584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184100,72161950,49000,49000,49000,49000,31
|
|
20230710,184000,72161950,49000,49000,49000,49000,0
|
|
20230710,183900,72161950,49000,49000,49000,49000,0
|
|
20230710,183800,72161950,49000,49000,49000,49000,0
|
|
20230710,183700,72161950,49000,49000,49000,49000,0
|
|
20230710,183600,72161950,49000,49000,49000,49000,0
|
|
20230710,183500,72161950,49000,49000,49000,49000,0
|
|
20230710,183400,72161950,49000,49000,49000,49000,0
|
|
20230710,183300,72161950,49000,49000,49000,49000,0
|
|
20230710,183200,72161950,49000,49000,49000,49000,0
|
|
20230710,183100,72161950,49000,49000,49000,49000,0
|
|
20230710,183000,72161950,49000,49000,49000,49000,0
|
|
20230710,182900,72161950,49000,49000,49000,49000,0
|
|
20230710,182800,72161950,49000,49000,49000,49000,0
|
|
20230710,182700,72161950,49000,49000,49000,49000,0
|
|
20230710,182600,72161950,49000,49000,49000,49000,0
|
|
20230710,182500,72161950,49000,49000,49000,49000,0
|
|
20230710,182400,72161950,49000,49000,49000,49000,0
|
|
20230710,182300,72161950,49000,49000,49000,49000,0
|
|
20230710,182200,72161950,49000,49000,49000,49000,0
|
|
20230710,182100,72161950,49000,49000,49000,49000,0
|
|
20230710,182000,72161950,49000,49000,49000,49000,0
|
|
20230710,181900,72161950,49000,49000,49000,49000,0
|
|
20230710,181800,72161950,49000,49000,49000,49000,0
|
|
20230710,181700,72161950,49000,49000,49000,49000,0
|
|
20230710,181600,72161950,49000,49000,49000,49000,0
|
|
20230710,181500,72161950,49000,49000,49000,49000,0
|
|
20230710,181400,72161950,49000,49000,49000,49000,0
|
|
20230710,181300,72161950,49000,49000,49000,49000,0
|
|
20230710,181200,72161950,49000,49000,49000,49000,0
|
|
20230710,181100,72161950,49000,49000,49000,49000,31
|
|
20230710,181000,72161950,49000,49000,49000,49000,0
|
|
20230710,180900,72161950,49000,49000,49000,49000,0
|
|
20230710,180800,72161950,49000,49000,49000,49000,0
|
|
20230710,180700,72161950,49000,49000,49000,49000,0
|
|
20230710,180600,72161950,49000,49000,49000,49000,0
|
|
20230710,180500,72161950,49000,49000,49000,49000,0
|
|
20230710,180400,72161950,49000,49000,49000,49000,0
|
|
20230710,180300,72161950,49000,49000,49000,49000,0
|
|
20230710,180200,72161950,49000,49000,49000,49000,0
|
|
20230710,180100,72161950,49000,49000,49000,49000,0
|
|
20230710,180000,72161950,49000,49000,49000,49000,0
|
|
20230710,175900,72161950,49000,49000,49000,49000,0
|
|
20230710,175800,72161950,49000,49000,49000,49000,0
|
|
20230710,175700,72161950,49000,49000,49000,49000,0
|
|
20230710,175600,72161950,49000,49000,49000,49000,0
|
|
20230710,175500,72161950,49000,49000,49000,49000,0
|
|
20230710,175400,72161950,49000,49000,49000,49000,0
|
|
20230710,175300,72161950,49000,49000,49000,49000,0
|
|
20230710,175200,72161950,49000,49000,49000,49000,0
|
|
20230710,175100,72161950,49000,49000,49000,49000,0
|
|
20230710,175000,72161950,49000,49000,49000,49000,0
|
|
20230710,174900,72161950,49000,49000,49000,49000,0
|
|
20230710,174800,72161950,49000,49000,49000,49000,0
|
|
20230710,174700,72161950,49000,49000,49000,49000,0
|
|
20230710,174600,72161950,49000,49000,49000,49000,0
|
|
20230710,174500,72161950,49000,49000,49000,49000,0
|
|
20230710,174400,72161950,49000,49000,49000,49000,0
|
|
20230710,174300,72161950,49000,49000,49000,49000,0
|
|
20230710,174200,72161950,49000,49000,49000,49000,0
|
|
20230710,174100,72161950,49000,49000,49000,49000,31
|
|
20230710,174000,72161950,49000,49000,49000,49000,0
|
|
20230710,173900,72161950,49000,49000,49000,49000,0
|
|
20230710,173800,72161950,49000,49000,49000,49000,0
|
|
20230710,173700,72161950,49000,49000,49000,49000,0
|
|
20230710,173600,72161950,49000,49000,49000,49000,0
|
|
20230710,173500,72161950,49000,49000,49000,49000,0
|
|
20230710,173400,72161950,49000,49000,49000,49000,0
|
|
20230710,173300,72161950,49000,49000,49000,49000,0
|
|
20230710,173200,72161950,49000,49000,49000,49000,0
|
|
20230710,173100,72161950,49000,49000,49000,49000,0
|
|
20230710,173000,72161950,49000,49000,49000,49000,0
|
|
20230710,172900,72161950,49000,49000,49000,49000,0
|
|
20230710,172800,72161950,49000,49000,49000,49000,0
|
|
20230710,172700,72161950,49000,49000,49000,49000,0
|
|
20230710,172600,72161950,49000,49000,49000,49000,0
|
|
20230710,172500,72161950,49000,49000,49000,49000,0
|
|
20230710,172400,72161950,49000,49000,49000,49000,0
|
|
20230710,172300,72161950,49000,49000,49000,49000,0
|
|
20230710,172200,72161950,49000,49000,49000,49000,0
|
|
20230710,172100,72161950,49000,49000,49000,49000,0
|
|
20230710,172000,72161950,49000,49000,49000,49000,0
|
|
20230710,171900,72161950,49000,49000,49000,49000,0
|
|
20230710,171800,72161950,49000,49000,49000,49000,0
|
|
20230710,171700,72161950,49000,49000,49000,49000,0
|
|
20230710,171600,72161950,49000,49000,49000,49000,0
|
|
20230710,171500,72161950,49000,49000,49000,49000,0
|
|
20230710,171400,72161950,49000,49000,49000,49000,0
|
|
20230710,171300,72161950,49000,49000,49000,49000,0
|
|
20230710,171200,72161950,49000,49000,49000,49000,0
|
|
20230710,171100,72161950,49000,49000,49000,49000,31
|
|
20230710,171000,72161950,49000,49000,49000,49000,0
|
|
20230710,170900,72161950,49000,49000,49000,49000,0
|
|
20230710,170800,72161950,49000,49000,49000,49000,0
|
|
20230710,170700,72161950,49000,49000,49000,49000,0
|
|
20230710,170600,72161950,49000,49000,49000,49000,0
|
|
20230710,170500,72161950,49000,49000,49000,49000,0
|
|
20230710,170400,72161950,49000,49000,49000,49000,0
|
|
20230710,170300,72161950,49000,49000,49000,49000,0
|
|
20230710,170200,72161950,49000,49000,49000,49000,0
|
|
20230710,170100,72161950,49000,49000,49000,49000,0
|
|
20230710,170000,72161950,49000,49000,49000,49000,0
|
|
20230710,165900,72161950,49000,49000,49000,49000,0
|
|
20230710,165800,72161950,49000,49000,49000,49000,0
|
|
20230710,165700,72161950,49000,49000,49000,49000,0
|
|
20230710,165600,72161950,49000,49000,49000,49000,0
|
|
20230710,165500,72161950,49000,49000,49000,49000,0
|
|
20230710,165400,72161950,49000,49000,49000,49000,0
|
|
20230710,165300,72161950,49000,49000,49000,49000,0
|
|
20230710,165200,72161950,49000,49000,49000,49000,0
|
|
20230710,165100,72161950,49000,49000,49000,49000,0
|
|
20230710,165000,72161950,49000,49000,49000,49000,0
|
|
20230710,164900,72161950,49000,49000,49000,49000,0
|
|
20230710,164800,72161950,49000,49000,49000,49000,0
|
|
20230710,164700,72161950,49000,49000,49000,49000,0
|
|
20230710,164600,72161950,49000,49000,49000,49000,0
|
|
20230710,164500,72161950,49000,49000,49000,49000,0
|
|
20230710,164400,72161950,49000,49000,49000,49000,0
|
|
20230710,164300,72161950,49000,49000,49000,49000,0
|
|
20230710,164200,72161950,49000,49000,49000,49000,0
|
|
20230710,164100,72161950,49000,49000,49000,49000,31
|
|
20230710,164000,72161950,49000,49000,49000,49000,0
|
|
20230710,163900,72161950,49000,49000,49000,49000,0
|
|
20230710,163800,72161950,49000,49000,49000,49000,0
|
|
20230710,163700,72161950,49000,49000,49000,49000,0
|
|
20230710,163600,72161950,49000,49000,49000,49000,0
|
|
20230710,163500,72161950,49000,49000,49000,49000,0
|
|
20230710,163400,72161950,49000,49000,49000,49000,0
|
|
20230710,163300,72161950,49000,49000,49000,49000,0
|
|
20230710,163200,72161950,49000,49000,49000,49000,0
|
|
20230710,163100,72161950,49000,49000,49000,49000,0
|
|
20230710,163000,72161950,49000,49000,49000,49000,0
|
|
20230710,162900,72161950,49000,49000,49000,49000,0
|
|
20230710,162800,72161950,49000,49000,49000,49000,0
|
|
20230710,162700,72161950,49000,49000,49000,49000,0
|
|
20230710,162600,72161950,49000,49000,49000,49000,0
|
|
20230710,162500,72161950,49000,49000,49000,49000,0
|
|
20230710,162400,72161950,49000,49000,49000,49000,0
|
|
20230710,162300,72161950,49000,49000,49000,49000,0
|
|
20230710,162200,72161950,49000,49000,49000,49000,0
|
|
20230710,162100,72161950,49000,49000,49000,49000,0
|
|
20230710,162000,72161950,49000,49000,49000,49000,0
|
|
20230710,161900,72161950,49000,49000,49000,49000,0
|
|
20230710,161800,72161950,49000,49000,49000,49000,0
|
|
20230710,161700,72161950,49000,49000,49000,49000,0
|
|
20230710,161600,72161950,49000,49000,49000,49000,0
|
|
20230710,161500,72161950,49000,49000,49000,49000,0
|
|
20230710,161400,72161950,49000,49000,49000,49000,0
|
|
20230710,161300,72161950,49000,49000,49000,49000,0
|
|
20230710,161200,72161950,49000,49000,49000,49000,0
|
|
20230710,161100,72161950,49000,49000,49000,49000,31
|
|
20230710,161000,72161950,49000,49000,49000,49000,0
|
|
20230710,160900,72161950,49000,49000,49000,49000,0
|
|
20230710,160800,72161950,49000,49000,49000,49000,0
|
|
20230710,160700,72161950,49000,49000,49000,49000,0
|
|
20230710,160600,72161950,49000,49000,49000,49000,0
|
|
20230710,160500,72161950,49000,49000,49000,49000,0
|
|
20230710,160400,72161950,49000,49000,49000,49000,0
|
|
20230710,160300,72161950,49000,49000,49000,49000,0
|
|
20230710,160200,72161950,49000,49000,49000,49000,0
|
|
20230710,160100,72161950,49000,49000,49000,49000,0
|
|
20230710,160000,72161950,49000,49000,49000,49000,0
|
|
20230710,155900,72161950,49000,49000,49000,49000,0
|
|
20230710,155800,72161950,49000,49000,49000,49000,0
|
|
20230710,155700,72161950,49000,49000,49000,49000,0
|
|
20230710,155600,72161950,49000,49000,49000,49000,0
|
|
20230710,155500,72161950,49000,49000,49000,49000,0
|
|
20230710,155400,72161950,49000,49000,49000,49000,0
|
|
20230710,155300,72161950,49000,49000,49000,49000,0
|
|
20230710,155200,72161950,49000,49000,49000,49000,0
|
|
20230710,155100,72161950,49000,49000,49000,49000,0
|
|
20230710,155000,72161950,49000,49000,49000,49000,0
|
|
20230710,154900,72161950,49000,49000,49000,49000,0
|
|
20230710,154800,72161950,49000,49000,49000,49000,0
|
|
20230710,154700,72161950,49000,49000,49000,49000,0
|
|
20230710,154600,72161950,49000,49000,49000,49000,0
|
|
20230710,154500,72161950,49000,49000,49000,49000,0
|
|
20230710,154400,72161950,49000,49000,49000,49000,0
|
|
20230710,154300,72161950,49000,49000,49000,49000,0
|
|
20230710,154200,72161950,49000,49000,49000,49000,0
|
|
20230710,154100,72161950,49000,49000,49000,49000,31
|
|
20230710,154000,72161950,49000,49000,49000,49000,0
|
|
20230710,153900,72161950,49000,49000,49000,49000,0
|
|
20230710,153800,72161950,49000,49000,49000,49000,0
|
|
20230710,153700,72161950,49000,49000,49000,49000,0
|
|
20230710,153600,72161950,49000,49000,49000,49000,0
|
|
20230710,153500,72161950,49000,49000,49000,49000,0
|
|
20230710,153400,72161950,49000,49000,49000,49000,0
|
|
20230710,153300,72161950,49000,49000,49000,49000,0
|
|
20230710,153200,72161950,49000,49000,49000,49000,0
|
|
20230710,153100,72161950,49000,49000,49000,49000,0
|
|
20230710,153000,72161950,49000,49000,49000,49000,31
|
|
20230710,152900,70642950,49000,49000,49000,49000,0
|
|
20230710,152800,70642950,49000,49000,49000,49000,0
|
|
20230710,152700,70642950,49000,49000,49000,49000,0
|
|
20230710,152600,70642950,49000,49000,49000,49000,0
|
|
20230710,152500,70642950,49000,49000,49000,49000,0
|
|
20230710,152400,70642950,49000,49000,49000,49000,0
|
|
20230710,152300,70642950,49000,49000,49000,49000,0
|
|
20230710,152200,70642950,49000,49000,49000,49000,0
|
|
20230710,152100,70642950,49000,49000,49000,49000,0
|
|
20230710,152000,70642950,49000,49000,49000,49000,0
|
|
20230710,151900,70642950,49000,49000,49000,49000,0
|
|
20230710,151800,70642950,49000,49000,49000,49000,0
|
|
20230710,151700,70642950,49000,49000,49000,49000,0
|
|
20230710,151600,70642950,49000,49000,49000,49000,0
|
|
20230710,151500,70642950,49000,49000,49000,49000,0
|
|
20230710,151400,70642950,49000,49000,49000,49000,0
|
|
20230710,151300,70642950,49000,49000,49000,49000,0
|
|
20230710,151200,70642950,49000,49000,49000,49000,1
|
|
20230710,151100,70593950,48950,48950,48950,48950,0
|
|
20230710,151000,70593950,48950,48950,48950,48950,0
|
|
20230710,150900,70593950,48950,48950,48950,48950,0
|
|
20230710,150800,70593950,48950,48950,48950,48950,48
|
|
20230710,150700,68244350,48950,48950,48950,48950,0
|
|
20230710,150600,68244350,48950,48950,48950,48950,0
|
|
20230710,150500,68244350,48950,48950,48950,48950,0
|
|
20230710,150400,68244350,48950,48950,48950,48950,0
|
|
20230710,150300,68244350,48950,48950,48950,48950,4
|
|
20230710,150200,68048550,48950,48950,48950,48950,0
|
|
20230710,150100,68048550,48950,48950,48950,48950,0
|
|
20230710,150000,68048550,48950,48950,48950,48950,0
|
|
20230710,145900,68048550,48950,48950,48950,48950,0
|
|
20230710,145800,68048550,48950,48950,48950,48950,0
|
|
20230710,145700,68048550,48950,48950,48950,48950,0
|
|
20230710,145600,68048550,48950,48950,48950,48950,1
|
|
20230710,145500,67999600,48950,48950,48950,48950,0
|
|
20230710,145400,67999600,48950,48950,48950,48950,0
|
|
20230710,145300,67999600,48950,48950,48950,48950,3
|
|
20230710,145200,67852750,48900,48900,48900,48900,0
|
|
20230710,145100,67852750,48900,48900,48900,48900,0
|
|
20230710,145000,67852750,48900,48900,48900,48900,0
|
|
20230710,144900,67852750,48900,48900,48900,48900,0
|
|
20230710,144800,67852750,48900,48900,48900,48900,0
|
|
20230710,144700,67852750,48900,48900,48900,48900,0
|
|
20230710,144600,67852750,48900,48900,48900,48900,0
|
|
20230710,144500,67852750,48900,48900,48900,48900,0
|
|
20230710,144400,67852750,48900,48900,48900,48900,0
|
|
20230710,144300,67852750,48900,48900,48900,48900,0
|
|
20230710,144200,67852750,48900,48900,48900,48900,0
|
|
20230710,144100,67852750,48900,48900,48900,48900,0
|
|
20230710,144000,67852750,48900,48900,48900,48900,0
|
|
20230710,143900,67852750,48900,48900,48900,48900,0
|
|
20230710,143800,67852750,48900,48900,48900,48900,0
|
|
20230710,143700,67852750,48900,48900,48900,48900,0
|
|
20230710,143600,67852750,48900,48900,48900,48900,0
|
|
20230710,143500,67852750,48900,48900,48900,48900,0
|
|
20230710,143400,67852750,48900,48900,48900,48900,0
|
|
20230710,143300,67852750,48900,48900,48900,48900,0
|
|
20230710,143200,67852750,48900,48900,48900,48900,0
|
|
20230710,143100,67852750,48900,48900,48900,48900,0
|
|
20230710,143000,67852750,48900,48900,48900,48900,0
|
|
20230710,142900,67852750,48900,48900,48900,48900,0
|
|
20230710,142800,67852750,48900,48900,48900,48900,0
|
|
20230710,142700,67852750,48900,48900,48900,48900,0
|
|
20230710,142600,67852750,48900,48900,48900,48900,0
|
|
20230710,142500,67852750,48900,48900,48900,48900,0
|
|
20230710,142400,67852750,48900,48900,48900,48900,0
|
|
20230710,142300,67852750,48900,48900,48900,48900,0
|
|
20230710,142200,67852750,48900,48900,48900,48900,0
|
|
20230710,142100,67852750,48900,48900,48900,48900,0
|
|
20230710,142000,67852750,48900,48900,48900,48900,0
|
|
20230710,141900,67852750,48900,48900,48900,48900,0
|
|
20230710,141800,67852750,48900,48900,48900,48900,0
|
|
20230710,141700,67852750,48900,48900,48900,48900,0
|
|
20230710,141600,67852750,48900,48900,48900,48900,0
|
|
20230710,141500,67852750,48900,48900,48900,48900,0
|
|
20230710,141400,67852750,48900,48900,48900,48900,0
|
|
20230710,141300,67852750,48900,48900,48900,48900,0
|
|
20230710,141200,67852750,48900,48900,48900,48900,0
|
|
20230710,141100,67852750,48900,48900,48900,48900,0
|
|
20230710,141000,67852750,48900,48900,48900,48900,0
|
|
20230710,140900,67852750,48900,48900,48900,48900,0
|
|
20230710,140800,67852750,48900,48900,48900,48900,0
|
|
20230710,140700,67852750,48900,48900,48900,48900,0
|
|
20230710,140600,67852750,48900,48900,48900,48900,0
|
|
20230710,140500,67852750,48900,48900,48900,48900,0
|
|
20230710,140400,67852750,48900,48900,48900,48900,0
|
|
20230710,140300,67852750,48900,48900,48900,48900,0
|
|
20230710,140200,67852750,48900,48900,48900,48900,0
|
|
20230710,140100,67852750,48900,48900,48900,48900,0
|
|
20230710,140000,67852750,48900,48900,48900,48900,0
|
|
20230710,135900,67852750,48900,48900,48900,48900,0
|
|
20230710,135800,67852750,48900,48900,48900,48900,0
|
|
20230710,135700,67852750,48900,48900,48900,48900,0
|
|
20230710,135600,67852750,48900,48900,48900,48900,0
|
|
20230710,135500,67852750,48900,48900,48900,48900,0
|
|
20230710,135400,67852750,48900,48900,48900,48900,0
|
|
20230710,135300,67852750,48900,48900,48900,48900,0
|
|
20230710,135200,67852750,48900,48900,48900,48900,0
|
|
20230710,135100,67852750,48900,48900,48900,48900,0
|
|
20230710,135000,67852750,48900,48900,48900,48900,0
|
|
20230710,134900,67852750,48900,48900,48900,48900,0
|
|
20230710,134800,67852750,48900,48900,48900,48900,0
|
|
20230710,134700,67852750,48900,48900,48900,48900,0
|
|
20230710,134600,67852750,48900,48900,48900,48900,0
|
|
20230710,134500,67852750,48900,48900,48900,48900,0
|
|
20230710,134400,67852750,48900,48900,48900,48900,0
|
|
20230710,134300,67852750,48900,48900,48900,48900,0
|
|
20230710,134200,67852750,48900,49000,49000,48900,2
|
|
20230710,134100,67754850,49250,49250,49250,49250,0
|
|
20230710,134000,67754850,49250,49250,49250,49250,0
|
|
20230710,133900,67754850,49250,49250,49250,49250,0
|
|
20230710,133800,67754850,49250,49250,49250,49250,0
|
|
20230710,133700,67754850,49250,49250,49250,49250,0
|
|
20230710,133600,67754850,49250,49250,49250,49250,0
|
|
20230710,133500,67754850,49250,49250,49250,49250,0
|
|
20230710,133400,67754850,49250,49250,49250,49250,0
|
|
20230710,133300,67754850,49250,49250,49250,49250,0
|
|
20230710,133200,67754850,49250,49250,49250,49250,0
|
|
20230710,133100,67754850,49250,49250,49250,49250,0
|
|
20230710,133000,67754850,49250,49250,49250,49250,0
|
|
20230710,132900,67754850,49250,49250,49250,49250,0
|
|
20230710,132800,67754850,49250,49250,49250,49250,0
|
|
20230710,132700,67754850,49250,49250,49250,49250,0
|
|
20230710,132600,67754850,49250,49250,49250,49250,0
|
|
20230710,132500,67754850,49250,49250,49250,49250,0
|
|
20230710,132400,67754850,49250,49250,49250,49250,0
|
|
20230710,132300,67754850,49250,49250,49250,49250,0
|
|
20230710,132200,67754850,49250,49250,49250,49250,0
|
|
20230710,132100,67754850,49250,49250,49250,49250,0
|
|
20230710,132000,67754850,49250,49250,49250,49250,0
|
|
20230710,131900,67754850,49250,49250,49250,49250,0
|
|
20230710,131800,67754850,49250,49250,49250,49250,0
|
|
20230710,131700,67754850,49250,49250,49250,49250,8
|
|
20230710,131600,67360850,49250,49250,49250,49250,0
|
|
20230710,131500,67360850,49250,49250,49250,49250,0
|
|
20230710,131400,67360850,49250,49250,49250,49250,0
|
|
20230710,131300,67360850,49250,49250,49250,49250,0
|
|
20230710,131200,67360850,49250,49250,49250,49250,0
|
|
20230710,131100,67360850,49250,49250,49250,49250,0
|
|
20230710,131000,67360850,49250,49250,49250,49250,0
|
|
20230710,130900,67360850,49250,49250,49250,49250,124
|
|
20230710,130800,61253850,49350,49350,49350,49350,0
|
|
20230710,130700,61253850,49350,49350,49350,49350,0
|
|
20230710,130600,61253850,49350,49350,49350,49350,0
|
|
20230710,130500,61253850,49350,49350,49350,49350,0
|
|
20230710,130400,61253850,49350,49350,49350,49350,0
|
|
20230710,130300,61253850,49350,49350,49350,49350,0
|
|
20230710,130200,61253850,49350,49350,49350,49350,0
|
|
20230710,130100,61253850,49350,49350,49350,49350,45
|
|
20230710,130000,59033100,49350,49350,49350,49350,0
|
|
20230710,125900,59033100,49350,49350,49350,49350,0
|
|
20230710,125800,59033100,49350,49350,49350,49350,12
|
|
20230710,125700,58440900,49400,49400,49400,49400,0
|
|
20230710,125600,58440900,49400,49400,49400,49400,0
|
|
20230710,125500,58440900,49400,49400,49400,49400,0
|
|
20230710,125400,58440900,49400,49400,49400,49400,0
|
|
20230710,125300,58440900,49400,49400,49400,49400,0
|
|
20230710,125200,58440900,49400,49400,49400,49400,0
|
|
20230710,125100,58440900,49400,49400,49400,49400,0
|
|
20230710,125000,58440900,49400,49400,49400,49400,0
|
|
20230710,124900,58440900,49400,49400,49400,49400,0
|
|
20230710,124800,58440900,49400,49400,49400,49400,0
|
|
20230710,124700,58440900,49400,49400,49400,49400,0
|
|
20230710,124600,58440900,49400,49400,49400,49400,0
|
|
20230710,124500,58440900,49400,49400,49400,49400,0
|
|
20230710,124400,58440900,49400,49400,49400,49400,0
|
|
20230710,124300,58440900,49400,49400,49400,49400,31
|
|
20230710,124200,56909500,49400,49400,49400,49400,0
|
|
20230710,124100,56909500,49400,49400,49400,49400,0
|
|
20230710,124000,56909500,49400,49400,49400,49400,0
|
|
20230710,123900,56909500,49400,49400,49400,49400,0
|
|
20230710,123800,56909500,49400,49400,49400,49400,0
|
|
20230710,123700,56909500,49400,49400,49400,49400,0
|
|
20230710,123600,56909500,49400,49400,49400,49400,0
|
|
20230710,123500,56909500,49400,49400,49400,49400,0
|
|
20230710,123400,56909500,49400,49400,49400,49400,0
|
|
20230710,123300,56909500,49400,49400,49400,49400,0
|
|
20230710,123200,56909500,49400,49400,49400,49400,0
|
|
20230710,123100,56909500,49400,49400,49400,49400,0
|
|
20230710,123000,56909500,49400,49400,49400,49400,0
|
|
20230710,122900,56909500,49400,49400,49400,49400,0
|
|
20230710,122800,56909500,49400,49400,49400,49400,0
|
|
20230710,122700,56909500,49400,49400,49400,49400,0
|
|
20230710,122600,56909500,49400,49400,49400,49400,3
|
|
20230710,122500,56761300,49400,49400,49400,49400,0
|
|
20230710,122400,56761300,49400,49400,49400,49400,0
|
|
20230710,122300,56761300,49400,49400,49400,49400,0
|
|
20230710,122200,56761300,49400,49400,49400,49400,0
|
|
20230710,122100,56761300,49400,49400,49400,49400,0
|
|
20230710,122000,56761300,49400,49400,49400,49400,0
|
|
20230710,121900,56761300,49400,49400,49400,49400,0
|
|
20230710,121800,56761300,49400,49400,49400,49400,14
|
|
20230710,121700,56069700,49600,49600,49600,49600,0
|
|
20230710,121600,56069700,49600,49600,49600,49600,0
|
|
20230710,121500,56069700,49600,49600,49600,49600,0
|
|
20230710,121400,56069700,49600,49600,49600,49600,0
|
|
20230710,121300,56069700,49600,49600,49600,49600,0
|
|
20230710,121200,56069700,49600,49600,49600,49600,0
|
|
20230710,121100,56069700,49600,49600,49600,49600,0
|
|
20230710,121000,56069700,49600,49600,49600,49600,0
|
|
20230710,120900,56069700,49600,49600,49600,49600,0
|
|
20230710,120800,56069700,49600,49600,49600,49600,0
|
|
20230710,120700,56069700,49600,49600,49600,49600,0
|
|
20230710,120600,56069700,49600,49600,49600,49600,0
|
|
20230710,120500,56069700,49600,49600,49600,49600,0
|
|
20230710,120400,56069700,49600,49600,49600,49600,0
|
|
20230710,120300,56069700,49600,49600,49600,49600,0
|
|
20230710,120200,56069700,49600,49600,49600,49600,0
|
|
20230710,120100,56069700,49600,49600,49600,49600,0
|
|
20230710,120000,56069700,49600,49600,49600,49600,0
|
|
20230710,115900,56069700,49600,49600,49600,49600,0
|
|
20230710,115800,56069700,49600,49600,49600,49600,0
|
|
20230710,115700,56069700,49600,49600,49600,49600,0
|
|
20230710,115600,56069700,49600,49600,49600,49600,0
|
|
20230710,115500,56069700,49600,49600,49600,49600,0
|
|
20230710,115400,56069700,49600,49600,49600,49600,0
|
|
20230710,115300,56069700,49600,49600,49600,49600,0
|
|
20230710,115200,56069700,49600,49600,49600,49600,0
|
|
20230710,115100,56069700,49600,49550,49600,49550,4
|
|
20230710,115000,55871400,49350,49350,49350,49350,0
|
|
20230710,114900,55871400,49350,49350,49350,49350,0
|
|
20230710,114800,55871400,49350,49350,49350,49350,0
|
|
20230710,114700,55871400,49350,49350,49350,49350,0
|
|
20230710,114600,55871400,49350,49350,49350,49350,0
|
|
20230710,114500,55871400,49350,49350,49350,49350,0
|
|
20230710,114400,55871400,49350,49350,49350,49350,0
|
|
20230710,114300,55871400,49350,49350,49350,49350,0
|
|
20230710,114200,55871400,49350,49350,49350,49350,0
|
|
20230710,114100,55871400,49350,49350,49350,49350,0
|
|
20230710,114000,55871400,49350,49350,49350,49350,0
|
|
20230710,113900,55871400,49350,49350,49350,49350,0
|
|
20230710,113800,55871400,49350,49350,49350,49350,0
|
|
20230710,113700,55871400,49350,49350,49350,49350,0
|
|
20230710,113600,55871400,49350,49350,49350,49350,0
|
|
20230710,113500,55871400,49350,49350,49350,49350,0
|
|
20230710,113400,55871400,49350,49350,49350,49350,0
|
|
20230710,113300,55871400,49350,49350,49350,49350,0
|
|
20230710,113200,55871400,49350,49350,49350,49350,0
|
|
20230710,113100,55871400,49350,49350,49350,49350,0
|
|
20230710,113000,55871400,49350,49350,49350,49350,0
|
|
20230710,112900,55871400,49350,49350,49350,49350,0
|
|
20230710,112800,55871400,49350,49350,49350,49350,0
|
|
20230710,112700,55871400,49350,49350,49350,49350,0
|
|
20230710,112600,55871400,49350,49350,49350,49350,0
|
|
20230710,112500,55871400,49350,49350,49350,49350,0
|
|
20230710,112400,55871400,49350,49350,49350,49350,0
|
|
20230710,112300,55871400,49350,49350,49350,49350,0
|
|
20230710,112200,55871400,49350,49350,49350,49350,0
|
|
20230710,112100,55871400,49350,49350,49350,49350,0
|
|
20230710,112000,55871400,49350,49350,49350,49350,0
|
|
20230710,111900,55871400,49350,49350,49350,49350,0
|
|
20230710,111800,55871400,49350,49350,49350,49350,0
|
|
20230710,111700,55871400,49350,49350,49350,49350,0
|
|
20230710,111600,55871400,49350,49350,49350,49350,0
|
|
20230710,111500,55871400,49350,49350,49350,49350,0
|
|
20230710,111400,55871400,49350,49350,49350,49350,1
|
|
20230710,111300,55822050,49550,49550,49550,49550,0
|
|
20230710,111200,55822050,49550,49550,49550,49550,0
|
|
20230710,111100,55822050,49550,49550,49550,49550,0
|
|
20230710,111000,55822050,49550,49550,49550,49550,0
|
|
20230710,110900,55822050,49550,49550,49550,49550,0
|
|
20230710,110800,55822050,49550,49550,49550,49550,0
|
|
20230710,110700,55822050,49550,49550,49550,49550,0
|
|
20230710,110600,55822050,49550,49550,49550,49550,0
|
|
20230710,110500,55822050,49550,49550,49550,49550,0
|
|
20230710,110400,55822050,49550,49550,49550,49550,12
|
|
20230710,110300,55227450,49350,49350,49350,49350,0
|
|
20230710,110200,55227450,49350,49350,49350,49350,0
|
|
20230710,110100,55227450,49350,49350,49350,49350,0
|
|
20230710,110000,55227450,49350,49350,49350,49350,0
|
|
20230710,105900,55227450,49350,49350,49350,49350,0
|
|
20230710,105800,55227450,49350,49350,49350,49350,0
|
|
20230710,105700,55227450,49350,49350,49350,49350,0
|
|
20230710,105600,55227450,49350,49350,49350,49350,0
|
|
20230710,105500,55227450,49350,49350,49350,49350,1
|
|
20230710,105400,55178100,49350,49350,49350,49350,0
|
|
20230710,105300,55178100,49350,49350,49350,49350,0
|
|
20230710,105200,55178100,49350,49350,49350,49350,0
|
|
20230710,105100,55178100,49350,49350,49350,49350,0
|
|
20230710,105000,55178100,49350,49350,49350,49350,0
|
|
20230710,104900,55178100,49350,49350,49350,49350,0
|
|
20230710,104800,55178100,49350,49350,49350,49350,0
|
|
20230710,104700,55178100,49350,49350,49350,49350,0
|
|
20230710,104600,55178100,49350,49350,49350,49350,0
|
|
20230710,104500,55178100,49350,49350,49350,49350,0
|
|
20230710,104400,55178100,49350,49350,49350,49350,0
|
|
20230710,104300,55178100,49350,49350,49350,49350,1
|
|
20230710,104200,55128750,49450,49450,49450,49450,0
|
|
20230710,104100,55128750,49450,49450,49450,49450,0
|
|
20230710,104000,55128750,49450,49450,49450,49450,0
|
|
20230710,103900,55128750,49450,49450,49450,49450,0
|
|
20230710,103800,55128750,49450,49450,49450,49450,0
|
|
20230710,103700,55128750,49450,49450,49450,49450,0
|
|
20230710,103600,55128750,49450,49450,49450,49450,0
|
|
20230710,103500,55128750,49450,49450,49450,49450,0
|
|
20230710,103400,55128750,49450,49450,49450,49450,0
|
|
20230710,103300,55128750,49450,49450,49450,49450,0
|
|
20230710,103200,55128750,49450,49450,49450,49450,0
|
|
20230710,103100,55128750,49450,49450,49450,49450,0
|
|
20230710,103000,55128750,49450,49450,49450,49450,0
|
|
20230710,102900,55128750,49450,49450,49450,49450,0
|
|
20230710,102800,55128750,49450,49450,49450,49450,0
|
|
20230710,102700,55128750,49450,49450,49450,49450,0
|
|
20230710,102600,55128750,49450,49450,49450,49450,0
|
|
20230710,102500,55128750,49450,49450,49450,49450,0
|
|
20230710,102400,55128750,49450,49450,49450,49450,0
|
|
20230710,102300,55128750,49450,49450,49450,49450,0
|
|
20230710,102200,55128750,49450,49450,49450,49450,0
|
|
20230710,102100,55128750,49450,49450,49450,49450,2
|
|
20230710,102000,55029850,49250,49250,49250,49250,0
|
|
20230710,101900,55029850,49250,49250,49250,49250,0
|
|
20230710,101800,55029850,49250,49250,49250,49250,3
|
|
20230710,101700,54882100,48750,48750,48750,48750,0
|
|
20230710,101600,54882100,48750,48750,48750,48750,0
|
|
20230710,101500,54882100,48750,48750,48750,48750,0
|
|
20230710,101400,54882100,48750,48800,48800,48750,5
|
|
20230710,101300,54638200,48600,48600,48600,48600,0
|
|
20230710,101200,54638200,48600,48600,48600,48600,0
|
|
20230710,101100,54638200,48600,48600,48600,48600,0
|
|
20230710,101000,54638200,48600,48600,48600,48600,0
|
|
20230710,100900,54638200,48600,48600,48600,48600,0
|
|
20230710,100800,54638200,48600,48600,48600,48600,0
|
|
20230710,100700,54638200,48600,49200,49200,48600,89
|
|
20230710,100600,50290650,49600,49600,49600,49600,0
|
|
20230710,100500,50290650,49600,49600,49600,49600,2
|
|
20230710,100400,50191450,49600,49600,49600,49600,0
|
|
20230710,100300,50191450,49600,49700,49700,49600,247
|
|
20230710,100200,37927900,49700,49700,49700,49700,0
|
|
20230710,100100,37927900,49700,49700,49700,49700,0
|
|
20230710,100000,37927900,49700,49750,49750,49700,18
|
|
20230710,095900,37032650,50200,50200,50200,50200,0
|
|
20230710,095800,37032650,50200,50200,50200,50200,0
|
|
20230710,095700,37032650,50200,50200,50200,50200,0
|
|
20230710,095600,37032650,50200,50200,50200,50200,0
|
|
20230710,095500,37032650,50200,50200,50200,50200,0
|
|
20230710,095400,37032650,50200,50200,50200,50200,0
|
|
20230710,095300,37032650,50200,50200,50200,50200,0
|
|
20230710,095200,37032650,50200,50200,50200,50200,0
|
|
20230710,095100,37032650,50200,50200,50200,50200,25
|
|
20230710,095000,35777650,50200,49800,50200,49750,8
|
|
20230710,094900,35377350,50300,50300,50300,50300,19
|
|
20230710,094800,34421650,50300,50300,50300,50300,0
|
|
20230710,094700,34421650,50300,50100,50300,50100,6
|
|
20230710,094600,34120550,50100,50100,50100,50100,20
|
|
20230710,094500,33118550,50000,50000,50000,50000,11
|
|
20230710,094400,32568550,50000,50000,50000,50000,20
|
|
20230710,094300,31568550,49950,49950,49950,49950,0
|
|
20230710,094200,31568550,49950,49950,49950,49950,0
|
|
20230710,094100,31568550,49950,49950,49950,49950,0
|
|
20230710,094000,31568550,49950,49950,49950,49950,10
|
|
20230710,093900,31069050,49950,49950,49950,49950,0
|
|
20230710,093800,31069050,49950,49950,49950,49950,0
|
|
20230710,093700,31069050,49950,49950,49950,49950,4
|
|
20230710,093600,30869250,49800,49800,49800,49800,0
|
|
20230710,093500,30869250,49800,49800,49800,49800,19
|
|
20230710,093400,29923050,49900,49800,49900,49800,30
|
|
20230710,093300,28427350,49800,49800,49800,49800,5
|
|
20230710,093200,28178350,49800,49800,49800,49800,4
|
|
20230710,093100,27979150,49750,49700,49750,49650,19
|
|
20230710,093000,27034350,49700,49700,49700,49700,1
|
|
20230710,092900,26984650,49650,49150,49650,49150,25
|
|
20230710,092800,25746000,49150,49150,49150,49150,11
|
|
20230710,092700,25205350,49100,49100,49100,49100,0
|
|
20230710,092600,25205350,49100,49100,49100,49100,0
|
|
20230710,092500,25205350,49100,49100,49100,49100,9
|
|
20230710,092400,24763450,49100,49100,49100,49100,70
|
|
20230710,092300,21326450,49100,49100,49100,49100,2
|
|
20230710,092200,21228250,49050,49050,49050,49050,1
|
|
20230710,092100,21179200,48900,48900,48900,48900,0
|
|
20230710,092000,21179200,48900,48900,48900,48900,0
|
|
20230710,091900,21179200,48900,48900,48900,48900,1
|
|
20230710,091800,21130300,49000,49000,49000,49000,1
|
|
20230710,091700,21081300,48950,48950,48950,48950,1
|
|
20230710,091600,21032350,48950,48950,48950,48950,0
|
|
20230710,091500,21032350,48950,49000,49000,48950,50
|
|
20230710,091400,18584150,49000,48950,49000,48950,4
|
|
20230710,091300,18388300,48950,48950,48950,48950,0
|
|
20230710,091200,18388300,48950,48950,48950,48950,0
|
|
20230710,091100,18388300,48950,48950,48950,48950,0
|
|
20230710,091000,18388300,48950,48950,48950,48950,0
|
|
20230710,090900,18388300,48950,48950,48950,48950,0
|
|
20230710,090800,18388300,48950,48950,48950,48950,0
|
|
20230710,090700,18388300,48950,48950,48950,48950,0
|
|
20230710,090600,18388300,48950,48950,48950,48950,1
|
|
20230710,090500,18339350,48950,48950,48950,48950,20
|
|
20230710,090400,17360350,49050,49000,49050,49000,2
|
|
20230710,090300,17262300,48950,48950,48950,48950,1
|
|
20230710,090200,17213350,48800,48800,48800,48800,0
|
|
20230710,090100,17213350,48800,49000,50900,48650,324
|
|
20230710,090000,980000,49000,49000,49000,49000,20
|