573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183000,357373400,70100,70100,70100,70100,156
|
|
20230710,182900,357373400,70100,70100,70100,70100,0
|
|
20230710,182800,357373400,70100,70100,70100,70100,0
|
|
20230710,182700,357373400,70100,70100,70100,70100,0
|
|
20230710,182600,357373400,70100,70100,70100,70100,0
|
|
20230710,182500,357373400,70100,70100,70100,70100,0
|
|
20230710,182400,357373400,70100,70100,70100,70100,0
|
|
20230710,182300,357373400,70100,70100,70100,70100,0
|
|
20230710,182200,357373400,70100,70100,70100,70100,0
|
|
20230710,182100,357373400,70100,70100,70100,70100,0
|
|
20230710,182000,357373400,70100,70100,70100,70100,0
|
|
20230710,181900,357373400,70100,70100,70100,70100,0
|
|
20230710,181800,357373400,70100,70100,70100,70100,0
|
|
20230710,181700,357373400,70100,70100,70100,70100,0
|
|
20230710,181600,357373400,70100,70100,70100,70100,0
|
|
20230710,181500,357373400,70100,70100,70100,70100,0
|
|
20230710,181400,357373400,70100,70100,70100,70100,0
|
|
20230710,181300,357373400,70100,70100,70100,70100,0
|
|
20230710,181200,357373400,70100,70100,70100,70100,0
|
|
20230710,181100,357373400,70100,70100,70100,70100,0
|
|
20230710,181000,357373400,70100,70100,70100,70100,0
|
|
20230710,180900,357373400,70100,70100,70100,70100,0
|
|
20230710,180800,357373400,70100,70100,70100,70100,0
|
|
20230710,180700,357373400,70100,70100,70100,70100,0
|
|
20230710,180600,357373400,70100,70100,70100,70100,0
|
|
20230710,180500,357373400,70100,70100,70100,70100,0
|
|
20230710,180400,357373400,70100,70100,70100,70100,0
|
|
20230710,180300,357373400,70100,70100,70100,70100,0
|
|
20230710,180200,357373400,70100,70100,70100,70100,0
|
|
20230710,180100,357373400,70100,70100,70100,70100,0
|
|
20230710,180000,357373400,70100,70100,70100,70100,156
|
|
20230710,175900,357373400,70100,70100,70100,70100,0
|
|
20230710,175800,357373400,70100,70100,70100,70100,0
|
|
20230710,175700,357373400,70100,70100,70100,70100,0
|
|
20230710,175600,357373400,70100,70100,70100,70100,0
|
|
20230710,175500,357373400,70100,70100,70100,70100,0
|
|
20230710,175400,357373400,70100,70100,70100,70100,0
|
|
20230710,175300,357373400,70100,70100,70100,70100,0
|
|
20230710,175200,357373400,70100,70100,70100,70100,0
|
|
20230710,175100,357373400,70100,70100,70100,70100,0
|
|
20230710,175000,357373400,70100,70100,70100,70100,0
|
|
20230710,174900,357373400,70100,70100,70100,70100,0
|
|
20230710,174800,357373400,70100,70100,70100,70100,0
|
|
20230710,174700,357373400,70100,70100,70100,70100,0
|
|
20230710,174600,357373400,70100,70100,70100,70100,0
|
|
20230710,174500,357373400,70100,70100,70100,70100,0
|
|
20230710,174400,357373400,70100,70100,70100,70100,0
|
|
20230710,174300,357373400,70100,70100,70100,70100,0
|
|
20230710,174200,357373400,70100,70100,70100,70100,0
|
|
20230710,174100,357373400,70100,70100,70100,70100,0
|
|
20230710,174000,357373400,70100,70100,70100,70100,0
|
|
20230710,173900,357373400,70100,70100,70100,70100,0
|
|
20230710,173800,357373400,70100,70100,70100,70100,0
|
|
20230710,173700,357373400,70100,70100,70100,70100,0
|
|
20230710,173600,357373400,70100,70100,70100,70100,0
|
|
20230710,173500,357373400,70100,70100,70100,70100,0
|
|
20230710,173400,357373400,70100,70100,70100,70100,0
|
|
20230710,173300,357373400,70100,70100,70100,70100,0
|
|
20230710,173200,357373400,70100,70100,70100,70100,0
|
|
20230710,173100,357373400,70100,70100,70100,70100,0
|
|
20230710,173000,357373400,70100,70100,70100,70100,156
|
|
20230710,172900,357373400,70100,70100,70100,70100,0
|
|
20230710,172800,357373400,70100,70100,70100,70100,0
|
|
20230710,172700,357373400,70100,70100,70100,70100,0
|
|
20230710,172600,357373400,70100,70100,70100,70100,0
|
|
20230710,172500,357373400,70100,70100,70100,70100,0
|
|
20230710,172400,357373400,70100,70100,70100,70100,0
|
|
20230710,172300,357373400,70100,70100,70100,70100,0
|
|
20230710,172200,357373400,70100,70100,70100,70100,0
|
|
20230710,172100,357373400,70100,70100,70100,70100,0
|
|
20230710,172000,357373400,70100,70100,70100,70100,0
|
|
20230710,171900,357373400,70100,70100,70100,70100,0
|
|
20230710,171800,357373400,70100,70100,70100,70100,0
|
|
20230710,171700,357373400,70100,70100,70100,70100,0
|
|
20230710,171600,357373400,70100,70100,70100,70100,0
|
|
20230710,171500,357373400,70100,70100,70100,70100,0
|
|
20230710,171400,357373400,70100,70100,70100,70100,0
|
|
20230710,171300,357373400,70100,70100,70100,70100,0
|
|
20230710,171200,357373400,70100,70100,70100,70100,0
|
|
20230710,171100,357373400,70100,70100,70100,70100,0
|
|
20230710,171000,357373400,70100,70100,70100,70100,0
|
|
20230710,170900,357373400,70100,70100,70100,70100,0
|
|
20230710,170800,357373400,70100,70100,70100,70100,0
|
|
20230710,170700,357373400,70100,70100,70100,70100,0
|
|
20230710,170600,357373400,70100,70100,70100,70100,0
|
|
20230710,170500,357373400,70100,70100,70100,70100,0
|
|
20230710,170400,357373400,70100,70100,70100,70100,0
|
|
20230710,170300,357373400,70100,70100,70100,70100,0
|
|
20230710,170200,357373400,70100,70100,70100,70100,0
|
|
20230710,170100,357373400,70100,70100,70100,70100,0
|
|
20230710,170000,357373400,70100,70100,70100,70100,156
|
|
20230710,165900,357373400,70100,70100,70100,70100,0
|
|
20230710,165800,357373400,70100,70100,70100,70100,0
|
|
20230710,165700,357373400,70100,70100,70100,70100,0
|
|
20230710,165600,357373400,70100,70100,70100,70100,0
|
|
20230710,165500,357373400,70100,70100,70100,70100,0
|
|
20230710,165400,357373400,70100,70100,70100,70100,0
|
|
20230710,165300,357373400,70100,70100,70100,70100,0
|
|
20230710,165200,357373400,70100,70100,70100,70100,0
|
|
20230710,165100,357373400,70100,70100,70100,70100,0
|
|
20230710,165000,357373400,70100,70100,70100,70100,0
|
|
20230710,164900,357373400,70100,70100,70100,70100,0
|
|
20230710,164800,357373400,70100,70100,70100,70100,0
|
|
20230710,164700,357373400,70100,70100,70100,70100,0
|
|
20230710,164600,357373400,70100,70100,70100,70100,0
|
|
20230710,164500,357373400,70100,70100,70100,70100,0
|
|
20230710,164400,357373400,70100,70100,70100,70100,0
|
|
20230710,164300,357373400,70100,70100,70100,70100,0
|
|
20230710,164200,357373400,70100,70100,70100,70100,0
|
|
20230710,164100,357373400,70100,70100,70100,70100,0
|
|
20230710,164000,357373400,70100,70100,70100,70100,0
|
|
20230710,163900,357373400,70100,70100,70100,70100,0
|
|
20230710,163800,357373400,70100,70100,70100,70100,0
|
|
20230710,163700,357373400,70100,70100,70100,70100,0
|
|
20230710,163600,357373400,70100,70100,70100,70100,0
|
|
20230710,163500,357373400,70100,70100,70100,70100,0
|
|
20230710,163400,357373400,70100,70100,70100,70100,0
|
|
20230710,163300,357373400,70100,70100,70100,70100,0
|
|
20230710,163200,357373400,70100,70100,70100,70100,0
|
|
20230710,163100,357373400,70100,70100,70100,70100,0
|
|
20230710,163000,357373400,70100,70100,70100,70100,156
|
|
20230710,162900,357373400,70100,70100,70100,70100,0
|
|
20230710,162800,357373400,70100,70100,70100,70100,0
|
|
20230710,162700,357373400,70100,70100,70100,70100,0
|
|
20230710,162600,357373400,70100,70100,70100,70100,0
|
|
20230710,162500,357373400,70100,70100,70100,70100,0
|
|
20230710,162400,357373400,70100,70100,70100,70100,0
|
|
20230710,162300,357373400,70100,70100,70100,70100,0
|
|
20230710,162200,357373400,70100,70100,70100,70100,0
|
|
20230710,162100,357373400,70100,70100,70100,70100,0
|
|
20230710,162000,357373400,70100,70100,70100,70100,0
|
|
20230710,161900,357373400,70100,70100,70100,70100,0
|
|
20230710,161800,357373400,70100,70100,70100,70100,0
|
|
20230710,161700,357373400,70100,70100,70100,70100,0
|
|
20230710,161600,357373400,70100,70100,70100,70100,0
|
|
20230710,161500,357373400,70100,70100,70100,70100,0
|
|
20230710,161400,357373400,70100,70100,70100,70100,0
|
|
20230710,161300,357373400,70100,70100,70100,70100,0
|
|
20230710,161200,357373400,70100,70100,70100,70100,0
|
|
20230710,161100,357373400,70100,70100,70100,70100,0
|
|
20230710,161000,357373400,70100,70100,70100,70100,0
|
|
20230710,160900,357373400,70100,70100,70100,70100,0
|
|
20230710,160800,357373400,70100,70100,70100,70100,0
|
|
20230710,160700,357373400,70100,70100,70100,70100,0
|
|
20230710,160600,357373400,70100,70100,70100,70100,0
|
|
20230710,160500,357373400,70100,70100,70100,70100,0
|
|
20230710,160400,357373400,70100,70100,70100,70100,0
|
|
20230710,160300,357373400,70100,70100,70100,70100,0
|
|
20230710,160200,357373400,70100,70100,70100,70100,0
|
|
20230710,160100,357373400,70100,70100,70100,70100,0
|
|
20230710,160000,357373400,70100,70100,70100,70100,156
|
|
20230710,155900,357373400,70100,70100,70100,70100,0
|
|
20230710,155800,357373400,70100,70100,70100,70100,0
|
|
20230710,155700,357373400,70100,70100,70100,70100,0
|
|
20230710,155600,357373400,70100,70100,70100,70100,0
|
|
20230710,155500,357373400,70100,70100,70100,70100,0
|
|
20230710,155400,357373400,70100,70100,70100,70100,0
|
|
20230710,155300,357373400,70100,70100,70100,70100,0
|
|
20230710,155200,357373400,70100,70100,70100,70100,0
|
|
20230710,155100,357373400,70100,70100,70100,70100,0
|
|
20230710,155000,357373400,70100,70100,70100,70100,0
|
|
20230710,154900,357373400,70100,70100,70100,70100,0
|
|
20230710,154800,357373400,70100,70100,70100,70100,0
|
|
20230710,154700,357373400,70100,70100,70100,70100,0
|
|
20230710,154600,357373400,70100,70100,70100,70100,0
|
|
20230710,154500,357373400,70100,70100,70100,70100,0
|
|
20230710,154400,357373400,70100,70100,70100,70100,0
|
|
20230710,154300,357373400,70100,70100,70100,70100,0
|
|
20230710,154200,357373400,70100,70100,70100,70100,0
|
|
20230710,154100,357373400,70100,70100,70100,70100,0
|
|
20230710,154000,357373400,70100,70100,70100,70100,0
|
|
20230710,153900,357373400,70100,70100,70100,70100,0
|
|
20230710,153800,357373400,70100,70100,70100,70100,0
|
|
20230710,153700,357373400,70100,70100,70100,70100,0
|
|
20230710,153600,357373400,70100,70100,70100,70100,0
|
|
20230710,153500,357373400,70100,70100,70100,70100,0
|
|
20230710,153400,357373400,70100,70100,70100,70100,0
|
|
20230710,153300,357373400,70100,70100,70100,70100,0
|
|
20230710,153200,357373400,70100,70100,70100,70100,0
|
|
20230710,153100,357373400,70100,70100,70100,70100,0
|
|
20230710,153000,357373400,70100,70100,70100,70100,312
|
|
20230710,152900,346437800,70000,70000,70000,70000,0
|
|
20230710,152800,346437800,70000,70000,70000,70000,0
|
|
20230710,152700,346437800,70000,70000,70000,70000,0
|
|
20230710,152600,346437800,70000,70000,70000,70000,0
|
|
20230710,152500,346437800,70000,70000,70000,70000,0
|
|
20230710,152400,346437800,70000,70000,70000,70000,0
|
|
20230710,152300,346437800,70000,70000,70000,70000,0
|
|
20230710,152200,346437800,70000,70000,70000,70000,0
|
|
20230710,152100,346437800,70000,70000,70000,70000,0
|
|
20230710,152000,346437800,70000,70000,70000,70000,0
|
|
20230710,151900,346437800,70000,70000,70000,70000,27
|
|
20230710,151800,344547800,70000,70000,70000,70000,13
|
|
20230710,151700,343637800,70000,70100,70100,70000,24
|
|
20230710,151600,341957700,70000,70000,70000,70000,13
|
|
20230710,151500,341047700,70000,70100,70100,70000,29
|
|
20230710,151400,339017200,70000,70000,70000,70000,18
|
|
20230710,151300,337757200,70000,70000,70000,70000,12
|
|
20230710,151200,336917200,70000,69900,70000,69900,27
|
|
20230710,151100,335028900,69900,69900,69900,69900,5
|
|
20230710,151000,334679400,70000,70000,70100,70000,72
|
|
20230710,150900,329639300,70000,70000,70000,70000,45
|
|
20230710,150800,326489300,69900,69900,69900,69900,19
|
|
20230710,150700,325161200,69900,69900,69900,69900,3
|
|
20230710,150600,324951500,69900,69900,70100,69900,19
|
|
20230710,150500,323623200,70000,69900,70000,69900,103
|
|
20230710,150400,316413500,70000,69900,70000,69900,74
|
|
20230710,150300,311240700,69900,69900,69900,69900,16
|
|
20230710,150200,310122300,70000,70000,70100,70000,51
|
|
20230710,150100,306552200,70000,70000,70100,70000,64
|
|
20230710,150000,302071100,70000,70000,70000,70000,10
|
|
20230710,145900,301371100,70000,70000,70000,70000,4
|
|
20230710,145800,301091100,70000,70000,70000,70000,3
|
|
20230710,145700,300881100,70000,70100,70100,70000,5
|
|
20230710,145600,300531000,70000,70000,70000,70000,103
|
|
20230710,145500,293321000,70000,70100,70100,70000,138
|
|
20230710,145400,283660900,70000,70200,70200,70000,553
|
|
20230710,145300,244931600,70100,70500,70500,70100,148
|
|
20230710,145200,234552900,70200,70400,70400,70200,4
|
|
20230710,145100,234271900,70200,70300,70500,70100,616
|
|
20230710,145000,191019200,70300,70300,70300,70300,3
|
|
20230710,144900,190808300,70300,70500,70500,70300,5
|
|
20230710,144800,190456600,70500,70300,70500,70300,4
|
|
20230710,144700,190175200,70300,70300,70300,70300,4
|
|
20230710,144600,189894000,70500,70500,70500,70500,1
|
|
20230710,144500,189823500,70300,70300,70300,70300,3
|
|
20230710,144400,189612600,70300,70400,70400,70300,5
|
|
20230710,144300,189261000,70300,70400,70400,70300,4
|
|
20230710,144200,188979700,70400,70400,70400,70400,2
|
|
20230710,144100,188838900,70300,70400,70400,70300,5
|
|
20230710,144000,188487200,70400,70600,70600,70400,56
|
|
20230710,143900,184534400,70300,70300,70300,70300,3
|
|
20230710,143800,184323500,70300,70300,70300,70300,4
|
|
20230710,143700,184042300,70300,70300,70300,70300,3
|
|
20230710,143600,183831400,70300,70600,70600,70300,5
|
|
20230710,143500,183479600,70300,70300,70300,70300,17
|
|
20230710,143400,182284500,70400,70400,70400,70400,5
|
|
20230710,143300,181932500,70500,70300,70500,70300,4
|
|
20230710,143200,181651100,70300,70300,70300,70300,0
|
|
20230710,143100,181651100,70300,70600,70600,70300,5
|
|
20230710,143000,181299300,70400,70500,70500,70400,4
|
|
20230710,142900,181017600,70400,70400,70400,70400,4
|
|
20230710,142800,180736000,70600,70400,70600,70400,4
|
|
20230710,142700,180454200,70400,70600,70600,70400,5
|
|
20230710,142600,180102000,70400,70400,70400,70400,3
|
|
20230710,142500,179890800,70400,70400,70400,70300,20
|
|
20230710,142400,178483200,70500,70300,70500,70300,4
|
|
20230710,142300,178201800,70300,70600,70600,70300,5
|
|
20230710,142200,177850000,70300,70400,70400,70300,14
|
|
20230710,142100,176864700,70500,70400,70500,70400,5
|
|
20230710,142000,176512600,70400,70400,70400,70400,3
|
|
20230710,141900,176301400,70400,70600,70600,70400,5
|
|
20230710,141800,175949200,70600,70400,70600,70400,4
|
|
20230710,141700,175667400,70300,70300,70300,70300,0
|
|
20230710,141600,175667400,70300,70300,70300,70300,18
|
|
20230710,141500,174402000,70300,70300,70300,70300,3
|
|
20230710,141400,174191100,70300,70600,70600,70300,5
|
|
20230710,141300,173839300,70400,70400,70400,70400,3
|
|
20230710,141200,173628100,70400,70600,70600,70400,5
|
|
20230710,141100,173275900,70400,70400,70400,70400,3
|
|
20230710,141000,173064700,70400,70600,70600,70400,4
|
|
20230710,140900,172782900,70400,70500,70500,70400,20
|
|
20230710,140800,171374800,70400,70400,70400,70400,3
|
|
20230710,140700,171163600,70400,70400,70400,70400,4
|
|
20230710,140600,170882000,70400,70500,70500,70400,4
|
|
20230710,140500,170600300,70400,70400,70400,70400,4
|
|
20230710,140400,170318700,70400,70400,70400,70400,93
|
|
20230710,140300,163771500,70400,70500,70500,70400,11
|
|
20230710,140200,162997000,70500,70500,70500,70500,1
|
|
20230710,140100,162926500,70400,70600,70600,70400,4
|
|
20230710,140000,162644700,70400,70600,70600,70400,5
|
|
20230710,135900,162292500,70400,70400,70400,70400,3
|
|
20230710,135800,162081300,70400,70400,70400,70400,12
|
|
20230710,135700,161236500,70400,70600,70600,70400,4
|
|
20230710,135600,160954700,70400,70400,70400,70400,164
|
|
20230710,135500,149409100,70400,70400,70400,70400,3
|
|
20230710,135400,149197900,70400,70400,70400,70400,4
|
|
20230710,135300,148916300,70600,70600,70600,70400,6
|
|
20230710,135200,148493300,70400,70400,70400,70400,14
|
|
20230710,135100,147507700,70400,70400,70400,70400,3
|
|
20230710,135000,147296500,70600,70500,70600,70500,5
|
|
20230710,134900,146943900,70500,70500,70500,70500,0
|
|
20230710,134800,146943900,70500,70700,70700,70500,4
|
|
20230710,134700,146661700,70500,70700,70700,70500,5
|
|
20230710,134600,146309000,70500,70600,70600,70500,57
|
|
20230710,134500,142285100,70400,70400,70400,70400,4
|
|
20230710,134400,142003500,70400,70600,70600,70400,4
|
|
20230710,134300,141721700,70400,70400,70400,70400,4
|
|
20230710,134200,141440100,70400,70400,70400,70400,17
|
|
20230710,134100,140243300,70600,70500,70600,70500,6
|
|
20230710,134000,139820200,70500,70600,70600,70500,4
|
|
20230710,133900,139538100,70600,70600,70600,70600,2
|
|
20230710,133800,139396900,70400,70400,70400,70400,11
|
|
20230710,133700,138622500,70400,70400,70400,70400,4
|
|
20230710,133600,138340900,70500,70500,70500,70500,3
|
|
20230710,133500,138129400,70700,70400,70700,70400,6
|
|
20230710,133400,137706700,70400,70400,70400,70400,0
|
|
20230710,133300,137706700,70400,70400,70500,70400,28
|
|
20230710,133200,135734300,70500,70700,70700,70400,194
|
|
20230710,133100,122072900,70500,70700,70700,70500,4
|
|
20230710,133000,121790700,70500,70500,70500,70500,4
|
|
20230710,132900,121508700,70500,70700,70700,70500,4
|
|
20230710,132800,121226500,70500,70500,70500,70500,4
|
|
20230710,132700,120944500,70500,70700,70700,70500,12
|
|
20230710,132600,120098300,70500,70700,70700,70500,5
|
|
20230710,132500,119745600,70500,70500,70500,70500,3
|
|
20230710,132400,119534100,70500,70500,70500,70500,4
|
|
20230710,132300,119252100,70500,70700,70700,70500,4
|
|
20230710,132200,118969900,70400,70400,70400,70400,4
|
|
20230710,132100,118688300,70400,70400,70400,70400,3
|
|
20230710,132000,118477100,70500,70500,70500,70500,8
|
|
20230710,131900,117913100,70600,70400,70600,70400,5
|
|
20230710,131800,117560900,70400,70600,70600,70400,4
|
|
20230710,131700,117279100,70400,70400,70400,70400,4
|
|
20230710,131600,116997500,70600,70400,70600,70400,4
|
|
20230710,131500,116715700,70400,70400,70400,70400,4
|
|
20230710,131400,116434100,70400,70600,70600,70400,4
|
|
20230710,131300,116152300,70400,70400,70400,70400,4
|
|
20230710,131200,115870700,70400,70400,70400,70400,3
|
|
20230710,131100,115659500,70500,70600,70600,70500,7
|
|
20230710,131000,115165900,70400,70700,70700,70400,4
|
|
20230710,130900,114884000,70400,70400,70400,70400,4
|
|
20230710,130800,114602400,70400,70400,70400,70400,3
|
|
20230710,130700,114391200,70600,70500,70600,70500,4
|
|
20230710,130600,114109100,70700,70700,70700,70700,0
|
|
20230710,130500,114109100,70700,70700,70700,70700,1
|
|
20230710,130400,114038400,70400,70400,70400,70400,10
|
|
20230710,130300,113334400,70600,70600,70600,70600,1
|
|
20230710,130200,113263800,70700,70700,70700,70700,0
|
|
20230710,130100,113263800,70700,70700,70700,70700,1
|
|
20230710,130000,113193100,70400,70400,70400,70400,2
|
|
20230710,125900,113052300,70500,70500,70500,70500,0
|
|
20230710,125800,113052300,70500,70400,70600,70400,8
|
|
20230710,125700,112488300,70400,70500,70500,70400,35
|
|
20230710,125600,110024200,70400,70500,70500,70400,7
|
|
20230710,125500,109530800,70600,70600,70600,70500,4
|
|
20230710,125400,109248600,70400,70400,70400,70400,0
|
|
20230710,125300,109248600,70400,70400,70400,70400,1
|
|
20230710,125200,109178200,70600,70400,70600,70400,3
|
|
20230710,125100,108966800,70400,70400,70400,70400,0
|
|
20230710,125000,108966800,70400,70400,70400,70400,13
|
|
20230710,124900,108051600,70500,70600,70600,70500,44
|
|
20230710,124800,104949500,70400,70600,70600,70400,3
|
|
20230710,124700,104738100,70400,70600,70600,70400,2
|
|
20230710,124600,104597100,70400,70400,70400,70400,6
|
|
20230710,124500,104174700,70300,70300,70300,70300,2
|
|
20230710,124400,104034100,70400,70300,70400,70300,2
|
|
20230710,124300,103893400,70300,70300,70300,70300,0
|
|
20230710,124200,103893400,70300,70300,70300,70300,13
|
|
20230710,124100,102979500,70300,70300,70300,70300,0
|
|
20230710,124000,102979500,70300,70300,70300,70300,1
|
|
20230710,123900,102909200,70400,70300,70400,70300,4
|
|
20230710,123800,102627800,70300,70300,70300,70300,0
|
|
20230710,123700,102627800,70300,70300,70300,70300,1
|
|
20230710,123600,102557500,70400,70300,70400,70300,12
|
|
20230710,123500,101713800,70400,70400,70400,70400,1
|
|
20230710,123400,101643400,70400,70400,70400,70400,6
|
|
20230710,123300,101221000,70600,70600,70600,70600,1
|
|
20230710,123200,101150400,70400,70400,70400,70400,2
|
|
20230710,123100,101009600,70500,70500,70600,70500,11
|
|
20230710,123000,100234000,70600,70600,70600,70600,1
|
|
20230710,122900,100163400,70500,70500,70500,70500,2
|
|
20230710,122800,100022400,70500,70500,70500,70500,1
|
|
20230710,122700,99951900,70600,70700,70700,70600,2
|
|
20230710,122600,99810600,70500,70500,70500,70500,2
|
|
20230710,122500,99669600,70600,70600,70600,70600,0
|
|
20230710,122400,99669600,70600,70800,70800,70600,69
|
|
20230710,122300,94798000,70600,70600,70600,70600,1
|
|
20230710,122200,94727400,70800,70800,70800,70800,1
|
|
20230710,122100,94656600,70600,70600,70600,70600,2
|
|
20230710,122000,94515400,70600,70600,70600,70600,1
|
|
20230710,121900,94444800,70600,70600,70600,70600,0
|
|
20230710,121800,94444800,70600,70600,70800,70600,18
|
|
20230710,121700,93173600,70600,70600,70600,70600,0
|
|
20230710,121600,93173600,70600,70600,70600,70600,1
|
|
20230710,121500,93103000,70600,70600,70800,70600,14
|
|
20230710,121400,92114200,70800,70800,70800,70800,1
|
|
20230710,121300,92043400,70600,70600,70600,70600,1
|
|
20230710,121200,91972800,70600,70600,70600,70600,2
|
|
20230710,121100,91831600,70600,70600,70600,70600,0
|
|
20230710,121000,91831600,70600,70600,70600,70600,1
|
|
20230710,120900,91761000,70900,70800,70900,70800,2
|
|
20230710,120800,91619300,70700,70700,70700,70700,2
|
|
20230710,120700,91477900,70900,70600,71700,70600,256
|
|
20230710,120600,73268400,70300,70300,70300,70300,0
|
|
20230710,120500,73268400,70300,70600,70600,70300,3
|
|
20230710,120400,73057200,70600,70500,70600,70500,51
|
|
20230710,120300,69456700,70300,70300,70300,70300,0
|
|
20230710,120200,69456700,70300,70300,70300,70300,11
|
|
20230710,120100,68683400,70600,70600,70600,70600,1
|
|
20230710,120000,68612800,70500,70400,70500,70300,51
|
|
20230710,115900,65020500,70300,70300,70300,70300,2
|
|
20230710,115800,64879900,70300,70300,70300,70300,0
|
|
20230710,115700,64879900,70300,70300,70300,70300,1
|
|
20230710,115600,64809600,70400,70300,70400,70300,4
|
|
20230710,115500,64528200,70300,70300,70300,70300,1
|
|
20230710,115400,64457900,70300,70300,70300,70300,1
|
|
20230710,115300,64387600,70400,70400,70400,70400,1
|
|
20230710,115200,64317200,70200,70300,70300,70200,3
|
|
20230710,115100,64106500,70200,70200,70200,70200,1
|
|
20230710,115000,64036300,70200,70300,70300,70200,30
|
|
20230710,114900,61929300,70300,70300,70300,70300,13
|
|
20230710,114800,61015400,70300,70300,70500,70300,17
|
|
20230710,114700,59820100,70400,70500,70500,70400,3
|
|
20230710,114600,59608800,70300,70300,70300,70300,2
|
|
20230710,114500,59468200,70300,70300,70300,70300,0
|
|
20230710,114400,59468200,70300,70500,70500,70300,2
|
|
20230710,114300,59327400,70500,70300,70500,70300,3
|
|
20230710,114200,59116300,70400,70400,70400,70400,0
|
|
20230710,114100,59116300,70400,70500,70500,70400,3
|
|
20230710,114000,58905000,70400,70400,70400,70400,15
|
|
20230710,113900,57849000,70500,70500,70500,70500,1
|
|
20230710,113800,57778500,70400,70400,70400,70400,16
|
|
20230710,113700,56652100,70500,70500,70500,70500,7
|
|
20230710,113600,56158600,70600,70600,70600,70600,1
|
|
20230710,113500,56088000,70700,70500,70700,70500,4
|
|
20230710,113400,55805400,70500,70500,70500,70500,0
|
|
20230710,113300,55805400,70500,70500,70500,70500,2
|
|
20230710,113200,55664400,70700,70500,70700,70500,3
|
|
20230710,113100,55452700,70700,70700,70700,70700,1
|
|
20230710,113000,55382000,70500,70500,70500,70500,2
|
|
20230710,112900,55241000,70500,70500,70500,70500,0
|
|
20230710,112800,55241000,70500,70500,70500,70500,1
|
|
20230710,112700,55170500,70900,70900,70900,70900,1
|
|
20230710,112600,55099600,71000,71000,71000,71000,1
|
|
20230710,112500,55028600,70700,70700,70700,70700,45
|
|
20230710,112400,51847100,70500,70300,70500,70300,134
|
|
20230710,112300,42400300,70400,70400,70400,70400,75
|
|
20230710,112200,37120300,70400,70400,70400,70300,4
|
|
20230710,112100,36838900,70300,70300,70300,70300,0
|
|
20230710,112000,36838900,70300,70300,70300,70300,1
|
|
20230710,111900,36768600,70300,70300,70300,70300,2
|
|
20230710,111800,36628000,70400,70400,70400,70400,1
|
|
20230710,111700,36557600,70300,70300,70300,70300,10
|
|
20230710,111600,35854600,70400,70300,70400,70300,3
|
|
20230710,111500,35643600,70300,70300,70300,70300,0
|
|
20230710,111400,35643600,70300,70300,70300,70300,3
|
|
20230710,111300,35432700,70400,70400,70400,70400,2
|
|
20230710,111200,35291900,70300,70400,70400,70300,12
|
|
20230710,111100,34447300,70400,70400,70400,70400,11
|
|
20230710,111000,33672900,70400,70400,70400,70400,0
|
|
20230710,110900,33672900,70400,70400,70400,70400,2
|
|
20230710,110800,33532100,70500,70500,70500,70500,36
|
|
20230710,110700,30994100,70500,70500,70500,70500,0
|
|
20230710,110600,30994100,70500,70500,70500,70500,2
|
|
20230710,110500,30853100,70500,70500,70500,70500,0
|
|
20230710,110400,30853100,70500,70500,70500,70500,1
|
|
20230710,110300,30782600,70500,70500,70500,70500,2
|
|
20230710,110200,30641600,70500,70500,70500,70500,0
|
|
20230710,110100,30641600,70500,70500,70500,70500,1
|
|
20230710,110000,30571100,70500,70500,70500,70500,2
|
|
20230710,105900,30430100,70500,70500,70500,70500,0
|
|
20230710,105800,30430100,70500,70500,70500,70500,1
|
|
20230710,105700,30359600,70500,70500,70500,70500,0
|
|
20230710,105600,30359600,70500,70500,70500,70500,2
|
|
20230710,105500,30218600,70500,70600,70600,70500,6
|
|
20230710,105400,29795100,70600,70600,70600,70600,11
|
|
20230710,105300,29018500,70600,70600,70600,70600,2
|
|
20230710,105200,28877300,70600,70600,70600,70600,1
|
|
20230710,105100,28806700,70600,70600,70600,70600,1
|
|
20230710,105000,28736100,70600,70700,70700,70600,22
|
|
20230710,104900,27181600,70700,70900,70900,70700,20
|
|
20230710,104800,25764400,70900,70900,70900,70900,1
|
|
20230710,104700,25693500,70900,70900,70900,70900,2
|
|
20230710,104600,25551700,70900,70900,70900,70900,0
|
|
20230710,104500,25551700,70900,70900,70900,70900,1
|
|
20230710,104400,25480800,70900,70900,70900,70900,2
|
|
20230710,104300,25339000,70900,70900,70900,70900,0
|
|
20230710,104200,25339000,70900,70900,70900,70900,1
|
|
20230710,104100,25268100,71000,71000,71000,71000,24
|
|
20230710,104000,23564100,71000,71000,71000,71000,0
|
|
20230710,103900,23564100,71000,71000,71000,71000,1
|
|
20230710,103800,23493100,71000,71000,71000,71000,0
|
|
20230710,103700,23493100,71000,71000,71000,71000,51
|
|
20230710,103600,19872100,71000,71000,71000,71000,1
|
|
20230710,103500,19801100,71100,71100,71100,71100,2
|
|
20230710,103400,19658900,71000,71000,71000,71000,2
|
|
20230710,103300,19516900,71000,71000,71000,71000,1
|
|
20230710,103200,19445900,71000,71000,71000,71000,0
|
|
20230710,103100,19445900,71000,71000,71000,71000,2
|
|
20230710,103000,19303900,71000,71000,71000,71000,0
|
|
20230710,102900,19303900,71000,71100,71100,71000,6
|
|
20230710,102800,18877400,71000,71000,71000,71000,2
|
|
20230710,102700,18735400,71000,71000,71000,71000,0
|
|
20230710,102600,18735400,71000,71000,71000,71000,1
|
|
20230710,102500,18664400,71000,71000,71000,71000,2
|
|
20230710,102400,18522400,71000,71000,71000,71000,0
|
|
20230710,102300,18522400,71000,71100,71100,71000,11
|
|
20230710,102200,17740400,71000,71000,71000,71000,1
|
|
20230710,102100,17669400,71100,71100,71100,71100,0
|
|
20230710,102000,17669400,71100,71100,71100,71100,5
|
|
20230710,101900,17313900,71100,71100,71100,71100,2
|
|
20230710,101800,17171700,71100,71100,71100,71100,0
|
|
20230710,101700,17171700,71100,71100,71100,71100,0
|
|
20230710,101600,17171700,71100,71100,71100,71100,1
|
|
20230710,101500,17100600,71100,71100,71100,71100,0
|
|
20230710,101400,17100600,71100,71100,71100,71100,0
|
|
20230710,101300,17100600,71100,71100,71100,71100,0
|
|
20230710,101200,17100600,71100,71100,71100,71100,0
|
|
20230710,101100,17100600,71100,71100,71100,71100,0
|
|
20230710,101000,17100600,71100,71100,71100,71100,0
|
|
20230710,100900,17100600,71100,71100,71100,71100,1
|
|
20230710,100800,17029500,71100,71100,71100,71100,0
|
|
20230710,100700,17029500,71100,71100,71100,71100,0
|
|
20230710,100600,17029500,71100,71100,71100,71100,6
|
|
20230710,100500,16602900,71100,71100,71100,71100,0
|
|
20230710,100400,16602900,71100,71100,71100,71100,0
|
|
20230710,100300,16602900,71100,71100,71100,71100,0
|
|
20230710,100200,16602900,71100,71100,71100,71100,0
|
|
20230710,100100,16602900,71100,71100,71100,71100,2
|
|
20230710,100000,16460700,71100,71100,71100,71100,0
|
|
20230710,095900,16460700,71100,71100,71100,71100,0
|
|
20230710,095800,16460700,71100,71100,71100,71100,0
|
|
20230710,095700,16460700,71100,71100,71100,71100,0
|
|
20230710,095600,16460700,71100,71100,71100,71100,0
|
|
20230710,095500,16460700,71100,71100,71100,71100,0
|
|
20230710,095400,16460700,71100,71100,71100,71100,0
|
|
20230710,095300,16460700,71100,71100,71100,71100,0
|
|
20230710,095200,16460700,71100,71100,71100,71100,1
|
|
20230710,095100,16389600,71000,71000,71000,71000,0
|
|
20230710,095000,16389600,71000,71000,71000,71000,0
|
|
20230710,094900,16389600,71000,71000,71000,71000,0
|
|
20230710,094800,16389600,71000,71000,71000,71000,0
|
|
20230710,094700,16389600,71000,71000,71000,71000,0
|
|
20230710,094600,16389600,71000,71000,71000,71000,0
|
|
20230710,094500,16389600,71000,71000,71000,71000,0
|
|
20230710,094400,16389600,71000,71000,71000,71000,11
|
|
20230710,094300,15608600,71100,71100,71100,71100,0
|
|
20230710,094200,15608600,71100,71100,71100,71100,0
|
|
20230710,094100,15608600,71100,71100,71100,71100,0
|
|
20230710,094000,15608600,71100,71100,71100,71100,0
|
|
20230710,093900,15608600,71100,71100,71100,71100,0
|
|
20230710,093800,15608600,71100,71100,71100,71100,0
|
|
20230710,093700,15608600,71100,71100,71100,71100,0
|
|
20230710,093600,15608600,71100,71100,71100,71100,1
|
|
20230710,093500,15537500,71100,71100,71100,71100,3
|
|
20230710,093400,15324200,71200,71200,71200,71200,0
|
|
20230710,093300,15324200,71200,71200,71200,71200,0
|
|
20230710,093200,15324200,71200,71200,71200,71200,0
|
|
20230710,093100,15324200,71200,71200,71200,71200,0
|
|
20230710,093000,15324200,71200,71200,71200,71200,0
|
|
20230710,092900,15324200,71200,71200,71200,71200,180
|
|
20230710,092800,2508200,71200,71200,71200,71200,1
|
|
20230710,092700,2437000,71500,71500,71500,71500,0
|
|
20230710,092600,2437000,71500,71500,71500,71500,0
|
|
20230710,092500,2437000,71500,71500,71500,71500,3
|
|
20230710,092400,2222500,71700,71700,71700,71700,0
|
|
20230710,092300,2222500,71700,71700,71700,71700,0
|
|
20230710,092200,2222500,71700,71700,71700,71700,0
|
|
20230710,092100,2222500,71700,71700,71700,71700,0
|
|
20230710,092000,2222500,71700,71700,71700,71700,0
|
|
20230710,091900,2222500,71700,71700,71700,71700,0
|
|
20230710,091800,2222500,71700,71700,71700,71700,0
|
|
20230710,091700,2222500,71700,71700,71700,71700,0
|
|
20230710,091600,2222500,71700,71700,71700,71700,1
|
|
20230710,091500,2150800,71700,71700,71700,71700,0
|
|
20230710,091400,2150800,71700,71700,71700,71700,0
|
|
20230710,091300,2150800,71700,71700,71700,71700,7
|
|
20230710,091200,1648900,71700,71700,71700,71700,0
|
|
20230710,091100,1648900,71700,71700,71700,71700,0
|
|
20230710,091000,1648900,71700,71700,71700,71700,15
|
|
20230710,090900,573400,71800,71800,71800,71800,0
|
|
20230710,090800,573400,71800,71800,71800,71800,0
|
|
20230710,090700,573400,71800,71800,71800,71800,0
|
|
20230710,090600,573400,71800,71800,71800,71800,0
|
|
20230710,090500,573400,71800,71800,71800,71800,0
|
|
20230710,090400,573400,71800,71800,71800,71800,1
|
|
20230710,090300,501600,71800,71800,71800,71800,0
|
|
20230710,090200,501600,71800,71800,71800,71800,0
|
|
20230710,090100,501600,71800,71800,71800,71800,1
|
|
20230710,090000,429800,71800,71600,71800,71600,6
|