573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183000,221911700,71900,71900,71900,71900,289
|
|
20230714,182900,221911700,71900,71900,71900,71900,0
|
|
20230714,182800,221911700,71900,71900,71900,71900,0
|
|
20230714,182700,221911700,71900,71900,71900,71900,0
|
|
20230714,182600,221911700,71900,71900,71900,71900,0
|
|
20230714,182500,221911700,71900,71900,71900,71900,0
|
|
20230714,182400,221911700,71900,71900,71900,71900,0
|
|
20230714,182300,221911700,71900,71900,71900,71900,0
|
|
20230714,182200,221911700,71900,71900,71900,71900,0
|
|
20230714,182100,221911700,71900,71900,71900,71900,0
|
|
20230714,182000,221911700,71900,71900,71900,71900,0
|
|
20230714,181900,221911700,71900,71900,71900,71900,0
|
|
20230714,181800,221911700,71900,71900,71900,71900,0
|
|
20230714,181700,221911700,71900,71900,71900,71900,0
|
|
20230714,181600,221911700,71900,71900,71900,71900,0
|
|
20230714,181500,221911700,71900,71900,71900,71900,0
|
|
20230714,181400,221911700,71900,71900,71900,71900,0
|
|
20230714,181300,221911700,71900,71900,71900,71900,0
|
|
20230714,181200,221911700,71900,71900,71900,71900,0
|
|
20230714,181100,221911700,71900,71900,71900,71900,0
|
|
20230714,181000,221911700,71900,71900,71900,71900,0
|
|
20230714,180900,221911700,71900,71900,71900,71900,0
|
|
20230714,180800,221911700,71900,71900,71900,71900,0
|
|
20230714,180700,221911700,71900,71900,71900,71900,0
|
|
20230714,180600,221911700,71900,71900,71900,71900,0
|
|
20230714,180500,221911700,71900,71900,71900,71900,0
|
|
20230714,180400,221911700,71900,71900,71900,71900,0
|
|
20230714,180300,221911700,71900,71900,71900,71900,0
|
|
20230714,180200,221911700,71900,71900,71900,71900,0
|
|
20230714,180100,221911700,71900,71900,71900,71900,0
|
|
20230714,180000,221911700,71900,71900,71900,71900,289
|
|
20230714,175900,221911700,71900,71900,71900,71900,0
|
|
20230714,175800,221911700,71900,71900,71900,71900,0
|
|
20230714,175700,221911700,71900,71900,71900,71900,0
|
|
20230714,175600,221911700,71900,71900,71900,71900,0
|
|
20230714,175500,221911700,71900,71900,71900,71900,0
|
|
20230714,175400,221911700,71900,71900,71900,71900,0
|
|
20230714,175300,221911700,71900,71900,71900,71900,0
|
|
20230714,175200,221911700,71900,71900,71900,71900,0
|
|
20230714,175100,221911700,71900,71900,71900,71900,0
|
|
20230714,175000,221911700,71900,71900,71900,71900,0
|
|
20230714,174900,221911700,71900,71900,71900,71900,0
|
|
20230714,174800,221911700,71900,71900,71900,71900,0
|
|
20230714,174700,221911700,71900,71900,71900,71900,0
|
|
20230714,174600,221911700,71900,71900,71900,71900,0
|
|
20230714,174500,221911700,71900,71900,71900,71900,0
|
|
20230714,174400,221911700,71900,71900,71900,71900,0
|
|
20230714,174300,221911700,71900,71900,71900,71900,0
|
|
20230714,174200,221911700,71900,71900,71900,71900,0
|
|
20230714,174100,221911700,71900,71900,71900,71900,0
|
|
20230714,174000,221911700,71900,71900,71900,71900,0
|
|
20230714,173900,221911700,71900,71900,71900,71900,0
|
|
20230714,173800,221911700,71900,71900,71900,71900,0
|
|
20230714,173700,221911700,71900,71900,71900,71900,0
|
|
20230714,173600,221911700,71900,71900,71900,71900,0
|
|
20230714,173500,221911700,71900,71900,71900,71900,0
|
|
20230714,173400,221911700,71900,71900,71900,71900,0
|
|
20230714,173300,221911700,71900,71900,71900,71900,0
|
|
20230714,173200,221911700,71900,71900,71900,71900,0
|
|
20230714,173100,221911700,71900,71900,71900,71900,0
|
|
20230714,173000,221911700,71900,71900,71900,71900,289
|
|
20230714,172900,221911700,71900,71900,71900,71900,0
|
|
20230714,172800,221911700,71900,71900,71900,71900,0
|
|
20230714,172700,221911700,71900,71900,71900,71900,0
|
|
20230714,172600,221911700,71900,71900,71900,71900,0
|
|
20230714,172500,221911700,71900,71900,71900,71900,0
|
|
20230714,172400,221911700,71900,71900,71900,71900,0
|
|
20230714,172300,221911700,71900,71900,71900,71900,0
|
|
20230714,172200,221911700,71900,71900,71900,71900,0
|
|
20230714,172100,221911700,71900,71900,71900,71900,0
|
|
20230714,172000,221911700,71900,71900,71900,71900,0
|
|
20230714,171900,221911700,71900,71900,71900,71900,0
|
|
20230714,171800,221911700,71900,71900,71900,71900,0
|
|
20230714,171700,221911700,71900,71900,71900,71900,0
|
|
20230714,171600,221911700,71900,71900,71900,71900,0
|
|
20230714,171500,221911700,71900,71900,71900,71900,0
|
|
20230714,171400,221911700,71900,71900,71900,71900,0
|
|
20230714,171300,221911700,71900,71900,71900,71900,0
|
|
20230714,171200,221911700,71900,71900,71900,71900,0
|
|
20230714,171100,221911700,71900,71900,71900,71900,0
|
|
20230714,171000,221911700,71900,71900,71900,71900,0
|
|
20230714,170900,221911700,71900,71900,71900,71900,0
|
|
20230714,170800,221911700,71900,71900,71900,71900,0
|
|
20230714,170700,221911700,71900,71900,71900,71900,0
|
|
20230714,170600,221911700,71900,71900,71900,71900,0
|
|
20230714,170500,221911700,71900,71900,71900,71900,0
|
|
20230714,170400,221911700,71900,71900,71900,71900,0
|
|
20230714,170300,221911700,71900,71900,71900,71900,0
|
|
20230714,170200,221911700,71900,71900,71900,71900,0
|
|
20230714,170100,221911700,71900,71900,71900,71900,0
|
|
20230714,170000,221911700,71900,71900,71900,71900,289
|
|
20230714,165900,221911700,71900,71900,71900,71900,0
|
|
20230714,165800,221911700,71900,71900,71900,71900,0
|
|
20230714,165700,221911700,71900,71900,71900,71900,0
|
|
20230714,165600,221911700,71900,71900,71900,71900,0
|
|
20230714,165500,221911700,71900,71900,71900,71900,0
|
|
20230714,165400,221911700,71900,71900,71900,71900,0
|
|
20230714,165300,221911700,71900,71900,71900,71900,0
|
|
20230714,165200,221911700,71900,71900,71900,71900,0
|
|
20230714,165100,221911700,71900,71900,71900,71900,0
|
|
20230714,165000,221911700,71900,71900,71900,71900,0
|
|
20230714,164900,221911700,71900,71900,71900,71900,0
|
|
20230714,164800,221911700,71900,71900,71900,71900,0
|
|
20230714,164700,221911700,71900,71900,71900,71900,0
|
|
20230714,164600,221911700,71900,71900,71900,71900,0
|
|
20230714,164500,221911700,71900,71900,71900,71900,0
|
|
20230714,164400,221911700,71900,71900,71900,71900,0
|
|
20230714,164300,221911700,71900,71900,71900,71900,0
|
|
20230714,164200,221911700,71900,71900,71900,71900,0
|
|
20230714,164100,221911700,71900,71900,71900,71900,0
|
|
20230714,164000,221911700,71900,71900,71900,71900,0
|
|
20230714,163900,221911700,71900,71900,71900,71900,0
|
|
20230714,163800,221911700,71900,71900,71900,71900,0
|
|
20230714,163700,221911700,71900,71900,71900,71900,0
|
|
20230714,163600,221911700,71900,71900,71900,71900,0
|
|
20230714,163500,221911700,71900,71900,71900,71900,0
|
|
20230714,163400,221911700,71900,71900,71900,71900,0
|
|
20230714,163300,221911700,71900,71900,71900,71900,0
|
|
20230714,163200,221911700,71900,71900,71900,71900,0
|
|
20230714,163100,221911700,71900,71900,71900,71900,0
|
|
20230714,163000,221911700,71900,71900,71900,71900,289
|
|
20230714,162900,221911700,71900,71900,71900,71900,0
|
|
20230714,162800,221911700,71900,71900,71900,71900,0
|
|
20230714,162700,221911700,71900,71900,71900,71900,0
|
|
20230714,162600,221911700,71900,71900,71900,71900,0
|
|
20230714,162500,221911700,71900,71900,71900,71900,0
|
|
20230714,162400,221911700,71900,71900,71900,71900,0
|
|
20230714,162300,221911700,71900,71900,71900,71900,0
|
|
20230714,162200,221911700,71900,71900,71900,71900,0
|
|
20230714,162100,221911700,71900,71900,71900,71900,0
|
|
20230714,162000,221911700,71900,71900,71900,71900,0
|
|
20230714,161900,221911700,71900,71900,71900,71900,0
|
|
20230714,161800,221911700,71900,71900,71900,71900,0
|
|
20230714,161700,221911700,71900,71900,71900,71900,0
|
|
20230714,161600,221911700,71900,71900,71900,71900,0
|
|
20230714,161500,221911700,71900,71900,71900,71900,0
|
|
20230714,161400,221911700,71900,71900,71900,71900,0
|
|
20230714,161300,221911700,71900,71900,71900,71900,0
|
|
20230714,161200,221911700,71900,71900,71900,71900,0
|
|
20230714,161100,221911700,71900,71900,71900,71900,0
|
|
20230714,161000,221911700,71900,71900,71900,71900,0
|
|
20230714,160900,221911700,71900,71900,71900,71900,0
|
|
20230714,160800,221911700,71900,71900,71900,71900,0
|
|
20230714,160700,221911700,71900,71900,71900,71900,0
|
|
20230714,160600,221911700,71900,71900,71900,71900,0
|
|
20230714,160500,221911700,71900,71900,71900,71900,0
|
|
20230714,160400,221911700,71900,71900,71900,71900,0
|
|
20230714,160300,221911700,71900,71900,71900,71900,0
|
|
20230714,160200,221911700,71900,71900,71900,71900,0
|
|
20230714,160100,221911700,71900,71900,71900,71900,0
|
|
20230714,160000,221911700,71900,71900,71900,71900,289
|
|
20230714,155900,221911700,71900,71900,71900,71900,0
|
|
20230714,155800,221911700,71900,71900,71900,71900,0
|
|
20230714,155700,221911700,71900,71900,71900,71900,0
|
|
20230714,155600,221911700,71900,71900,71900,71900,0
|
|
20230714,155500,221911700,71900,71900,71900,71900,0
|
|
20230714,155400,221911700,71900,71900,71900,71900,0
|
|
20230714,155300,221911700,71900,71900,71900,71900,0
|
|
20230714,155200,221911700,71900,71900,71900,71900,0
|
|
20230714,155100,221911700,71900,71900,71900,71900,0
|
|
20230714,155000,221911700,71900,71900,71900,71900,0
|
|
20230714,154900,221911700,71900,71900,71900,71900,0
|
|
20230714,154800,221911700,71900,71900,71900,71900,0
|
|
20230714,154700,221911700,71900,71900,71900,71900,0
|
|
20230714,154600,221911700,71900,71900,71900,71900,0
|
|
20230714,154500,221911700,71900,71900,71900,71900,0
|
|
20230714,154400,221911700,71900,71900,71900,71900,0
|
|
20230714,154300,221911700,71900,71900,71900,71900,0
|
|
20230714,154200,221911700,71900,71900,71900,71900,0
|
|
20230714,154100,221911700,71900,71900,71900,71900,0
|
|
20230714,154000,221911700,71900,71900,71900,71900,0
|
|
20230714,153900,221911700,71900,71900,71900,71900,0
|
|
20230714,153800,221911700,71900,71900,71900,71900,0
|
|
20230714,153700,221911700,71900,71900,71900,71900,0
|
|
20230714,153600,221911700,71900,71900,71900,71900,0
|
|
20230714,153500,221911700,71900,71900,71900,71900,0
|
|
20230714,153400,221911700,71900,71900,71900,71900,0
|
|
20230714,153300,221911700,71900,71900,71900,71900,0
|
|
20230714,153200,221911700,71900,71900,71900,71900,0
|
|
20230714,153100,221911700,71900,71900,71900,71900,0
|
|
20230714,153000,221911700,71900,71900,71900,71900,578
|
|
20230714,152900,201132600,71500,71500,71500,71500,0
|
|
20230714,152800,201132600,71500,71500,71500,71500,0
|
|
20230714,152700,201132600,71500,71500,71500,71500,0
|
|
20230714,152600,201132600,71500,71500,71500,71500,0
|
|
20230714,152500,201132600,71500,71500,71500,71500,0
|
|
20230714,152400,201132600,71500,71500,71500,71500,0
|
|
20230714,152300,201132600,71500,71500,71500,71500,0
|
|
20230714,152200,201132600,71500,71500,71500,71500,0
|
|
20230714,152100,201132600,71500,71500,71500,71500,0
|
|
20230714,152000,201132600,71500,71500,71500,71500,0
|
|
20230714,151900,201132600,71500,71500,71500,71500,2
|
|
20230714,151800,200989600,71700,71700,71700,71700,0
|
|
20230714,151700,200989600,71700,71700,71700,71700,0
|
|
20230714,151600,200989600,71700,71700,71700,71700,3
|
|
20230714,151500,200774500,71700,71500,71700,71500,12
|
|
20230714,151400,199916100,71700,71700,71700,71700,0
|
|
20230714,151300,199916100,71700,71700,71700,71700,3
|
|
20230714,151200,199701000,71700,71700,71700,71700,2
|
|
20230714,151100,199557600,71700,71700,71700,71700,0
|
|
20230714,151000,199557600,71700,71700,71700,71700,2
|
|
20230714,150900,199414200,71700,71700,71700,71700,1
|
|
20230714,150800,199342500,71700,71700,71700,71700,3
|
|
20230714,150700,199127400,71700,71700,71700,71700,2
|
|
20230714,150600,198984000,71700,71700,71700,71700,0
|
|
20230714,150500,198984000,71700,71700,71700,71700,3
|
|
20230714,150400,198768900,71700,71700,71700,71700,26
|
|
20230714,150300,196904700,71600,71600,71600,71600,9
|
|
20230714,150200,196260300,71400,71400,71400,71300,164
|
|
20230714,150100,184558200,71300,71300,71300,71300,9
|
|
20230714,150000,183916500,71400,71600,71600,71400,119
|
|
20230714,145900,175419300,71600,71600,71600,71600,2
|
|
20230714,145800,175276100,71600,71600,71600,71600,0
|
|
20230714,145700,175276100,71600,71600,71600,71600,3
|
|
20230714,145600,175061300,71600,71600,71600,71600,0
|
|
20230714,145500,175061300,71600,71600,71600,71600,2
|
|
20230714,145400,174918100,71600,71600,71600,71600,2
|
|
20230714,145300,174774900,71600,71600,71600,71600,0
|
|
20230714,145200,174774900,71600,71500,71600,71500,4
|
|
20230714,145100,174488600,71600,71600,71600,71600,2
|
|
20230714,145000,174345400,71500,71500,71500,71500,0
|
|
20230714,144900,174345400,71500,71500,71500,71500,2
|
|
20230714,144800,174202400,71500,71500,71500,71500,0
|
|
20230714,144700,174202400,71500,71500,71500,71500,2
|
|
20230714,144600,174059400,71500,71500,71500,71500,2
|
|
20230714,144500,173916400,71500,71500,71500,71500,0
|
|
20230714,144400,173916400,71500,71500,71500,71500,3
|
|
20230714,144300,173701900,71500,71500,71500,71500,2
|
|
20230714,144200,173558900,71500,71500,71500,71500,0
|
|
20230714,144100,173558900,71500,71500,71500,71500,3
|
|
20230714,144000,173344400,71500,71500,71500,71500,0
|
|
20230714,143900,173344400,71500,71500,71500,71500,2
|
|
20230714,143800,173201400,71500,71500,71500,71500,2
|
|
20230714,143700,173058400,71500,71500,71500,71500,0
|
|
20230714,143600,173058400,71500,71600,71600,71500,43
|
|
20230714,143500,169983600,71600,71600,71600,71600,0
|
|
20230714,143400,169983600,71600,71600,71600,71600,2
|
|
20230714,143300,169840400,71600,71600,71600,71600,5
|
|
20230714,143200,169482400,71600,71600,71600,71600,0
|
|
20230714,143100,169482400,71600,71600,71600,71600,2
|
|
20230714,143000,169339200,71600,71600,71600,71600,2
|
|
20230714,142900,169196000,71600,71600,71600,71600,0
|
|
20230714,142800,169196000,71600,71600,71600,71600,3
|
|
20230714,142700,168981200,71600,71600,71600,71600,0
|
|
20230714,142600,168981200,71600,71600,71600,71600,2
|
|
20230714,142500,168838000,71600,71600,71600,71600,3
|
|
20230714,142400,168623200,71600,71600,71600,71600,0
|
|
20230714,142300,168623200,71600,71600,71600,71600,2
|
|
20230714,142200,168480000,71600,71600,71600,71600,2
|
|
20230714,142100,168336800,71600,71600,71600,71600,0
|
|
20230714,142000,168336800,71600,71600,71600,71600,3
|
|
20230714,141900,168122000,71600,71600,71600,71600,0
|
|
20230714,141800,168122000,71600,71600,71600,71600,2
|
|
20230714,141700,167978800,71600,71600,71600,71600,3
|
|
20230714,141600,167764000,71600,71600,71600,71600,0
|
|
20230714,141500,167764000,71600,71600,71600,71600,2
|
|
20230714,141400,167620800,71600,71600,71600,71600,2
|
|
20230714,141300,167477600,71600,71600,71600,71600,0
|
|
20230714,141200,167477600,71600,71600,71600,71600,3
|
|
20230714,141100,167262800,71600,71600,71600,71600,0
|
|
20230714,141000,167262800,71600,71600,71600,71600,2
|
|
20230714,140900,167119600,71600,71600,71600,71600,3
|
|
20230714,140800,166904800,71600,71600,71600,71600,0
|
|
20230714,140700,166904800,71600,71600,71600,71600,2
|
|
20230714,140600,166761600,71600,71600,71600,71600,0
|
|
20230714,140500,166761600,71600,71600,71600,71600,2
|
|
20230714,140400,166618400,71600,71600,71600,71600,3
|
|
20230714,140300,166403600,71600,71600,71600,71600,0
|
|
20230714,140200,166403600,71600,71600,71600,71600,2
|
|
20230714,140100,166260400,71600,71600,71600,71600,3
|
|
20230714,140000,166045600,71600,71600,71600,71600,0
|
|
20230714,135900,166045600,71600,71600,71600,71600,2
|
|
20230714,135800,165902400,71600,71600,71600,71600,0
|
|
20230714,135700,165902400,71600,71600,71600,71600,2
|
|
20230714,135600,165759200,71600,71600,71600,71600,0
|
|
20230714,135500,165759200,71600,71600,71600,71600,0
|
|
20230714,135400,165759200,71600,71600,71600,71600,0
|
|
20230714,135300,165759200,71600,71600,71600,71600,0
|
|
20230714,135200,165759200,71600,71600,71600,71600,0
|
|
20230714,135100,165759200,71600,71600,71600,71600,0
|
|
20230714,135000,165759200,71600,71600,71600,71600,2
|
|
20230714,134900,165616000,71400,71400,71400,71400,0
|
|
20230714,134800,165616000,71400,71400,71400,71400,14
|
|
20230714,134700,164616400,71400,71400,71400,71400,0
|
|
20230714,134600,164616400,71400,71400,71400,71400,0
|
|
20230714,134500,164616400,71400,71400,71400,71400,0
|
|
20230714,134400,164616400,71400,71400,71400,71400,0
|
|
20230714,134300,164616400,71400,71400,71400,71400,10
|
|
20230714,134200,163902400,71600,71600,71600,71600,0
|
|
20230714,134100,163902400,71600,71600,71600,71600,0
|
|
20230714,134000,163902400,71600,71600,71600,71600,0
|
|
20230714,133900,163902400,71600,71600,71600,71600,5
|
|
20230714,133800,163544400,71400,71400,71400,71400,0
|
|
20230714,133700,163544400,71400,71400,71400,71400,0
|
|
20230714,133600,163544400,71400,71400,71400,71400,1
|
|
20230714,133500,163473000,71300,71300,71300,71300,0
|
|
20230714,133400,163473000,71300,71300,71300,71300,15
|
|
20230714,133300,162403500,71300,71300,71300,71300,0
|
|
20230714,133200,162403500,71300,71300,71300,71300,0
|
|
20230714,133100,162403500,71300,71300,71300,71300,0
|
|
20230714,133000,162403500,71300,71300,71300,71300,0
|
|
20230714,132900,162403500,71300,71300,71300,71300,10
|
|
20230714,132800,161690500,71300,71300,71300,71300,0
|
|
20230714,132700,161690500,71300,71300,71300,71300,0
|
|
20230714,132600,161690500,71300,71300,71300,71300,0
|
|
20230714,132500,161690500,71300,71300,71300,71300,130
|
|
20230714,132400,152421500,71300,71300,71300,71300,0
|
|
20230714,132300,152421500,71300,71300,71300,71300,0
|
|
20230714,132200,152421500,71300,71300,71300,71300,0
|
|
20230714,132100,152421500,71300,71300,71300,71300,0
|
|
20230714,132000,152421500,71300,71400,71400,71300,250
|
|
20230714,131900,134594700,71600,71600,71600,71600,0
|
|
20230714,131800,134594700,71600,71600,71600,71600,0
|
|
20230714,131700,134594700,71600,71600,71600,71600,0
|
|
20230714,131600,134594700,71600,71600,71600,71600,0
|
|
20230714,131500,134594700,71600,71600,71600,71600,1
|
|
20230714,131400,134523100,71400,71400,71400,71400,0
|
|
20230714,131300,134523100,71400,71400,71400,71400,11
|
|
20230714,131200,133737700,71400,71400,71400,71400,0
|
|
20230714,131100,133737700,71400,71400,71400,71400,0
|
|
20230714,131000,133737700,71400,71400,71400,71400,0
|
|
20230714,130900,133737700,71400,71400,71400,71400,0
|
|
20230714,130800,133737700,71400,71400,71400,71400,0
|
|
20230714,130700,133737700,71400,71400,71400,71400,0
|
|
20230714,130600,133737700,71400,71400,71400,71400,0
|
|
20230714,130500,133737700,71400,71400,71400,71400,81
|
|
20230714,130400,127954300,71400,71400,71400,71400,0
|
|
20230714,130300,127954300,71400,71400,71400,71400,0
|
|
20230714,130200,127954300,71400,71400,71400,71400,0
|
|
20230714,130100,127954300,71400,71400,71400,71400,2
|
|
20230714,130000,127811500,71600,71600,71600,71600,1
|
|
20230714,125900,127739900,71600,71600,71600,71600,0
|
|
20230714,125800,127739900,71600,71600,71600,71600,0
|
|
20230714,125700,127739900,71600,71600,71600,71600,0
|
|
20230714,125600,127739900,71600,71600,71600,71600,4
|
|
20230714,125500,127453500,71400,71400,71400,71400,0
|
|
20230714,125400,127453500,71400,71400,71400,71400,0
|
|
20230714,125300,127453500,71400,71400,71400,71400,8
|
|
20230714,125200,126882300,71500,71500,71500,71500,0
|
|
20230714,125100,126882300,71500,71500,71500,71500,0
|
|
20230714,125000,126882300,71500,71500,71500,71500,0
|
|
20230714,124900,126882300,71500,71500,71500,71500,0
|
|
20230714,124800,126882300,71500,71500,71500,71500,0
|
|
20230714,124700,126882300,71500,71500,71500,71500,8
|
|
20230714,124600,126310300,71700,71700,71700,71700,2
|
|
20230714,124500,126166900,71700,71700,71700,71700,2
|
|
20230714,124400,126023500,71700,71700,71700,71700,0
|
|
20230714,124300,126023500,71700,71700,71700,71700,0
|
|
20230714,124200,126023500,71700,71700,71700,71700,0
|
|
20230714,124100,126023500,71700,71700,71700,71700,0
|
|
20230714,124000,126023500,71700,71700,71700,71700,0
|
|
20230714,123900,126023500,71700,71700,71700,71700,0
|
|
20230714,123800,126023500,71700,71700,71700,71700,0
|
|
20230714,123700,126023500,71700,71700,71700,71700,0
|
|
20230714,123600,126023500,71700,71700,71700,71700,0
|
|
20230714,123500,126023500,71700,71700,71700,71700,0
|
|
20230714,123400,126023500,71700,71700,71700,71700,0
|
|
20230714,123300,126023500,71700,71700,71700,71700,12
|
|
20230714,123200,125163100,71800,71800,71800,71800,0
|
|
20230714,123100,125163100,71800,71800,71800,71800,18
|
|
20230714,123000,123870700,71800,71800,71800,71800,0
|
|
20230714,122900,123870700,71800,71800,71800,71800,14
|
|
20230714,122800,122865500,72000,72000,72000,72000,1
|
|
20230714,122700,122793500,71900,71900,71900,71900,0
|
|
20230714,122600,122793500,71900,71900,71900,71900,0
|
|
20230714,122500,122793500,71900,71900,71900,71900,0
|
|
20230714,122400,122793500,71900,71900,71900,71900,30
|
|
20230714,122300,120636500,71800,71800,71800,71800,0
|
|
20230714,122200,120636500,71800,71800,71800,71800,0
|
|
20230714,122100,120636500,71800,71800,71800,71800,0
|
|
20230714,122000,120636500,71800,71800,71800,71800,0
|
|
20230714,121900,120636500,71800,71800,71800,71800,0
|
|
20230714,121800,120636500,71800,71400,71800,71400,109
|
|
20230714,121700,112842000,71300,71300,71300,71300,5
|
|
20230714,121600,112485500,71300,71300,71300,71300,0
|
|
20230714,121500,112485500,71300,71300,71300,71300,0
|
|
20230714,121400,112485500,71300,71300,71300,71300,0
|
|
20230714,121300,112485500,71300,71300,71300,71300,0
|
|
20230714,121200,112485500,71300,71300,71300,71300,1
|
|
20230714,121100,112414200,71200,71200,71200,71200,0
|
|
20230714,121000,112414200,71200,71200,71200,71200,10
|
|
20230714,120900,111702200,71300,71300,71300,71300,0
|
|
20230714,120800,111702200,71300,71300,71300,71300,0
|
|
20230714,120700,111702200,71300,71300,71300,71300,0
|
|
20230714,120600,111702200,71300,71300,71300,71300,65
|
|
20230714,120500,107067700,71300,71300,71300,71300,0
|
|
20230714,120400,107067700,71300,71300,71300,71300,0
|
|
20230714,120300,107067700,71300,71300,71300,71300,10
|
|
20230714,120200,106354700,71300,71300,71300,71300,0
|
|
20230714,120100,106354700,71300,71300,71300,71300,1
|
|
20230714,120000,106283400,71100,71200,71200,71100,6
|
|
20230714,115900,105856500,71100,71000,71100,71000,64
|
|
20230714,115800,101306300,71000,71000,71000,71000,1
|
|
20230714,115700,101235300,70900,70900,70900,70900,1
|
|
20230714,115600,101164400,71000,70900,71000,70900,4
|
|
20230714,115500,100880600,70900,70900,70900,70900,14
|
|
20230714,115400,99888000,70900,71000,71000,70900,6
|
|
20230714,115300,99462500,71000,71000,71000,71000,1
|
|
20230714,115200,99391500,71000,70900,71000,70900,5
|
|
20230714,115100,99036900,71000,71000,71000,71000,1
|
|
20230714,115000,98965900,71000,70900,71000,70900,3
|
|
20230714,114900,98753100,70900,70900,71000,70900,6
|
|
20230714,114800,98327500,71100,71000,71100,71000,4
|
|
20230714,114700,98043300,70900,71000,71000,70900,2
|
|
20230714,114600,97901400,71000,71000,71000,71000,1
|
|
20230714,114500,97830400,71000,70900,71000,70900,4
|
|
20230714,114400,97546700,70900,71000,71000,70900,3
|
|
20230714,114300,97333900,71400,71100,71400,71100,4
|
|
20230714,114200,97048600,71100,71100,71100,71100,0
|
|
20230714,114100,97048600,71100,70900,71100,70900,66
|
|
20230714,114000,92357100,71100,71100,71100,71100,1
|
|
20230714,113900,92286000,70900,71000,71000,70900,9
|
|
20230714,113800,91647100,71100,71100,71100,71100,2
|
|
20230714,113700,91504900,71000,71000,71000,71000,2
|
|
20230714,113600,91362900,71100,71000,71100,71000,4
|
|
20230714,113500,91078700,71000,71000,71000,71000,2
|
|
20230714,113400,90936700,71000,71000,71100,71000,10
|
|
20230714,113300,90226500,71000,71000,71000,71000,2
|
|
20230714,113200,90084500,71100,71100,71100,71100,1
|
|
20230714,113100,90013400,71000,71100,71100,71000,5
|
|
20230714,113000,89658200,71000,71000,71000,71000,13
|
|
20230714,112900,88735200,71000,71000,71100,71000,9
|
|
20230714,112800,88096000,71100,71100,71100,71100,0
|
|
20230714,112700,88096000,71100,71000,71100,71000,3
|
|
20230714,112600,87882800,71000,71000,71000,71000,4
|
|
20230714,112500,87598800,71100,71000,71100,71000,2
|
|
20230714,112400,87456700,71000,71000,71000,71000,4
|
|
20230714,112300,87172700,71100,71100,71100,71000,6
|
|
20230714,112200,86746400,71100,71100,71100,71100,1
|
|
20230714,112100,86675300,71000,71000,71000,71000,0
|
|
20230714,112000,86675300,71000,71200,71200,71000,4
|
|
20230714,111900,86390900,71000,71100,71100,71000,5
|
|
20230714,111800,86035500,71100,71100,71200,71100,6
|
|
20230714,111700,85608800,71200,71200,71200,71200,0
|
|
20230714,111600,85608800,71200,71200,71200,71200,2
|
|
20230714,111500,85466400,71100,71100,71100,71100,6
|
|
20230714,111400,85039800,71100,71100,71200,71100,14
|
|
20230714,111300,84044200,71100,71200,71200,71100,4
|
|
20230714,111200,83759500,71100,71100,71100,71100,3
|
|
20230714,111100,83546200,71300,71100,71300,71100,3
|
|
20230714,111000,83332500,71100,71100,71300,71100,4
|
|
20230714,110900,83047800,71100,71100,71300,71100,4
|
|
20230714,110800,82763200,71100,71100,71100,71100,8
|
|
20230714,110700,82194400,71300,71300,71300,71300,2
|
|
20230714,110600,82051800,71100,71300,71300,71100,2
|
|
20230714,110500,81909400,71300,71300,71300,71100,7
|
|
20230714,110400,81410800,71100,71200,71200,71100,5
|
|
20230714,110300,81055000,71100,71200,71200,71100,4
|
|
20230714,110200,80770500,71200,71300,71300,71200,2
|
|
20230714,110100,80628000,71300,71200,71300,71100,4
|
|
20230714,110000,80343300,71200,71200,71200,71200,1
|
|
20230714,105900,80272100,71100,71200,71200,71100,3
|
|
20230714,105800,80058600,71200,71100,71300,71100,7
|
|
20230714,105700,79560500,71100,71100,71100,71100,2
|
|
20230714,105600,79418300,71200,71300,71300,71200,5
|
|
20230714,105500,79061900,71100,71200,71300,71100,5
|
|
20230714,105400,78705700,71100,71100,71100,71100,14
|
|
20230714,105300,77710300,71100,71200,71300,71100,9
|
|
20230714,105200,77069500,71200,71300,71300,71200,2
|
|
20230714,105100,76927000,71300,71300,71300,71300,2
|
|
20230714,105000,76784400,71200,71200,71200,71200,2
|
|
20230714,104900,76642000,71200,71200,71300,71200,13
|
|
20230714,104800,75716200,71200,71200,71200,71200,4
|
|
20230714,104700,75431400,71200,71200,71300,71200,3
|
|
20230714,104600,75217700,71200,71300,71300,71200,3
|
|
20230714,104500,75003900,71300,71300,71300,71300,1
|
|
20230714,104400,74932600,71200,71300,71300,71200,4
|
|
20230714,104300,74647600,71200,71300,71300,71200,3
|
|
20230714,104200,74433900,71300,71300,71400,71300,9
|
|
20230714,104100,73792000,71300,71300,71300,71300,1
|
|
20230714,104000,73720700,71300,71400,71400,71300,2
|
|
20230714,103900,73578000,71300,71400,71400,71300,6
|
|
20230714,103800,73150100,71400,71300,71400,71300,2
|
|
20230714,103700,73007400,71300,71400,71400,71300,3
|
|
20230714,103600,72793400,71500,71500,71500,71500,2
|
|
20230714,103500,72650400,71300,71300,71400,71300,65
|
|
20230714,103400,68015700,71200,71200,71200,71200,4
|
|
20230714,103300,67730900,71200,71100,71200,71100,16
|
|
20230714,103200,66591800,71100,71200,71200,71100,21
|
|
20230714,103100,65097700,71200,71300,71300,71200,4
|
|
20230714,103000,64812700,71200,71200,71200,71200,1
|
|
20230714,102900,64741500,71200,71200,71300,71200,5
|
|
20230714,102800,64385300,71200,71300,71300,71200,6
|
|
20230714,102700,63957900,71300,71200,71300,71200,5
|
|
20230714,102600,63601800,71400,71400,71400,71400,1
|
|
20230714,102500,63530400,71200,71200,71200,71200,1
|
|
20230714,102400,63459200,71200,71400,71400,71200,8
|
|
20230714,102300,62888700,71300,71300,71300,71300,3
|
|
20230714,102200,62674800,71300,71500,71500,71300,7
|
|
20230714,102100,62175300,71300,71300,71300,71300,2
|
|
20230714,102000,62032700,71300,71400,71400,71300,3
|
|
20230714,101900,61818600,71300,71300,71400,71300,4
|
|
20230714,101800,61533300,71400,71300,71400,71300,3
|
|
20230714,101700,61319300,71300,71400,71400,71300,7
|
|
20230714,101600,60819900,71300,71300,71300,71300,1
|
|
20230714,101500,60748600,71500,71500,71500,71500,2
|
|
20230714,101400,60605600,71300,71400,71400,71300,8
|
|
20230714,101300,60034500,71400,71400,71500,71400,9
|
|
20230714,101200,59391700,71400,71400,71400,71400,3
|
|
20230714,101100,59177500,71500,71500,71500,71500,1
|
|
20230714,101000,59106000,71500,71500,71500,71500,0
|
|
20230714,100900,59106000,71500,71400,71500,71400,7
|
|
20230714,100800,58605900,71500,71500,71500,71500,2
|
|
20230714,100700,58462900,71400,71400,71400,71400,7
|
|
20230714,100600,57963100,71500,71500,71500,71500,2
|
|
20230714,100500,57820100,71500,71500,71500,71500,4
|
|
20230714,100400,57534100,71500,71500,71700,71500,3
|
|
20230714,100300,57319400,71600,71600,71600,71600,0
|
|
20230714,100200,57319400,71600,71600,71700,71600,8
|
|
20230714,100100,56746400,71600,71700,71700,71600,3
|
|
20230714,100000,56531500,72000,71600,72000,71500,4
|
|
20230714,095900,56244400,71500,71600,71600,71500,3
|
|
20230714,095800,56029700,71500,71500,71500,71500,4
|
|
20230714,095700,55743700,71500,71600,71600,71500,3
|
|
20230714,095600,55529100,71500,71600,71600,71500,4
|
|
20230714,095500,55242900,71600,71500,71600,71500,3
|
|
20230714,095400,55028300,71500,71700,71700,71500,2
|
|
20230714,095300,54885100,71500,71700,71700,71500,6
|
|
20230714,095200,54455700,71600,71600,71600,71600,5
|
|
20230714,095100,54097700,71600,71500,71600,71500,9
|
|
20230714,095000,53453800,71600,71600,71600,71600,0
|
|
20230714,094900,53453800,71600,71500,71600,71500,12
|
|
20230714,094800,52595700,71500,71500,71600,71500,6
|
|
20230714,094700,52166400,71500,71500,71500,71500,6
|
|
20230714,094600,51737400,71500,71600,71600,71500,5
|
|
20230714,094500,51379600,71700,71700,71700,71700,1
|
|
20230714,094400,51307900,71700,71500,71700,71500,4
|
|
20230714,094300,51021500,71500,71500,71500,71500,0
|
|
20230714,094200,51021500,71500,71600,71600,71500,3
|
|
20230714,094100,50806800,71500,71500,71500,71500,32
|
|
20230714,094000,48518800,71600,71500,71600,71500,4
|
|
20230714,093900,48232700,71500,71800,71800,71500,12
|
|
20230714,093800,47374100,71500,71500,71500,71500,0
|
|
20230714,093700,47374100,71500,71700,71800,71500,55
|
|
20230714,093600,43439400,71700,71700,71700,71700,9
|
|
20230714,093500,42794100,71900,71900,71900,71900,2
|
|
20230714,093400,42650300,71700,71700,71700,71700,1
|
|
20230714,093300,42578600,72000,71900,72000,71800,5
|
|
20230714,093200,42219300,72000,71900,72000,71900,2
|
|
20230714,093100,42075400,71900,71800,71900,71800,6
|
|
20230714,093000,41644100,72000,72000,72000,71800,6
|
|
20230714,092900,41212500,71700,71700,71700,71700,3
|
|
20230714,092800,40997400,71700,71800,71800,71700,3
|
|
20230714,092700,40782100,71700,71700,71700,71700,2
|
|
20230714,092600,40638700,71800,71700,71800,71700,5
|
|
20230714,092500,40280100,71700,71700,71700,71700,6
|
|
20230714,092400,39849900,71700,71700,71800,71700,69
|
|
20230714,092300,34902400,71700,71700,71700,71700,0
|
|
20230714,092200,34902400,71700,71500,71700,71500,17
|
|
20230714,092100,33686500,71600,71600,71700,71600,14
|
|
20230714,092000,32683900,71600,71700,71700,71600,9
|
|
20230714,091900,32038700,71700,72000,72000,71700,3
|
|
20230714,091800,31823300,71700,72000,72000,71700,5
|
|
20230714,091700,31464100,71900,71900,71900,71900,1
|
|
20230714,091600,31392200,71600,71600,71600,71600,2
|
|
20230714,091500,31249000,71800,72000,72000,71800,4
|
|
20230714,091400,30961400,72100,72100,72100,72100,25
|
|
20230714,091300,29158900,72100,72100,72100,72100,2
|
|
20230714,091200,29014700,72100,71700,72100,71700,32
|
|
20230714,091100,26713300,71600,71600,71600,71600,3
|
|
20230714,091000,26498500,71600,71600,71800,71600,8
|
|
20230714,090900,25925300,71600,71600,71600,71600,1
|
|
20230714,090800,25853700,71900,71600,71900,71600,3
|
|
20230714,090700,25638300,71600,71800,71800,71600,7
|
|
20230714,090600,25136900,71800,71600,71800,71600,2
|
|
20230714,090500,24993500,71900,71900,71900,71600,25
|
|
20230714,090400,23196900,72000,71600,72000,71600,3
|
|
20230714,090300,22981700,71700,72300,72300,71600,14
|
|
20230714,090200,21976800,72400,72400,72400,72400,0
|
|
20230714,090100,21976800,72400,72400,72400,72400,2
|
|
20230714,090000,21832000,71600,71400,71600,71400,305
|