657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195400,707157900,30300,30300,30300,30300,261
|
|
20230705,195300,707157900,30300,30300,30300,30300,0
|
|
20230705,195200,707157900,30300,30300,30300,30300,0
|
|
20230705,195100,707157900,30300,30300,30300,30300,0
|
|
20230705,195000,707157900,30300,30300,30300,30300,0
|
|
20230705,194900,707157900,30300,30300,30300,30300,0
|
|
20230705,194800,707157900,30300,30300,30300,30300,0
|
|
20230705,194700,707157900,30300,30300,30300,30300,0
|
|
20230705,194600,707157900,30300,30300,30300,30300,0
|
|
20230705,194500,707157900,30300,30300,30300,30300,0
|
|
20230705,194400,707157900,30300,30300,30300,30300,0
|
|
20230705,194300,707157900,30300,30300,30300,30300,0
|
|
20230705,194200,707157900,30300,30300,30300,30300,0
|
|
20230705,194100,707157900,30300,30300,30300,30300,0
|
|
20230705,194000,707157900,30300,30300,30300,30300,0
|
|
20230705,193900,707157900,30300,30300,30300,30300,0
|
|
20230705,193800,707157900,30300,30300,30300,30300,0
|
|
20230705,193700,707157900,30300,30300,30300,30300,0
|
|
20230705,193600,707157900,30300,30300,30300,30300,0
|
|
20230705,193500,707157900,30300,30300,30300,30300,0
|
|
20230705,193400,707157900,30300,30300,30300,30300,0
|
|
20230705,193300,707157900,30300,30300,30300,30300,0
|
|
20230705,193200,707157900,30300,30300,30300,30300,0
|
|
20230705,193100,707157900,30300,30300,30300,30300,0
|
|
20230705,193000,707157900,30300,30300,30300,30300,0
|
|
20230705,192900,707157900,30300,30300,30300,30300,0
|
|
20230705,192800,707157900,30300,30300,30300,30300,0
|
|
20230705,192700,707157900,30300,30300,30300,30300,0
|
|
20230705,192600,707157900,30300,30300,30300,30300,0
|
|
20230705,192500,707157900,30300,30300,30300,30300,0
|
|
20230705,192400,707157900,30300,30300,30300,30300,261
|
|
20230705,192300,707157900,30300,30300,30300,30300,0
|
|
20230705,192200,707157900,30300,30300,30300,30300,0
|
|
20230705,192100,707157900,30300,30300,30300,30300,0
|
|
20230705,192000,707157900,30300,30300,30300,30300,0
|
|
20230705,191900,707157900,30300,30300,30300,30300,0
|
|
20230705,191800,707157900,30300,30300,30300,30300,0
|
|
20230705,191700,707157900,30300,30300,30300,30300,0
|
|
20230705,191600,707157900,30300,30300,30300,30300,0
|
|
20230705,191500,707157900,30300,30300,30300,30300,0
|
|
20230705,191400,707157900,30300,30300,30300,30300,0
|
|
20230705,191300,707157900,30300,30300,30300,30300,0
|
|
20230705,191200,707157900,30300,30300,30300,30300,0
|
|
20230705,191100,707157900,30300,30300,30300,30300,0
|
|
20230705,191000,707157900,30300,30300,30300,30300,0
|
|
20230705,190900,707157900,30300,30300,30300,30300,0
|
|
20230705,190800,707157900,30300,30300,30300,30300,0
|
|
20230705,190700,707157900,30300,30300,30300,30300,0
|
|
20230705,190600,707157900,30300,30300,30300,30300,0
|
|
20230705,190500,707157900,30300,30300,30300,30300,0
|
|
20230705,190400,707157900,30300,30300,30300,30300,0
|
|
20230705,190300,707157900,30300,30300,30300,30300,0
|
|
20230705,190200,707157900,30300,30300,30300,30300,0
|
|
20230705,190100,707157900,30300,30300,30300,30300,0
|
|
20230705,190000,707157900,30300,30300,30300,30300,0
|
|
20230705,185900,707157900,30300,30300,30300,30300,0
|
|
20230705,185800,707157900,30300,30300,30300,30300,0
|
|
20230705,185700,707157900,30300,30300,30300,30300,0
|
|
20230705,185600,707157900,30300,30300,30300,30300,0
|
|
20230705,185500,707157900,30300,30300,30300,30300,0
|
|
20230705,185400,707157900,30300,30300,30300,30300,261
|
|
20230705,185300,707157900,30300,30300,30300,30300,0
|
|
20230705,185200,707157900,30300,30300,30300,30300,0
|
|
20230705,185100,707157900,30300,30300,30300,30300,0
|
|
20230705,185000,707157900,30300,30300,30300,30300,0
|
|
20230705,184900,707157900,30300,30300,30300,30300,0
|
|
20230705,184800,707157900,30300,30300,30300,30300,0
|
|
20230705,184700,707157900,30300,30300,30300,30300,0
|
|
20230705,184600,707157900,30300,30300,30300,30300,0
|
|
20230705,184500,707157900,30300,30300,30300,30300,0
|
|
20230705,184400,707157900,30300,30300,30300,30300,0
|
|
20230705,184300,707157900,30300,30300,30300,30300,0
|
|
20230705,184200,707157900,30300,30300,30300,30300,0
|
|
20230705,184100,707157900,30300,30300,30300,30300,0
|
|
20230705,184000,707157900,30300,30300,30300,30300,0
|
|
20230705,183900,707157900,30300,30300,30300,30300,0
|
|
20230705,183800,707157900,30300,30300,30300,30300,0
|
|
20230705,183700,707157900,30300,30300,30300,30300,0
|
|
20230705,183600,707157900,30300,30300,30300,30300,0
|
|
20230705,183500,707157900,30300,30300,30300,30300,0
|
|
20230705,183400,707157900,30300,30300,30300,30300,0
|
|
20230705,183300,707157900,30300,30300,30300,30300,0
|
|
20230705,183200,707157900,30300,30300,30300,30300,0
|
|
20230705,183100,707157900,30300,30300,30300,30300,0
|
|
20230705,183000,707157900,30300,30300,30300,30300,0
|
|
20230705,182900,707157900,30300,30300,30300,30300,0
|
|
20230705,182800,707157900,30300,30300,30300,30300,0
|
|
20230705,182700,707157900,30300,30300,30300,30300,0
|
|
20230705,182600,707157900,30300,30300,30300,30300,0
|
|
20230705,182500,707157900,30300,30300,30300,30300,0
|
|
20230705,182400,707157900,30300,30300,30300,30300,261
|
|
20230705,182300,707157900,30300,30300,30300,30300,0
|
|
20230705,182200,707157900,30300,30300,30300,30300,0
|
|
20230705,182100,707157900,30300,30300,30300,30300,0
|
|
20230705,182000,707157900,30300,30300,30300,30300,0
|
|
20230705,181900,707157900,30300,30300,30300,30300,0
|
|
20230705,181800,707157900,30300,30300,30300,30300,0
|
|
20230705,181700,707157900,30300,30300,30300,30300,0
|
|
20230705,181600,707157900,30300,30300,30300,30300,0
|
|
20230705,181500,707157900,30300,30300,30300,30300,0
|
|
20230705,181400,707157900,30300,30300,30300,30300,0
|
|
20230705,181300,707157900,30300,30300,30300,30300,0
|
|
20230705,181200,707157900,30300,30300,30300,30300,0
|
|
20230705,181100,707157900,30300,30300,30300,30300,0
|
|
20230705,181000,707157900,30300,30300,30300,30300,0
|
|
20230705,180900,707157900,30300,30300,30300,30300,0
|
|
20230705,180800,707157900,30300,30300,30300,30300,0
|
|
20230705,180700,707157900,30300,30300,30300,30300,0
|
|
20230705,180600,707157900,30300,30300,30300,30300,0
|
|
20230705,180500,707157900,30300,30300,30300,30300,0
|
|
20230705,180400,707157900,30300,30300,30300,30300,0
|
|
20230705,180300,707157900,30300,30300,30300,30300,0
|
|
20230705,180200,707157900,30300,30300,30300,30300,0
|
|
20230705,180100,707157900,30300,30300,30300,30300,0
|
|
20230705,180000,707157900,30300,30300,30300,30300,0
|
|
20230705,175900,707157900,30300,30300,30300,30300,0
|
|
20230705,175800,707157900,30300,30300,30300,30300,0
|
|
20230705,175700,707157900,30300,30300,30300,30300,0
|
|
20230705,175600,707157900,30300,30300,30300,30300,0
|
|
20230705,175500,707157900,30300,30300,30300,30300,0
|
|
20230705,175400,707157900,30300,30300,30300,30300,261
|
|
20230705,175300,707157900,30300,30300,30300,30300,0
|
|
20230705,175200,707157900,30300,30300,30300,30300,0
|
|
20230705,175100,707157900,30300,30300,30300,30300,0
|
|
20230705,175000,707157900,30300,30300,30300,30300,0
|
|
20230705,174900,707157900,30300,30300,30300,30300,0
|
|
20230705,174800,707157900,30300,30300,30300,30300,0
|
|
20230705,174700,707157900,30300,30300,30300,30300,0
|
|
20230705,174600,707157900,30300,30300,30300,30300,0
|
|
20230705,174500,707157900,30300,30300,30300,30300,0
|
|
20230705,174400,707157900,30300,30300,30300,30300,0
|
|
20230705,174300,707157900,30300,30300,30300,30300,0
|
|
20230705,174200,707157900,30300,30300,30300,30300,0
|
|
20230705,174100,707157900,30300,30300,30300,30300,0
|
|
20230705,174000,707157900,30300,30300,30300,30300,0
|
|
20230705,173900,707157900,30300,30300,30300,30300,0
|
|
20230705,173800,707157900,30300,30300,30300,30300,0
|
|
20230705,173700,707157900,30300,30300,30300,30300,0
|
|
20230705,173600,707157900,30300,30300,30300,30300,0
|
|
20230705,173500,707157900,30300,30300,30300,30300,0
|
|
20230705,173400,707157900,30300,30300,30300,30300,0
|
|
20230705,173300,707157900,30300,30300,30300,30300,0
|
|
20230705,173200,707157900,30300,30300,30300,30300,0
|
|
20230705,173100,707157900,30300,30300,30300,30300,0
|
|
20230705,173000,707157900,30300,30300,30300,30300,0
|
|
20230705,172900,707157900,30300,30300,30300,30300,0
|
|
20230705,172800,707157900,30300,30300,30300,30300,0
|
|
20230705,172700,707157900,30300,30300,30300,30300,0
|
|
20230705,172600,707157900,30300,30300,30300,30300,0
|
|
20230705,172500,707157900,30300,30300,30300,30300,0
|
|
20230705,172400,707157900,30300,30300,30300,30300,261
|
|
20230705,172300,707157900,30300,30300,30300,30300,0
|
|
20230705,172200,707157900,30300,30300,30300,30300,0
|
|
20230705,172100,707157900,30300,30300,30300,30300,0
|
|
20230705,172000,707157900,30300,30300,30300,30300,0
|
|
20230705,171900,707157900,30300,30300,30300,30300,0
|
|
20230705,171800,707157900,30300,30300,30300,30300,0
|
|
20230705,171700,707157900,30300,30300,30300,30300,0
|
|
20230705,171600,707157900,30300,30300,30300,30300,0
|
|
20230705,171500,707157900,30300,30300,30300,30300,0
|
|
20230705,171400,707157900,30300,30300,30300,30300,0
|
|
20230705,171300,707157900,30300,30300,30300,30300,0
|
|
20230705,171200,707157900,30300,30300,30300,30300,0
|
|
20230705,171100,707157900,30300,30300,30300,30300,0
|
|
20230705,171000,707157900,30300,30300,30300,30300,0
|
|
20230705,170900,707157900,30300,30300,30300,30300,0
|
|
20230705,170800,707157900,30300,30300,30300,30300,0
|
|
20230705,170700,707157900,30300,30300,30300,30300,0
|
|
20230705,170600,707157900,30300,30300,30300,30300,0
|
|
20230705,170500,707157900,30300,30300,30300,30300,0
|
|
20230705,170400,707157900,30300,30300,30300,30300,0
|
|
20230705,170300,707157900,30300,30300,30300,30300,0
|
|
20230705,170200,707157900,30300,30300,30300,30300,0
|
|
20230705,170100,707157900,30300,30300,30300,30300,0
|
|
20230705,170000,707157900,30300,30300,30300,30300,0
|
|
20230705,165900,707157900,30300,30300,30300,30300,0
|
|
20230705,165800,707157900,30300,30300,30300,30300,0
|
|
20230705,165700,707157900,30300,30300,30300,30300,0
|
|
20230705,165600,707157900,30300,30300,30300,30300,0
|
|
20230705,165500,707157900,30300,30300,30300,30300,0
|
|
20230705,165400,707157900,30300,30300,30300,30300,261
|
|
20230705,165300,707157900,30300,30300,30300,30300,0
|
|
20230705,165200,707157900,30300,30300,30300,30300,0
|
|
20230705,165100,707157900,30300,30300,30300,30300,0
|
|
20230705,165000,707157900,30300,30300,30300,30300,0
|
|
20230705,164900,707157900,30300,30300,30300,30300,0
|
|
20230705,164800,707157900,30300,30300,30300,30300,0
|
|
20230705,164700,707157900,30300,30300,30300,30300,0
|
|
20230705,164600,707157900,30300,30300,30300,30300,0
|
|
20230705,164500,707157900,30300,30300,30300,30300,0
|
|
20230705,164400,707157900,30300,30300,30300,30300,0
|
|
20230705,164300,707157900,30300,30300,30300,30300,0
|
|
20230705,164200,707157900,30300,30300,30300,30300,0
|
|
20230705,164100,707157900,30300,30300,30300,30300,0
|
|
20230705,164000,707157900,30300,30300,30300,30300,0
|
|
20230705,163900,707157900,30300,30300,30300,30300,0
|
|
20230705,163800,707157900,30300,30300,30300,30300,0
|
|
20230705,163700,707157900,30300,30300,30300,30300,0
|
|
20230705,163600,707157900,30300,30300,30300,30300,0
|
|
20230705,163500,707157900,30300,30300,30300,30300,0
|
|
20230705,163400,707157900,30300,30300,30300,30300,0
|
|
20230705,163300,707157900,30300,30300,30300,30300,0
|
|
20230705,163200,707157900,30300,30300,30300,30300,0
|
|
20230705,163100,707157900,30300,30300,30300,30300,0
|
|
20230705,163000,707157900,30300,30300,30300,30300,0
|
|
20230705,162900,707157900,30300,30300,30300,30300,0
|
|
20230705,162800,707157900,30300,30300,30300,30300,0
|
|
20230705,162700,707157900,30300,30300,30300,30300,0
|
|
20230705,162600,707157900,30300,30300,30300,30300,0
|
|
20230705,162500,707157900,30300,30300,30300,30300,0
|
|
20230705,162400,707157900,30300,30300,30300,30300,261
|
|
20230705,162300,707157900,30300,30300,30300,30300,0
|
|
20230705,162200,707157900,30300,30300,30300,30300,0
|
|
20230705,162100,707157900,30300,30300,30300,30300,0
|
|
20230705,162000,707157900,30300,30300,30300,30300,0
|
|
20230705,161900,707157900,30300,30300,30300,30300,0
|
|
20230705,161800,707157900,30300,30300,30300,30300,0
|
|
20230705,161700,707157900,30300,30300,30300,30300,0
|
|
20230705,161600,707157900,30300,30300,30300,30300,0
|
|
20230705,161500,707157900,30300,30300,30300,30300,0
|
|
20230705,161400,707157900,30300,30300,30300,30300,0
|
|
20230705,161300,707157900,30300,30300,30300,30300,0
|
|
20230705,161200,707157900,30300,30300,30300,30300,0
|
|
20230705,161100,707157900,30300,30300,30300,30300,0
|
|
20230705,161000,707157900,30300,30300,30300,30300,0
|
|
20230705,160900,707157900,30300,30300,30300,30300,0
|
|
20230705,160800,707157900,30300,30300,30300,30300,0
|
|
20230705,160700,707157900,30300,30300,30300,30300,0
|
|
20230705,160600,707157900,30300,30300,30300,30300,0
|
|
20230705,160500,707157900,30300,30300,30300,30300,0
|
|
20230705,160400,707157900,30300,30300,30300,30300,0
|
|
20230705,160300,707157900,30300,30300,30300,30300,0
|
|
20230705,160200,707157900,30300,30300,30300,30300,0
|
|
20230705,160100,707157900,30300,30300,30300,30300,0
|
|
20230705,160000,707157900,30300,30300,30300,30300,0
|
|
20230705,155900,707157900,30300,30300,30300,30300,0
|
|
20230705,155800,707157900,30300,30300,30300,30300,0
|
|
20230705,155700,707157900,30300,30300,30300,30300,0
|
|
20230705,155600,707157900,30300,30300,30300,30300,0
|
|
20230705,155500,707157900,30300,30300,30300,30300,0
|
|
20230705,155400,707157900,30300,30300,30300,30300,261
|
|
20230705,155300,707157900,30300,30300,30300,30300,0
|
|
20230705,155200,707157900,30300,30300,30300,30300,0
|
|
20230705,155100,707157900,30300,30300,30300,30300,0
|
|
20230705,155000,707157900,30300,30300,30300,30300,0
|
|
20230705,154900,707157900,30300,30300,30300,30300,0
|
|
20230705,154800,707157900,30300,30300,30300,30300,0
|
|
20230705,154700,707157900,30300,30300,30300,30300,0
|
|
20230705,154600,707157900,30300,30300,30300,30300,0
|
|
20230705,154500,707157900,30300,30300,30300,30300,0
|
|
20230705,154400,707157900,30300,30300,30300,30300,0
|
|
20230705,154300,707157900,30300,30300,30300,30300,0
|
|
20230705,154200,707157900,30300,30300,30300,30300,0
|
|
20230705,154100,707157900,30300,30300,30300,30300,0
|
|
20230705,154000,707157900,30300,30300,30300,30300,0
|
|
20230705,153900,707157900,30300,30300,30300,30300,0
|
|
20230705,153800,707157900,30300,30300,30300,30300,0
|
|
20230705,153700,707157900,30300,30300,30300,30300,0
|
|
20230705,153600,707157900,30300,30300,30300,30300,0
|
|
20230705,153500,707157900,30300,30300,30300,30300,0
|
|
20230705,153400,707157900,30300,30300,30300,30300,0
|
|
20230705,153300,707157900,30300,30300,30300,30300,0
|
|
20230705,153200,707157900,30300,30300,30300,30300,0
|
|
20230705,153100,707157900,30300,30300,30300,30300,0
|
|
20230705,153000,707157900,30300,30300,30300,30300,261
|
|
20230705,152900,699249600,30200,30200,30200,30200,0
|
|
20230705,152800,699249600,30200,30200,30200,30200,0
|
|
20230705,152700,699249600,30200,30200,30200,30200,0
|
|
20230705,152600,699249600,30200,30200,30200,30200,0
|
|
20230705,152500,699249600,30200,30200,30200,30200,0
|
|
20230705,152400,699249600,30200,30200,30200,30200,0
|
|
20230705,152300,699249600,30200,30200,30200,30200,0
|
|
20230705,152200,699249600,30200,30200,30200,30200,0
|
|
20230705,152100,699249600,30200,30200,30200,30200,0
|
|
20230705,152000,699249600,30200,30200,30200,30200,0
|
|
20230705,151900,699249600,30200,30250,30250,30100,46
|
|
20230705,151800,697860200,30250,30200,30250,30150,42
|
|
20230705,151700,696592050,30100,30100,30100,30100,18
|
|
20230705,151600,696050250,30250,30200,30250,30200,374
|
|
20230705,151500,684755150,30200,30050,30200,30050,202
|
|
20230705,151400,678654900,30050,30050,30050,30050,0
|
|
20230705,151300,678654900,30050,30050,30050,30050,25
|
|
20230705,151200,677903650,30000,30000,30000,30000,0
|
|
20230705,151100,677903650,30000,30000,30000,30000,0
|
|
20230705,151000,677903650,30000,30000,30000,30000,18
|
|
20230705,150900,677363650,29950,30100,30100,29950,81
|
|
20230705,150800,674932750,30150,30150,30150,30150,101
|
|
20230705,150700,671887600,30150,30100,30150,30100,120
|
|
20230705,150600,668273000,30100,30000,30100,30000,153
|
|
20230705,150500,663673000,30000,30150,30150,30000,1000
|
|
20230705,150400,633609400,30100,30100,30100,30100,0
|
|
20230705,150300,633609400,30100,30100,30100,30100,0
|
|
20230705,150200,633609400,30100,30150,30150,30100,25
|
|
20230705,150100,632856450,30150,30150,30150,30150,55
|
|
20230705,150000,631198200,30150,30150,30150,30150,30
|
|
20230705,145900,630293700,30200,30200,30200,30200,2
|
|
20230705,145800,630233300,30200,30150,30200,30150,21
|
|
20230705,145700,629599300,30150,30150,30150,30150,0
|
|
20230705,145600,629599300,30150,30150,30150,30150,0
|
|
20230705,145500,629599300,30150,30150,30150,30150,1
|
|
20230705,145400,629569150,30150,30150,30150,30150,2
|
|
20230705,145300,629508850,30150,30150,30150,30150,100
|
|
20230705,145200,626493850,30200,30200,30200,30200,4
|
|
20230705,145100,626373050,30200,30200,30200,30200,0
|
|
20230705,145000,626373050,30200,30200,30200,30200,1
|
|
20230705,144900,626342850,30150,30150,30150,30150,0
|
|
20230705,144800,626342850,30150,30150,30150,30150,5
|
|
20230705,144700,626192100,30200,30200,30200,30200,0
|
|
20230705,144600,626192100,30200,30200,30200,30200,0
|
|
20230705,144500,626192100,30200,30200,30200,30200,18
|
|
20230705,144400,625648500,30200,30200,30200,30200,31
|
|
20230705,144300,624712300,30200,30200,30200,30200,3
|
|
20230705,144200,624621700,30150,30150,30150,30150,0
|
|
20230705,144100,624621700,30150,30150,30150,30150,3
|
|
20230705,144000,624531250,30150,30150,30150,30150,0
|
|
20230705,143900,624531250,30150,30150,30150,30150,0
|
|
20230705,143800,624531250,30150,30150,30150,30150,26
|
|
20230705,143700,623747350,30150,30150,30150,30150,0
|
|
20230705,143600,623747350,30150,30150,30150,30150,25
|
|
20230705,143500,622993600,30150,30150,30150,30150,0
|
|
20230705,143400,622993600,30150,30150,30150,30150,0
|
|
20230705,143300,622993600,30150,30150,30150,30150,92
|
|
20230705,143200,620219800,30150,30150,30150,30150,0
|
|
20230705,143100,620219800,30150,30150,30150,30150,0
|
|
20230705,143000,620219800,30150,30150,30150,30150,1
|
|
20230705,142900,620189650,30150,30200,30200,30150,42
|
|
20230705,142800,618923000,30150,30150,30150,30150,111
|
|
20230705,142700,615576350,30150,30150,30150,30150,5
|
|
20230705,142600,615425600,30200,30200,30200,30200,0
|
|
20230705,142500,615425600,30200,30200,30200,30200,0
|
|
20230705,142400,615425600,30200,30200,30200,30200,20
|
|
20230705,142300,614821600,30200,30200,30200,30200,0
|
|
20230705,142200,614821600,30200,30200,30200,30200,1
|
|
20230705,142100,614791400,30150,30150,30150,30150,4
|
|
20230705,142000,614670800,30150,30200,30200,30150,237
|
|
20230705,141900,607522750,30200,30200,30200,30200,0
|
|
20230705,141800,607522750,30200,30200,30200,30200,33
|
|
20230705,141700,606526150,30200,30200,30200,30200,0
|
|
20230705,141600,606526150,30200,30200,30200,30200,0
|
|
20230705,141500,606526150,30200,30250,30250,30200,2
|
|
20230705,141400,606465700,30250,30250,30250,30250,0
|
|
20230705,141300,606465700,30250,30250,30250,30250,4
|
|
20230705,141200,606344700,30250,30250,30250,30250,0
|
|
20230705,141100,606344700,30250,30250,30250,30250,0
|
|
20230705,141000,606344700,30250,30250,30250,30250,3
|
|
20230705,140900,606253950,30250,30250,30250,30250,105
|
|
20230705,140800,603077700,30250,30250,30250,30250,0
|
|
20230705,140700,603077700,30250,30400,30400,30250,242
|
|
20230705,140600,595756400,30300,30300,30300,30300,0
|
|
20230705,140500,595756400,30300,30300,30300,30300,0
|
|
20230705,140400,595756400,30300,30300,30300,30300,1
|
|
20230705,140300,595726100,30500,30500,30500,30500,0
|
|
20230705,140200,595726100,30500,30500,30500,30500,0
|
|
20230705,140100,595726100,30500,30500,30500,30500,0
|
|
20230705,140000,595726100,30500,30500,30500,30500,3
|
|
20230705,135900,595634600,30500,30350,30500,30300,1528
|
|
20230705,135800,549066100,30300,30300,30300,30300,0
|
|
20230705,135700,549066100,30300,30300,30300,30300,0
|
|
20230705,135600,549066100,30300,30300,30300,30300,91
|
|
20230705,135500,546308800,30300,30300,30300,30300,0
|
|
20230705,135400,546308800,30300,30300,30300,30300,0
|
|
20230705,135300,546308800,30300,30300,30300,30300,6
|
|
20230705,135200,546127000,30300,30300,30300,30300,0
|
|
20230705,135100,546127000,30300,30300,30300,30300,0
|
|
20230705,135000,546127000,30300,30300,30300,30300,0
|
|
20230705,134900,546127000,30300,30300,30300,30300,0
|
|
20230705,134800,546127000,30300,30300,30300,30300,0
|
|
20230705,134700,546127000,30300,30300,30300,30300,0
|
|
20230705,134600,546127000,30300,30300,30300,30300,0
|
|
20230705,134500,546127000,30300,30300,30300,30300,4
|
|
20230705,134400,546005800,30250,30250,30250,30250,63
|
|
20230705,134300,544100050,30250,30250,30250,30250,4
|
|
20230705,134200,543979050,30200,30200,30200,30200,34
|
|
20230705,134100,542952250,30200,30200,30200,30200,200
|
|
20230705,134000,536912250,30200,30200,30200,30200,0
|
|
20230705,133900,536912250,30200,30250,30250,30200,69
|
|
20230705,133800,534825150,30350,30350,30350,30350,0
|
|
20230705,133700,534825150,30350,30350,30350,30350,0
|
|
20230705,133600,534825150,30350,30350,30350,30350,1
|
|
20230705,133500,534794800,30350,30350,30350,30350,0
|
|
20230705,133400,534794800,30350,30350,30350,30350,0
|
|
20230705,133300,534794800,30350,30350,30350,30350,99
|
|
20230705,133200,531790150,30350,30350,30350,30350,1
|
|
20230705,133100,531759800,30400,30400,30400,30400,2
|
|
20230705,133000,531699000,30350,30350,30450,30350,13
|
|
20230705,132900,531303950,30400,30400,30400,30400,100
|
|
20230705,132800,528263950,30400,30400,30400,30400,133
|
|
20230705,132700,524220750,30400,30400,30400,30400,26
|
|
20230705,132600,523430350,30350,30350,30350,30350,228
|
|
20230705,132500,516510550,30350,30300,30350,30250,109
|
|
20230705,132400,513208200,30250,30250,30250,30250,0
|
|
20230705,132300,513208200,30250,30250,30250,30250,70
|
|
20230705,132200,511090700,30200,30200,30200,30200,6
|
|
20230705,132100,510909500,30150,30150,30150,30150,18
|
|
20230705,132000,510366800,30150,30150,30150,30150,0
|
|
20230705,131900,510366800,30150,30150,30150,30150,0
|
|
20230705,131800,510366800,30150,30150,30150,30150,5
|
|
20230705,131700,510216050,30200,30200,30200,30200,0
|
|
20230705,131600,510216050,30200,30200,30200,30200,91
|
|
20230705,131500,507467850,30250,30250,30250,30250,13
|
|
20230705,131400,507074600,30250,30250,30250,30250,0
|
|
20230705,131300,507074600,30250,30250,30250,30250,0
|
|
20230705,131200,507074600,30250,30300,30300,30250,13
|
|
20230705,131100,506681300,30300,30300,30300,30300,0
|
|
20230705,131000,506681300,30300,30250,30300,30250,80
|
|
20230705,130900,504261250,30250,30250,30250,30250,0
|
|
20230705,130800,504261250,30250,30250,30250,30250,0
|
|
20230705,130700,504261250,30250,30250,30250,30250,0
|
|
20230705,130600,504261250,30250,30250,30250,30250,0
|
|
20230705,130500,504261250,30250,30250,30250,30250,0
|
|
20230705,130400,504261250,30250,30250,30250,30250,0
|
|
20230705,130300,504261250,30250,30250,30250,30250,25
|
|
20230705,130200,503505000,30300,30300,30300,30300,5
|
|
20230705,130100,503353500,30300,30300,30300,30300,121
|
|
20230705,130000,499687200,30300,30200,30300,30200,401
|
|
20230705,125900,487547850,30200,30150,30200,30150,148
|
|
20230705,125800,483079600,30150,30100,30150,30100,271
|
|
20230705,125700,474921700,30050,30050,30050,30050,0
|
|
20230705,125600,474921700,30050,30050,30050,30050,0
|
|
20230705,125500,474921700,30050,30050,30050,30050,1
|
|
20230705,125400,474891650,30050,30050,30050,30050,0
|
|
20230705,125300,474891650,30050,30050,30050,30050,0
|
|
20230705,125200,474891650,30050,30000,30050,30000,180
|
|
20230705,125100,469483150,30000,30000,30000,30000,1
|
|
20230705,125000,469453150,30000,30000,30000,30000,0
|
|
20230705,124900,469453150,30000,30000,30000,30000,239
|
|
20230705,124800,462283150,30050,30050,30050,30050,9
|
|
20230705,124700,462012700,30000,30000,30000,30000,0
|
|
20230705,124600,462012700,30000,30000,30000,30000,0
|
|
20230705,124500,462012700,30000,30100,30100,30000,84
|
|
20230705,124400,459491700,30100,30100,30100,30100,0
|
|
20230705,124300,459491700,30100,30100,30100,30100,0
|
|
20230705,124200,459491700,30100,30100,30100,30100,50
|
|
20230705,124100,457986700,30100,30100,30100,30100,0
|
|
20230705,124000,457986700,30100,30100,30100,30100,20
|
|
20230705,123900,457384700,30100,30100,30100,30100,0
|
|
20230705,123800,457384700,30100,30100,30100,30100,10
|
|
20230705,123700,457083700,30100,30100,30100,30100,1
|
|
20230705,123600,457053600,30100,30100,30100,30100,0
|
|
20230705,123500,457053600,30100,30100,30100,30100,0
|
|
20230705,123400,457053600,30100,30100,30100,30100,200
|
|
20230705,123300,451033600,30100,30100,30100,30100,0
|
|
20230705,123200,451033600,30100,30100,30100,30100,1
|
|
20230705,123100,451003500,30050,30050,30050,30050,0
|
|
20230705,123000,451003500,30050,30100,30150,30050,56
|
|
20230705,122900,449320500,30100,30100,30100,30100,0
|
|
20230705,122800,449320500,30100,30100,30100,30100,0
|
|
20230705,122700,449320500,30100,30100,30100,30100,0
|
|
20230705,122600,449320500,30100,30100,30100,30100,1
|
|
20230705,122500,449290400,30100,30100,30100,30100,1
|
|
20230705,122400,449260300,30050,30050,30050,30050,0
|
|
20230705,122300,449260300,30050,30050,30050,30050,0
|
|
20230705,122200,449260300,30050,30050,30050,30050,0
|
|
20230705,122100,449260300,30050,30050,30050,30050,0
|
|
20230705,122000,449260300,30050,30050,30050,30050,0
|
|
20230705,121900,449260300,30050,30050,30050,30050,0
|
|
20230705,121800,449260300,30050,30050,30050,30050,15
|
|
20230705,121700,448809550,30050,30050,30050,30050,0
|
|
20230705,121600,448809550,30050,30050,30050,30050,8
|
|
20230705,121500,448569150,30150,30150,30150,30150,0
|
|
20230705,121400,448569150,30150,30150,30150,30150,0
|
|
20230705,121300,448569150,30150,30150,30150,30150,0
|
|
20230705,121200,448569150,30150,30100,30150,30050,551
|
|
20230705,121100,431959900,30100,30100,30100,30100,2
|
|
20230705,121000,431899700,30050,30050,30050,30050,0
|
|
20230705,120900,431899700,30050,30050,30050,30050,20
|
|
20230705,120800,431298700,30100,30100,30100,30100,0
|
|
20230705,120700,431298700,30100,30100,30100,30100,19
|
|
20230705,120600,430726800,30100,30100,30100,30100,0
|
|
20230705,120500,430726800,30100,30100,30100,30100,0
|
|
20230705,120400,430726800,30100,30100,30100,30100,0
|
|
20230705,120300,430726800,30100,30100,30100,30100,0
|
|
20230705,120200,430726800,30100,30100,30100,30100,0
|
|
20230705,120100,430726800,30100,30050,30100,30050,61
|
|
20230705,120000,428891200,30050,30050,30050,30050,2
|
|
20230705,115900,428831100,30050,30050,30050,30050,10
|
|
20230705,115800,428530600,30000,30000,30000,30000,0
|
|
20230705,115700,428530600,30000,30000,30000,30000,0
|
|
20230705,115600,428530600,30000,30000,30000,30000,114
|
|
20230705,115500,425110600,30000,30000,30000,30000,126
|
|
20230705,115400,421330600,30050,30050,30050,30050,30
|
|
20230705,115300,420429100,30100,30100,30100,30100,20
|
|
20230705,115200,419827100,30000,30000,30000,30000,0
|
|
20230705,115100,419827100,30000,30000,30000,30000,10
|
|
20230705,115000,419527100,30100,30100,30100,30100,0
|
|
20230705,114900,419527100,30100,30100,30100,30100,500
|
|
20230705,114800,404477100,29950,29950,29950,29950,0
|
|
20230705,114700,404477100,29950,30100,30100,29950,2
|
|
20230705,114600,404417050,30050,30050,30050,30050,500
|
|
20230705,114500,389392050,29950,29950,29950,29950,25
|
|
20230705,114400,388643300,29950,29950,29950,29950,0
|
|
20230705,114300,388643300,29950,30000,30000,29950,6
|
|
20230705,114200,388463450,29950,29950,29950,29950,0
|
|
20230705,114100,388463450,29950,29950,29950,29950,11
|
|
20230705,114000,388134000,29950,29950,29950,29950,100
|
|
20230705,113900,385139000,30000,30000,30000,30000,111
|
|
20230705,113800,381809000,30000,30000,30000,30000,1
|
|
20230705,113700,381779000,30000,30000,30000,30000,0
|
|
20230705,113600,381779000,30000,30000,30000,30000,13
|
|
20230705,113500,381389000,30000,30000,30000,30000,5
|
|
20230705,113400,381239000,30000,30000,30000,30000,480
|
|
20230705,113300,366839000,29950,29900,29950,29900,514
|
|
20230705,113200,351450750,29950,29950,29950,29950,0
|
|
20230705,113100,351450750,29950,29950,29950,29950,0
|
|
20230705,113000,351450750,29950,29900,29950,29900,61
|
|
20230705,112900,349626750,29900,29900,29900,29900,0
|
|
20230705,112800,349626750,29900,29900,29900,29900,53
|
|
20230705,112700,348042050,29900,29900,29900,29900,1
|
|
20230705,112600,348012150,29900,29900,29900,29900,38
|
|
20230705,112500,346875950,29850,29850,29850,29850,0
|
|
20230705,112400,346875950,29850,29850,29850,29850,0
|
|
20230705,112300,346875950,29850,29850,29850,29850,0
|
|
20230705,112200,346875950,29850,29850,29850,29850,0
|
|
20230705,112100,346875950,29850,29850,29850,29850,0
|
|
20230705,112000,346875950,29850,29850,29850,29850,0
|
|
20230705,111900,346875950,29850,29850,29850,29850,94
|
|
20230705,111800,344070050,29900,29900,29900,29900,101
|
|
20230705,111700,341050150,29900,29900,29900,29900,0
|
|
20230705,111600,341050150,29900,29900,29900,29850,1578
|
|
20230705,111500,293910250,29950,29950,29950,29950,0
|
|
20230705,111400,293910250,29950,29950,29950,29950,21
|
|
20230705,111300,293281300,29950,29950,29950,29950,22
|
|
20230705,111200,292622400,29950,29950,29950,29950,5
|
|
20230705,111100,292472650,29900,29900,29900,29900,40
|
|
20230705,111000,291276650,29950,29950,29950,29950,141
|
|
20230705,110900,287053700,29950,29950,29950,29950,0
|
|
20230705,110800,287053700,29950,29950,29950,29950,190
|
|
20230705,110700,281363200,29900,29950,30000,29900,41
|
|
20230705,110600,280133900,29950,29950,29950,29950,0
|
|
20230705,110500,280133900,29950,29950,29950,29950,106
|
|
20230705,110400,276959200,30000,30000,30000,30000,0
|
|
20230705,110300,276959200,30000,30000,30000,30000,15
|
|
20230705,110200,276509200,30000,30000,30000,30000,0
|
|
20230705,110100,276509200,30000,30000,30000,30000,0
|
|
20230705,110000,276509200,30000,30000,30000,30000,3
|
|
20230705,105900,276419200,29950,29950,29950,29950,0
|
|
20230705,105800,276419200,29950,29950,29950,29950,0
|
|
20230705,105700,276419200,29950,29950,29950,29950,26
|
|
20230705,105600,275640500,30000,30000,30000,30000,1
|
|
20230705,105500,275610500,30000,29950,30000,29900,31
|
|
20230705,105400,274682500,29950,29950,29950,29950,0
|
|
20230705,105300,274682500,29950,30000,30000,29950,561
|
|
20230705,105200,257880500,29950,29950,29950,29950,0
|
|
20230705,105100,257880500,29950,29950,29950,29950,23
|
|
20230705,105000,257191650,29950,29950,29950,29950,0
|
|
20230705,104900,257191650,29950,29950,29950,29950,64
|
|
20230705,104800,255274850,29950,30000,30000,29950,85
|
|
20230705,104700,252727850,29950,29950,30000,29950,33
|
|
20230705,104600,251739400,29950,29950,29950,29950,70
|
|
20230705,104500,249642900,29950,30000,30000,29950,11
|
|
20230705,104400,249312950,30000,30000,30000,30000,22
|
|
20230705,104300,248652950,30000,30000,30000,30000,0
|
|
20230705,104200,248652950,30000,30050,30050,30000,288
|
|
20230705,104100,240010450,30000,30000,30000,30000,33
|
|
20230705,104000,239020450,30000,30000,30000,30000,0
|
|
20230705,103900,239020450,30000,30000,30000,30000,1
|
|
20230705,103800,238990450,30000,30000,30000,30000,2
|
|
20230705,103700,238930450,30000,30000,30000,30000,378
|
|
20230705,103600,227590450,30000,29950,30000,29950,46
|
|
20230705,103500,226210750,29950,29950,29950,29950,188
|
|
20230705,103400,220580150,29950,29950,29950,29950,0
|
|
20230705,103300,220580150,29950,29950,29950,29950,80
|
|
20230705,103200,218184150,29950,30000,30000,29950,86
|
|
20230705,103100,215606350,30000,30000,30000,30000,9
|
|
20230705,103000,215336350,30000,29950,30000,29950,14
|
|
20230705,102900,214916750,30000,30000,30000,30000,4
|
|
20230705,102800,214796750,30000,30000,30000,30000,3
|
|
20230705,102700,214706750,29950,29950,29950,29950,0
|
|
20230705,102600,214706750,29950,30000,30000,29950,25
|
|
20230705,102500,213957950,30000,30000,30000,30000,1
|
|
20230705,102400,213927950,29950,29950,29950,29950,0
|
|
20230705,102300,213927950,29950,29950,29950,29950,5
|
|
20230705,102200,213778200,29950,29950,29950,29950,1
|
|
20230705,102100,213748250,30000,30000,30000,30000,11
|
|
20230705,102000,213418250,30000,30000,30000,30000,21
|
|
20230705,101900,212788250,30000,30000,30000,30000,0
|
|
20230705,101800,212788250,30000,30000,30000,30000,20
|
|
20230705,101700,212188250,30000,30000,30000,30000,5
|
|
20230705,101600,212038250,29950,29950,29950,29950,101
|
|
20230705,101500,209013300,29950,29950,29950,29950,0
|
|
20230705,101400,209013300,29950,30000,30000,29950,250
|
|
20230705,101300,201525200,30000,30000,30000,30000,1
|
|
20230705,101200,201495200,30000,30000,30000,30000,120
|
|
20230705,101100,197895200,30000,30100,30100,30000,524
|
|
20230705,101000,182156700,30100,30100,30100,30100,1
|
|
20230705,100900,182126600,30100,30100,30100,30100,11
|
|
20230705,100800,181795500,30050,30050,30050,30050,140
|
|
20230705,100700,177588500,30050,30050,30050,30050,165
|
|
20230705,100600,172630250,30000,30050,30050,30000,14
|
|
20230705,100500,172209750,30050,30000,30050,30000,65
|
|
20230705,100400,170259500,30050,30050,30050,30050,93
|
|
20230705,100300,167464850,30050,30050,30050,30050,0
|
|
20230705,100200,167464850,30050,30050,30050,30050,18
|
|
20230705,100100,166923950,30050,30000,30050,30000,8
|
|
20230705,100000,166683850,30000,30000,30000,29950,1038
|
|
20230705,095900,135546050,30000,30000,30000,30000,178
|
|
20230705,095800,130206050,30000,30000,30000,30000,51
|
|
20230705,095700,128676050,30050,30050,30050,30050,10
|
|
20230705,095600,128375550,30050,30050,30050,30050,0
|
|
20230705,095500,128375550,30050,30050,30050,30050,51
|
|
20230705,095400,126843000,30050,30050,30050,30050,7
|
|
20230705,095300,126632650,30000,30050,30050,30000,100
|
|
20230705,095200,123628550,30050,30050,30050,30050,12
|
|
20230705,095100,123267950,30050,30050,30050,30050,50
|
|
20230705,095000,121765450,30000,30000,30000,30000,12
|
|
20230705,094900,121405450,30000,30050,30050,30000,100
|
|
20230705,094800,118405400,30000,30050,30050,30000,282
|
|
20230705,094700,109942500,30100,30100,30100,30100,1
|
|
20230705,094600,109912400,30050,30050,30050,30050,263
|
|
20230705,094500,102009250,30050,30050,30100,30050,211
|
|
20230705,094400,95668650,30100,30100,30100,30100,1
|
|
20230705,094300,95638550,30100,30100,30100,30050,728
|
|
20230705,094200,73750100,30100,30100,30100,30100,0
|
|
20230705,094100,73750100,30100,30100,30100,30100,0
|
|
20230705,094000,73750100,30100,30100,30100,30100,152
|
|
20230705,093900,69174900,30100,30150,30150,30100,9
|
|
20230705,093800,68903950,30150,30150,30150,30150,114
|
|
20230705,093700,65466850,30200,30250,30250,30200,13
|
|
20230705,093600,65074100,30150,30200,30200,30150,4
|
|
20230705,093500,64953400,30250,30250,30250,30250,30
|
|
20230705,093400,64045900,30250,30250,30250,30250,5
|
|
20230705,093300,63894650,30150,30150,30150,30150,30
|
|
20230705,093200,62990150,30300,30300,30300,30300,0
|
|
20230705,093100,62990150,30300,30200,30300,30200,7
|
|
20230705,093000,62778650,30150,30150,30150,30150,31
|
|
20230705,092900,61844000,30100,30300,30300,30100,167
|
|
20230705,092800,56807750,30100,30250,30300,30100,566
|
|
20230705,092700,39727800,30200,30200,30200,30200,4
|
|
20230705,092600,39607000,30350,30350,30350,30350,0
|
|
20230705,092500,39607000,30350,30350,30350,30350,3
|
|
20230705,092400,39515950,30350,30350,30350,30350,0
|
|
20230705,092300,39515950,30350,30300,30350,30250,30
|
|
20230705,092200,38608300,30250,30300,30300,30250,214
|
|
20230705,092100,32127600,30350,30350,30350,30350,150
|
|
20230705,092000,27575100,30400,30400,30400,30400,0
|
|
20230705,091900,27575100,30400,30400,30400,30400,4
|
|
20230705,091800,27453500,30350,30400,30400,30350,19
|
|
20230705,091700,26876550,30400,30400,30400,30400,0
|
|
20230705,091600,26876550,30400,30400,30400,30400,20
|
|
20230705,091500,26268550,30450,30450,30450,30450,3
|
|
20230705,091400,26177200,30500,30450,30500,30450,226
|
|
20230705,091300,19287350,30450,30450,30450,30450,120
|
|
20230705,091200,15633350,30450,30450,30450,30450,7
|
|
20230705,091100,15420200,30450,30450,30450,30450,0
|
|
20230705,091000,15420200,30450,30450,30450,30350,45
|
|
20230705,090900,14052700,30450,30450,30450,30450,1
|
|
20230705,090800,14022250,30450,30450,30450,30350,40
|
|
20230705,090700,12805250,30450,30450,30450,30450,0
|
|
20230705,090600,12805250,30450,30450,30450,30450,0
|
|
20230705,090500,12805250,30450,30450,30450,30450,0
|
|
20230705,090400,12805250,30450,30450,30450,30450,4
|
|
20230705,090300,12683450,30200,30200,30200,30200,0
|
|
20230705,090200,12683450,30200,30300,30300,30200,223
|
|
20230705,090100,5933500,30500,30200,30500,30200,9
|
|
20230705,090000,5660200,30200,30300,30300,30200,187
|