655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,195200,501096450,29300,29300,29300,29300,158
|
|
20230710,195100,501096450,29300,29300,29300,29300,0
|
|
20230710,195000,501096450,29300,29300,29300,29300,0
|
|
20230710,194900,501096450,29300,29300,29300,29300,0
|
|
20230710,194800,501096450,29300,29300,29300,29300,0
|
|
20230710,194700,501096450,29300,29300,29300,29300,0
|
|
20230710,194600,501096450,29300,29300,29300,29300,0
|
|
20230710,194500,501096450,29300,29300,29300,29300,0
|
|
20230710,194400,501096450,29300,29300,29300,29300,0
|
|
20230710,194300,501096450,29300,29300,29300,29300,0
|
|
20230710,194200,501096450,29300,29300,29300,29300,0
|
|
20230710,194100,501096450,29300,29300,29300,29300,0
|
|
20230710,194000,501096450,29300,29300,29300,29300,0
|
|
20230710,193900,501096450,29300,29300,29300,29300,0
|
|
20230710,193800,501096450,29300,29300,29300,29300,0
|
|
20230710,193700,501096450,29300,29300,29300,29300,0
|
|
20230710,193600,501096450,29300,29300,29300,29300,0
|
|
20230710,193500,501096450,29300,29300,29300,29300,0
|
|
20230710,193400,501096450,29300,29300,29300,29300,0
|
|
20230710,193300,501096450,29300,29300,29300,29300,0
|
|
20230710,193200,501096450,29300,29300,29300,29300,0
|
|
20230710,193100,501096450,29300,29300,29300,29300,0
|
|
20230710,193000,501096450,29300,29300,29300,29300,0
|
|
20230710,192900,501096450,29300,29300,29300,29300,0
|
|
20230710,192800,501096450,29300,29300,29300,29300,0
|
|
20230710,192700,501096450,29300,29300,29300,29300,0
|
|
20230710,192600,501096450,29300,29300,29300,29300,0
|
|
20230710,192500,501096450,29300,29300,29300,29300,0
|
|
20230710,192400,501096450,29300,29300,29300,29300,0
|
|
20230710,192300,501096450,29300,29300,29300,29300,0
|
|
20230710,192200,501096450,29300,29300,29300,29300,158
|
|
20230710,192100,501096450,29300,29300,29300,29300,0
|
|
20230710,192000,501096450,29300,29300,29300,29300,0
|
|
20230710,191900,501096450,29300,29300,29300,29300,0
|
|
20230710,191800,501096450,29300,29300,29300,29300,0
|
|
20230710,191700,501096450,29300,29300,29300,29300,0
|
|
20230710,191600,501096450,29300,29300,29300,29300,0
|
|
20230710,191500,501096450,29300,29300,29300,29300,0
|
|
20230710,191400,501096450,29300,29300,29300,29300,0
|
|
20230710,191300,501096450,29300,29300,29300,29300,0
|
|
20230710,191200,501096450,29300,29300,29300,29300,0
|
|
20230710,191100,501096450,29300,29300,29300,29300,0
|
|
20230710,191000,501096450,29300,29300,29300,29300,0
|
|
20230710,190900,501096450,29300,29300,29300,29300,0
|
|
20230710,190800,501096450,29300,29300,29300,29300,0
|
|
20230710,190700,501096450,29300,29300,29300,29300,0
|
|
20230710,190600,501096450,29300,29300,29300,29300,0
|
|
20230710,190500,501096450,29300,29300,29300,29300,0
|
|
20230710,190400,501096450,29300,29300,29300,29300,0
|
|
20230710,190300,501096450,29300,29300,29300,29300,0
|
|
20230710,190200,501096450,29300,29300,29300,29300,0
|
|
20230710,190100,501096450,29300,29300,29300,29300,0
|
|
20230710,190000,501096450,29300,29300,29300,29300,0
|
|
20230710,185900,501096450,29300,29300,29300,29300,0
|
|
20230710,185800,501096450,29300,29300,29300,29300,0
|
|
20230710,185700,501096450,29300,29300,29300,29300,0
|
|
20230710,185600,501096450,29300,29300,29300,29300,0
|
|
20230710,185500,501096450,29300,29300,29300,29300,0
|
|
20230710,185400,501096450,29300,29300,29300,29300,0
|
|
20230710,185300,501096450,29300,29300,29300,29300,0
|
|
20230710,185200,501096450,29300,29300,29300,29300,158
|
|
20230710,185100,501096450,29300,29300,29300,29300,0
|
|
20230710,185000,501096450,29300,29300,29300,29300,0
|
|
20230710,184900,501096450,29300,29300,29300,29300,0
|
|
20230710,184800,501096450,29300,29300,29300,29300,0
|
|
20230710,184700,501096450,29300,29300,29300,29300,0
|
|
20230710,184600,501096450,29300,29300,29300,29300,0
|
|
20230710,184500,501096450,29300,29300,29300,29300,0
|
|
20230710,184400,501096450,29300,29300,29300,29300,0
|
|
20230710,184300,501096450,29300,29300,29300,29300,0
|
|
20230710,184200,501096450,29300,29300,29300,29300,0
|
|
20230710,184100,501096450,29300,29300,29300,29300,0
|
|
20230710,184000,501096450,29300,29300,29300,29300,0
|
|
20230710,183900,501096450,29300,29300,29300,29300,0
|
|
20230710,183800,501096450,29300,29300,29300,29300,0
|
|
20230710,183700,501096450,29300,29300,29300,29300,0
|
|
20230710,183600,501096450,29300,29300,29300,29300,0
|
|
20230710,183500,501096450,29300,29300,29300,29300,0
|
|
20230710,183400,501096450,29300,29300,29300,29300,0
|
|
20230710,183300,501096450,29300,29300,29300,29300,0
|
|
20230710,183200,501096450,29300,29300,29300,29300,0
|
|
20230710,183100,501096450,29300,29300,29300,29300,0
|
|
20230710,183000,501096450,29300,29300,29300,29300,0
|
|
20230710,182900,501096450,29300,29300,29300,29300,0
|
|
20230710,182800,501096450,29300,29300,29300,29300,0
|
|
20230710,182700,501096450,29300,29300,29300,29300,0
|
|
20230710,182600,501096450,29300,29300,29300,29300,0
|
|
20230710,182500,501096450,29300,29300,29300,29300,0
|
|
20230710,182400,501096450,29300,29300,29300,29300,0
|
|
20230710,182300,501096450,29300,29300,29300,29300,0
|
|
20230710,182200,501096450,29300,29300,29300,29300,158
|
|
20230710,182100,501096450,29300,29300,29300,29300,0
|
|
20230710,182000,501096450,29300,29300,29300,29300,0
|
|
20230710,181900,501096450,29300,29300,29300,29300,0
|
|
20230710,181800,501096450,29300,29300,29300,29300,0
|
|
20230710,181700,501096450,29300,29300,29300,29300,0
|
|
20230710,181600,501096450,29300,29300,29300,29300,0
|
|
20230710,181500,501096450,29300,29300,29300,29300,0
|
|
20230710,181400,501096450,29300,29300,29300,29300,0
|
|
20230710,181300,501096450,29300,29300,29300,29300,0
|
|
20230710,181200,501096450,29300,29300,29300,29300,0
|
|
20230710,181100,501096450,29300,29300,29300,29300,0
|
|
20230710,181000,501096450,29300,29300,29300,29300,0
|
|
20230710,180900,501096450,29300,29300,29300,29300,0
|
|
20230710,180800,501096450,29300,29300,29300,29300,0
|
|
20230710,180700,501096450,29300,29300,29300,29300,0
|
|
20230710,180600,501096450,29300,29300,29300,29300,0
|
|
20230710,180500,501096450,29300,29300,29300,29300,0
|
|
20230710,180400,501096450,29300,29300,29300,29300,0
|
|
20230710,180300,501096450,29300,29300,29300,29300,0
|
|
20230710,180200,501096450,29300,29300,29300,29300,0
|
|
20230710,180100,501096450,29300,29300,29300,29300,0
|
|
20230710,180000,501096450,29300,29300,29300,29300,0
|
|
20230710,175900,501096450,29300,29300,29300,29300,0
|
|
20230710,175800,501096450,29300,29300,29300,29300,0
|
|
20230710,175700,501096450,29300,29300,29300,29300,0
|
|
20230710,175600,501096450,29300,29300,29300,29300,0
|
|
20230710,175500,501096450,29300,29300,29300,29300,0
|
|
20230710,175400,501096450,29300,29300,29300,29300,0
|
|
20230710,175300,501096450,29300,29300,29300,29300,0
|
|
20230710,175200,501096450,29300,29300,29300,29300,158
|
|
20230710,175100,501096450,29300,29300,29300,29300,0
|
|
20230710,175000,501096450,29300,29300,29300,29300,0
|
|
20230710,174900,501096450,29300,29300,29300,29300,0
|
|
20230710,174800,501096450,29300,29300,29300,29300,0
|
|
20230710,174700,501096450,29300,29300,29300,29300,0
|
|
20230710,174600,501096450,29300,29300,29300,29300,0
|
|
20230710,174500,501096450,29300,29300,29300,29300,0
|
|
20230710,174400,501096450,29300,29300,29300,29300,0
|
|
20230710,174300,501096450,29300,29300,29300,29300,0
|
|
20230710,174200,501096450,29300,29300,29300,29300,0
|
|
20230710,174100,501096450,29300,29300,29300,29300,0
|
|
20230710,174000,501096450,29300,29300,29300,29300,0
|
|
20230710,173900,501096450,29300,29300,29300,29300,0
|
|
20230710,173800,501096450,29300,29300,29300,29300,0
|
|
20230710,173700,501096450,29300,29300,29300,29300,0
|
|
20230710,173600,501096450,29300,29300,29300,29300,0
|
|
20230710,173500,501096450,29300,29300,29300,29300,0
|
|
20230710,173400,501096450,29300,29300,29300,29300,0
|
|
20230710,173300,501096450,29300,29300,29300,29300,0
|
|
20230710,173200,501096450,29300,29300,29300,29300,0
|
|
20230710,173100,501096450,29300,29300,29300,29300,0
|
|
20230710,173000,501096450,29300,29300,29300,29300,0
|
|
20230710,172900,501096450,29300,29300,29300,29300,0
|
|
20230710,172800,501096450,29300,29300,29300,29300,0
|
|
20230710,172700,501096450,29300,29300,29300,29300,0
|
|
20230710,172600,501096450,29300,29300,29300,29300,0
|
|
20230710,172500,501096450,29300,29300,29300,29300,0
|
|
20230710,172400,501096450,29300,29300,29300,29300,0
|
|
20230710,172300,501096450,29300,29300,29300,29300,0
|
|
20230710,172200,501096450,29300,29300,29300,29300,158
|
|
20230710,172100,501096450,29300,29300,29300,29300,0
|
|
20230710,172000,501096450,29300,29300,29300,29300,0
|
|
20230710,171900,501096450,29300,29300,29300,29300,0
|
|
20230710,171800,501096450,29300,29300,29300,29300,0
|
|
20230710,171700,501096450,29300,29300,29300,29300,0
|
|
20230710,171600,501096450,29300,29300,29300,29300,0
|
|
20230710,171500,501096450,29300,29300,29300,29300,0
|
|
20230710,171400,501096450,29300,29300,29300,29300,0
|
|
20230710,171300,501096450,29300,29300,29300,29300,0
|
|
20230710,171200,501096450,29300,29300,29300,29300,0
|
|
20230710,171100,501096450,29300,29300,29300,29300,0
|
|
20230710,171000,501096450,29300,29300,29300,29300,0
|
|
20230710,170900,501096450,29300,29300,29300,29300,0
|
|
20230710,170800,501096450,29300,29300,29300,29300,0
|
|
20230710,170700,501096450,29300,29300,29300,29300,0
|
|
20230710,170600,501096450,29300,29300,29300,29300,0
|
|
20230710,170500,501096450,29300,29300,29300,29300,0
|
|
20230710,170400,501096450,29300,29300,29300,29300,0
|
|
20230710,170300,501096450,29300,29300,29300,29300,0
|
|
20230710,170200,501096450,29300,29300,29300,29300,0
|
|
20230710,170100,501096450,29300,29300,29300,29300,0
|
|
20230710,170000,501096450,29300,29300,29300,29300,0
|
|
20230710,165900,501096450,29300,29300,29300,29300,0
|
|
20230710,165800,501096450,29300,29300,29300,29300,0
|
|
20230710,165700,501096450,29300,29300,29300,29300,0
|
|
20230710,165600,501096450,29300,29300,29300,29300,0
|
|
20230710,165500,501096450,29300,29300,29300,29300,0
|
|
20230710,165400,501096450,29300,29300,29300,29300,0
|
|
20230710,165300,501096450,29300,29300,29300,29300,0
|
|
20230710,165200,501096450,29300,29300,29300,29300,158
|
|
20230710,165100,501096450,29300,29300,29300,29300,0
|
|
20230710,165000,501096450,29300,29300,29300,29300,0
|
|
20230710,164900,501096450,29300,29300,29300,29300,0
|
|
20230710,164800,501096450,29300,29300,29300,29300,0
|
|
20230710,164700,501096450,29300,29300,29300,29300,0
|
|
20230710,164600,501096450,29300,29300,29300,29300,0
|
|
20230710,164500,501096450,29300,29300,29300,29300,0
|
|
20230710,164400,501096450,29300,29300,29300,29300,0
|
|
20230710,164300,501096450,29300,29300,29300,29300,0
|
|
20230710,164200,501096450,29300,29300,29300,29300,0
|
|
20230710,164100,501096450,29300,29300,29300,29300,0
|
|
20230710,164000,501096450,29300,29300,29300,29300,0
|
|
20230710,163900,501096450,29300,29300,29300,29300,0
|
|
20230710,163800,501096450,29300,29300,29300,29300,0
|
|
20230710,163700,501096450,29300,29300,29300,29300,0
|
|
20230710,163600,501096450,29300,29300,29300,29300,0
|
|
20230710,163500,501096450,29300,29300,29300,29300,0
|
|
20230710,163400,501096450,29300,29300,29300,29300,0
|
|
20230710,163300,501096450,29300,29300,29300,29300,0
|
|
20230710,163200,501096450,29300,29300,29300,29300,0
|
|
20230710,163100,501096450,29300,29300,29300,29300,0
|
|
20230710,163000,501096450,29300,29300,29300,29300,0
|
|
20230710,162900,501096450,29300,29300,29300,29300,0
|
|
20230710,162800,501096450,29300,29300,29300,29300,0
|
|
20230710,162700,501096450,29300,29300,29300,29300,0
|
|
20230710,162600,501096450,29300,29300,29300,29300,0
|
|
20230710,162500,501096450,29300,29300,29300,29300,0
|
|
20230710,162400,501096450,29300,29300,29300,29300,0
|
|
20230710,162300,501096450,29300,29300,29300,29300,0
|
|
20230710,162200,501096450,29300,29300,29300,29300,158
|
|
20230710,162100,501096450,29300,29300,29300,29300,0
|
|
20230710,162000,501096450,29300,29300,29300,29300,0
|
|
20230710,161900,501096450,29300,29300,29300,29300,0
|
|
20230710,161800,501096450,29300,29300,29300,29300,0
|
|
20230710,161700,501096450,29300,29300,29300,29300,0
|
|
20230710,161600,501096450,29300,29300,29300,29300,0
|
|
20230710,161500,501096450,29300,29300,29300,29300,0
|
|
20230710,161400,501096450,29300,29300,29300,29300,0
|
|
20230710,161300,501096450,29300,29300,29300,29300,0
|
|
20230710,161200,501096450,29300,29300,29300,29300,0
|
|
20230710,161100,501096450,29300,29300,29300,29300,0
|
|
20230710,161000,501096450,29300,29300,29300,29300,0
|
|
20230710,160900,501096450,29300,29300,29300,29300,0
|
|
20230710,160800,501096450,29300,29300,29300,29300,0
|
|
20230710,160700,501096450,29300,29300,29300,29300,0
|
|
20230710,160600,501096450,29300,29300,29300,29300,0
|
|
20230710,160500,501096450,29300,29300,29300,29300,0
|
|
20230710,160400,501096450,29300,29300,29300,29300,0
|
|
20230710,160300,501096450,29300,29300,29300,29300,0
|
|
20230710,160200,501096450,29300,29300,29300,29300,0
|
|
20230710,160100,501096450,29300,29300,29300,29300,0
|
|
20230710,160000,501096450,29300,29300,29300,29300,0
|
|
20230710,155900,501096450,29300,29300,29300,29300,0
|
|
20230710,155800,501096450,29300,29300,29300,29300,0
|
|
20230710,155700,501096450,29300,29300,29300,29300,0
|
|
20230710,155600,501096450,29300,29300,29300,29300,0
|
|
20230710,155500,501096450,29300,29300,29300,29300,0
|
|
20230710,155400,501096450,29300,29300,29300,29300,0
|
|
20230710,155300,501096450,29300,29300,29300,29300,0
|
|
20230710,155200,501096450,29300,29300,29300,29300,158
|
|
20230710,155100,501096450,29300,29300,29300,29300,0
|
|
20230710,155000,501096450,29300,29300,29300,29300,0
|
|
20230710,154900,501096450,29300,29300,29300,29300,0
|
|
20230710,154800,501096450,29300,29300,29300,29300,0
|
|
20230710,154700,501096450,29300,29300,29300,29300,0
|
|
20230710,154600,501096450,29300,29300,29300,29300,0
|
|
20230710,154500,501096450,29300,29300,29300,29300,0
|
|
20230710,154400,501096450,29300,29300,29300,29300,0
|
|
20230710,154300,501096450,29300,29300,29300,29300,0
|
|
20230710,154200,501096450,29300,29300,29300,29300,0
|
|
20230710,154100,501096450,29300,29300,29300,29300,0
|
|
20230710,154000,501096450,29300,29300,29300,29300,0
|
|
20230710,153900,501096450,29300,29300,29300,29300,0
|
|
20230710,153800,501096450,29300,29300,29300,29300,0
|
|
20230710,153700,501096450,29300,29300,29300,29300,0
|
|
20230710,153600,501096450,29300,29300,29300,29300,0
|
|
20230710,153500,501096450,29300,29300,29300,29300,0
|
|
20230710,153400,501096450,29300,29300,29300,29300,0
|
|
20230710,153300,501096450,29300,29300,29300,29300,0
|
|
20230710,153200,501096450,29300,29300,29300,29300,0
|
|
20230710,153100,501096450,29300,29300,29300,29300,0
|
|
20230710,153000,501096450,29300,29300,29300,29300,158
|
|
20230710,152900,496467050,29200,29200,29200,29200,0
|
|
20230710,152800,496467050,29200,29200,29200,29200,0
|
|
20230710,152700,496467050,29200,29200,29200,29200,0
|
|
20230710,152600,496467050,29200,29200,29200,29200,0
|
|
20230710,152500,496467050,29200,29200,29200,29200,0
|
|
20230710,152400,496467050,29200,29200,29200,29200,0
|
|
20230710,152300,496467050,29200,29200,29200,29200,0
|
|
20230710,152200,496467050,29200,29200,29200,29200,0
|
|
20230710,152100,496467050,29200,29200,29200,29200,0
|
|
20230710,152000,496467050,29200,29200,29200,29200,0
|
|
20230710,151900,496467050,29200,29200,29200,29150,277
|
|
20230710,151800,488380250,29200,29200,29200,29200,28
|
|
20230710,151700,487562650,29200,29200,29200,29200,2
|
|
20230710,151600,487504250,29150,29150,29150,29150,165
|
|
20230710,151500,482694500,29300,29200,29300,29150,55
|
|
20230710,151400,481088700,29200,29300,29300,29200,90
|
|
20230710,151300,478460550,29350,29350,29350,29350,0
|
|
20230710,151200,478460550,29350,29350,29350,29350,1
|
|
20230710,151100,478431200,29200,29200,29200,29200,49
|
|
20230710,151000,477000400,29200,29200,29200,29200,15
|
|
20230710,150900,476562400,29200,29200,29200,29200,0
|
|
20230710,150800,476562400,29200,29200,29200,29200,12
|
|
20230710,150700,476212000,29200,29200,29200,29200,0
|
|
20230710,150600,476212000,29200,29250,29250,29200,44
|
|
20230710,150500,474925150,29250,29250,29250,29250,0
|
|
20230710,150400,474925150,29250,29250,29250,29250,0
|
|
20230710,150300,474925150,29250,29300,29300,29250,15
|
|
20230710,150200,474486150,29300,29300,29300,29300,0
|
|
20230710,150100,474486150,29300,29300,29300,29300,0
|
|
20230710,150000,474486150,29300,29300,29300,29300,3
|
|
20230710,145900,474398250,29300,29300,29300,29300,0
|
|
20230710,145800,474398250,29300,29300,29300,29300,0
|
|
20230710,145700,474398250,29300,29300,29300,29300,0
|
|
20230710,145600,474398250,29300,29300,29300,29300,1
|
|
20230710,145500,474368950,29350,29300,29350,29300,2
|
|
20230710,145400,474310300,29200,29200,29200,29200,0
|
|
20230710,145300,474310300,29200,29200,29200,29200,0
|
|
20230710,145200,474310300,29200,29200,29200,29200,26
|
|
20230710,145100,473551100,29350,29350,29350,29350,1
|
|
20230710,145000,473521750,29300,29250,29300,29250,65
|
|
20230710,144900,471620400,29200,29250,29250,29200,235
|
|
20230710,144800,464754150,29250,29250,29250,29250,26
|
|
20230710,144700,463993650,29250,29250,29250,29250,0
|
|
20230710,144600,463993650,29250,29250,29250,29250,10
|
|
20230710,144500,463701150,29250,29250,29250,29250,0
|
|
20230710,144400,463701150,29250,29250,29250,29250,100
|
|
20230710,144300,460776150,29250,29250,29250,29250,40
|
|
20230710,144200,459606150,29300,29300,29300,29300,254
|
|
20230710,144100,452163950,29350,29350,29350,29350,7
|
|
20230710,144000,451958500,29300,29300,29300,29300,0
|
|
20230710,143900,451958500,29300,29300,29300,29300,0
|
|
20230710,143800,451958500,29300,29300,29300,29300,39
|
|
20230710,143700,450815800,29300,29300,29300,29300,0
|
|
20230710,143600,450815800,29300,29300,29300,29300,35
|
|
20230710,143500,449790300,29300,29300,29300,29300,0
|
|
20230710,143400,449790300,29300,29300,29300,29300,0
|
|
20230710,143300,449790300,29300,29300,29300,29300,0
|
|
20230710,143200,449790300,29300,29300,29300,29300,26
|
|
20230710,143100,449028500,29400,29400,29400,29400,0
|
|
20230710,143000,449028500,29400,29400,29400,29400,0
|
|
20230710,142900,449028500,29400,29400,29400,29400,4
|
|
20230710,142800,448910900,29300,29300,29300,29300,300
|
|
20230710,142700,440120900,29300,29350,29350,29300,238
|
|
20230710,142600,433137500,29400,29400,29400,29400,0
|
|
20230710,142500,433137500,29400,29400,29400,29400,0
|
|
20230710,142400,433137500,29400,29400,29400,29400,0
|
|
20230710,142300,433137500,29400,29300,29400,29300,60
|
|
20230710,142200,431379400,29350,29350,29350,29350,0
|
|
20230710,142100,431379400,29350,29350,29350,29350,202
|
|
20230710,142000,425450700,29350,29350,29350,29350,0
|
|
20230710,141900,425450700,29350,29350,29350,29350,14
|
|
20230710,141800,425039800,29350,29350,29350,29350,10
|
|
20230710,141700,424746300,29350,29350,29350,29350,0
|
|
20230710,141600,424746300,29350,29350,29350,29350,0
|
|
20230710,141500,424746300,29350,29350,29350,29350,0
|
|
20230710,141400,424746300,29350,29350,29350,29350,23
|
|
20230710,141300,424071250,29350,29350,29350,29350,0
|
|
20230710,141200,424071250,29350,29300,29350,29300,51
|
|
20230710,141100,422576850,29300,29300,29300,29300,20
|
|
20230710,141000,421990850,29300,29300,29300,29300,3
|
|
20230710,140900,421902950,29350,29350,29350,29350,1
|
|
20230710,140800,421873600,29350,29350,29350,29350,0
|
|
20230710,140700,421873600,29350,29350,29350,29350,0
|
|
20230710,140600,421873600,29350,29350,29350,29350,50
|
|
20230710,140500,420406100,29350,29350,29350,29350,20
|
|
20230710,140400,419819100,29400,29400,29400,29400,1
|
|
20230710,140300,419789700,29400,29400,29400,29400,0
|
|
20230710,140200,419789700,29400,29400,29400,29400,1
|
|
20230710,140100,419760300,29350,29350,29350,29350,0
|
|
20230710,140000,419760300,29350,29350,29350,29350,0
|
|
20230710,135900,419760300,29350,29350,29350,29350,3
|
|
20230710,135800,419672250,29400,29400,29400,29400,10
|
|
20230710,135700,419378250,29350,29350,29350,29350,0
|
|
20230710,135600,419378250,29350,29350,29350,29350,4
|
|
20230710,135500,419260850,29350,29350,29350,29350,0
|
|
20230710,135400,419260850,29350,29350,29350,29350,0
|
|
20230710,135300,419260850,29350,29350,29350,29350,18
|
|
20230710,135200,418732550,29400,29400,29400,29400,55
|
|
20230710,135100,417115550,29400,29400,29400,29400,53
|
|
20230710,135000,415557350,29450,29450,29450,29450,0
|
|
20230710,134900,415557350,29450,29400,29450,29400,3
|
|
20230710,134800,415469100,29450,29450,29450,29450,0
|
|
20230710,134700,415469100,29450,29450,29450,29450,2
|
|
20230710,134600,415410200,29400,29400,29400,29400,7
|
|
20230710,134500,415204400,29450,29450,29450,29450,101
|
|
20230710,134400,412229950,29400,29400,29400,29400,42
|
|
20230710,134300,410995150,29400,29400,29400,29400,142
|
|
20230710,134200,406820350,29400,29400,29400,29400,0
|
|
20230710,134100,406820350,29400,29400,29400,29400,0
|
|
20230710,134000,406820350,29400,29400,29400,29400,0
|
|
20230710,133900,406820350,29400,29400,29400,29400,0
|
|
20230710,133800,406820350,29400,29400,29400,29400,81
|
|
20230710,133700,404438950,29400,29400,29400,29400,6
|
|
20230710,133600,404262550,29400,29400,29400,29400,1
|
|
20230710,133500,404233150,29450,29450,29450,29450,114
|
|
20230710,133400,400875850,29450,29450,29450,29450,0
|
|
20230710,133300,400875850,29450,29450,29450,29450,0
|
|
20230710,133200,400875850,29450,29450,29450,29450,0
|
|
20230710,133100,400875850,29450,29450,29450,29450,49
|
|
20230710,133000,399432800,29400,29400,29400,29400,0
|
|
20230710,132900,399432800,29400,29400,29400,29400,0
|
|
20230710,132800,399432800,29400,29400,29400,29400,0
|
|
20230710,132700,399432800,29400,29400,29400,29400,28
|
|
20230710,132600,398609600,29500,29500,29500,29500,1
|
|
20230710,132500,398580100,29500,29500,29500,29500,0
|
|
20230710,132400,398580100,29500,29500,29500,29500,0
|
|
20230710,132300,398580100,29500,29500,29500,29500,0
|
|
20230710,132200,398580100,29500,29500,29500,29500,1
|
|
20230710,132100,398550600,29500,29500,29500,29500,1
|
|
20230710,132000,398521100,29500,29500,29500,29500,0
|
|
20230710,131900,398521100,29500,29500,29500,29500,0
|
|
20230710,131800,398521100,29500,29500,29500,29500,0
|
|
20230710,131700,398521100,29500,29500,29500,29500,0
|
|
20230710,131600,398521100,29500,29500,29500,29500,1
|
|
20230710,131500,398491600,29500,29500,29500,29500,2
|
|
20230710,131400,398432600,29400,29400,29400,29400,0
|
|
20230710,131300,398432600,29400,29400,29400,29400,0
|
|
20230710,131200,398432600,29400,29400,29400,29400,0
|
|
20230710,131100,398432600,29400,29400,29400,29400,0
|
|
20230710,131000,398432600,29400,29450,29450,29400,256
|
|
20230710,130900,390895150,29450,29450,29450,29450,25
|
|
20230710,130800,390158900,29500,29500,29500,29500,142
|
|
20230710,130700,385969900,29500,29500,29550,29500,13
|
|
20230710,130600,385586350,29550,29550,29550,29550,5
|
|
20230710,130500,385438600,29550,29550,29550,29550,1
|
|
20230710,130400,385409050,29500,29500,29500,29500,0
|
|
20230710,130300,385409050,29500,29500,29500,29500,0
|
|
20230710,130200,385409050,29500,29500,29500,29500,0
|
|
20230710,130100,385409050,29500,29600,29600,29500,1083
|
|
20230710,130000,353404850,29600,29600,29600,29600,0
|
|
20230710,125900,353404850,29600,29600,29600,29600,0
|
|
20230710,125800,353404850,29600,29600,29600,29600,0
|
|
20230710,125700,353404850,29600,29600,29600,29600,0
|
|
20230710,125600,353404850,29600,29600,29600,29600,3
|
|
20230710,125500,353316050,29600,29600,29600,29600,24
|
|
20230710,125400,352605650,29700,29700,29700,29700,0
|
|
20230710,125300,352605650,29700,29700,29700,29700,0
|
|
20230710,125200,352605650,29700,29650,29700,29650,5
|
|
20230710,125100,352457200,29700,29700,29700,29700,0
|
|
20230710,125000,352457200,29700,29700,29700,29700,0
|
|
20230710,124900,352457200,29700,29700,29700,29700,10
|
|
20230710,124800,352160200,29700,29700,29700,29700,1
|
|
20230710,124700,352130500,29600,29600,29600,29600,0
|
|
20230710,124600,352130500,29600,29600,29600,29600,10
|
|
20230710,124500,351834500,29600,29600,29600,29600,0
|
|
20230710,124400,351834500,29600,29600,29600,29600,0
|
|
20230710,124300,351834500,29600,29600,29600,29600,0
|
|
20230710,124200,351834500,29600,29600,29600,29600,30
|
|
20230710,124100,350946500,29550,29550,29550,29550,3
|
|
20230710,124000,350857850,29550,29550,29550,29550,0
|
|
20230710,123900,350857850,29550,29550,29550,29550,150
|
|
20230710,123800,346425350,29600,29600,29600,29600,0
|
|
20230710,123700,346425350,29600,29600,29600,29600,1
|
|
20230710,123600,346395750,29600,29600,29600,29600,0
|
|
20230710,123500,346395750,29600,29600,29600,29600,34
|
|
20230710,123400,345389350,29600,29600,29600,29600,114
|
|
20230710,123300,342014950,29600,29600,29600,29600,5
|
|
20230710,123200,341866950,29600,29600,29600,29600,40
|
|
20230710,123100,340682950,29600,29600,29600,29600,2
|
|
20230710,123000,340623750,29600,29600,29600,29600,0
|
|
20230710,122900,340623750,29600,29600,29600,29600,0
|
|
20230710,122800,340623750,29600,29600,29600,29600,1
|
|
20230710,122700,340594150,29600,29600,29600,29600,1
|
|
20230710,122600,340564550,29600,29650,29650,29600,423
|
|
20230710,122500,328041000,29700,29700,29700,29700,0
|
|
20230710,122400,328041000,29700,29700,29700,29700,1
|
|
20230710,122300,328011300,29750,29700,29750,29700,40
|
|
20230710,122200,326823250,29700,29700,29700,29700,341
|
|
20230710,122100,316695550,29650,29650,29650,29650,0
|
|
20230710,122000,316695550,29650,29650,29650,29650,225
|
|
20230710,121900,310024300,29650,29650,29650,29650,2
|
|
20230710,121800,309965000,29650,29600,29650,29600,180
|
|
20230710,121700,304636950,29600,29600,29600,29600,25
|
|
20230710,121600,303896950,29600,29600,29600,29600,1
|
|
20230710,121500,303867350,29600,29600,29600,29600,6
|
|
20230710,121400,303689750,29550,29500,29550,29500,106
|
|
20230710,121300,300558750,29500,29500,29500,29500,10
|
|
20230710,121200,300263750,29500,29500,29500,29500,0
|
|
20230710,121100,300263750,29500,29500,29500,29500,0
|
|
20230710,121000,300263750,29500,29500,29500,29500,0
|
|
20230710,120900,300263750,29500,29500,29500,29500,4
|
|
20230710,120800,300145750,29500,29500,29500,29500,0
|
|
20230710,120700,300145750,29500,29500,29500,29500,0
|
|
20230710,120600,300145750,29500,29500,29500,29500,0
|
|
20230710,120500,300145750,29500,29500,29500,29500,2
|
|
20230710,120400,300086750,29500,29500,29500,29500,0
|
|
20230710,120300,300086750,29500,29500,29500,29500,0
|
|
20230710,120200,300086750,29500,29500,29500,29500,214
|
|
20230710,120100,293773750,29450,29450,29450,29450,15
|
|
20230710,120000,293332000,29500,29500,29500,29500,50
|
|
20230710,115900,291857000,29450,29450,29450,29450,278
|
|
20230710,115800,283669900,29450,29450,29450,29450,0
|
|
20230710,115700,283669900,29450,29450,29450,29450,2
|
|
20230710,115600,283611000,29400,29400,29400,29400,0
|
|
20230710,115500,283611000,29400,29400,29400,29400,1
|
|
20230710,115400,283581600,29400,29400,29400,29400,0
|
|
20230710,115300,283581600,29400,29400,29400,29400,36
|
|
20230710,115200,282523200,29450,29400,29450,29400,117
|
|
20230710,115100,279083350,29400,29400,29400,29400,30
|
|
20230710,115000,278201350,29400,29400,29400,29400,16
|
|
20230710,114900,277730950,29400,29400,29400,29400,0
|
|
20230710,114800,277730950,29400,29400,29400,29400,0
|
|
20230710,114700,277730950,29400,29400,29400,29400,0
|
|
20230710,114600,277730950,29400,29450,29450,29400,18
|
|
20230710,114500,277201250,29450,29450,29450,29450,85
|
|
20230710,114400,274698000,29450,29450,29450,29450,0
|
|
20230710,114300,274698000,29450,29450,29450,29450,0
|
|
20230710,114200,274698000,29450,29450,29450,29450,0
|
|
20230710,114100,274698000,29450,29450,29450,29450,0
|
|
20230710,114000,274698000,29450,29450,29450,29450,49
|
|
20230710,113900,273254950,29450,29450,29450,29450,3
|
|
20230710,113800,273166600,29450,29450,29450,29450,33
|
|
20230710,113700,272194750,29450,29400,29450,29400,38
|
|
20230710,113600,271076150,29400,29400,29400,29400,0
|
|
20230710,113500,271076150,29400,29400,29400,29400,125
|
|
20230710,113400,267401150,29350,29350,29350,29350,0
|
|
20230710,113300,267401150,29350,29350,29350,29350,1
|
|
20230710,113200,267371800,29300,29300,29300,29300,0
|
|
20230710,113100,267371800,29300,29300,29300,29300,0
|
|
20230710,113000,267371800,29300,29400,29400,29300,23
|
|
20230710,112900,266697800,29400,29400,29400,29400,0
|
|
20230710,112800,266697800,29400,29400,29400,29400,4
|
|
20230710,112700,266580200,29400,29400,29400,29400,0
|
|
20230710,112600,266580200,29400,29400,29400,29400,2
|
|
20230710,112500,266521400,29400,29400,29400,29400,15
|
|
20230710,112400,266080400,29300,29300,29300,29300,1
|
|
20230710,112300,266051100,29350,29350,29350,29350,0
|
|
20230710,112200,266051100,29350,29350,29350,29350,30
|
|
20230710,112100,265170600,29350,29350,29350,29350,0
|
|
20230710,112000,265170600,29350,29350,29350,29350,30
|
|
20230710,111900,264290100,29350,29350,29350,29350,7
|
|
20230710,111800,264084650,29350,29350,29350,29300,13
|
|
20230710,111700,263703150,29350,29350,29350,29350,10
|
|
20230710,111600,263409650,29350,29350,29350,29350,20
|
|
20230710,111500,262822650,29350,29350,29350,29350,11
|
|
20230710,111400,262499800,29350,29350,29350,29350,0
|
|
20230710,111300,262499800,29350,29350,29350,29350,0
|
|
20230710,111200,262499800,29350,29350,29350,29350,0
|
|
20230710,111100,262499800,29350,29300,29350,29300,74
|
|
20230710,111000,260327950,29300,29300,29300,29300,0
|
|
20230710,110900,260327950,29300,29300,29300,29300,0
|
|
20230710,110800,260327950,29300,29250,29300,29250,148
|
|
20230710,110700,255992050,29250,29250,29250,29250,0
|
|
20230710,110600,255992050,29250,29250,29250,29250,78
|
|
20230710,110500,253710550,29250,29250,29250,29200,163
|
|
20230710,110400,248950700,29200,29200,29200,29200,0
|
|
20230710,110300,248950700,29200,29200,29200,29200,0
|
|
20230710,110200,248950700,29200,29200,29200,29200,0
|
|
20230710,110100,248950700,29200,29250,29250,29200,2
|
|
20230710,110000,248892250,29200,29200,29200,29200,0
|
|
20230710,105900,248892250,29200,29200,29200,29200,0
|
|
20230710,105800,248892250,29200,29200,29200,29200,94
|
|
20230710,105700,246147450,29200,29200,29200,29200,0
|
|
20230710,105600,246147450,29200,29250,29250,29200,6
|
|
20230710,105500,245972150,29250,29250,29250,29250,1
|
|
20230710,105400,245942900,29250,29250,29250,29250,1
|
|
20230710,105300,245913650,29250,29250,29250,29250,0
|
|
20230710,105200,245913650,29250,29250,29250,29250,0
|
|
20230710,105100,245913650,29250,29250,29250,29250,0
|
|
20230710,105000,245913650,29250,29250,29250,29250,5
|
|
20230710,104900,245767400,29250,29250,29250,29250,8
|
|
20230710,104800,245533400,29250,29250,29250,29250,20
|
|
20230710,104700,244948400,29250,29250,29250,29250,12
|
|
20230710,104600,244597400,29200,29200,29200,29200,160
|
|
20230710,104500,239925400,29150,29150,29150,29150,0
|
|
20230710,104400,239925400,29150,29150,29150,29150,0
|
|
20230710,104300,239925400,29150,29150,29150,29150,0
|
|
20230710,104200,239925400,29150,29200,29200,29150,15
|
|
20230710,104100,239487900,29200,29200,29200,29200,32
|
|
20230710,104000,238553500,29200,29200,29200,29200,1
|
|
20230710,103900,238524300,29200,29300,29300,29200,258
|
|
20230710,103800,230983800,29300,29250,29300,29250,27
|
|
20230710,103700,230192850,29300,29300,29300,29300,10
|
|
20230710,103600,229899850,29250,29300,29300,29250,76
|
|
20230710,103500,227673200,29300,29300,29300,29300,0
|
|
20230710,103400,227673200,29300,29300,29300,29300,10
|
|
20230710,103300,227380200,29300,29300,29300,29300,10
|
|
20230710,103200,227087200,29300,29300,29300,29300,193
|
|
20230710,103100,221432300,29300,29300,29300,29300,0
|
|
20230710,103000,221432300,29300,29300,29300,29300,0
|
|
20230710,102900,221432300,29300,29250,29300,29250,11
|
|
20230710,102800,221110050,29200,29250,29250,29200,54
|
|
20230710,102700,219530750,29250,29250,29250,29250,50
|
|
20230710,102600,218068250,29200,29250,29250,29200,178
|
|
20230710,102500,212862750,29250,29250,29250,29250,0
|
|
20230710,102400,212862750,29250,29250,29250,29250,1
|
|
20230710,102300,212833500,29250,29250,29250,29250,1
|
|
20230710,102200,212804250,29200,29200,29200,29200,0
|
|
20230710,102100,212804250,29200,29200,29200,29200,9
|
|
20230710,102000,212541450,29200,29200,29200,29200,12
|
|
20230710,101900,212191050,29200,29200,29200,29200,1
|
|
20230710,101800,212161850,29200,29200,29200,29200,26
|
|
20230710,101700,211402650,29200,29150,29200,29150,4
|
|
20230710,101600,211286000,29150,29150,29150,29150,2
|
|
20230710,101500,211227700,29200,29000,29200,29000,83
|
|
20230710,101400,208820100,29000,29100,29100,29000,80
|
|
20230710,101300,206498100,29100,29100,29100,29100,26
|
|
20230710,101200,205741500,29150,29100,29150,29100,37
|
|
20230710,101100,204663050,29100,29100,29100,29100,154
|
|
20230710,101000,200181650,29100,29050,29100,29050,7
|
|
20230710,100900,199978000,29050,29050,29050,29050,4
|
|
20230710,100800,199861800,29100,29100,29100,29100,1
|
|
20230710,100700,199832700,29100,29100,29100,29100,151
|
|
20230710,100600,195438600,29150,29150,29150,29150,10
|
|
20230710,100500,195147100,29150,29100,29150,29050,47
|
|
20230710,100400,193779400,29100,29100,29100,29100,5
|
|
20230710,100300,193633900,29100,29100,29100,29100,0
|
|
20230710,100200,193633900,29100,29000,29100,29000,6
|
|
20230710,100100,193459700,29100,29050,29100,29050,62
|
|
20230710,100000,191658550,29100,29100,29100,29100,0
|
|
20230710,095900,191658550,29100,29100,29100,29100,0
|
|
20230710,095800,191658550,29100,29100,29100,29100,10
|
|
20230710,095700,191367550,29100,29100,29100,29100,2
|
|
20230710,095600,191309350,28950,28950,28950,28950,11
|
|
20230710,095500,190990900,28950,28950,28950,28950,0
|
|
20230710,095400,190990900,28950,28950,28950,28950,30
|
|
20230710,095300,190122400,28950,28950,28950,28950,85
|
|
20230710,095200,187661650,28950,28950,28950,28950,0
|
|
20230710,095100,187661650,28950,28950,28950,28950,0
|
|
20230710,095000,187661650,28950,29000,29000,28950,105
|
|
20230710,094900,184620400,29050,29050,29050,29050,366
|
|
20230710,094800,173988100,29100,29100,29100,29100,1
|
|
20230710,094700,173959000,29100,29150,29150,29100,63
|
|
20230710,094600,172125450,29100,29100,29100,29100,44
|
|
20230710,094500,170845050,29150,29150,29150,29150,1
|
|
20230710,094400,170815900,29150,29150,29200,29150,74
|
|
20230710,094300,168655400,29200,29150,29200,29150,67
|
|
20230710,094200,166701500,29150,29100,29150,29100,227
|
|
20230710,094100,160088500,29100,29100,29100,29100,0
|
|
20230710,094000,160088500,29100,29100,29100,29100,24
|
|
20230710,093900,159390100,29100,29100,29100,29100,0
|
|
20230710,093800,159390100,29100,29100,29100,29100,41
|
|
20230710,093700,158197000,29100,29100,29100,29100,70
|
|
20230710,093600,156160000,29050,29000,29050,29000,226
|
|
20230710,093500,149605750,29000,29000,29000,29000,84
|
|
20230710,093400,147169750,29000,29000,29000,29000,2
|
|
20230710,093300,147111750,29000,29000,29000,29000,1
|
|
20230710,093200,147082750,29000,28800,29000,28800,322
|
|
20230710,093100,137776900,28800,28800,28800,28800,51
|
|
20230710,093000,136308100,28800,28800,28800,28800,20
|
|
20230710,092900,135732100,28750,28800,28800,28750,226
|
|
20230710,092800,129229400,28850,28900,28900,28850,315
|
|
20230710,092700,120136100,28950,28950,28950,28950,33
|
|
20230710,092600,119180750,28950,29000,29000,28950,9
|
|
20230710,092500,118919800,29000,29000,29000,29000,0
|
|
20230710,092400,118919800,29000,29000,29000,29000,13
|
|
20230710,092300,118542800,28850,28950,28950,28850,722
|
|
20230710,092200,97649050,29100,28950,29100,28950,18
|
|
20230710,092100,97127800,28950,28950,28950,28950,0
|
|
20230710,092000,97127800,28950,29100,29100,28950,301
|
|
20230710,091900,88402450,29000,29100,29100,29000,53
|
|
20230710,091800,86861350,29100,29100,29100,29100,135
|
|
20230710,091700,82932850,29100,29100,29100,28950,152
|
|
20230710,091600,78509800,28950,28950,28950,28950,0
|
|
20230710,091500,78509800,28950,28900,29150,28900,1331
|
|
20230710,091400,39959600,28850,28800,28850,28800,91
|
|
20230710,091300,37336500,28850,28850,28850,28850,1
|
|
20230710,091200,37307650,28850,28850,28850,28850,6
|
|
20230710,091100,37134550,28850,28900,28900,28850,167
|
|
20230710,091000,32314900,28900,28900,28900,28900,31
|
|
20230710,090900,31419000,28950,28950,28950,28950,4
|
|
20230710,090800,31303200,28950,28850,28950,28850,14
|
|
20230710,090700,30898200,28800,28800,28800,28800,34
|
|
20230710,090600,29919000,28800,28900,28900,28800,272
|
|
20230710,090500,22073550,28950,28950,28950,28950,176
|
|
20230710,090400,16978350,28950,29100,29100,28950,239
|
|
20230710,090300,10050200,29000,29000,29100,29000,95
|
|
20230710,090200,7294000,29050,29050,29050,29050,46
|
|
20230710,090100,5957700,29100,29150,29150,29100,45
|
|
20230710,090000,4648100,29150,29050,29150,29050,160
|