573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183000,444616200,70800,70800,70800,70800,108
|
|
20230712,182900,444616200,70800,70800,70800,70800,0
|
|
20230712,182800,444616200,70800,70800,70800,70800,0
|
|
20230712,182700,444616200,70800,70800,70800,70800,0
|
|
20230712,182600,444616200,70800,70800,70800,70800,0
|
|
20230712,182500,444616200,70800,70800,70800,70800,0
|
|
20230712,182400,444616200,70800,70800,70800,70800,0
|
|
20230712,182300,444616200,70800,70800,70800,70800,0
|
|
20230712,182200,444616200,70800,70800,70800,70800,0
|
|
20230712,182100,444616200,70800,70800,70800,70800,0
|
|
20230712,182000,444616200,70800,70800,70800,70800,0
|
|
20230712,181900,444616200,70800,70800,70800,70800,0
|
|
20230712,181800,444616200,70800,70800,70800,70800,0
|
|
20230712,181700,444616200,70800,70800,70800,70800,0
|
|
20230712,181600,444616200,70800,70800,70800,70800,0
|
|
20230712,181500,444616200,70800,70800,70800,70800,0
|
|
20230712,181400,444616200,70800,70800,70800,70800,0
|
|
20230712,181300,444616200,70800,70800,70800,70800,0
|
|
20230712,181200,444616200,70800,70800,70800,70800,0
|
|
20230712,181100,444616200,70800,70800,70800,70800,0
|
|
20230712,181000,444616200,70800,70800,70800,70800,0
|
|
20230712,180900,444616200,70800,70800,70800,70800,0
|
|
20230712,180800,444616200,70800,70800,70800,70800,0
|
|
20230712,180700,444616200,70800,70800,70800,70800,0
|
|
20230712,180600,444616200,70800,70800,70800,70800,0
|
|
20230712,180500,444616200,70800,70800,70800,70800,0
|
|
20230712,180400,444616200,70800,70800,70800,70800,0
|
|
20230712,180300,444616200,70800,70800,70800,70800,0
|
|
20230712,180200,444616200,70800,70800,70800,70800,0
|
|
20230712,180100,444616200,70800,70800,70800,70800,0
|
|
20230712,180000,444616200,70800,70800,70800,70800,108
|
|
20230712,175900,444616200,70800,70800,70800,70800,0
|
|
20230712,175800,444616200,70800,70800,70800,70800,0
|
|
20230712,175700,444616200,70800,70800,70800,70800,0
|
|
20230712,175600,444616200,70800,70800,70800,70800,0
|
|
20230712,175500,444616200,70800,70800,70800,70800,0
|
|
20230712,175400,444616200,70800,70800,70800,70800,0
|
|
20230712,175300,444616200,70800,70800,70800,70800,0
|
|
20230712,175200,444616200,70800,70800,70800,70800,0
|
|
20230712,175100,444616200,70800,70800,70800,70800,0
|
|
20230712,175000,444616200,70800,70800,70800,70800,0
|
|
20230712,174900,444616200,70800,70800,70800,70800,0
|
|
20230712,174800,444616200,70800,70800,70800,70800,0
|
|
20230712,174700,444616200,70800,70800,70800,70800,0
|
|
20230712,174600,444616200,70800,70800,70800,70800,0
|
|
20230712,174500,444616200,70800,70800,70800,70800,0
|
|
20230712,174400,444616200,70800,70800,70800,70800,0
|
|
20230712,174300,444616200,70800,70800,70800,70800,0
|
|
20230712,174200,444616200,70800,70800,70800,70800,0
|
|
20230712,174100,444616200,70800,70800,70800,70800,0
|
|
20230712,174000,444616200,70800,70800,70800,70800,0
|
|
20230712,173900,444616200,70800,70800,70800,70800,0
|
|
20230712,173800,444616200,70800,70800,70800,70800,0
|
|
20230712,173700,444616200,70800,70800,70800,70800,0
|
|
20230712,173600,444616200,70800,70800,70800,70800,0
|
|
20230712,173500,444616200,70800,70800,70800,70800,0
|
|
20230712,173400,444616200,70800,70800,70800,70800,0
|
|
20230712,173300,444616200,70800,70800,70800,70800,0
|
|
20230712,173200,444616200,70800,70800,70800,70800,0
|
|
20230712,173100,444616200,70800,70800,70800,70800,0
|
|
20230712,173000,444616200,70800,70800,70800,70800,108
|
|
20230712,172900,444616200,70800,70800,70800,70800,0
|
|
20230712,172800,444616200,70800,70800,70800,70800,0
|
|
20230712,172700,444616200,70800,70800,70800,70800,0
|
|
20230712,172600,444616200,70800,70800,70800,70800,0
|
|
20230712,172500,444616200,70800,70800,70800,70800,0
|
|
20230712,172400,444616200,70800,70800,70800,70800,0
|
|
20230712,172300,444616200,70800,70800,70800,70800,0
|
|
20230712,172200,444616200,70800,70800,70800,70800,0
|
|
20230712,172100,444616200,70800,70800,70800,70800,0
|
|
20230712,172000,444616200,70800,70800,70800,70800,0
|
|
20230712,171900,444616200,70800,70800,70800,70800,0
|
|
20230712,171800,444616200,70800,70800,70800,70800,0
|
|
20230712,171700,444616200,70800,70800,70800,70800,0
|
|
20230712,171600,444616200,70800,70800,70800,70800,0
|
|
20230712,171500,444616200,70800,70800,70800,70800,0
|
|
20230712,171400,444616200,70800,70800,70800,70800,0
|
|
20230712,171300,444616200,70800,70800,70800,70800,0
|
|
20230712,171200,444616200,70800,70800,70800,70800,0
|
|
20230712,171100,444616200,70800,70800,70800,70800,0
|
|
20230712,171000,444616200,70800,70800,70800,70800,0
|
|
20230712,170900,444616200,70800,70800,70800,70800,0
|
|
20230712,170800,444616200,70800,70800,70800,70800,0
|
|
20230712,170700,444616200,70800,70800,70800,70800,0
|
|
20230712,170600,444616200,70800,70800,70800,70800,0
|
|
20230712,170500,444616200,70800,70800,70800,70800,0
|
|
20230712,170400,444616200,70800,70800,70800,70800,0
|
|
20230712,170300,444616200,70800,70800,70800,70800,0
|
|
20230712,170200,444616200,70800,70800,70800,70800,0
|
|
20230712,170100,444616200,70800,70800,70800,70800,0
|
|
20230712,170000,444616200,70800,70800,70800,70800,108
|
|
20230712,165900,444616200,70800,70800,70800,70800,0
|
|
20230712,165800,444616200,70800,70800,70800,70800,0
|
|
20230712,165700,444616200,70800,70800,70800,70800,0
|
|
20230712,165600,444616200,70800,70800,70800,70800,0
|
|
20230712,165500,444616200,70800,70800,70800,70800,0
|
|
20230712,165400,444616200,70800,70800,70800,70800,0
|
|
20230712,165300,444616200,70800,70800,70800,70800,0
|
|
20230712,165200,444616200,70800,70800,70800,70800,0
|
|
20230712,165100,444616200,70800,70800,70800,70800,0
|
|
20230712,165000,444616200,70800,70800,70800,70800,0
|
|
20230712,164900,444616200,70800,70800,70800,70800,0
|
|
20230712,164800,444616200,70800,70800,70800,70800,0
|
|
20230712,164700,444616200,70800,70800,70800,70800,0
|
|
20230712,164600,444616200,70800,70800,70800,70800,0
|
|
20230712,164500,444616200,70800,70800,70800,70800,0
|
|
20230712,164400,444616200,70800,70800,70800,70800,0
|
|
20230712,164300,444616200,70800,70800,70800,70800,0
|
|
20230712,164200,444616200,70800,70800,70800,70800,0
|
|
20230712,164100,444616200,70800,70800,70800,70800,0
|
|
20230712,164000,444616200,70800,70800,70800,70800,0
|
|
20230712,163900,444616200,70800,70800,70800,70800,0
|
|
20230712,163800,444616200,70800,70800,70800,70800,0
|
|
20230712,163700,444616200,70800,70800,70800,70800,0
|
|
20230712,163600,444616200,70800,70800,70800,70800,0
|
|
20230712,163500,444616200,70800,70800,70800,70800,0
|
|
20230712,163400,444616200,70800,70800,70800,70800,0
|
|
20230712,163300,444616200,70800,70800,70800,70800,0
|
|
20230712,163200,444616200,70800,70800,70800,70800,0
|
|
20230712,163100,444616200,70800,70800,70800,70800,0
|
|
20230712,163000,444616200,70800,70800,70800,70800,108
|
|
20230712,162900,444616200,70800,70800,70800,70800,0
|
|
20230712,162800,444616200,70800,70800,70800,70800,0
|
|
20230712,162700,444616200,70800,70800,70800,70800,0
|
|
20230712,162600,444616200,70800,70800,70800,70800,0
|
|
20230712,162500,444616200,70800,70800,70800,70800,0
|
|
20230712,162400,444616200,70800,70800,70800,70800,0
|
|
20230712,162300,444616200,70800,70800,70800,70800,0
|
|
20230712,162200,444616200,70800,70800,70800,70800,0
|
|
20230712,162100,444616200,70800,70800,70800,70800,0
|
|
20230712,162000,444616200,70800,70800,70800,70800,0
|
|
20230712,161900,444616200,70800,70800,70800,70800,0
|
|
20230712,161800,444616200,70800,70800,70800,70800,0
|
|
20230712,161700,444616200,70800,70800,70800,70800,0
|
|
20230712,161600,444616200,70800,70800,70800,70800,0
|
|
20230712,161500,444616200,70800,70800,70800,70800,0
|
|
20230712,161400,444616200,70800,70800,70800,70800,0
|
|
20230712,161300,444616200,70800,70800,70800,70800,0
|
|
20230712,161200,444616200,70800,70800,70800,70800,0
|
|
20230712,161100,444616200,70800,70800,70800,70800,0
|
|
20230712,161000,444616200,70800,70800,70800,70800,0
|
|
20230712,160900,444616200,70800,70800,70800,70800,0
|
|
20230712,160800,444616200,70800,70800,70800,70800,0
|
|
20230712,160700,444616200,70800,70800,70800,70800,0
|
|
20230712,160600,444616200,70800,70800,70800,70800,0
|
|
20230712,160500,444616200,70800,70800,70800,70800,0
|
|
20230712,160400,444616200,70800,70800,70800,70800,0
|
|
20230712,160300,444616200,70800,70800,70800,70800,0
|
|
20230712,160200,444616200,70800,70800,70800,70800,0
|
|
20230712,160100,444616200,70800,70800,70800,70800,0
|
|
20230712,160000,444616200,70800,70800,70800,70800,108
|
|
20230712,155900,444616200,70800,70800,70800,70800,0
|
|
20230712,155800,444616200,70800,70800,70800,70800,0
|
|
20230712,155700,444616200,70800,70800,70800,70800,0
|
|
20230712,155600,444616200,70800,70800,70800,70800,0
|
|
20230712,155500,444616200,70800,70800,70800,70800,0
|
|
20230712,155400,444616200,70800,70800,70800,70800,0
|
|
20230712,155300,444616200,70800,70800,70800,70800,0
|
|
20230712,155200,444616200,70800,70800,70800,70800,0
|
|
20230712,155100,444616200,70800,70800,70800,70800,0
|
|
20230712,155000,444616200,70800,70800,70800,70800,0
|
|
20230712,154900,444616200,70800,70800,70800,70800,0
|
|
20230712,154800,444616200,70800,70800,70800,70800,0
|
|
20230712,154700,444616200,70800,70800,70800,70800,0
|
|
20230712,154600,444616200,70800,70800,70800,70800,0
|
|
20230712,154500,444616200,70800,70800,70800,70800,0
|
|
20230712,154400,444616200,70800,70800,70800,70800,0
|
|
20230712,154300,444616200,70800,70800,70800,70800,0
|
|
20230712,154200,444616200,70800,70800,70800,70800,0
|
|
20230712,154100,444616200,70800,70800,70800,70800,0
|
|
20230712,154000,444616200,70800,70800,70800,70800,0
|
|
20230712,153900,444616200,70800,70800,70800,70800,0
|
|
20230712,153800,444616200,70800,70800,70800,70800,0
|
|
20230712,153700,444616200,70800,70800,70800,70800,0
|
|
20230712,153600,444616200,70800,70800,70800,70800,0
|
|
20230712,153500,444616200,70800,70800,70800,70800,0
|
|
20230712,153400,444616200,70800,70800,70800,70800,0
|
|
20230712,153300,444616200,70800,70800,70800,70800,0
|
|
20230712,153200,444616200,70800,70800,70800,70800,0
|
|
20230712,153100,444616200,70800,70800,70800,70800,0
|
|
20230712,153000,444616200,70800,70800,70800,70800,216
|
|
20230712,152900,436969800,70800,70800,70800,70800,0
|
|
20230712,152800,436969800,70800,70800,70800,70800,0
|
|
20230712,152700,436969800,70800,70800,70800,70800,0
|
|
20230712,152600,436969800,70800,70800,70800,70800,0
|
|
20230712,152500,436969800,70800,70800,70800,70800,0
|
|
20230712,152400,436969800,70800,70800,70800,70800,0
|
|
20230712,152300,436969800,70800,70800,70800,70800,0
|
|
20230712,152200,436969800,70800,70800,70800,70800,0
|
|
20230712,152100,436969800,70800,70800,70800,70800,0
|
|
20230712,152000,436969800,70800,70800,70800,70800,0
|
|
20230712,151900,436969800,70800,70900,70900,70800,17
|
|
20230712,151800,435765900,71300,71300,71300,71300,0
|
|
20230712,151700,435765900,71300,71300,71300,71300,0
|
|
20230712,151600,435765900,71300,71300,71300,71300,1
|
|
20230712,151500,435694600,70900,70900,70900,70900,11
|
|
20230712,151400,434914700,71300,71300,71300,71300,0
|
|
20230712,151300,434914700,71300,71300,71300,71300,0
|
|
20230712,151200,434914700,71300,71300,71300,71300,3
|
|
20230712,151100,434700800,70900,70900,70900,70900,0
|
|
20230712,151000,434700800,70900,70900,70900,70900,1
|
|
20230712,150900,434629900,70900,70900,70900,70900,9
|
|
20230712,150800,433991800,71300,71300,71300,71300,1
|
|
20230712,150700,433920500,70900,70900,70900,70900,0
|
|
20230712,150600,433920500,70900,70900,70900,70900,9
|
|
20230712,150500,433282400,71100,71100,71100,71100,18
|
|
20230712,150400,432002600,70900,70900,70900,70900,0
|
|
20230712,150300,432002600,70900,70900,70900,70900,9
|
|
20230712,150200,431364500,71100,71100,71100,71100,0
|
|
20230712,150100,431364500,71100,71100,71100,71100,0
|
|
20230712,150000,431364500,71100,71100,71100,71100,1
|
|
20230712,145900,431293400,70900,70900,70900,70900,0
|
|
20230712,145800,431293400,70900,70900,70900,70900,0
|
|
20230712,145700,431293400,70900,70900,70900,70900,14
|
|
20230712,145600,430300800,70800,70800,70800,70800,0
|
|
20230712,145500,430300800,70800,70800,70800,70800,1
|
|
20230712,145400,430230000,70900,70900,70900,70900,1
|
|
20230712,145300,430159100,70800,70800,70800,70800,10
|
|
20230712,145200,429451100,70800,70800,70800,70800,0
|
|
20230712,145100,429451100,70800,71000,71000,70800,10
|
|
20230712,145000,428742300,70900,70900,70900,70900,0
|
|
20230712,144900,428742300,70900,70900,70900,70900,0
|
|
20230712,144800,428742300,70900,70900,70900,70900,10
|
|
20230712,144700,428033300,71100,71100,71100,71100,0
|
|
20230712,144600,428033300,71100,71100,71100,71100,0
|
|
20230712,144500,428033300,71100,71100,71100,71100,0
|
|
20230712,144400,428033300,71100,71100,71100,71100,1
|
|
20230712,144300,427962200,70900,70900,70900,70900,11
|
|
20230712,144200,427182300,70900,70900,70900,70900,0
|
|
20230712,144100,427182300,70900,70900,70900,70900,42
|
|
20230712,144000,424204500,70900,70900,70900,70900,0
|
|
20230712,143900,424204500,70900,70900,70900,70900,0
|
|
20230712,143800,424204500,70900,70900,70900,70900,62
|
|
20230712,143700,419808700,70700,70800,70800,70700,50
|
|
20230712,143600,416269800,70900,70900,70900,70900,0
|
|
20230712,143500,416269800,70900,70900,70900,70900,1
|
|
20230712,143400,416198900,70700,70700,70700,70700,0
|
|
20230712,143300,416198900,70700,70700,70700,70700,0
|
|
20230712,143200,416198900,70700,70700,70700,70700,0
|
|
20230712,143100,416198900,70700,70700,70700,70700,0
|
|
20230712,143000,416198900,70700,70700,70700,70700,15
|
|
20230712,142900,415138400,70800,70900,70900,70800,13
|
|
20230712,142800,414217500,71100,71100,71100,71100,0
|
|
20230712,142700,414217500,71100,71000,71100,71000,6
|
|
20230712,142600,413791400,71100,71100,71100,71100,0
|
|
20230712,142500,413791400,71100,71100,71100,71100,0
|
|
20230712,142400,413791400,71100,71100,71100,71100,0
|
|
20230712,142300,413791400,71100,71200,71200,71100,6
|
|
20230712,142200,413364700,71200,71200,71200,71200,1
|
|
20230712,142100,413293500,71300,71300,71300,71300,0
|
|
20230712,142000,413293500,71300,71300,71300,71300,0
|
|
20230712,141900,413293500,71300,71300,71300,71300,0
|
|
20230712,141800,413293500,71300,71300,71300,71300,0
|
|
20230712,141700,413293500,71300,71300,71300,71300,2
|
|
20230712,141600,413150900,71000,71000,71000,71000,0
|
|
20230712,141500,413150900,71000,71000,71000,71000,0
|
|
20230712,141400,413150900,71000,71000,71000,71000,0
|
|
20230712,141300,413150900,71000,71000,71000,71000,14
|
|
20230712,141200,412156900,71300,71300,71300,71300,2
|
|
20230712,141100,412014300,71100,71100,71100,71100,0
|
|
20230712,141000,412014300,71100,71100,71100,71100,5
|
|
20230712,140900,411658800,71200,71200,71200,71200,2
|
|
20230712,140800,411516400,71300,71300,71300,71300,0
|
|
20230712,140700,411516400,71300,71300,71300,71300,0
|
|
20230712,140600,411516400,71300,71300,71300,71300,0
|
|
20230712,140500,411516400,71300,71300,71300,71300,0
|
|
20230712,140400,411516400,71300,71300,71300,71300,0
|
|
20230712,140300,411516400,71300,71300,71300,71300,0
|
|
20230712,140200,411516400,71300,71300,71300,71300,1
|
|
20230712,140100,411445100,71100,71200,71200,71100,12
|
|
20230712,140000,410591800,71300,71300,71300,71300,1
|
|
20230712,135900,410520500,71200,71200,71200,71200,0
|
|
20230712,135800,410520500,71200,71300,71300,71200,2
|
|
20230712,135700,410378000,71300,71300,71300,71300,36
|
|
20230712,135600,407811200,71300,71300,71300,71300,13
|
|
20230712,135500,406884300,71300,71300,71300,71300,0
|
|
20230712,135400,406884300,71300,71300,71300,71300,0
|
|
20230712,135300,406884300,71300,71300,71300,71300,0
|
|
20230712,135200,406884300,71300,71300,71300,71300,1
|
|
20230712,135100,406813000,71200,71200,71200,71200,0
|
|
20230712,135000,406813000,71200,71200,71200,71200,0
|
|
20230712,134900,406813000,71200,71200,71200,71200,198
|
|
20230712,134800,392715400,71000,70900,71000,70900,519
|
|
20230712,134700,355878400,70900,70900,70900,70900,0
|
|
20230712,134600,355878400,70900,70900,70900,70900,0
|
|
20230712,134500,355878400,70900,70900,70900,70900,0
|
|
20230712,134400,355878400,70900,70900,70900,70900,1
|
|
20230712,134300,355807500,70700,70700,70700,70700,0
|
|
20230712,134200,355807500,70700,70700,70700,70700,0
|
|
20230712,134100,355807500,70700,70700,70700,70700,0
|
|
20230712,134000,355807500,70700,70700,70700,70700,15
|
|
20230712,133900,354747000,70800,70800,70800,70800,0
|
|
20230712,133800,354747000,70800,70800,70800,70800,3
|
|
20230712,133700,354534600,70900,70900,70900,70900,0
|
|
20230712,133600,354534600,70900,70900,70900,70900,0
|
|
20230712,133500,354534600,70900,70900,70900,70900,0
|
|
20230712,133400,354534600,70900,70900,70900,70900,0
|
|
20230712,133300,354534600,70900,70900,70900,70900,1
|
|
20230712,133200,354463700,70900,70900,70900,70900,0
|
|
20230712,133100,354463700,70900,70900,70900,70900,0
|
|
20230712,133000,354463700,70900,70900,70900,70900,0
|
|
20230712,132900,354463700,70900,70900,70900,70900,1
|
|
20230712,132800,354392800,70900,70900,70900,70900,0
|
|
20230712,132700,354392800,70900,70900,70900,70900,0
|
|
20230712,132600,354392800,70900,70900,70900,70900,0
|
|
20230712,132500,354392800,70900,70800,70900,70800,9
|
|
20230712,132400,353755500,70700,70700,70700,70700,0
|
|
20230712,132300,353755500,70700,70700,70700,70700,0
|
|
20230712,132200,353755500,70700,70700,70700,70700,14
|
|
20230712,132100,352765700,70800,70800,70800,70800,1
|
|
20230712,132000,352694900,70900,70900,70900,70900,0
|
|
20230712,131900,352694900,70900,70900,70900,70900,1
|
|
20230712,131800,352624000,70800,70800,70800,70800,1
|
|
20230712,131700,352553200,70800,70800,70800,70800,0
|
|
20230712,131600,352553200,70800,70800,70800,70800,0
|
|
20230712,131500,352553200,70800,70800,70800,70800,1
|
|
20230712,131400,352482400,70700,70700,70700,70700,0
|
|
20230712,131300,352482400,70700,70700,70700,70700,10
|
|
20230712,131200,351775400,70900,70900,70900,70900,1
|
|
20230712,131100,351704500,70800,70800,70800,70800,0
|
|
20230712,131000,351704500,70800,70800,70800,70800,1
|
|
20230712,130900,351633700,70800,70800,70800,70800,0
|
|
20230712,130800,351633700,70800,70800,70800,70800,0
|
|
20230712,130700,351633700,70800,70800,70800,70800,0
|
|
20230712,130600,351633700,70800,70800,70800,70800,1
|
|
20230712,130500,351562900,70800,70800,70800,70800,0
|
|
20230712,130400,351562900,70800,70800,70800,70800,0
|
|
20230712,130300,351562900,70800,70800,70800,70800,1
|
|
20230712,130200,351492100,70800,70800,70800,70800,2
|
|
20230712,130100,351350500,70700,70700,70700,70700,0
|
|
20230712,130000,351350500,70700,70900,70900,70700,18
|
|
20230712,125900,350077500,70900,70900,70900,70900,0
|
|
20230712,125800,350077500,70900,70900,70900,70900,0
|
|
20230712,125700,350077500,70900,70900,70900,70900,0
|
|
20230712,125600,350077500,70900,70900,70900,70900,1
|
|
20230712,125500,350006600,71000,71000,71000,71000,1
|
|
20230712,125400,349935600,71000,71000,71000,71000,0
|
|
20230712,125300,349935600,71000,71000,71000,71000,0
|
|
20230712,125200,349935600,71000,71000,71000,71000,0
|
|
20230712,125100,349935600,71000,71000,71000,71000,0
|
|
20230712,125000,349935600,71000,71000,71000,71000,0
|
|
20230712,124900,349935600,71000,71000,71000,71000,0
|
|
20230712,124800,349935600,71000,71000,71000,71000,0
|
|
20230712,124700,349935600,71000,71000,71000,71000,0
|
|
20230712,124600,349935600,71000,70900,71000,70900,218
|
|
20230712,124500,334479300,70800,71100,71100,70800,291
|
|
20230712,124400,313833400,71300,71300,71300,71300,1
|
|
20230712,124300,313762100,71100,71100,71100,71100,118
|
|
20230712,124200,305372300,71100,71100,71100,71100,0
|
|
20230712,124100,305372300,71100,71100,71100,71100,0
|
|
20230712,124000,305372300,71100,71100,71100,71100,1
|
|
20230712,123900,305301200,71000,71000,71000,71000,61
|
|
20230712,123800,300970200,70900,71200,71200,70900,196
|
|
20230712,123700,287037300,71300,71300,71300,71300,1
|
|
20230712,123600,286966000,71400,71400,71400,71400,1
|
|
20230712,123500,286894600,71300,71300,71300,71300,0
|
|
20230712,123400,286894600,71300,71300,71300,71300,0
|
|
20230712,123300,286894600,71300,71300,71300,71300,0
|
|
20230712,123200,286894600,71300,71300,71300,71300,0
|
|
20230712,123100,286894600,71300,71300,71300,71300,0
|
|
20230712,123000,286894600,71300,71300,71300,71300,0
|
|
20230712,122900,286894600,71300,71300,71300,71300,0
|
|
20230712,122800,286894600,71300,71300,71300,71300,0
|
|
20230712,122700,286894600,71300,71300,71300,71300,0
|
|
20230712,122600,286894600,71300,71300,71300,71300,12
|
|
20230712,122500,286039000,71400,71400,71400,71400,1
|
|
20230712,122400,285967600,71200,71200,71200,71200,0
|
|
20230712,122300,285967600,71200,71200,71200,71200,0
|
|
20230712,122200,285967600,71200,71200,71200,71200,0
|
|
20230712,122100,285967600,71200,71200,71200,71200,0
|
|
20230712,122000,285967600,71200,71200,71200,71200,0
|
|
20230712,121900,285967600,71200,71200,71200,71200,0
|
|
20230712,121800,285967600,71200,71200,71200,71200,0
|
|
20230712,121700,285967600,71200,71200,71200,71200,0
|
|
20230712,121600,285967600,71200,71200,71200,71200,0
|
|
20230712,121500,285967600,71200,71200,71200,71200,0
|
|
20230712,121400,285967600,71200,71200,71200,71200,0
|
|
20230712,121300,285967600,71200,71200,71200,71200,0
|
|
20230712,121200,285967600,71200,71300,71300,71200,2
|
|
20230712,121100,285825100,71300,71300,71300,71300,0
|
|
20230712,121000,285825100,71300,71300,71300,71300,0
|
|
20230712,120900,285825100,71300,71300,71300,71300,0
|
|
20230712,120800,285825100,71300,71300,71300,71300,0
|
|
20230712,120700,285825100,71300,71300,71300,71300,0
|
|
20230712,120600,285825100,71300,71300,71300,71300,0
|
|
20230712,120500,285825100,71300,71300,71300,71300,0
|
|
20230712,120400,285825100,71300,71300,71300,71300,8
|
|
20230712,120300,285254700,71400,71400,71400,71400,0
|
|
20230712,120200,285254700,71400,71400,71400,71400,1
|
|
20230712,120100,285183300,71300,71300,71300,71300,1
|
|
20230712,120000,285112000,71300,71300,71300,71300,0
|
|
20230712,115900,285112000,71300,71300,71300,71300,1
|
|
20230712,115800,285040700,71200,71200,71200,71200,0
|
|
20230712,115700,285040700,71200,71200,71200,71200,31
|
|
20230712,115600,282833500,71000,71000,71000,71000,0
|
|
20230712,115500,282833500,71000,71000,71000,71000,1
|
|
20230712,115400,282762500,71200,71100,71200,71100,98
|
|
20230712,115300,275790600,71200,71500,71500,71200,277
|
|
20230712,115200,256061900,71500,71600,71600,71500,7
|
|
20230712,115100,255561300,71700,71700,71700,71700,1
|
|
20230712,115000,255489600,71700,71700,71700,71700,1
|
|
20230712,114900,255417900,71800,71800,71800,71800,0
|
|
20230712,114800,255417900,71800,71800,71800,71800,0
|
|
20230712,114700,255417900,71800,71800,71800,71800,0
|
|
20230712,114600,255417900,71800,71800,71800,71800,0
|
|
20230712,114500,255417900,71800,71800,71800,71800,1
|
|
20230712,114400,255346100,71700,71700,71700,71700,1
|
|
20230712,114300,255274400,71800,71800,71800,71800,0
|
|
20230712,114200,255274400,71800,71800,71800,71800,0
|
|
20230712,114100,255274400,71800,71800,71800,71800,0
|
|
20230712,114000,255274400,71800,71800,71800,71800,0
|
|
20230712,113900,255274400,71800,71800,71800,71800,1
|
|
20230712,113800,255202600,71900,71700,71900,71700,2
|
|
20230712,113700,255059000,71900,71800,71900,71800,60
|
|
20230712,113600,250750900,71800,71800,71800,71800,0
|
|
20230712,113500,250750900,71800,71800,71800,71800,7
|
|
20230712,113400,250248300,71800,71800,71800,71800,0
|
|
20230712,113300,250248300,71800,71800,71800,71800,0
|
|
20230712,113200,250248300,71800,71800,71800,71800,0
|
|
20230712,113100,250248300,71800,71600,71800,71600,87
|
|
20230712,113000,244018900,71600,71600,71600,71600,0
|
|
20230712,112900,244018900,71600,71600,71600,71600,0
|
|
20230712,112800,244018900,71600,71600,71600,71600,2
|
|
20230712,112700,243875700,71600,71600,71600,71600,0
|
|
20230712,112600,243875700,71600,71800,71800,71600,20
|
|
20230712,112500,242443500,71500,71600,71800,71400,275
|
|
20230712,112400,222774800,71500,71500,71500,71500,34
|
|
20230712,112300,220343800,71500,71500,71500,71500,0
|
|
20230712,112200,220343800,71500,71500,71500,71500,0
|
|
20230712,112100,220343800,71500,71500,71500,71500,0
|
|
20230712,112000,220343800,71500,71500,71500,71500,1
|
|
20230712,111900,220272300,71500,71500,71500,71500,0
|
|
20230712,111800,220272300,71500,71500,71500,71500,0
|
|
20230712,111700,220272300,71500,71500,71500,71500,0
|
|
20230712,111600,220272300,71500,71500,71500,71500,1
|
|
20230712,111500,220200800,71500,71500,71500,71500,1
|
|
20230712,111400,220129300,71400,71400,71400,71400,0
|
|
20230712,111300,220129300,71400,71400,71400,71400,0
|
|
20230712,111200,220129300,71400,71400,71400,71400,0
|
|
20230712,111100,220129300,71400,71400,71400,71400,1
|
|
20230712,111000,220057900,71400,71400,71500,71400,74
|
|
20230712,110900,214774200,71300,71400,71400,71300,11
|
|
20230712,110800,213989800,71400,71300,71400,71300,11
|
|
20230712,110700,213205400,71400,71400,71400,71400,3
|
|
20230712,110600,212991200,71400,71400,71400,71400,5
|
|
20230712,110500,212634200,71400,71400,71400,71400,2
|
|
20230712,110400,212491400,71500,71500,71500,71500,5
|
|
20230712,110300,212133900,71600,71600,71600,71600,0
|
|
20230712,110200,212133900,71600,71600,71600,71600,0
|
|
20230712,110100,212133900,71600,71600,71600,71600,1
|
|
20230712,110000,212062300,71400,71400,71400,71400,133
|
|
20230712,105900,202566100,71400,71400,71400,71400,0
|
|
20230712,105800,202566100,71400,71400,71400,71400,0
|
|
20230712,105700,202566100,71400,71400,71400,71400,1
|
|
20230712,105600,202494700,71400,71400,71400,71400,0
|
|
20230712,105500,202494700,71400,71400,71400,71300,258
|
|
20230712,105400,184098200,71500,71500,71600,71500,21
|
|
20230712,105300,182596600,71400,71400,71400,71400,0
|
|
20230712,105200,182596600,71400,71400,71400,71400,0
|
|
20230712,105100,182596600,71400,71400,71500,71400,12
|
|
20230712,105000,181739700,71400,71400,71400,71400,0
|
|
20230712,104900,181739700,71400,71400,71400,71400,0
|
|
20230712,104800,181739700,71400,71100,71400,71100,407
|
|
20230712,104700,152706400,71200,71200,71200,71200,112
|
|
20230712,104600,144732000,71000,71000,71000,71000,9
|
|
20230712,104500,144093000,71100,71000,71100,71000,147
|
|
20230712,104400,133643200,71000,71000,71000,71000,1
|
|
20230712,104300,133572200,71000,71000,71000,71000,0
|
|
20230712,104200,133572200,71000,71000,71000,71000,0
|
|
20230712,104100,133572200,71000,71000,71000,71000,0
|
|
20230712,104000,133572200,71000,71000,71000,71000,0
|
|
20230712,103900,133572200,71000,71000,71000,71000,9
|
|
20230712,103800,132933200,71200,71200,71200,71200,0
|
|
20230712,103700,132933200,71200,71100,71200,71100,82
|
|
20230712,103600,127101300,71100,71100,71100,71100,0
|
|
20230712,103500,127101300,71100,70900,71100,70900,59
|
|
20230712,103400,122918000,70800,70700,70800,70700,52
|
|
20230712,103300,119237200,70900,70900,70900,70900,0
|
|
20230712,103200,119237200,70900,70800,70900,70600,38
|
|
20230712,103100,116549100,70700,70700,70700,70700,2
|
|
20230712,103000,116407700,70700,70700,70700,70700,0
|
|
20230712,102900,116407700,70700,70700,70700,70700,20
|
|
20230712,102800,114993700,70800,70800,70800,70800,0
|
|
20230712,102700,114993700,70800,70800,70800,70800,1
|
|
20230712,102600,114922900,70800,70700,70800,70700,140
|
|
20230712,102500,105024800,70700,70700,70700,70700,11
|
|
20230712,102400,104247100,70800,70800,70800,70800,0
|
|
20230712,102300,104247100,70800,70800,70800,70800,1
|
|
20230712,102200,104176300,70700,70700,70700,70700,3
|
|
20230712,102100,103964200,70700,70700,70700,70700,4
|
|
20230712,102000,103681400,70700,70800,70800,70700,86
|
|
20230712,101900,97593500,70900,70900,70900,70900,2
|
|
20230712,101800,97451700,70800,70800,70800,70800,0
|
|
20230712,101700,97451700,70800,70800,70800,70800,0
|
|
20230712,101600,97451700,70800,70800,70800,70800,0
|
|
20230712,101500,97451700,70800,70800,70800,70800,0
|
|
20230712,101400,97451700,70800,70800,70800,70800,11
|
|
20230712,101300,96672900,70900,70900,70900,70900,0
|
|
20230712,101200,96672900,70900,70900,70900,70900,1
|
|
20230712,101100,96602000,70800,70800,70800,70800,0
|
|
20230712,101000,96602000,70800,70800,70800,70800,0
|
|
20230712,100900,96602000,70800,70900,70900,70800,12
|
|
20230712,100800,95752200,70900,70900,70900,70900,4
|
|
20230712,100700,95468600,70900,70900,70900,70900,0
|
|
20230712,100600,95468600,70900,70900,70900,70900,0
|
|
20230712,100500,95468600,70900,70900,70900,70900,0
|
|
20230712,100400,95468600,70900,70900,70900,70900,1
|
|
20230712,100300,95397700,71000,71000,71000,71000,0
|
|
20230712,100200,95397700,71000,71000,71000,71000,0
|
|
20230712,100100,95397700,71000,71000,71000,71000,91
|
|
20230712,100000,88936700,71100,71100,71100,71100,0
|
|
20230712,095900,88936700,71100,71100,71100,71100,0
|
|
20230712,095800,88936700,71100,71100,71100,71100,0
|
|
20230712,095700,88936700,71100,71100,71100,71100,1
|
|
20230712,095600,88865600,71100,71100,71100,71100,3
|
|
20230712,095500,88652300,71100,71100,71100,71100,1
|
|
20230712,095400,88581200,71200,71200,71200,71200,94
|
|
20230712,095300,81888400,71100,71200,71200,71100,87
|
|
20230712,095200,75694100,71200,71000,71200,70900,46
|
|
20230712,095100,72427800,71100,71100,71100,71100,0
|
|
20230712,095000,72427800,71100,71100,71100,71100,1
|
|
20230712,094900,72356700,71000,71000,71000,71000,14
|
|
20230712,094800,71362700,71000,71200,71200,71000,7
|
|
20230712,094700,70864700,71100,71100,71100,71100,0
|
|
20230712,094600,70864700,71100,71100,71100,71100,0
|
|
20230712,094500,70864700,71100,71200,71200,71100,2
|
|
20230712,094400,70722400,71000,71000,71000,71000,0
|
|
20230712,094300,70722400,71000,71000,71000,71000,0
|
|
20230712,094200,70722400,71000,71300,71300,71000,2
|
|
20230712,094100,70580100,71000,71000,71000,71000,1
|
|
20230712,094000,70509100,71300,71200,71300,71200,102
|
|
20230712,093900,63245800,71200,71200,71200,71200,0
|
|
20230712,093800,63245800,71200,70800,71200,70800,438
|
|
20230712,093700,32167600,70800,70700,70800,70700,92
|
|
20230712,093600,25663100,70800,70700,70800,70700,98
|
|
20230712,093500,18734300,70700,70700,70700,70700,3
|
|
20230712,093400,18522200,70700,70600,70700,70600,2
|
|
20230712,093300,18380900,70500,70500,70500,70500,1
|
|
20230712,093200,18310400,70600,70600,70600,70600,0
|
|
20230712,093100,18310400,70600,70600,70600,70600,1
|
|
20230712,093000,18239800,70500,70700,70700,70500,6
|
|
20230712,092900,17816200,70500,70500,70500,70500,0
|
|
20230712,092800,17816200,70500,70500,70500,70500,1
|
|
20230712,092700,17745700,70500,70500,70500,70500,1
|
|
20230712,092600,17675200,70500,70500,70500,70500,0
|
|
20230712,092500,17675200,70500,70700,70700,70500,12
|
|
20230712,092400,16828900,70500,70500,70500,70500,1
|
|
20230712,092300,16758400,70700,70700,70700,70700,1
|
|
20230712,092200,16687700,70600,70500,70600,70500,2
|
|
20230712,092100,16546600,70500,70500,70500,70500,0
|
|
20230712,092000,16546600,70500,70500,70500,70500,1
|
|
20230712,091900,16476100,70700,70400,70700,70400,2
|
|
20230712,091800,16335000,70400,70400,70400,70400,0
|
|
20230712,091700,16335000,70400,70400,70400,70400,31
|
|
20230712,091600,14152600,70400,70400,70400,70400,1
|
|
20230712,091500,14082200,70700,70400,70700,70400,5
|
|
20230712,091400,13729900,70800,70800,70800,70800,0
|
|
20230712,091300,13729900,70800,70800,70800,70800,0
|
|
20230712,091200,13729900,70800,70800,70800,70800,0
|
|
20230712,091100,13729900,70800,70800,70800,70800,1
|
|
20230712,091000,13659100,70400,70400,70400,70400,0
|
|
20230712,090900,13659100,70400,70400,70400,70400,0
|
|
20230712,090800,13659100,70400,70400,70400,70400,0
|
|
20230712,090700,13659100,70400,70400,70400,70400,14
|
|
20230712,090600,12673500,70400,70400,70400,70400,2
|
|
20230712,090500,12532700,70400,70400,70400,70400,170
|
|
20230712,090400,564700,70400,70400,70400,70400,0
|
|
20230712,090300,564700,70400,70900,70900,70400,6
|
|
20230712,090200,141800,70900,70900,70900,70900,0
|
|
20230712,090100,141800,70900,70900,70900,70900,0
|
|
20230712,090000,141800,70900,70900,70900,70900,2
|