32450,32450,32450,0
|
|
20230707,183600,1106742150,32450,32450,32450,32450,0
|
|
20230707,183500,1106742150,32450,32450,32450,32450,0
|
|
20230707,183400,1106742150,32450,32450,32450,32450,0
|
|
20230707,183300,1106742150,32450,32450,32450,32450,0
|
|
20230707,183200,1106742150,32450,32450,32450,32450,0
|
|
20230707,183100,1106742150,32450,32450,32450,32450,0
|
|
20230707,183000,1106742150,32450,32450,32450,32450,0
|
|
20230707,182900,1106742150,32450,32450,32450,32450,0
|
|
20230707,182800,1106742150,32450,32450,32450,32450,0
|
|
20230707,182700,1106742150,32450,32450,32450,32450,0
|
|
20230707,182600,1106742150,32450,32450,32450,32450,0
|
|
20230707,182500,1106742150,32450,32450,32450,32450,0
|
|
20230707,182400,1106742150,32450,32450,32450,32450,0
|
|
20230707,182300,1106742150,32450,32450,32450,32450,0
|
|
20230707,182200,1106742150,32450,32450,32450,32450,0
|
|
20230707,182100,1106742150,32450,32450,32450,32450,0
|
|
20230707,182000,1106742150,32450,32450,32450,32450,0
|
|
20230707,181900,1106742150,32450,32450,32450,32450,0
|
|
20230707,181800,1106742150,32450,32450,32450,32450,0
|
|
20230707,181700,1106742150,32450,32450,32450,32450,0
|
|
20230707,181600,1106742150,32450,32450,32450,32450,0
|
|
20230707,181500,1106742150,32450,32450,32450,32450,0
|
|
20230707,181400,1106742150,32450,32450,32450,32450,0
|
|
20230707,181300,1106742150,32450,32450,32450,32450,1316
|
|
20230707,181200,1106742150,32450,32450,32450,32450,0
|
|
20230707,181100,1106742150,32450,32450,32450,32450,0
|
|
20230707,181000,1106742150,32450,32450,32450,32450,0
|
|
20230707,180900,1106742150,32450,32450,32450,32450,0
|
|
20230707,180800,1106742150,32450,32450,32450,32450,0
|
|
20230707,180700,1106742150,32450,32450,32450,32450,0
|
|
20230707,180600,1106742150,32450,32450,32450,32450,0
|
|
20230707,180500,1106742150,32450,32450,32450,32450,0
|
|
20230707,180400,1106742150,32450,32450,32450,32450,0
|
|
20230707,180300,1106742150,32450,32450,32450,32450,0
|
|
20230707,180200,1106742150,32450,32450,32450,32450,0
|
|
20230707,180100,1106742150,32450,32450,32450,32450,0
|
|
20230707,180000,1106742150,32450,32450,32450,32450,0
|
|
20230707,175900,1106742150,32450,32450,32450,32450,0
|
|
20230707,175800,1106742150,32450,32450,32450,32450,0
|
|
20230707,175700,1106742150,32450,32450,32450,32450,0
|
|
20230707,175600,1106742150,32450,32450,32450,32450,0
|
|
20230707,175500,1106742150,32450,32450,32450,32450,0
|
|
20230707,175400,1106742150,32450,32450,32450,32450,0
|
|
20230707,175300,1106742150,32450,32450,32450,32450,0
|
|
20230707,175200,1106742150,32450,32450,32450,32450,0
|
|
20230707,175100,1106742150,32450,32450,32450,32450,0
|
|
20230707,175000,1106742150,32450,32450,32450,32450,0
|
|
20230707,174900,1106742150,32450,32450,32450,32450,0
|
|
20230707,174800,1106742150,32450,32450,32450,32450,0
|
|
20230707,174700,1106742150,32450,32450,32450,32450,0
|
|
20230707,174600,1106742150,32450,32450,32450,32450,0
|
|
20230707,174500,1106742150,32450,32450,32450,32450,0
|
|
20230707,174400,1106742150,32450,32450,32450,32450,0
|
|
20230707,174300,1106742150,32450,32450,32450,32450,1316
|
|
20230707,174200,1106742150,32450,32450,32450,32450,0
|
|
20230707,174100,1106742150,32450,32450,32450,32450,0
|
|
20230707,174000,1106742150,32450,32450,32450,32450,0
|
|
20230707,173900,1106742150,32450,32450,32450,32450,0
|
|
20230707,173800,1106742150,32450,32450,32450,32450,0
|
|
20230707,173700,1106742150,32450,32450,32450,32450,0
|
|
20230707,173600,1106742150,32450,32450,32450,32450,0
|
|
20230707,173500,1106742150,32450,32450,32450,32450,0
|
|
20230707,173400,1106742150,32450,32450,32450,32450,0
|
|
20230707,173300,1106742150,32450,32450,32450,32450,0
|
|
20230707,173200,1106742150,32450,32450,32450,32450,0
|
|
20230707,173100,1106742150,32450,32450,32450,32450,0
|
|
20230707,173000,1106742150,32450,32450,32450,32450,0
|
|
20230707,172900,1106742150,32450,32450,32450,32450,0
|
|
20230707,172800,1106742150,32450,32450,32450,32450,0
|
|
20230707,172700,1106742150,32450,32450,32450,32450,0
|
|
20230707,172600,1106742150,32450,32450,32450,32450,0
|
|
20230707,172500,1106742150,32450,32450,32450,32450,0
|
|
20230707,172400,1106742150,32450,32450,32450,32450,0
|
|
20230707,172300,1106742150,32450,32450,32450,32450,0
|
|
20230707,172200,1106742150,32450,32450,32450,32450,0
|
|
20230707,172100,1106742150,32450,32450,32450,32450,0
|
|
20230707,172000,1106742150,32450,32450,32450,32450,0
|
|
20230707,171900,1106742150,32450,32450,32450,32450,0
|
|
20230707,171800,1106742150,32450,32450,32450,32450,0
|
|
20230707,171700,1106742150,32450,32450,32450,32450,0
|
|
20230707,171600,1106742150,32450,32450,32450,32450,0
|
|
20230707,171500,1106742150,32450,32450,32450,32450,0
|
|
20230707,171400,1106742150,32450,32450,32450,32450,0
|
|
20230707,171300,1106742150,32450,32450,32450,32450,1316
|
|
20230707,171200,1106742150,32450,32450,32450,32450,0
|
|
20230707,171100,1106742150,32450,32450,32450,32450,0
|
|
20230707,171000,1106742150,32450,32450,32450,32450,0
|
|
20230707,170900,1106742150,32450,32450,32450,32450,0
|
|
20230707,170800,1106742150,32450,32450,32450,32450,0
|
|
20230707,170700,1106742150,32450,32450,32450,32450,0
|
|
20230707,170600,1106742150,32450,32450,32450,32450,0
|
|
20230707,170500,1106742150,32450,32450,32450,32450,0
|
|
20230707,170400,1106742150,32450,32450,32450,32450,0
|
|
20230707,170300,1106742150,32450,32450,32450,32450,0
|
|
20230707,170200,1106742150,32450,32450,32450,32450,0
|
|
20230707,170100,1106742150,32450,32450,32450,32450,0
|
|
20230707,170000,1106742150,32450,32450,32450,32450,0
|
|
20230707,165900,1106742150,32450,32450,32450,32450,0
|
|
20230707,165800,1106742150,32450,32450,32450,32450,0
|
|
20230707,165700,1106742150,32450,32450,32450,32450,0
|
|
20230707,165600,1106742150,32450,32450,32450,32450,0
|
|
20230707,165500,1106742150,32450,32450,32450,32450,0
|
|
20230707,165400,1106742150,32450,32450,32450,32450,0
|
|
20230707,165300,1106742150,32450,32450,32450,32450,0
|
|
20230707,165200,1106742150,32450,32450,32450,32450,0
|
|
20230707,165100,1106742150,32450,32450,32450,32450,0
|
|
20230707,165000,1106742150,32450,32450,32450,32450,0
|
|
20230707,164900,1106742150,32450,32450,32450,32450,0
|
|
20230707,164800,1106742150,32450,32450,32450,32450,0
|
|
20230707,164700,1106742150,32450,32450,32450,32450,0
|
|
20230707,164600,1106742150,32450,32450,32450,32450,0
|
|
20230707,164500,1106742150,32450,32450,32450,32450,0
|
|
20230707,164400,1106742150,32450,32450,32450,32450,0
|
|
20230707,164300,1106742150,32450,32450,32450,32450,1316
|
|
20230707,164200,1106742150,32450,32450,32450,32450,0
|
|
20230707,164100,1106742150,32450,32450,32450,32450,0
|
|
20230707,164000,1106742150,32450,32450,32450,32450,0
|
|
20230707,163900,1106742150,32450,32450,32450,32450,0
|
|
20230707,163800,1106742150,32450,32450,32450,32450,0
|
|
20230707,163700,1106742150,32450,32450,32450,32450,0
|
|
20230707,163600,1106742150,32450,32450,32450,32450,0
|
|
20230707,163500,1106742150,32450,32450,32450,32450,0
|
|
20230707,163400,1106742150,32450,32450,32450,32450,0
|
|
20230707,163300,1106742150,32450,32450,32450,32450,0
|
|
20230707,163200,1106742150,32450,32450,32450,32450,0
|
|
20230707,163100,1106742150,32450,32450,32450,32450,0
|
|
20230707,163000,1106742150,32450,32450,32450,32450,0
|
|
20230707,162900,1106742150,32450,32450,32450,32450,0
|
|
20230707,162800,1106742150,32450,32450,32450,32450,0
|
|
20230707,162700,1106742150,32450,32450,32450,32450,0
|
|
20230707,162600,1106742150,32450,32450,32450,32450,0
|
|
20230707,162500,1106742150,32450,32450,32450,32450,0
|
|
20230707,162400,1106742150,32450,32450,32450,32450,0
|
|
20230707,162300,1106742150,32450,32450,32450,32450,0
|
|
20230707,162200,1106742150,32450,32450,32450,32450,0
|
|
20230707,162100,1106742150,32450,32450,32450,32450,0
|
|
20230707,162000,1106742150,32450,32450,32450,32450,0
|
|
20230707,161900,1106742150,32450,32450,32450,32450,0
|
|
20230707,161800,1106742150,32450,32450,32450,32450,0
|
|
20230707,161700,1106742150,32450,32450,32450,32450,0
|
|
20230707,161600,1106742150,32450,32450,32450,32450,0
|
|
20230707,161500,1106742150,32450,32450,32450,32450,0
|
|
20230707,161400,1106742150,32450,32450,32450,32450,0
|
|
20230707,161300,1106742150,32450,32450,32450,32450,1316
|
|
20230707,161200,1106742150,32450,32450,32450,32450,0
|
|
20230707,161100,1106742150,32450,32450,32450,32450,0
|
|
20230707,161000,1106742150,32450,32450,32450,32450,0
|
|
20230707,160900,1106742150,32450,32450,32450,32450,0
|
|
20230707,160800,1106742150,32450,32450,32450,32450,0
|
|
20230707,160700,1106742150,32450,32450,32450,32450,0
|
|
20230707,160600,1106742150,32450,32450,32450,32450,0
|
|
20230707,160500,1106742150,32450,32450,32450,32450,0
|
|
20230707,160400,1106742150,32450,32450,32450,32450,0
|
|
20230707,160300,1106742150,32450,32450,32450,32450,0
|
|
20230707,160200,1106742150,32450,32450,32450,32450,0
|
|
20230707,160100,1106742150,32450,32450,32450,32450,0
|
|
20230707,160000,1106742150,32450,32450,32450,32450,0
|
|
20230707,155900,1106742150,32450,32450,32450,32450,0
|
|
20230707,155800,1106742150,32450,32450,32450,32450,0
|
|
20230707,155700,1106742150,32450,32450,32450,32450,0
|
|
20230707,155600,1106742150,32450,32450,32450,32450,0
|
|
20230707,155500,1106742150,32450,32450,32450,32450,0
|
|
20230707,155400,1106742150,32450,32450,32450,32450,0
|
|
20230707,155300,1106742150,32450,32450,32450,32450,0
|
|
20230707,155200,1106742150,32450,32450,32450,32450,0
|
|
20230707,155100,1106742150,32450,32450,32450,32450,0
|
|
20230707,155000,1106742150,32450,32450,32450,32450,0
|
|
20230707,154900,1106742150,32450,32450,32450,32450,0
|
|
20230707,154800,1106742150,32450,32450,32450,32450,0
|
|
20230707,154700,1106742150,32450,32450,32450,32450,0
|
|
20230707,154600,1106742150,32450,32450,32450,32450,0
|
|
20230707,154500,1106742150,32450,32450,32450,32450,0
|
|
20230707,154400,1106742150,32450,32450,32450,32450,0
|
|
20230707,154300,1106742150,32450,32450,32450,32450,1316
|
|
20230707,154200,1106742150,32450,32450,32450,32450,0
|
|
20230707,154100,1106742150,32450,32450,32450,32450,0
|
|
20230707,154000,1106742150,32450,32450,32450,32450,0
|
|
20230707,153900,1106742150,32450,32450,32450,32450,0
|
|
20230707,153800,1106742150,32450,32450,32450,32450,0
|
|
20230707,153700,1106742150,32450,32450,32450,32450,0
|
|
20230707,153600,1106742150,32450,32450,32450,32450,0
|
|
20230707,153500,1106742150,32450,32450,32450,32450,0
|
|
20230707,153400,1106742150,32450,32450,32450,32450,0
|
|
20230707,153300,1106742150,32450,32450,32450,32450,0
|
|
20230707,153200,1106742150,32450,32450,32450,32450,0
|
|
20230707,153100,1106742150,32450,32450,32450,32450,0
|
|
20230707,153000,1106742150,32450,32450,32450,32450,1316
|
|
20230707,152900,1064037950,32450,32450,32450,32450,0
|
|
20230707,152800,1064037950,32450,32450,32450,32450,0
|
|
20230707,152700,1064037950,32450,32450,32450,32450,0
|
|
20230707,152600,1064037950,32450,32450,32450,32450,0
|
|
20230707,152500,1064037950,32450,32450,32450,32450,0
|
|
20230707,152400,1064037950,32450,32450,32450,32450,0
|
|
20230707,152300,1064037950,32450,32450,32450,32450,0
|
|
20230707,152200,1064037950,32450,32450,32450,32450,0
|
|
20230707,152100,1064037950,32450,32450,32450,32450,0
|
|
20230707,152000,1064037950,32450,32450,32450,32450,0
|
|
20230707,151900,1064037950,32450,32250,32450,32200,146
|
|
20230707,151800,1059326750,32500,32250,32500,32250,76
|
|
20230707,151700,1056875500,32300,32200,32300,32200,1371
|
|
20230707,151600,1012708750,32200,32250,32300,32200,138
|
|
20230707,151500,1008259400,32300,32300,32300,32250,177
|
|
20230707,151400,1002550800,32250,32250,32300,32200,245
|
|
20230707,151300,994651750,32200,32200,32250,32200,108
|
|
20230707,151200,991172000,32200,32200,32250,32200,84
|
|
20230707,151100,988466950,32200,32200,32250,32200,128
|
|
20230707,151000,984345100,32200,32200,32250,32200,258
|
|
20230707,150900,976037350,32200,32200,32250,32200,200
|
|
20230707,150800,969592350,32200,32250,32300,32200,54
|
|
20230707,150700,967851250,32300,32200,32300,32200,139
|
|
20230707,150600,963371250,32200,32200,32250,32200,498
|
|
20230707,150500,947321550,32200,32200,32250,32200,77
|
|
20230707,150400,944841950,32200,32200,32250,32200,68
|
|
20230707,150300,942652200,32200,32200,32200,32200,84
|
|
20230707,150200,939947400,32250,32200,32250,32200,60
|
|
20230707,150100,938015300,32200,32200,32200,32200,149
|
|
20230707,150000,933217500,32200,32200,32200,32200,71
|
|
20230707,145900,930931300,32200,32200,32250,32200,57
|
|
20230707,145800,929095050,32200,32250,32250,32200,170
|
|
20230707,145700,923614050,32250,32250,32250,32200,143
|
|
20230707,145600,919003650,32200,32250,32250,32200,102
|
|
20230707,145500,915718350,32250,32250,32250,32250,52
|
|
20230707,145400,914041350,32250,32200,32300,32200,690
|
|
20230707,145300,891788800,32200,32200,32300,32200,77
|
|
20230707,145200,889308350,32200,32200,32250,32200,73
|
|
20230707,145100,886957550,32200,32200,32200,32200,35
|
|
20230707,145000,885830550,32200,32200,32200,32200,79
|
|
20230707,144900,883286750,32200,32250,32300,32200,69
|
|
20230707,144800,881063850,32250,32250,32250,32250,171
|
|
20230707,144700,875549100,32250,32250,32250,32250,11
|
|
20230707,144600,875194350,32250,32200,32250,32200,68
|
|
20230707,144500,873003200,32200,32250,32250,32200,13
|
|
20230707,144400,872584250,32250,32300,32300,32250,31
|
|
20230707,144300,871583400,32300,32400,32500,32300,38
|
|
20230707,144200,870354450,32400,32200,32400,32200,250
|
|
20230707,144100,862280000,32200,32250,32250,32200,202
|
|
20230707,144000,855765700,32250,32250,32250,32250,118
|
|
20230707,143900,851960200,32250,32200,32250,32200,25
|
|
20230707,143800,851154300,32200,32200,32200,32200,6
|
|
20230707,143700,850961100,32200,32200,32250,32200,118
|
|
20230707,143600,847161000,32300,32200,32300,32200,20
|
|
20230707,143500,846516900,32300,32250,32300,32200,1253
|
|
20230707,143400,806117200,32250,32250,32250,32250,107
|
|
20230707,143300,802666450,32250,32300,32350,32250,83
|
|
20230707,143200,799985800,32350,32300,32350,32300,73
|
|
20230707,143100,797627850,32400,32300,32400,32300,26
|
|
20230707,143000,796787950,32300,32400,32400,32300,75
|
|
20230707,142900,794365350,32350,32350,32450,32300,140
|
|
20230707,142800,789837050,32450,32350,32450,32350,56
|
|
20230707,142700,788025250,32350,32300,32350,32300,128
|
|
20230707,142600,783885750,32350,32300,32350,32300,32
|
|
20230707,142500,782852050,32300,32300,32300,32300,26
|
|
20230707,142400,782012250,32300,32300,32300,32300,52
|
|
20230707,142300,780332650,32300,32300,32300,32300,3
|
|
20230707,142200,780235750,32300,32350,32350,32300,20
|
|
20230707,142100,779589400,32350,32300,32350,32300,87
|
|
20230707,142000,776776200,32300,32300,32300,32300,26
|
|
20230707,141900,775936400,32300,32300,32300,32300,25
|
|
20230707,141800,775128900,32300,32300,32300,32300,88
|
|
20230707,141700,772286500,32300,32300,32300,32300,3
|
|
20230707,141600,772189600,32300,32300,32300,32300,9
|
|
20230707,141500,771898900,32350,32300,32350,32300,148
|
|
20230707,141400,767118450,32300,32300,32300,32300,0
|
|
20230707,141300,767118450,32300,32300,32300,32300,120
|
|
20230707,141200,763242450,32300,32300,32300,32300,123
|
|
20230707,141100,759269550,32300,32300,32300,32300,86
|
|
20230707,141000,756491750,32300,32300,32300,32300,1
|
|
20230707,140900,756459450,32300,32300,32300,32300,9
|
|
20230707,140800,756168750,32300,32300,32300,32300,29
|
|
20230707,140700,755232050,32300,32300,32300,32300,68
|
|
20230707,140600,753035650,32300,32300,32300,32300,1
|
|
20230707,140500,753003350,32300,32300,32300,32300,226
|
|
20230707,140400,745703550,32300,32300,32300,32300,5
|
|
20230707,140300,745542050,32300,32300,32350,32300,76
|
|
20230707,140200,743087200,32350,32300,32350,32250,913
|
|
20230707,140100,713611950,32300,32350,32350,32300,47
|
|
20230707,140000,712092750,32300,32300,32350,32300,25
|
|
20230707,135900,711285200,32350,32350,32350,32300,27
|
|
20230707,135800,710412900,32300,32300,32300,32300,23
|
|
20230707,135700,709670000,32300,32300,32300,32300,26
|
|
20230707,135600,708830200,32300,32500,32500,32300,20
|
|
20230707,135500,708183750,32350,32300,32350,32300,225
|
|
20230707,135400,700906500,32300,32300,32350,32300,121
|
|
20230707,135300,696998050,32300,32350,32350,32300,331
|
|
20230707,135200,686295450,32350,32500,32500,32350,22
|
|
20230707,135100,685583600,32350,32300,32350,32300,79
|
|
20230707,135000,683028050,32300,32300,32300,32300,20
|
|
20230707,134900,682382050,32350,32300,32350,32300,34
|
|
20230707,134800,681283500,32300,32350,32350,32300,112
|
|
20230707,134700,677662900,32350,32350,32350,32350,27
|
|
20230707,134600,676789450,32350,32550,32550,32350,22
|
|
20230707,134500,676077350,32350,32350,32350,32350,27
|
|
20230707,134400,675203900,32350,32350,32400,32350,47
|
|
20230707,134300,673682800,32350,32300,32350,32300,48
|
|
20230707,134200,672132300,32300,32350,32350,32300,25
|
|
20230707,134100,671324250,32350,32300,32350,32300,27
|
|
20230707,134000,670451850,32300,32300,32300,32300,26
|
|
20230707,133900,669612050,32300,32350,32350,32300,23
|
|
20230707,133800,668868350,32350,32350,32350,32350,23
|
|
20230707,133700,668124300,32350,32350,32350,32350,44
|
|
20230707,133600,666700900,32350,32350,32350,32350,26
|
|
20230707,133500,665859800,32350,32350,32400,32300,83
|
|
20230707,133400,663172550,32400,32350,32400,32350,26
|
|
20230707,133300,662331350,32400,32300,32400,32300,65
|
|
20230707,133200,660230750,32300,32350,32350,32300,25
|
|
20230707,133100,659423200,32400,32350,32450,32300,25
|
|
20230707,133000,658614650,32500,32400,32550,32350,29
|
|
20230707,132900,657675400,32600,32350,32600,32350,184
|
|
20230707,132800,651708100,32300,32300,32300,32300,25
|
|
20230707,132700,650900600,32300,32350,32350,32300,21
|
|
20230707,132600,650222250,32350,32350,32350,32350,32
|
|
20230707,132500,649187050,32350,32350,32350,32350,22
|
|
20230707,132400,648475350,32350,32350,32400,32350,29
|
|
20230707,132300,647536000,32350,32350,32350,32350,22
|
|
20230707,132200,646824300,32350,32350,32350,32350,22
|
|
20230707,132100,646112600,32400,32400,32400,32400,5
|
|
20230707,132000,645950600,32400,32400,32400,32400,0
|
|
20230707,131900,645950600,32400,32400,32400,32400,0
|
|
20230707,131800,645950600,32400,32450,32450,32400,7
|
|
20230707,131700,645723600,32450,32450,32450,32450,0
|
|
20230707,131600,645723600,32450,32350,32450,32350,4
|
|
20230707,131500,645594100,32350,32350,32350,32350,0
|
|
20230707,131400,645594100,32350,32450,32450,32350,75
|
|
20230707,131300,643167750,32450,32450,32450,32450,0
|
|
20230707,131200,643167750,32450,32450,32450,32450,0
|
|
20230707,131100,643167750,32450,32450,32450,32450,2
|
|
20230707,131000,643102850,32350,32350,32350,32350,304
|
|
20230707,130900,633268450,32450,32450,32450,32450,10
|
|
20230707,130800,632943950,32450,32450,32450,32450,10
|
|
20230707,130700,632619450,32450,32400,32450,32400,2
|
|
20230707,130600,632554600,32350,32350,32350,32350,0
|
|
20230707,130500,632554600,32350,32350,32350,32350,90
|
|
20230707,130400,629643100,32500,32500,32500,32500,30
|
|
20230707,130300,628668100,32500,32500,32500,32500,1
|
|
20230707,130200,628635600,32400,32400,32400,32400,293
|
|
20230707,130100,619142400,32400,32500,32500,32400,94
|
|
20230707,130000,616094800,32450,32450,32450,32450,1
|
|
20230707,125900,616062350,32500,32500,32500,32500,10
|
|
20230707,125800,615737350,32500,32400,32500,32400,32
|
|
20230707,125700,614698550,32500,32500,32500,32500,1
|
|
20230707,125600,614666050,32500,32500,32500,32500,0
|
|
20230707,125500,614666050,32500,32500,32500,32500,0
|
|
20230707,125400,614666050,32500,32500,32500,32500,0
|
|
20230707,125300,614666050,32500,32500,32500,32500,10
|
|
20230707,125200,614341050,32500,32500,32500,32500,10
|
|
20230707,125100,614016050,32500,32500,32500,32500,12
|
|
20230707,125000,613626050,32500,32500,32500,32500,1
|
|
20230707,124900,613593550,32500,32500,32500,32500,0
|
|
20230707,124800,613593550,32500,32500,32500,32500,0
|
|
20230707,124700,613593550,32500,32400,32500,32400,20
|
|
20230707,124600,612945450,32400,32400,32400,32400,3
|
|
20230707,124500,612848250,32400,32350,32400,32350,32
|
|
20230707,124400,611811500,32350,32350,32350,32350,0
|
|
20230707,124300,611811500,32350,32350,32350,32350,0
|
|
20230707,124200,611811500,32350,32400,32400,32350,18
|
|
20230707,124100,611228550,32400,32400,32400,32400,395
|
|
20230707,124000,598430550,32350,32350,32350,32350,251
|
|
20230707,123900,590310700,32400,32400,32400,32400,30
|
|
20230707,123800,589338700,32400,32400,32400,32400,0
|
|
20230707,123700,589338700,32400,32500,32500,32400,98
|
|
20230707,123600,586163000,32450,32450,32450,32450,5
|
|
20230707,123500,586000750,32450,32450,32450,32450,0
|
|
20230707,123400,586000750,32450,32450,32450,32450,2
|
|
20230707,123300,585935850,32400,32400,32400,32400,0
|
|
20230707,123200,585935850,32400,32400,32400,32400,89
|
|
20230707,123100,583052250,32500,32500,32500,32500,11
|
|
20230707,123000,582694750,32500,32500,32500,32500,15
|
|
20230707,122900,582207250,32500,32500,32500,32500,0
|
|
20230707,122800,582207250,32500,32500,32500,32500,0
|
|
20230707,122700,582207250,32500,32500,32500,32500,0
|
|
20230707,122600,582207250,32500,32500,32500,32500,1
|
|
20230707,122500,582174750,32400,32450,32450,32400,60
|
|
20230707,122400,580229650,32500,32500,32500,32500,0
|
|
20230707,122300,580229650,32500,32550,32550,32500,869
|
|
20230707,122200,551984300,32600,32600,32600,32600,0
|
|
20230707,122100,551984300,32600,32600,32650,32600,115
|
|
20230707,122000,548235250,32600,32600,32600,32600,0
|
|
20230707,121900,548235250,32600,32600,32600,32600,20
|
|
20230707,121800,547583250,32650,32650,32650,32650,1
|
|
20230707,121700,547550600,32700,32700,32700,32700,1
|
|
20230707,121600,547517900,32600,32750,32750,32600,101
|
|
20230707,121500,544225150,32750,32750,32750,32500,102
|
|
20230707,121400,540909650,32550,32550,32550,32550,10
|
|
20230707,121300,540584150,32550,32550,32550,32550,5
|
|
20230707,121200,540421400,32550,32550,32550,32550,2
|
|
20230707,121100,540356300,32500,32500,32500,32500,0
|
|
20230707,121000,540356300,32500,32500,32500,32500,1
|
|
20230707,120900,540323800,32450,32450,32450,32450,0
|
|
20230707,120800,540323800,32450,32450,32450,32450,1
|
|
20230707,120700,540291350,32500,32500,32500,32500,0
|
|
20230707,120600,540291350,32500,32500,32500,32500,3
|
|
20230707,120500,540193850,32500,32500,32500,32500,6
|
|
20230707,120400,539998850,32500,32350,32500,32300,143
|
|
20230707,120300,535373000,32300,32300,32300,32300,6
|
|
20230707,120200,535179200,32350,32350,32350,32350,7
|
|
20230707,120100,534952750,32350,32350,32350,32350,17
|
|
20230707,120000,534402800,32350,32350,32350,32350,0
|
|
20230707,115900,534402800,32350,32350,32350,32350,0
|
|
20230707,115800,534402800,32350,32350,32350,32350,0
|
|
20230707,115700,534402800,32350,32350,32350,32350,0
|
|
20230707,115600,534402800,32350,32350,32350,32350,0
|
|
20230707,115500,534402800,32350,32350,32350,32350,0
|
|
20230707,115400,534402800,32350,32350,32350,32350,0
|
|
20230707,115300,534402800,32350,32350,32350,32350,0
|
|
20230707,115200,534402800,32350,32350,32350,32350,0
|
|
20230707,115100,534402800,32350,32350,32350,32350,11
|
|
20230707,115000,534046950,32350,32350,32350,32350,0
|
|
20230707,114900,534046950,32350,32350,32350,32350,0
|
|
20230707,114800,534046950,32350,32350,32350,32350,0
|
|
20230707,114700,534046950,32350,32350,32350,32350,1
|
|
20230707,114600,534014600,32400,32400,32400,32400,5
|
|
20230707,114500,533852600,32400,32400,32400,32400,0
|
|
20230707,114400,533852600,32400,32400,32400,32400,1
|
|
20230707,114300,533820200,32400,32400,32400,32400,1
|
|
20230707,114200,533787800,32350,32350,32350,32350,1
|
|
20230707,114100,533755450,32400,32400,32400,32400,0
|
|
20230707,114000,533755450,32400,32400,32400,32400,0
|
|
20230707,113900,533755450,32400,32400,32400,32400,16
|
|
20230707,113800,533237050,32300,32300,32300,32300,0
|
|
20230707,113700,533237050,32300,32300,32300,32300,0
|
|
20230707,113600,533237050,32300,32300,32300,32300,0
|
|
20230707,113500,533237050,32300,32300,32300,32300,90
|
|
20230707,113400,530330050,32350,32350,32350,32350,133
|
|
20230707,113300,526027500,32350,32350,32350,32350,4
|
|
20230707,113200,525898100,32350,32350,32350,32350,1
|
|
20230707,113100,525865750,32400,32350,32400,32350,16
|
|
20230707,113000,525347450,32300,32300,32300,32300,0
|
|
20230707,112900,525347450,32300,32300,32300,32300,0
|
|
20230707,112800,525347450,32300,32300,32300,32300,0
|
|
20230707,112700,525347450,32300,32400,32400,32300,18
|
|
20230707,112600,524765850,32350,32350,32350,32350,0
|
|
20230707,112500,524765850,32350,32400,32400,32350,6
|
|
20230707,112400,524571500,32450,32450,32450,32450,0
|
|
20230707,112300,524571500,32450,32350,32450,32350,34
|
|
20230707,112200,523471500,32300,32300,32300,32300,0
|
|
20230707,112100,523471500,32300,32300,32300,32300,0
|
|
20230707,112000,523471500,32300,32300,32300,32300,50
|
|
20230707,111900,521856500,32300,32300,32300,32300,0
|
|
20230707,111800,521856500,32300,32450,32450,32300,101
|
|
20230707,111700,518594050,32300,32300,32350,32300,318
|
|
20230707,111600,508314150,32250,32250,32250,32250,26
|
|
20230707,111500,507475650,32300,32300,32300,32300,12
|
|
20230707,111400,507088050,32350,32350,32350,32350,200
|
|
20230707,111300,500618050,32350,32350,32350,32350,1
|
|
20230707,111200,500585700,32250,32250,32250,32250,9
|
|
20230707,111100,500295450,32350,32350,32350,32350,1
|
|
20230707,111000,500263100,32200,32300,32350,32200,473
|
|
20230707,110900,484994750,32450,32450,32450,32450,0
|
|
20230707,110800,484994750,32450,32350,32450,32300,51
|
|
20230707,110700,483346600,32450,32350,32450,32350,28
|
|
20230707,110600,482440700,32500,32500,32500,32500,1
|
|
20230707,110500,482408200,32500,32500,32500,32500,1
|
|
20230707,110400,482375700,32400,32400,32400,32400,2
|
|
20230707,110300,482310900,32550,32550,32550,32550,1
|
|
20230707,110200,482278350,32450,32450,32450,32450,205
|
|
20230707,110100,475626100,32650,32550,32650,32550,103
|
|
20230707,110000,472273350,32700,32550,32700,32550,3
|
|
20230707,105900,472175550,32750,32750,32750,32750,4
|
|
20230707,105800,472044550,32750,32750,32750,32750,0
|
|
20230707,105700,472044550,32750,32800,32800,32550,243
|
|
20230707,105600,464125500,32800,32450,32800,32450,455
|
|
20230707,105500,449317650,32450,32450,32450,32450,0
|
|
20230707,105400,449317650,32450,32400,32450,32400,37
|
|
20230707,105300,448118200,32400,32400,32400,32400,1
|
|
20230707,105200,448085800,32400,32400,32400,32400,0
|
|
20230707,105100,448085800,32400,32300,32400,32300,115
|
|
20230707,105000,444369800,32350,32350,32350,32350,10
|
|
20230707,104900,444046300,32350,32350,32350,32350,116
|
|
20230707,104800,440293700,32400,32350,32450,32350,70
|
|
20230707,104700,438026550,32350,32350,32350,32350,0
|
|
20230707,104600,438026550,32350,32400,32400,32350,50
|
|
20230707,104500,436406800,32450,32400,32450,32400,4
|
|
20230707,104400,436277150,32400,32400,32400,32400,156
|
|
20230707,104300,431222750,32400,32350,32400,32300,146
|
|
20230707,104200,426501450,32350,32350,32350,32350,1
|
|
20230707,104100,426469100,32350,32350,32350,32350,75
|
|
20230707,104000,424042850,32350,32450,32450,32350,251
|
|
20230707,103900,415912350,32450,32500,32500,32450,45
|
|
20230707,103800,414449950,32450,32550,32550,32450,1174
|
|
20230707,103700,376295500,32600,32600,32600,32550,12
|
|
20230707,103600,375904800,32550,32550,32550,32500,82
|
|
20230707,103500,373238400,32550,32600,32600,32500,198
|
|
20230707,103400,366800950,32550,32600,32600,32550,201
|
|
20230707,103300,360258350,32600,32600,32600,32600,44
|
|
20230707,103200,358823950,32700,32700,32700,32700,0
|
|
20230707,103100,358823950,32700,32800,32800,32650,21
|
|
20230707,103000,358138050,32700,32700,32700,32700,298
|
|
20230707,102900,348393450,32700,32700,32700,32700,150
|
|
20230707,102800,343488450,32800,32800,32800,32800,0
|
|
20230707,102700,343488450,32800,32700,32800,32700,24
|
|
20230707,102600,342703500,32800,32700,32800,32700,43
|
|
20230707,102500,341297300,32800,32800,32800,32800,0
|
|
20230707,102400,341297300,32800,32650,32800,32650,2
|
|
20230707,102300,341231850,32800,32800,32800,32800,0
|
|
20230707,102200,341231850,32800,32700,32800,32700,110
|
|
20230707,102100,337624950,32700,32750,32750,32650,305
|
|
20230707,102000,327650900,32800,32800,32800,32800,0
|
|
20230707,101900,327650900,32800,32800,32800,32800,10
|
|
20230707,101800,327322900,32800,32800,32800,32800,7
|
|
20230707,101700,327093300,32800,32800,32800,32800,9
|
|
20230707,101600,326798100,32800,32800,32800,32800,1
|
|
20230707,101500,326765300,32800,32800,32800,32800,7
|
|
20230707,101400,326535700,32850,32800,32850,32800,31
|
|
20230707,101300,325518850,32800,32750,32800,32750,191
|
|
20230707,101200,319260850,32700,32700,32800,32700,474
|
|
20230707,101100,303756150,32700,32800,32800,32700,32
|
|
20230707,101000,302706650,32800,32800,32800,32800,1
|
|
20230707,100900,302673850,32800,32750,32800,32700,206
|
|
20230707,100800,295937400,32700,32700,32700,32700,0
|
|
20230707,100700,295937400,32700,32550,32700,32550,192
|
|
20230707,100600,289667550,32500,32550,32550,32500,1139
|
|
20230707,100500,252639850,32550,32750,32750,32550,1044
|
|
20230707,100400,218627500,32800,32800,32800,32750,17
|
|
20230707,100300,218069950,32750,32750,32750,32750,0
|
|
20230707,100200,218069950,32750,32900,32900,32750,1313
|
|
20230707,100100,174972500,33000,32950,33000,32950,260
|
|
20230707,100000,166404500,32950,33150,33150,32950,259
|
|
20230707,095900,157857450,33050,33050,33050,33050,0
|
|
20230707,095800,157857450,33050,33100,33100,33050,628
|
|
20230707,095700,137078050,33100,33100,33100,33100,0
|
|
20230707,095600,137078050,33100,33100,33100,33100,0
|
|
20230707,095500,137078050,33100,33100,33100,33100,19
|
|
20230707,095400,136449150,33150,33150,33150,33150,5
|
|
20230707,095300,136283400,33150,33150,33150,33150,0
|
|
20230707,095200,136283400,33150,33150,33150,33150,41
|
|
20230707,095100,134924250,33150,33150,33150,33150,1
|
|
20230707,095000,134891100,33150,33100,33150,33100,15
|
|
20230707,094900,134394550,33100,33100,33100,33100,1
|
|
20230707,094800,134361450,33100,33150,33150,33100,23
|
|
20230707,094700,133599200,33150,33150,33150,33150,0
|
|
20230707,094600,133599200,33150,33150,33150,33150,0
|
|
20230707,094500,133599200,33150,33200,33200,33150,185
|
|
20230707,094400,127458750,33250,33300,33300,33250,67
|
|
20230707,094300,125230000,33250,33300,33300,33250,120
|
|
20230707,094200,121239450,33350,33350,33350,33350,14
|
|
20230707,094100,120772550,33300,33300,33300,33250,105
|
|
20230707,094000,117276150,33300,33300,33300,33300,60
|
|
20230707,093900,115278150,33300,33300,33300,33300,0
|
|
20230707,093800,115278150,33300,33300,33300,33300,0
|
|
20230707,093700,115278150,33300,33300,33300,33300,204
|
|
20230707,093600,108484950,33300,33300,33300,33300,4
|
|
20230707,093500,108351750,33300,33250,33300,33250,4
|
|
20230707,093400,108218650,33250,33250,33250,33250,100
|
|
20230707,093300,104893650,33250,33250,33250,33250,1
|
|
20230707,093200,104860400,33350,33350,33350,33350,1
|
|
20230707,093100,104827050,33150,33200,33200,33150,15
|
|
20230707,093000,104329100,33350,33300,33350,33250,67
|
|
20230707,092900,102100750,33400,33400,33400,33300,135
|
|
20230707,092800,97599150,33400,33300,33400,33300,260
|
|
20230707,092700,88936650,33250,33250,33250,33150,69
|
|
20230707,092600,86645500,33200,33200,33200,33200,0
|
|
20230707,092500,86645500,33200,33000,33200,33000,96
|
|
20230707,092400,83464200,33050,32950,33050,32950,86
|
|
20230707,092300,80628950,32950,32950,32950,32950,0
|
|
20230707,092200,80628950,32950,33000,33000,32950,6
|
|
20230707,092100,80431100,33000,33000,33000,33000,5
|
|
20230707,092000,80266100,33000,33000,33000,33000,7
|
|
20230707,091900,80035100,33050,33050,33050,33050,0
|
|
20230707,091800,80035100,33050,33000,33050,33000,7
|
|
20230707,091700,79804050,33000,33000,33000,33000,61
|
|
20230707,091600,77791050,32950,32950,32950,32950,28
|
|
20230707,091500,76868450,33000,33000,33000,33000,0
|
|
20230707,091400,76868450,33000,32900,33000,32900,59
|
|
20230707,091300,74924450,32950,33000,33000,32950,163
|
|
20230707,091200,69546000,33000,33150,33150,33000,308
|
|
20230707,091100,59361300,33100,33150,33150,33100,234
|
|
20230707,091000,51611650,33150,33250,33250,33150,176
|
|
20230707,090900,45769050,33350,33350,33350,33350,5
|
|
20230707,090800,45602300,33400,33350,33400,33350,75
|
|
20230707,090700,43098800,33400,33300,33400,33300,103
|
|
20230707,090600,39668800,33300,33200,33300,33200,54
|
|
20230707,090500,37875900,33200,32900,33200,32900,196
|
|
20230707,090400,31405050,32800,32900,32900,32800,72
|
|
20230707,090300,29040750,32800,32800,32850,32800,373
|
|
20230707,090200,16806200,32800,32900,32900,32800,75
|
|
20230707,090100,14342900,32900,32800,32900,32800,201
|
|
20230707,090000,7741900,32900,32950,32950,32850,235
|