660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195700,909053650,22400,22400,22400,22400,490
|
|
20230704,195600,909053650,22400,22400,22400,22400,0
|
|
20230704,195500,909053650,22400,22400,22400,22400,0
|
|
20230704,195400,909053650,22400,22400,22400,22400,0
|
|
20230704,195300,909053650,22400,22400,22400,22400,0
|
|
20230704,195200,909053650,22400,22400,22400,22400,0
|
|
20230704,195100,909053650,22400,22400,22400,22400,0
|
|
20230704,195000,909053650,22400,22400,22400,22400,0
|
|
20230704,194900,909053650,22400,22400,22400,22400,0
|
|
20230704,194800,909053650,22400,22400,22400,22400,0
|
|
20230704,194700,909053650,22400,22400,22400,22400,0
|
|
20230704,194600,909053650,22400,22400,22400,22400,0
|
|
20230704,194500,909053650,22400,22400,22400,22400,0
|
|
20230704,194400,909053650,22400,22400,22400,22400,0
|
|
20230704,194300,909053650,22400,22400,22400,22400,0
|
|
20230704,194200,909053650,22400,22400,22400,22400,0
|
|
20230704,194100,909053650,22400,22400,22400,22400,0
|
|
20230704,194000,909053650,22400,22400,22400,22400,0
|
|
20230704,193900,909053650,22400,22400,22400,22400,0
|
|
20230704,193800,909053650,22400,22400,22400,22400,0
|
|
20230704,193700,909053650,22400,22400,22400,22400,0
|
|
20230704,193600,909053650,22400,22400,22400,22400,0
|
|
20230704,193500,909053650,22400,22400,22400,22400,0
|
|
20230704,193400,909053650,22400,22400,22400,22400,0
|
|
20230704,193300,909053650,22400,22400,22400,22400,0
|
|
20230704,193200,909053650,22400,22400,22400,22400,0
|
|
20230704,193100,909053650,22400,22400,22400,22400,0
|
|
20230704,193000,909053650,22400,22400,22400,22400,0
|
|
20230704,192900,909053650,22400,22400,22400,22400,0
|
|
20230704,192800,909053650,22400,22400,22400,22400,0
|
|
20230704,192700,909053650,22400,22400,22400,22400,490
|
|
20230704,192600,909053650,22400,22400,22400,22400,0
|
|
20230704,192500,909053650,22400,22400,22400,22400,0
|
|
20230704,192400,909053650,22400,22400,22400,22400,0
|
|
20230704,192300,909053650,22400,22400,22400,22400,0
|
|
20230704,192200,909053650,22400,22400,22400,22400,0
|
|
20230704,192100,909053650,22400,22400,22400,22400,0
|
|
20230704,192000,909053650,22400,22400,22400,22400,0
|
|
20230704,191900,909053650,22400,22400,22400,22400,0
|
|
20230704,191800,909053650,22400,22400,22400,22400,0
|
|
20230704,191700,909053650,22400,22400,22400,22400,0
|
|
20230704,191600,909053650,22400,22400,22400,22400,0
|
|
20230704,191500,909053650,22400,22400,22400,22400,0
|
|
20230704,191400,909053650,22400,22400,22400,22400,0
|
|
20230704,191300,909053650,22400,22400,22400,22400,0
|
|
20230704,191200,909053650,22400,22400,22400,22400,0
|
|
20230704,191100,909053650,22400,22400,22400,22400,0
|
|
20230704,191000,909053650,22400,22400,22400,22400,0
|
|
20230704,190900,909053650,22400,22400,22400,22400,0
|
|
20230704,190800,909053650,22400,22400,22400,22400,0
|
|
20230704,190700,909053650,22400,22400,22400,22400,0
|
|
20230704,190600,909053650,22400,22400,22400,22400,0
|
|
20230704,190500,909053650,22400,22400,22400,22400,0
|
|
20230704,190400,909053650,22400,22400,22400,22400,0
|
|
20230704,190300,909053650,22400,22400,22400,22400,0
|
|
20230704,190200,909053650,22400,22400,22400,22400,0
|
|
20230704,190100,909053650,22400,22400,22400,22400,0
|
|
20230704,190000,909053650,22400,22400,22400,22400,0
|
|
20230704,185900,909053650,22400,22400,22400,22400,0
|
|
20230704,185800,909053650,22400,22400,22400,22400,0
|
|
20230704,185700,909053650,22400,22400,22400,22400,490
|
|
20230704,185600,909053650,22400,22400,22400,22400,0
|
|
20230704,185500,909053650,22400,22400,22400,22400,0
|
|
20230704,185400,909053650,22400,22400,22400,22400,0
|
|
20230704,185300,909053650,22400,22400,22400,22400,0
|
|
20230704,185200,909053650,22400,22400,22400,22400,0
|
|
20230704,185100,909053650,22400,22400,22400,22400,0
|
|
20230704,185000,909053650,22400,22400,22400,22400,0
|
|
20230704,184900,909053650,22400,22400,22400,22400,0
|
|
20230704,184800,909053650,22400,22400,22400,22400,0
|
|
20230704,184700,909053650,22400,22400,22400,22400,0
|
|
20230704,184600,909053650,22400,22400,22400,22400,0
|
|
20230704,184500,909053650,22400,22400,22400,22400,0
|
|
20230704,184400,909053650,22400,22400,22400,22400,0
|
|
20230704,184300,909053650,22400,22400,22400,22400,0
|
|
20230704,184200,909053650,22400,22400,22400,22400,0
|
|
20230704,184100,909053650,22400,22400,22400,22400,0
|
|
20230704,184000,909053650,22400,22400,22400,22400,0
|
|
20230704,183900,909053650,22400,22400,22400,22400,0
|
|
20230704,183800,909053650,22400,22400,22400,22400,0
|
|
20230704,183700,909053650,22400,22400,22400,22400,0
|
|
20230704,183600,909053650,22400,22400,22400,22400,0
|
|
20230704,183500,909053650,22400,22400,22400,22400,0
|
|
20230704,183400,909053650,22400,22400,22400,22400,0
|
|
20230704,183300,909053650,22400,22400,22400,22400,0
|
|
20230704,183200,909053650,22400,22400,22400,22400,0
|
|
20230704,183100,909053650,22400,22400,22400,22400,0
|
|
20230704,183000,909053650,22400,22400,22400,22400,0
|
|
20230704,182900,909053650,22400,22400,22400,22400,0
|
|
20230704,182800,909053650,22400,22400,22400,22400,0
|
|
20230704,182700,909053650,22400,22400,22400,22400,490
|
|
20230704,182600,909053650,22400,22400,22400,22400,0
|
|
20230704,182500,909053650,22400,22400,22400,22400,0
|
|
20230704,182400,909053650,22400,22400,22400,22400,0
|
|
20230704,182300,909053650,22400,22400,22400,22400,0
|
|
20230704,182200,909053650,22400,22400,22400,22400,0
|
|
20230704,182100,909053650,22400,22400,22400,22400,0
|
|
20230704,182000,909053650,22400,22400,22400,22400,0
|
|
20230704,181900,909053650,22400,22400,22400,22400,0
|
|
20230704,181800,909053650,22400,22400,22400,22400,0
|
|
20230704,181700,909053650,22400,22400,22400,22400,0
|
|
20230704,181600,909053650,22400,22400,22400,22400,0
|
|
20230704,181500,909053650,22400,22400,22400,22400,0
|
|
20230704,181400,909053650,22400,22400,22400,22400,0
|
|
20230704,181300,909053650,22400,22400,22400,22400,0
|
|
20230704,181200,909053650,22400,22400,22400,22400,0
|
|
20230704,181100,909053650,22400,22400,22400,22400,0
|
|
20230704,181000,909053650,22400,22400,22400,22400,0
|
|
20230704,180900,909053650,22400,22400,22400,22400,0
|
|
20230704,180800,909053650,22400,22400,22400,22400,0
|
|
20230704,180700,909053650,22400,22400,22400,22400,0
|
|
20230704,180600,909053650,22400,22400,22400,22400,0
|
|
20230704,180500,909053650,22400,22400,22400,22400,0
|
|
20230704,180400,909053650,22400,22400,22400,22400,0
|
|
20230704,180300,909053650,22400,22400,22400,22400,0
|
|
20230704,180200,909053650,22400,22400,22400,22400,0
|
|
20230704,180100,909053650,22400,22400,22400,22400,0
|
|
20230704,180000,909053650,22400,22400,22400,22400,0
|
|
20230704,175900,909053650,22400,22400,22400,22400,0
|
|
20230704,175800,909053650,22400,22400,22400,22400,0
|
|
20230704,175700,909053650,22400,22400,22400,22400,490
|
|
20230704,175600,909053650,22400,22400,22400,22400,0
|
|
20230704,175500,909053650,22400,22400,22400,22400,0
|
|
20230704,175400,909053650,22400,22400,22400,22400,0
|
|
20230704,175300,909053650,22400,22400,22400,22400,0
|
|
20230704,175200,909053650,22400,22400,22400,22400,0
|
|
20230704,175100,909053650,22400,22400,22400,22400,0
|
|
20230704,175000,909053650,22400,22400,22400,22400,0
|
|
20230704,174900,909053650,22400,22400,22400,22400,0
|
|
20230704,174800,909053650,22400,22400,22400,22400,0
|
|
20230704,174700,909053650,22400,22400,22400,22400,0
|
|
20230704,174600,909053650,22400,22400,22400,22400,0
|
|
20230704,174500,909053650,22400,22400,22400,22400,0
|
|
20230704,174400,909053650,22400,22400,22400,22400,0
|
|
20230704,174300,909053650,22400,22400,22400,22400,0
|
|
20230704,174200,909053650,22400,22400,22400,22400,0
|
|
20230704,174100,909053650,22400,22400,22400,22400,0
|
|
20230704,174000,909053650,22400,22400,22400,22400,0
|
|
20230704,173900,909053650,22400,22400,22400,22400,0
|
|
20230704,173800,909053650,22400,22400,22400,22400,0
|
|
20230704,173700,909053650,22400,22400,22400,22400,0
|
|
20230704,173600,909053650,22400,22400,22400,22400,0
|
|
20230704,173500,909053650,22400,22400,22400,22400,0
|
|
20230704,173400,909053650,22400,22400,22400,22400,0
|
|
20230704,173300,909053650,22400,22400,22400,22400,0
|
|
20230704,173200,909053650,22400,22400,22400,22400,0
|
|
20230704,173100,909053650,22400,22400,22400,22400,0
|
|
20230704,173000,909053650,22400,22400,22400,22400,0
|
|
20230704,172900,909053650,22400,22400,22400,22400,0
|
|
20230704,172800,909053650,22400,22400,22400,22400,0
|
|
20230704,172700,909053650,22400,22400,22400,22400,490
|
|
20230704,172600,909053650,22400,22400,22400,22400,0
|
|
20230704,172500,909053650,22400,22400,22400,22400,0
|
|
20230704,172400,909053650,22400,22400,22400,22400,0
|
|
20230704,172300,909053650,22400,22400,22400,22400,0
|
|
20230704,172200,909053650,22400,22400,22400,22400,0
|
|
20230704,172100,909053650,22400,22400,22400,22400,0
|
|
20230704,172000,909053650,22400,22400,22400,22400,0
|
|
20230704,171900,909053650,22400,22400,22400,22400,0
|
|
20230704,171800,909053650,22400,22400,22400,22400,0
|
|
20230704,171700,909053650,22400,22400,22400,22400,0
|
|
20230704,171600,909053650,22400,22400,22400,22400,0
|
|
20230704,171500,909053650,22400,22400,22400,22400,0
|
|
20230704,171400,909053650,22400,22400,22400,22400,0
|
|
20230704,171300,909053650,22400,22400,22400,22400,0
|
|
20230704,171200,909053650,22400,22400,22400,22400,0
|
|
20230704,171100,909053650,22400,22400,22400,22400,0
|
|
20230704,171000,909053650,22400,22400,22400,22400,0
|
|
20230704,170900,909053650,22400,22400,22400,22400,0
|
|
20230704,170800,909053650,22400,22400,22400,22400,0
|
|
20230704,170700,909053650,22400,22400,22400,22400,0
|
|
20230704,170600,909053650,22400,22400,22400,22400,0
|
|
20230704,170500,909053650,22400,22400,22400,22400,0
|
|
20230704,170400,909053650,22400,22400,22400,22400,0
|
|
20230704,170300,909053650,22400,22400,22400,22400,0
|
|
20230704,170200,909053650,22400,22400,22400,22400,0
|
|
20230704,170100,909053650,22400,22400,22400,22400,0
|
|
20230704,170000,909053650,22400,22400,22400,22400,0
|
|
20230704,165900,909053650,22400,22400,22400,22400,0
|
|
20230704,165800,909053650,22400,22400,22400,22400,0
|
|
20230704,165700,909053650,22400,22400,22400,22400,490
|
|
20230704,165600,909053650,22400,22400,22400,22400,0
|
|
20230704,165500,909053650,22400,22400,22400,22400,0
|
|
20230704,165400,909053650,22400,22400,22400,22400,0
|
|
20230704,165300,909053650,22400,22400,22400,22400,0
|
|
20230704,165200,909053650,22400,22400,22400,22400,0
|
|
20230704,165100,909053650,22400,22400,22400,22400,0
|
|
20230704,165000,909053650,22400,22400,22400,22400,0
|
|
20230704,164900,909053650,22400,22400,22400,22400,0
|
|
20230704,164800,909053650,22400,22400,22400,22400,0
|
|
20230704,164700,909053650,22400,22400,22400,22400,0
|
|
20230704,164600,909053650,22400,22400,22400,22400,0
|
|
20230704,164500,909053650,22400,22400,22400,22400,0
|
|
20230704,164400,909053650,22400,22400,22400,22400,0
|
|
20230704,164300,909053650,22400,22400,22400,22400,0
|
|
20230704,164200,909053650,22400,22400,22400,22400,0
|
|
20230704,164100,909053650,22400,22400,22400,22400,0
|
|
20230704,164000,909053650,22400,22400,22400,22400,0
|
|
20230704,163900,909053650,22400,22400,22400,22400,0
|
|
20230704,163800,909053650,22400,22400,22400,22400,0
|
|
20230704,163700,909053650,22400,22400,22400,22400,0
|
|
20230704,163600,909053650,22400,22400,22400,22400,0
|
|
20230704,163500,909053650,22400,22400,22400,22400,0
|
|
20230704,163400,909053650,22400,22400,22400,22400,0
|
|
20230704,163300,909053650,22400,22400,22400,22400,0
|
|
20230704,163200,909053650,22400,22400,22400,22400,0
|
|
20230704,163100,909053650,22400,22400,22400,22400,0
|
|
20230704,163000,909053650,22400,22400,22400,22400,0
|
|
20230704,162900,909053650,22400,22400,22400,22400,0
|
|
20230704,162800,909053650,22400,22400,22400,22400,0
|
|
20230704,162700,909053650,22400,22400,22400,22400,490
|
|
20230704,162600,909053650,22400,22400,22400,22400,0
|
|
20230704,162500,909053650,22400,22400,22400,22400,0
|
|
20230704,162400,909053650,22400,22400,22400,22400,0
|
|
20230704,162300,909053650,22400,22400,22400,22400,0
|
|
20230704,162200,909053650,22400,22400,22400,22400,0
|
|
20230704,162100,909053650,22400,22400,22400,22400,0
|
|
20230704,162000,909053650,22400,22400,22400,22400,0
|
|
20230704,161900,909053650,22400,22400,22400,22400,0
|
|
20230704,161800,909053650,22400,22400,22400,22400,0
|
|
20230704,161700,909053650,22400,22400,22400,22400,0
|
|
20230704,161600,909053650,22400,22400,22400,22400,0
|
|
20230704,161500,909053650,22400,22400,22400,22400,0
|
|
20230704,161400,909053650,22400,22400,22400,22400,0
|
|
20230704,161300,909053650,22400,22400,22400,22400,0
|
|
20230704,161200,909053650,22400,22400,22400,22400,0
|
|
20230704,161100,909053650,22400,22400,22400,22400,0
|
|
20230704,161000,909053650,22400,22400,22400,22400,0
|
|
20230704,160900,909053650,22400,22400,22400,22400,0
|
|
20230704,160800,909053650,22400,22400,22400,22400,0
|
|
20230704,160700,909053650,22400,22400,22400,22400,0
|
|
20230704,160600,909053650,22400,22400,22400,22400,0
|
|
20230704,160500,909053650,22400,22400,22400,22400,0
|
|
20230704,160400,909053650,22400,22400,22400,22400,0
|
|
20230704,160300,909053650,22400,22400,22400,22400,0
|
|
20230704,160200,909053650,22400,22400,22400,22400,0
|
|
20230704,160100,909053650,22400,22400,22400,22400,0
|
|
20230704,160000,909053650,22400,22400,22400,22400,0
|
|
20230704,155900,909053650,22400,22400,22400,22400,0
|
|
20230704,155800,909053650,22400,22400,22400,22400,0
|
|
20230704,155700,909053650,22400,22400,22400,22400,490
|
|
20230704,155600,909053650,22400,22400,22400,22400,0
|
|
20230704,155500,909053650,22400,22400,22400,22400,0
|
|
20230704,155400,909053650,22400,22400,22400,22400,0
|
|
20230704,155300,909053650,22400,22400,22400,22400,0
|
|
20230704,155200,909053650,22400,22400,22400,22400,0
|
|
20230704,155100,909053650,22400,22400,22400,22400,0
|
|
20230704,155000,909053650,22400,22400,22400,22400,0
|
|
20230704,154900,909053650,22400,22400,22400,22400,0
|
|
20230704,154800,909053650,22400,22400,22400,22400,0
|
|
20230704,154700,909053650,22400,22400,22400,22400,0
|
|
20230704,154600,909053650,22400,22400,22400,22400,0
|
|
20230704,154500,909053650,22400,22400,22400,22400,0
|
|
20230704,154400,909053650,22400,22400,22400,22400,0
|
|
20230704,154300,909053650,22400,22400,22400,22400,0
|
|
20230704,154200,909053650,22400,22400,22400,22400,0
|
|
20230704,154100,909053650,22400,22400,22400,22400,0
|
|
20230704,154000,909053650,22400,22400,22400,22400,0
|
|
20230704,153900,909053650,22400,22400,22400,22400,0
|
|
20230704,153800,909053650,22400,22400,22400,22400,0
|
|
20230704,153700,909053650,22400,22400,22400,22400,0
|
|
20230704,153600,909053650,22400,22400,22400,22400,0
|
|
20230704,153500,909053650,22400,22400,22400,22400,0
|
|
20230704,153400,909053650,22400,22400,22400,22400,0
|
|
20230704,153300,909053650,22400,22400,22400,22400,0
|
|
20230704,153200,909053650,22400,22400,22400,22400,0
|
|
20230704,153100,909053650,22400,22400,22400,22400,0
|
|
20230704,153000,909053650,22400,22400,22400,22400,490
|
|
20230704,152900,898077650,22400,22400,22400,22400,0
|
|
20230704,152800,898077650,22400,22400,22400,22400,0
|
|
20230704,152700,898077650,22400,22400,22400,22400,0
|
|
20230704,152600,898077650,22400,22400,22400,22400,0
|
|
20230704,152500,898077650,22400,22400,22400,22400,0
|
|
20230704,152400,898077650,22400,22400,22400,22400,0
|
|
20230704,152300,898077650,22400,22400,22400,22400,0
|
|
20230704,152200,898077650,22400,22400,22400,22400,0
|
|
20230704,152100,898077650,22400,22400,22400,22400,0
|
|
20230704,152000,898077650,22400,22400,22400,22400,0
|
|
20230704,151900,898077650,22400,22400,22400,22350,78
|
|
20230704,151800,896333950,22400,22400,22400,22400,1
|
|
20230704,151700,896311550,22350,22350,22350,22350,18
|
|
20230704,151600,895909250,22400,22350,22400,22350,3
|
|
20230704,151500,895842150,22350,22350,22350,22350,52
|
|
20230704,151400,894679950,22350,22350,22350,22350,22
|
|
20230704,151300,894188250,22350,22350,22350,22350,83
|
|
20230704,151200,892333200,22350,22350,22400,22350,21
|
|
20230704,151100,891863800,22350,22350,22350,22350,23
|
|
20230704,151000,891349750,22350,22400,22400,22350,295
|
|
20230704,150900,884750500,22350,22350,22350,22350,22
|
|
20230704,150800,884258800,22350,22350,22350,22350,22
|
|
20230704,150700,883767100,22350,22350,22350,22350,22
|
|
20230704,150600,883275400,22350,22350,22350,22350,21
|
|
20230704,150500,882806050,22350,22350,22400,22350,93
|
|
20230704,150400,880726500,22350,22350,22350,22350,22
|
|
20230704,150300,880234800,22350,22350,22350,22350,21
|
|
20230704,150200,879765450,22350,22350,22350,22350,23
|
|
20230704,150100,879251400,22350,22350,22350,22350,22
|
|
20230704,150000,878759700,22350,22350,22350,22350,26
|
|
20230704,145900,878178600,22350,22400,22400,22350,40
|
|
20230704,145800,877283600,22400,22350,22400,22350,85
|
|
20230704,145700,875382850,22350,22350,22350,22350,17
|
|
20230704,145600,875002900,22350,22350,22350,22300,96
|
|
20230704,145500,872858150,22300,22350,22350,22300,67
|
|
20230704,145400,871361550,22350,22350,22350,22350,101
|
|
20230704,145300,869104200,22300,22350,22350,22300,177
|
|
20230704,145200,865149250,22350,22350,22350,22350,153
|
|
20230704,145100,861729700,22350,22350,22350,22350,21
|
|
20230704,145000,861260350,22350,22350,22350,22350,20
|
|
20230704,144900,860813350,22350,22350,22350,22350,17
|
|
20230704,144800,860433400,22350,22350,22350,22350,68
|
|
20230704,144700,858913600,22350,22350,22350,22350,0
|
|
20230704,144600,858913600,22350,22350,22350,22350,19
|
|
20230704,144500,858488950,22350,22350,22400,22350,21
|
|
20230704,144400,858019550,22300,22250,22300,22250,1782
|
|
20230704,144300,818283550,22250,22350,22350,22250,2512
|
|
20230704,144200,762221000,22350,22350,22350,22350,87
|
|
20230704,144100,760276550,22350,22350,22350,22350,20
|
|
20230704,144000,759829550,22350,22350,22350,22350,19
|
|
20230704,143900,759404900,22350,22400,22400,22350,82
|
|
20230704,143800,757569050,22400,22400,22400,22400,114
|
|
20230704,143700,755015450,22500,22400,22500,22350,237
|
|
20230704,143600,749703300,22400,22450,22450,22400,18
|
|
20230704,143500,749300050,22400,22400,22450,22400,21
|
|
20230704,143400,748829600,22400,22450,22450,22400,71
|
|
20230704,143300,747239000,22400,22400,22400,22400,19
|
|
20230704,143200,746813400,22400,22400,22400,22400,20
|
|
20230704,143100,746365400,22450,22400,22450,22400,41
|
|
20230704,143000,745445800,22400,22400,22400,22400,20
|
|
20230704,142900,744997800,22450,22450,22450,22450,31
|
|
20230704,142800,744301850,22400,22400,22450,22400,81
|
|
20230704,142700,742487000,22450,22400,22450,22400,443
|
|
20230704,142600,732562800,22400,22400,22400,22400,17
|
|
20230704,142500,732182000,22400,22400,22400,22400,17
|
|
20230704,142400,731801200,22400,22400,22400,22400,18
|
|
20230704,142300,731398000,22400,22450,22450,22400,22
|
|
20230704,142200,730904250,22450,22400,22450,22400,28
|
|
20230704,142100,730276500,22450,22400,22450,22400,23
|
|
20230704,142000,729761000,22400,22400,22400,22400,20
|
|
20230704,141900,729313000,22400,22400,22400,22400,18
|
|
20230704,141800,728909800,22400,22450,22450,22400,8
|
|
20230704,141700,728730300,22500,22450,22500,22450,4
|
|
20230704,141600,728640450,22450,22450,22450,22450,41
|
|
20230704,141500,727720000,22400,22400,22400,22400,20
|
|
20230704,141400,727272000,22400,22400,22400,22400,20
|
|
20230704,141300,726824000,22450,22450,22450,22450,1
|
|
20230704,141200,726801550,22450,22450,22500,22450,21
|
|
20230704,141100,726330050,22500,22500,22500,22450,20
|
|
20230704,141000,725880900,22500,22450,22500,22450,344
|
|
20230704,140900,718144050,22450,22400,22450,22400,135
|
|
20230704,140800,715113650,22400,22400,22400,22400,17
|
|
20230704,140700,714732850,22400,22400,22400,22400,20
|
|
20230704,140600,714284850,22400,22400,22400,22400,17
|
|
20230704,140500,713904050,22400,22450,22500,22400,113
|
|
20230704,140400,711366850,22400,22400,22400,22400,17
|
|
20230704,140300,710986050,22400,22400,22400,22400,17
|
|
20230704,140200,710605250,22450,22400,22450,22400,184
|
|
20230704,140100,706475450,22400,22400,22400,22400,22
|
|
20230704,140000,705982650,22400,22400,22400,22400,20
|
|
20230704,135900,705534650,22400,22450,22450,22400,26
|
|
20230704,135800,704952050,22400,22400,22400,22400,17
|
|
20230704,135700,704571250,22400,22500,22500,22400,18
|
|
20230704,135600,704167950,22450,22400,22450,22400,267
|
|
20230704,135500,698174650,22400,22400,22400,22400,20
|
|
20230704,135400,697726650,22400,22350,22400,22350,20
|
|
20230704,135300,697279500,22350,22400,22400,22350,18
|
|
20230704,135200,696877150,22400,22400,22400,22400,19
|
|
20230704,135100,696451550,22400,22400,22400,22350,20
|
|
20230704,135000,696004400,22450,22400,22450,22400,57
|
|
20230704,134900,694727550,22350,22350,22350,22350,19
|
|
20230704,134800,694302900,22400,22400,22400,22400,1
|
|
20230704,134700,694280500,22350,22350,22400,22350,22
|
|
20230704,134600,693788750,22350,22350,22350,22350,20
|
|
20230704,134500,693341750,22350,22400,22400,22350,22
|
|
20230704,134400,692849800,22350,22400,22400,22350,19
|
|
20230704,134300,692425050,22350,22400,22400,22350,47
|
|
20230704,134200,691373100,22350,22350,22350,22350,34
|
|
20230704,134100,690613200,22350,22350,22400,22350,64
|
|
20230704,134000,689180600,22350,22350,22400,22350,47
|
|
20230704,133900,688129650,22350,22350,22350,22350,23
|
|
20230704,133800,687615600,22350,22350,22350,22350,17
|
|
20230704,133700,687235650,22350,22350,22350,22350,17
|
|
20230704,133600,686855700,22400,22400,22400,22400,103
|
|
20230704,133500,684548500,22400,22400,22400,22400,37
|
|
20230704,133400,683719700,22400,22400,22400,22400,20
|
|
20230704,133300,683271700,22400,22400,22400,22400,253
|
|
20230704,133200,677604500,22400,22400,22400,22400,45
|
|
20230704,133100,676596500,22350,22350,22350,22350,3
|
|
20230704,133000,676529450,22350,22350,22350,22350,0
|
|
20230704,132900,676529450,22350,22350,22350,22350,55
|
|
20230704,132800,675300200,22300,22300,22300,22300,0
|
|
20230704,132700,675300200,22300,22300,22300,22300,0
|
|
20230704,132600,675300200,22300,22350,22350,22300,360
|
|
20230704,132500,667260100,22400,22350,22400,22350,404
|
|
20230704,132400,658230650,22350,22350,22350,22350,3
|
|
20230704,132300,658163600,22400,22400,22400,22400,200
|
|
20230704,132200,653683600,22400,22400,22400,22400,0
|
|
20230704,132100,653683600,22400,22400,22400,22400,2
|
|
20230704,132000,653638800,22400,22400,22400,22400,0
|
|
20230704,131900,653638800,22400,22400,22400,22400,6
|
|
20230704,131800,653504400,22350,22350,22350,22350,3
|
|
20230704,131700,653437350,22350,22350,22350,22350,0
|
|
20230704,131600,653437350,22350,22350,22350,22350,25
|
|
20230704,131500,652878600,22400,22400,22400,22400,0
|
|
20230704,131400,652878600,22400,22400,22400,22400,0
|
|
20230704,131300,652878600,22400,22400,22400,22400,2
|
|
20230704,131200,652833800,22400,22400,22400,22400,3
|
|
20230704,131100,652766600,22450,22450,22450,22450,0
|
|
20230704,131000,652766600,22450,22350,22450,22350,13
|
|
20230704,130900,652475200,22350,22350,22350,22350,0
|
|
20230704,130800,652475200,22350,22350,22350,22350,0
|
|
20230704,130700,652475200,22350,22450,22450,22350,711
|
|
20230704,130600,636556450,22450,22400,22450,22400,17
|
|
20230704,130500,636174900,22400,22400,22400,22400,3
|
|
20230704,130400,636107700,22400,22400,22400,22400,0
|
|
20230704,130300,636107700,22400,22400,22400,22400,3
|
|
20230704,130200,636040500,22400,22400,22400,22400,0
|
|
20230704,130100,636040500,22400,22400,22400,22400,3
|
|
20230704,130000,635973300,22400,22400,22400,22400,3
|
|
20230704,125900,635906100,22400,22400,22400,22400,0
|
|
20230704,125800,635906100,22400,22400,22400,22400,2
|
|
20230704,125700,635861300,22400,22400,22400,22400,0
|
|
20230704,125600,635861300,22400,22400,22400,22400,3
|
|
20230704,125500,635794100,22400,22400,22400,22400,3
|
|
20230704,125400,635726900,22400,22400,22400,22400,25
|
|
20230704,125300,635166900,22400,22400,22400,22400,33
|
|
20230704,125200,634427700,22400,22400,22400,22400,0
|
|
20230704,125100,634427700,22400,22400,22400,22400,2
|
|
20230704,125000,634382900,22400,22450,22450,22400,4
|
|
20230704,124900,634293250,22400,22400,22400,22400,144
|
|
20230704,124800,631067650,22400,22400,22400,22400,3
|
|
20230704,124700,631000450,22400,22400,22400,22400,133
|
|
20230704,124600,628021250,22450,22450,22450,22450,0
|
|
20230704,124500,628021250,22450,22400,22450,22400,7
|
|
20230704,124400,627864200,22450,22450,22450,22450,0
|
|
20230704,124300,627864200,22450,22450,22450,22450,0
|
|
20230704,124200,627864200,22450,22450,22450,22450,111
|
|
20230704,124100,625372250,22450,22400,22450,22400,60
|
|
20230704,124000,624025750,22400,22400,22400,22400,3
|
|
20230704,123900,623958550,22450,22450,22450,22450,1
|
|
20230704,123800,623936100,22400,22400,22400,22400,3
|
|
20230704,123700,623868900,22400,22400,22400,22400,2
|
|
20230704,123600,623824100,22450,22450,22450,22450,1
|
|
20230704,123500,623801650,22400,22400,22400,22400,3
|
|
20230704,123400,623734450,22400,22400,22400,22400,0
|
|
20230704,123300,623734450,22400,22400,22400,22400,3
|
|
20230704,123200,623667250,22400,22400,22400,22400,3
|
|
20230704,123100,623600050,22400,22400,22400,22400,50
|
|
20230704,123000,622480050,22400,22450,22450,22400,15
|
|
20230704,122900,622143450,22450,22450,22450,22450,0
|
|
20230704,122800,622143450,22450,22450,22450,22450,0
|
|
20230704,122700,622143450,22450,22450,22450,22450,93
|
|
20230704,122600,620055600,22450,22450,22450,22450,0
|
|
20230704,122500,620055600,22450,22450,22450,22450,3
|
|
20230704,122400,619988250,22450,22450,22450,22450,3
|
|
20230704,122300,619920900,22500,22500,22500,22500,25
|
|
20230704,122200,619358400,22450,22450,22450,22450,2
|
|
20230704,122100,619313500,22450,22450,22450,22450,0
|
|
20230704,122000,619313500,22450,22450,22450,22450,3
|
|
20230704,121900,619246150,22450,22450,22450,22450,3
|
|
20230704,121800,619178800,22450,22450,22450,22450,0
|
|
20230704,121700,619178800,22450,22450,22450,22450,3
|
|
20230704,121600,619111450,22450,22450,22450,22450,0
|
|
20230704,121500,619111450,22450,22450,22450,22450,2
|
|
20230704,121400,619066550,22450,22450,22450,22450,4
|
|
20230704,121300,618976750,22450,22450,22450,22450,0
|
|
20230704,121200,618976750,22450,22450,22450,22450,33
|
|
20230704,121100,618235900,22450,22450,22450,22450,0
|
|
20230704,121000,618235900,22450,22450,22450,22450,8
|
|
20230704,120900,618056300,22450,22450,22450,22450,2
|
|
20230704,120800,618011400,22450,22450,22450,22450,100
|
|
20230704,120700,615766400,22450,22450,22450,22450,3
|
|
20230704,120600,615699050,22450,22450,22450,22450,3
|
|
20230704,120500,615631700,22450,22450,22450,22450,78
|
|
20230704,120400,613880600,22450,22450,22450,22450,3
|
|
20230704,120300,613813250,22450,22450,22450,22450,0
|
|
20230704,120200,613813250,22450,22450,22450,22450,3
|
|
20230704,120100,613745900,22450,22450,22450,22450,2
|
|
20230704,120000,613701000,22500,22500,22500,22500,5
|
|
20230704,115900,613588500,22450,22450,22450,22450,3
|
|
20230704,115800,613521150,22500,22500,22500,22500,5
|
|
20230704,115700,613408650,22450,22500,22500,22450,5
|
|
20230704,115600,613296300,22500,22450,22500,22450,8
|
|
20230704,115500,613116450,22500,22500,22500,22500,0
|
|
20230704,115400,613116450,22500,22450,22500,22450,20
|
|
20230704,115300,612667200,22450,22450,22450,22450,0
|
|
20230704,115200,612667200,22450,22500,22500,22450,7
|
|
20230704,115100,612509850,22500,22450,22500,22450,4
|
|
20230704,115000,612420000,22500,22450,22500,22450,6
|
|
20230704,114900,612285050,22500,22500,22500,22450,9
|
|
20230704,114800,612082700,22450,22450,22450,22450,0
|
|
20230704,114700,612082700,22450,22500,22500,22450,8
|
|
20230704,114600,611902850,22450,22450,22450,22450,2
|
|
20230704,114500,611857950,22500,22500,22500,22500,5
|
|
20230704,114400,611745450,22450,22450,22450,22450,3
|
|
20230704,114300,611678100,22500,22450,22500,22450,18
|
|
20230704,114200,611273250,22500,22500,22500,22500,10
|
|
20230704,114100,611048250,22500,22450,22500,22450,8
|
|
20230704,114000,610868400,22500,22500,22500,22500,5
|
|
20230704,113900,610755900,22450,22450,22450,22450,2
|
|
20230704,113800,610711000,22500,22450,22500,22450,24
|
|
20230704,113700,610171150,22450,22450,22450,22450,6
|
|
20230704,113600,610036450,22450,22500,22500,22450,7
|
|
20230704,113500,609879100,22450,22450,22450,22450,0
|
|
20230704,113400,609879100,22450,22450,22500,22450,58
|
|
20230704,113300,608576750,22450,22450,22450,22450,2
|
|
20230704,113200,608531850,22500,22500,22500,22500,5
|
|
20230704,113100,608419350,22450,22450,22450,22450,108
|
|
20230704,113000,605994750,22450,22400,22450,22400,86
|
|
20230704,112900,604068300,22400,22450,22450,22400,7
|
|
20230704,112800,603911300,22400,22450,22450,22400,50
|
|
20230704,112700,602791050,22450,22450,22450,22450,0
|
|
20230704,112600,602791050,22450,22450,22450,22450,3
|
|
20230704,112500,602723700,22450,22450,22450,22450,2
|
|
20230704,112400,602678800,22500,22500,22500,22500,39
|
|
20230704,112300,601801300,22500,22500,22500,22450,31
|
|
20230704,112200,601103950,22500,22500,22500,22500,0
|
|
20230704,112100,601103950,22500,22450,22500,22450,8
|
|
20230704,112000,600924100,22500,22450,22500,22450,7
|
|
20230704,111900,600766750,22450,22450,22450,22450,0
|
|
20230704,111800,600766750,22450,22450,22450,22450,2
|
|
20230704,111700,600721850,22400,22400,22400,22400,28
|
|
20230704,111600,600094650,22450,22450,22450,22450,5
|
|
20230704,111500,599982400,22500,22450,22500,22450,7
|
|
20230704,111400,599825050,22500,22450,22500,22450,8
|
|
20230704,111300,599645200,22450,22450,22450,22450,3
|
|
20230704,111200,599577850,22450,22400,22450,22400,2
|
|
20230704,111100,599533000,22450,22500,22500,22450,29
|
|
20230704,111000,598881700,22450,22400,22450,22400,175
|
|
20230704,110900,594953550,22400,22450,22450,22400,10
|
|
20230704,110800,594729300,22400,22400,22400,22400,3
|
|
20230704,110700,594662100,22450,22450,22450,22450,5
|
|
20230704,110600,594549850,22400,22400,22400,22400,3
|
|
20230704,110500,594482650,22450,22400,22450,22400,8
|
|
20230704,110400,594303200,22400,22450,22450,22400,15
|
|
20230704,110300,593966700,22450,22400,22450,22400,6
|
|
20230704,110200,593832100,22400,22400,22400,22400,40
|
|
20230704,110100,592936100,22400,22400,22400,22400,49
|
|
20230704,110000,591838500,22400,22450,22450,22400,69
|
|
20230704,105900,590292600,22400,22400,22400,22400,70
|
|
20230704,105800,588724600,22400,22500,22500,22200,5093
|
|
20230704,105700,475176250,22500,22450,22500,22450,7
|
|
20230704,105600,475019000,22500,22450,22500,22450,14
|
|
20230704,105500,474704500,22450,22450,22450,22450,3
|
|
20230704,105400,474637150,22500,22500,22500,22500,29
|
|
20230704,105300,473984650,22500,22550,22550,22500,103
|
|
20230704,105200,471662150,22550,22500,22550,22500,8
|
|
20230704,105100,471481900,22500,22500,22500,22500,0
|
|
20230704,105000,471481900,22500,22500,22500,22500,3
|
|
20230704,104900,471414400,22550,22550,22550,22550,13
|
|
20230704,104800,471121250,22500,22500,22500,22500,16
|
|
20230704,104700,470761250,22500,22500,22500,22500,3
|
|
20230704,104600,470693750,22550,22550,22550,22550,0
|
|
20230704,104500,470693750,22550,22500,22550,22500,8
|
|
20230704,104400,470513500,22500,22500,22500,22500,3
|
|
20230704,104300,470446000,22500,22500,22500,22500,198
|
|
20230704,104200,465991000,22450,22500,22500,22450,7
|
|
20230704,104100,465833600,22450,22450,22450,22450,1
|
|
20230704,104000,465811150,22450,22500,22500,22450,8
|
|
20230704,103900,465631350,22450,22450,22450,22450,3
|
|
20230704,103800,465564000,22450,22450,22450,22450,85
|
|
20230704,103700,463655750,22400,22400,22400,22400,66
|
|
20230704,103600,462177350,22400,22500,22500,22400,475
|
|
20230704,103500,451515650,22450,22450,22450,22450,3
|
|
20230704,103400,451448300,22500,22450,22500,22450,72
|
|
20230704,103300,449828550,22500,22500,22500,22500,23
|
|
20230704,103200,449311050,22500,22450,22500,22450,63
|
|
20230704,103100,447894700,22500,22500,22500,22500,55
|
|
20230704,103000,446657200,22450,22500,22500,22450,42
|
|
20230704,102900,445714250,22500,22500,22500,22500,4
|
|
20230704,102800,445624250,22450,22450,22450,22450,1
|
|
20230704,102700,445601800,22500,22450,22500,22450,7
|
|
20230704,102600,445444400,22450,22450,22450,22450,1
|
|
20230704,102500,445421950,22450,22450,22450,22450,5
|
|
20230704,102400,445309700,22400,22450,22450,22400,2
|
|
20230704,102300,445264850,22450,22450,22450,22450,3
|
|
20230704,102200,445197500,22400,22450,22500,22400,59
|
|
20230704,102100,443872750,22450,22450,22450,22450,0
|
|
20230704,102000,443872750,22450,22450,22450,22400,226
|
|
20230704,101900,438806700,22500,22450,22500,22450,5
|
|
20230704,101800,438694400,22500,22450,22500,22450,13
|
|
20230704,101700,438402050,22500,22450,22500,22400,767
|
|
20230704,101600,421182900,22400,22350,22400,22350,1136
|
|
20230704,101500,395736650,22400,22350,22400,22350,53
|
|
20230704,101400,394549500,22400,22350,22400,22350,7
|
|
20230704,101300,394392850,22350,22400,22400,22350,106
|
|
20230704,101200,392023500,22350,22350,22350,22350,2
|
|
20230704,101100,391978800,22350,22350,22400,22350,10
|
|
20230704,101000,391755000,22350,22350,22350,22350,61
|
|
20230704,100900,390391650,22350,22400,22400,22350,118
|
|
20230704,100800,387754100,22400,22350,22400,22350,147
|
|
20230704,100700,384468600,22350,22400,22400,22350,57
|
|
20230704,100600,383191950,22350,22400,22400,22350,4
|
|
20230704,100500,383102500,22350,22350,22400,22350,68
|
|
20230704,100400,381582450,22350,22350,22400,22350,5
|
|
20230704,100300,381470650,22400,22400,22400,22400,6
|
|
20230704,100200,381336250,22350,22400,22400,22350,59
|
|
20230704,100100,380014850,22350,22350,22350,22350,4
|
|
20230704,100000,379925450,22400,22350,22400,22350,217
|
|
20230704,095900,375065250,22350,22400,22400,22350,123
|
|
20230704,095800,372315650,22400,22350,22400,22350,14
|
|
20230704,095700,372002550,22350,22350,22350,22350,371
|
|
20230704,095600,363710700,22350,22350,22350,22300,165
|
|
20230704,095500,360023350,22350,22300,22350,22300,20
|
|
20230704,095400,359577300,22300,22350,22350,22300,3935
|
|
20230704,095300,271720000,22400,22400,22450,22400,942
|
|
20230704,095200,250616100,22400,22400,22400,22400,1
|
|
20230704,095100,250593700,22450,22450,22450,22400,68
|
|
20230704,095000,249067500,22450,22400,22450,22400,18
|
|
20230704,094900,248663450,22400,22400,22450,22400,573
|
|
20230704,094800,235827950,22400,22400,22450,22400,19
|
|
20230704,094700,235402300,22450,22500,22500,22450,948
|
|
20230704,094600,214119150,22450,22500,22550,22450,213
|
|
20230704,094500,209326650,22550,22550,22550,22550,5
|
|
20230704,094400,209213900,22500,22550,22550,22500,246
|
|
20230704,094300,203678500,22500,22500,22500,22500,136
|
|
20230704,094200,200618500,22450,22550,22550,22450,1256
|
|
20230704,094100,172366150,22500,22550,22550,22500,1269
|
|
20230704,094000,143755200,22600,22600,22600,22600,447
|
|
20230704,093900,133653000,22600,22600,22600,22600,58
|
|
20230704,093800,132342200,22600,22600,22600,22600,3
|
|
20230704,093700,132274400,22650,22650,22650,22650,0
|
|
20230704,093600,132274400,22650,22600,22650,22600,47
|
|
20230704,093500,131211950,22600,22550,22600,22550,21
|
|
20230704,093400,130738100,22550,22550,22600,22550,367
|
|
20230704,093300,122462050,22550,22600,22600,22550,53
|
|
20230704,093200,121264300,22650,22600,22650,22600,101
|
|
20230704,093100,118981650,22600,22600,22600,22600,156
|
|
20230704,093000,115456050,22600,22550,22600,22550,137
|
|
20230704,092900,112360900,22550,22600,22600,22550,13
|
|
20230704,092800,112067350,22600,22600,22600,22600,1
|
|
20230704,092700,112044750,22600,22600,22600,22600,105
|
|
20230704,092600,109671750,22600,22600,22600,22600,0
|
|
20230704,092500,109671750,22600,22550,22600,22550,167
|
|
20230704,092400,105905700,22550,22550,22550,22550,33
|
|
20230704,092300,105161550,22550,22600,22600,22550,1124
|
|
20230704,092200,79814250,22600,22600,22600,22600,52
|
|
20230704,092100,78639050,22600,22600,22600,22550,389
|
|
20230704,092000,69851250,22600,22650,22650,22600,72
|
|
20230704,091900,68223250,22650,22650,22650,22650,2
|
|
20230704,091800,68177950,22650,22700,22700,22650,193
|
|
20230704,091700,63806250,22650,22650,22650,22650,0
|
|
20230704,091600,63806250,22650,22650,22650,22650,0
|
|
20230704,091500,63806250,22650,22700,22700,22650,45
|
|
20230704,091400,62786750,22700,22700,22700,22700,0
|
|
20230704,091300,62786750,22700,22700,22700,22700,0
|
|
20230704,091200,62786750,22700,22700,22700,22700,64
|
|
20230704,091100,61333950,22700,22600,22700,22600,256
|
|
20230704,091000,55548250,22600,22750,22750,22600,1062
|
|
20230704,090900,31511300,22700,22800,22800,22700,384
|
|
20230704,090800,22791150,22750,22750,22750,22750,0
|
|
20230704,090700,22791150,22750,22700,22750,22700,233
|
|
20230704,090600,17501950,22700,22700,22700,22700,2
|
|
20230704,090500,17456550,22700,22650,22700,22650,15
|
|
20230704,090400,17116500,22650,22700,22700,22650,60
|
|
20230704,090300,15757250,22700,22650,22700,22650,60
|
|
20230704,090200,14398150,22650,22650,22650,22650,5
|
|
20230704,090100,14284900,22600,22600,22600,22600,183
|
|
20230704,090000,10149100,22700,22600,22700,22550,449
|