573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183000,150752800,71700,71700,71700,71700,21
|
|
20230717,182900,150752800,71700,71700,71700,71700,0
|
|
20230717,182800,150752800,71700,71700,71700,71700,0
|
|
20230717,182700,150752800,71700,71700,71700,71700,0
|
|
20230717,182600,150752800,71700,71700,71700,71700,0
|
|
20230717,182500,150752800,71700,71700,71700,71700,0
|
|
20230717,182400,150752800,71700,71700,71700,71700,0
|
|
20230717,182300,150752800,71700,71700,71700,71700,0
|
|
20230717,182200,150752800,71700,71700,71700,71700,0
|
|
20230717,182100,150752800,71700,71700,71700,71700,0
|
|
20230717,182000,150752800,71700,71700,71700,71700,0
|
|
20230717,181900,150752800,71700,71700,71700,71700,0
|
|
20230717,181800,150752800,71700,71700,71700,71700,0
|
|
20230717,181700,150752800,71700,71700,71700,71700,0
|
|
20230717,181600,150752800,71700,71700,71700,71700,0
|
|
20230717,181500,150752800,71700,71700,71700,71700,0
|
|
20230717,181400,150752800,71700,71700,71700,71700,0
|
|
20230717,181300,150752800,71700,71700,71700,71700,0
|
|
20230717,181200,150752800,71700,71700,71700,71700,0
|
|
20230717,181100,150752800,71700,71700,71700,71700,0
|
|
20230717,181000,150752800,71700,71700,71700,71700,0
|
|
20230717,180900,150752800,71700,71700,71700,71700,0
|
|
20230717,180800,150752800,71700,71700,71700,71700,0
|
|
20230717,180700,150752800,71700,71700,71700,71700,0
|
|
20230717,180600,150752800,71700,71700,71700,71700,0
|
|
20230717,180500,150752800,71700,71700,71700,71700,0
|
|
20230717,180400,150752800,71700,71700,71700,71700,0
|
|
20230717,180300,150752800,71700,71700,71700,71700,0
|
|
20230717,180200,150752800,71700,71700,71700,71700,0
|
|
20230717,180100,150752800,71700,71700,71700,71700,0
|
|
20230717,180000,150752800,71700,71700,71700,71700,21
|
|
20230717,175900,150752800,71700,71700,71700,71700,0
|
|
20230717,175800,150752800,71700,71700,71700,71700,0
|
|
20230717,175700,150752800,71700,71700,71700,71700,0
|
|
20230717,175600,150752800,71700,71700,71700,71700,0
|
|
20230717,175500,150752800,71700,71700,71700,71700,0
|
|
20230717,175400,150752800,71700,71700,71700,71700,0
|
|
20230717,175300,150752800,71700,71700,71700,71700,0
|
|
20230717,175200,150752800,71700,71700,71700,71700,0
|
|
20230717,175100,150752800,71700,71700,71700,71700,0
|
|
20230717,175000,150752800,71700,71700,71700,71700,0
|
|
20230717,174900,150752800,71700,71700,71700,71700,0
|
|
20230717,174800,150752800,71700,71700,71700,71700,0
|
|
20230717,174700,150752800,71700,71700,71700,71700,0
|
|
20230717,174600,150752800,71700,71700,71700,71700,0
|
|
20230717,174500,150752800,71700,71700,71700,71700,0
|
|
20230717,174400,150752800,71700,71700,71700,71700,0
|
|
20230717,174300,150752800,71700,71700,71700,71700,0
|
|
20230717,174200,150752800,71700,71700,71700,71700,0
|
|
20230717,174100,150752800,71700,71700,71700,71700,0
|
|
20230717,174000,150752800,71700,71700,71700,71700,0
|
|
20230717,173900,150752800,71700,71700,71700,71700,0
|
|
20230717,173800,150752800,71700,71700,71700,71700,0
|
|
20230717,173700,150752800,71700,71700,71700,71700,0
|
|
20230717,173600,150752800,71700,71700,71700,71700,0
|
|
20230717,173500,150752800,71700,71700,71700,71700,0
|
|
20230717,173400,150752800,71700,71700,71700,71700,0
|
|
20230717,173300,150752800,71700,71700,71700,71700,0
|
|
20230717,173200,150752800,71700,71700,71700,71700,0
|
|
20230717,173100,150752800,71700,71700,71700,71700,0
|
|
20230717,173000,150752800,71700,71700,71700,71700,21
|
|
20230717,172900,150752800,71700,71700,71700,71700,0
|
|
20230717,172800,150752800,71700,71700,71700,71700,0
|
|
20230717,172700,150752800,71700,71700,71700,71700,0
|
|
20230717,172600,150752800,71700,71700,71700,71700,0
|
|
20230717,172500,150752800,71700,71700,71700,71700,0
|
|
20230717,172400,150752800,71700,71700,71700,71700,0
|
|
20230717,172300,150752800,71700,71700,71700,71700,0
|
|
20230717,172200,150752800,71700,71700,71700,71700,0
|
|
20230717,172100,150752800,71700,71700,71700,71700,0
|
|
20230717,172000,150752800,71700,71700,71700,71700,0
|
|
20230717,171900,150752800,71700,71700,71700,71700,0
|
|
20230717,171800,150752800,71700,71700,71700,71700,0
|
|
20230717,171700,150752800,71700,71700,71700,71700,0
|
|
20230717,171600,150752800,71700,71700,71700,71700,0
|
|
20230717,171500,150752800,71700,71700,71700,71700,0
|
|
20230717,171400,150752800,71700,71700,71700,71700,0
|
|
20230717,171300,150752800,71700,71700,71700,71700,0
|
|
20230717,171200,150752800,71700,71700,71700,71700,0
|
|
20230717,171100,150752800,71700,71700,71700,71700,0
|
|
20230717,171000,150752800,71700,71700,71700,71700,0
|
|
20230717,170900,150752800,71700,71700,71700,71700,0
|
|
20230717,170800,150752800,71700,71700,71700,71700,0
|
|
20230717,170700,150752800,71700,71700,71700,71700,0
|
|
20230717,170600,150752800,71700,71700,71700,71700,0
|
|
20230717,170500,150752800,71700,71700,71700,71700,0
|
|
20230717,170400,150752800,71700,71700,71700,71700,0
|
|
20230717,170300,150752800,71700,71700,71700,71700,0
|
|
20230717,170200,150752800,71700,71700,71700,71700,0
|
|
20230717,170100,150752800,71700,71700,71700,71700,0
|
|
20230717,170000,150752800,71700,71700,71700,71700,21
|
|
20230717,165900,150752800,71700,71700,71700,71700,0
|
|
20230717,165800,150752800,71700,71700,71700,71700,0
|
|
20230717,165700,150752800,71700,71700,71700,71700,0
|
|
20230717,165600,150752800,71700,71700,71700,71700,0
|
|
20230717,165500,150752800,71700,71700,71700,71700,0
|
|
20230717,165400,150752800,71700,71700,71700,71700,0
|
|
20230717,165300,150752800,71700,71700,71700,71700,0
|
|
20230717,165200,150752800,71700,71700,71700,71700,0
|
|
20230717,165100,150752800,71700,71700,71700,71700,0
|
|
20230717,165000,150752800,71700,71700,71700,71700,0
|
|
20230717,164900,150752800,71700,71700,71700,71700,0
|
|
20230717,164800,150752800,71700,71700,71700,71700,0
|
|
20230717,164700,150752800,71700,71700,71700,71700,0
|
|
20230717,164600,150752800,71700,71700,71700,71700,0
|
|
20230717,164500,150752800,71700,71700,71700,71700,0
|
|
20230717,164400,150752800,71700,71700,71700,71700,0
|
|
20230717,164300,150752800,71700,71700,71700,71700,0
|
|
20230717,164200,150752800,71700,71700,71700,71700,0
|
|
20230717,164100,150752800,71700,71700,71700,71700,0
|
|
20230717,164000,150752800,71700,71700,71700,71700,0
|
|
20230717,163900,150752800,71700,71700,71700,71700,0
|
|
20230717,163800,150752800,71700,71700,71700,71700,0
|
|
20230717,163700,150752800,71700,71700,71700,71700,0
|
|
20230717,163600,150752800,71700,71700,71700,71700,0
|
|
20230717,163500,150752800,71700,71700,71700,71700,0
|
|
20230717,163400,150752800,71700,71700,71700,71700,0
|
|
20230717,163300,150752800,71700,71700,71700,71700,0
|
|
20230717,163200,150752800,71700,71700,71700,71700,0
|
|
20230717,163100,150752800,71700,71700,71700,71700,0
|
|
20230717,163000,150752800,71700,71700,71700,71700,21
|
|
20230717,162900,150752800,71700,71700,71700,71700,0
|
|
20230717,162800,150752800,71700,71700,71700,71700,0
|
|
20230717,162700,150752800,71700,71700,71700,71700,0
|
|
20230717,162600,150752800,71700,71700,71700,71700,0
|
|
20230717,162500,150752800,71700,71700,71700,71700,0
|
|
20230717,162400,150752800,71700,71700,71700,71700,0
|
|
20230717,162300,150752800,71700,71700,71700,71700,0
|
|
20230717,162200,150752800,71700,71700,71700,71700,0
|
|
20230717,162100,150752800,71700,71700,71700,71700,0
|
|
20230717,162000,150752800,71700,71700,71700,71700,0
|
|
20230717,161900,150752800,71700,71700,71700,71700,0
|
|
20230717,161800,150752800,71700,71700,71700,71700,0
|
|
20230717,161700,150752800,71700,71700,71700,71700,0
|
|
20230717,161600,150752800,71700,71700,71700,71700,0
|
|
20230717,161500,150752800,71700,71700,71700,71700,0
|
|
20230717,161400,150752800,71700,71700,71700,71700,0
|
|
20230717,161300,150752800,71700,71700,71700,71700,0
|
|
20230717,161200,150752800,71700,71700,71700,71700,0
|
|
20230717,161100,150752800,71700,71700,71700,71700,0
|
|
20230717,161000,150752800,71700,71700,71700,71700,0
|
|
20230717,160900,150752800,71700,71700,71700,71700,0
|
|
20230717,160800,150752800,71700,71700,71700,71700,0
|
|
20230717,160700,150752800,71700,71700,71700,71700,0
|
|
20230717,160600,150752800,71700,71700,71700,71700,0
|
|
20230717,160500,150752800,71700,71700,71700,71700,0
|
|
20230717,160400,150752800,71700,71700,71700,71700,0
|
|
20230717,160300,150752800,71700,71700,71700,71700,0
|
|
20230717,160200,150752800,71700,71700,71700,71700,0
|
|
20230717,160100,150752800,71700,71700,71700,71700,0
|
|
20230717,160000,150752800,71700,71700,71700,71700,21
|
|
20230717,155900,150752800,71700,71700,71700,71700,0
|
|
20230717,155800,150752800,71700,71700,71700,71700,0
|
|
20230717,155700,150752800,71700,71700,71700,71700,0
|
|
20230717,155600,150752800,71700,71700,71700,71700,0
|
|
20230717,155500,150752800,71700,71700,71700,71700,0
|
|
20230717,155400,150752800,71700,71700,71700,71700,0
|
|
20230717,155300,150752800,71700,71700,71700,71700,0
|
|
20230717,155200,150752800,71700,71700,71700,71700,0
|
|
20230717,155100,150752800,71700,71700,71700,71700,0
|
|
20230717,155000,150752800,71700,71700,71700,71700,0
|
|
20230717,154900,150752800,71700,71700,71700,71700,0
|
|
20230717,154800,150752800,71700,71700,71700,71700,0
|
|
20230717,154700,150752800,71700,71700,71700,71700,0
|
|
20230717,154600,150752800,71700,71700,71700,71700,0
|
|
20230717,154500,150752800,71700,71700,71700,71700,0
|
|
20230717,154400,150752800,71700,71700,71700,71700,0
|
|
20230717,154300,150752800,71700,71700,71700,71700,0
|
|
20230717,154200,150752800,71700,71700,71700,71700,0
|
|
20230717,154100,150752800,71700,71700,71700,71700,0
|
|
20230717,154000,150752800,71700,71700,71700,71700,0
|
|
20230717,153900,150752800,71700,71700,71700,71700,0
|
|
20230717,153800,150752800,71700,71700,71700,71700,0
|
|
20230717,153700,150752800,71700,71700,71700,71700,0
|
|
20230717,153600,150752800,71700,71700,71700,71700,0
|
|
20230717,153500,150752800,71700,71700,71700,71700,0
|
|
20230717,153400,150752800,71700,71700,71700,71700,0
|
|
20230717,153300,150752800,71700,71700,71700,71700,0
|
|
20230717,153200,150752800,71700,71700,71700,71700,0
|
|
20230717,153100,150752800,71700,71700,71700,71700,0
|
|
20230717,153000,150752800,71700,71700,71700,71700,42
|
|
20230717,152900,149247100,71700,71700,71700,71700,0
|
|
20230717,152800,149247100,71700,71700,71700,71700,0
|
|
20230717,152700,149247100,71700,71700,71700,71700,0
|
|
20230717,152600,149247100,71700,71700,71700,71700,0
|
|
20230717,152500,149247100,71700,71700,71700,71700,0
|
|
20230717,152400,149247100,71700,71700,71700,71700,0
|
|
20230717,152300,149247100,71700,71700,71700,71700,0
|
|
20230717,152200,149247100,71700,71700,71700,71700,0
|
|
20230717,152100,149247100,71700,71700,71700,71700,0
|
|
20230717,152000,149247100,71700,71700,71700,71700,0
|
|
20230717,151900,149247100,71700,71700,71700,71700,1
|
|
20230717,151800,149175400,71700,71700,71700,71700,3
|
|
20230717,151700,148960300,71700,71700,71700,71700,19
|
|
20230717,151600,147598000,71400,71400,71400,71400,0
|
|
20230717,151500,147598000,71400,71400,71400,71400,0
|
|
20230717,151400,147598000,71400,71400,71400,71400,0
|
|
20230717,151300,147598000,71400,71400,71400,71400,12
|
|
20230717,151200,146741200,71400,71400,71400,71400,0
|
|
20230717,151100,146741200,71400,71400,71400,71400,0
|
|
20230717,151000,146741200,71400,71400,71400,71400,3
|
|
20230717,150900,146527000,71500,71500,71500,71500,37
|
|
20230717,150800,143881500,71500,71500,71500,71500,97
|
|
20230717,150700,136946000,71500,71500,71500,71500,0
|
|
20230717,150600,136946000,71500,71500,71500,71500,0
|
|
20230717,150500,136946000,71500,71500,71500,71500,13
|
|
20230717,150400,136016500,71400,71400,71400,71400,0
|
|
20230717,150300,136016500,71400,71400,71400,71400,0
|
|
20230717,150200,136016500,71400,71400,71400,71400,0
|
|
20230717,150100,136016500,71400,71400,71400,71400,0
|
|
20230717,150000,136016500,71400,71400,71400,71400,0
|
|
20230717,145900,136016500,71400,71400,71400,71400,0
|
|
20230717,145800,136016500,71400,71400,71400,71400,0
|
|
20230717,145700,136016500,71400,71400,71400,71400,0
|
|
20230717,145600,136016500,71400,71400,71400,71400,1
|
|
20230717,145500,135945100,71400,71400,71400,71400,0
|
|
20230717,145400,135945100,71400,71400,71400,71400,0
|
|
20230717,145300,135945100,71400,71400,71400,71400,5
|
|
20230717,145200,135588100,71400,71400,71400,71400,0
|
|
20230717,145100,135588100,71400,71400,71400,71400,0
|
|
20230717,145000,135588100,71400,71400,71400,71400,0
|
|
20230717,144900,135588100,71400,71400,71400,71400,0
|
|
20230717,144800,135588100,71400,71400,71400,71400,0
|
|
20230717,144700,135588100,71400,71400,71400,71400,0
|
|
20230717,144600,135588100,71400,71400,71400,71400,0
|
|
20230717,144500,135588100,71400,71400,71400,71400,0
|
|
20230717,144400,135588100,71400,71400,71400,71400,0
|
|
20230717,144300,135588100,71400,71400,71400,71400,0
|
|
20230717,144200,135588100,71400,71400,71400,71400,0
|
|
20230717,144100,135588100,71400,71400,71400,71400,11
|
|
20230717,144000,134802700,71500,71500,71500,71500,0
|
|
20230717,143900,134802700,71500,71500,71500,71500,1
|
|
20230717,143800,134731200,71500,71500,71500,71500,0
|
|
20230717,143700,134731200,71500,71500,71500,71500,0
|
|
20230717,143600,134731200,71500,71500,71500,71500,1
|
|
20230717,143500,134659700,71400,71400,71400,71400,8
|
|
20230717,143400,134088500,71400,71400,71400,71400,0
|
|
20230717,143300,134088500,71400,71400,71400,71400,0
|
|
20230717,143200,134088500,71400,71400,71400,71400,0
|
|
20230717,143100,134088500,71400,71400,71400,71400,0
|
|
20230717,143000,134088500,71400,71300,71400,71300,90
|
|
20230717,142900,127663200,71300,71300,71300,71300,0
|
|
20230717,142800,127663200,71300,71300,71300,71300,0
|
|
20230717,142700,127663200,71300,71300,71300,71300,0
|
|
20230717,142600,127663200,71300,71300,71300,71300,0
|
|
20230717,142500,127663200,71300,71300,71300,71300,0
|
|
20230717,142400,127663200,71300,71300,71300,71300,5
|
|
20230717,142300,127306700,71500,71500,71500,71500,0
|
|
20230717,142200,127306700,71500,71500,71500,71500,0
|
|
20230717,142100,127306700,71500,71500,71500,71500,0
|
|
20230717,142000,127306700,71500,71500,71500,71500,0
|
|
20230717,141900,127306700,71500,71500,71500,71500,0
|
|
20230717,141800,127306700,71500,71500,71500,71500,0
|
|
20230717,141700,127306700,71500,71500,71500,71500,0
|
|
20230717,141600,127306700,71500,71500,71500,71500,0
|
|
20230717,141500,127306700,71500,71500,71500,71500,0
|
|
20230717,141400,127306700,71500,71500,71500,71500,0
|
|
20230717,141300,127306700,71500,71500,71500,71500,0
|
|
20230717,141200,127306700,71500,71500,71500,71500,0
|
|
20230717,141100,127306700,71500,71500,71500,71500,0
|
|
20230717,141000,127306700,71500,71500,71500,71500,0
|
|
20230717,140900,127306700,71500,71500,71500,71500,0
|
|
20230717,140800,127306700,71500,71500,71500,71500,0
|
|
20230717,140700,127306700,71500,71500,71500,71500,0
|
|
20230717,140600,127306700,71500,71500,71500,71500,0
|
|
20230717,140500,127306700,71500,71500,71500,71500,0
|
|
20230717,140400,127306700,71500,71500,71500,71500,0
|
|
20230717,140300,127306700,71500,71500,71500,71500,0
|
|
20230717,140200,127306700,71500,71500,71500,71500,0
|
|
20230717,140100,127306700,71500,71400,71500,71400,12
|
|
20230717,140000,126449800,71400,71400,71400,71400,0
|
|
20230717,135900,126449800,71400,71400,71400,71400,0
|
|
20230717,135800,126449800,71400,71400,71400,71400,0
|
|
20230717,135700,126449800,71400,71400,71400,71400,0
|
|
20230717,135600,126449800,71400,71400,71400,71400,0
|
|
20230717,135500,126449800,71400,71400,71400,71400,1
|
|
20230717,135400,126378400,71500,71500,71500,71500,0
|
|
20230717,135300,126378400,71500,71500,71500,71500,0
|
|
20230717,135200,126378400,71500,71500,71500,71500,0
|
|
20230717,135100,126378400,71500,71500,71500,71500,0
|
|
20230717,135000,126378400,71500,71500,71500,71500,0
|
|
20230717,134900,126378400,71500,71500,71500,71500,0
|
|
20230717,134800,126378400,71500,71500,71500,71500,1
|
|
20230717,134700,126306900,71300,71300,71300,71300,0
|
|
20230717,134600,126306900,71300,71300,71300,71300,0
|
|
20230717,134500,126306900,71300,71300,71300,71300,0
|
|
20230717,134400,126306900,71300,71300,71300,71300,0
|
|
20230717,134300,126306900,71300,71300,71300,71300,0
|
|
20230717,134200,126306900,71300,71300,71300,71300,0
|
|
20230717,134100,126306900,71300,71300,71300,71300,0
|
|
20230717,134000,126306900,71300,71300,71300,71300,0
|
|
20230717,133900,126306900,71300,71300,71300,71300,0
|
|
20230717,133800,126306900,71300,71300,71300,71300,0
|
|
20230717,133700,126306900,71300,71300,71300,71300,0
|
|
20230717,133600,126306900,71300,71300,71300,71300,0
|
|
20230717,133500,126306900,71300,71300,71300,71300,0
|
|
20230717,133400,126306900,71300,71300,71300,71300,0
|
|
20230717,133300,126306900,71300,71300,71300,71300,0
|
|
20230717,133200,126306900,71300,71300,71300,71300,0
|
|
20230717,133100,126306900,71300,71300,71300,71300,0
|
|
20230717,133000,126306900,71300,71300,71300,71300,8
|
|
20230717,132900,125736500,71400,71400,71400,71400,0
|
|
20230717,132800,125736500,71400,71400,71400,71400,0
|
|
20230717,132700,125736500,71400,71400,71400,71400,0
|
|
20230717,132600,125736500,71400,71400,71400,71400,0
|
|
20230717,132500,125736500,71400,71400,71400,71400,0
|
|
20230717,132400,125736500,71400,71400,71400,71400,0
|
|
20230717,132300,125736500,71400,71400,71400,71400,0
|
|
20230717,132200,125736500,71400,71400,71400,71400,0
|
|
20230717,132100,125736500,71400,71400,71400,71400,0
|
|
20230717,132000,125736500,71400,71400,71400,71400,4
|
|
20230717,131900,125450900,71400,71400,71400,71400,0
|
|
20230717,131800,125450900,71400,71400,71400,71400,0
|
|
20230717,131700,125450900,71400,71400,71400,71400,0
|
|
20230717,131600,125450900,71400,71400,71400,71400,1
|
|
20230717,131500,125379500,71300,71300,71300,71300,0
|
|
20230717,131400,125379500,71300,71300,71300,71300,17
|
|
20230717,131300,124167400,71300,71300,71300,71300,5
|
|
20230717,131200,123810900,71300,71300,71300,71300,0
|
|
20230717,131100,123810900,71300,71300,71300,71300,0
|
|
20230717,131000,123810900,71300,71300,71300,71300,0
|
|
20230717,130900,123810900,71300,71300,71300,71300,0
|
|
20230717,130800,123810900,71300,71300,71300,71300,9
|
|
20230717,130700,123169200,71500,71500,71500,71500,0
|
|
20230717,130600,123169200,71500,71500,71500,71500,0
|
|
20230717,130500,123169200,71500,71500,71500,71500,0
|
|
20230717,130400,123169200,71500,71500,71500,71500,0
|
|
20230717,130300,123169200,71500,71500,71500,71500,1
|
|
20230717,130200,123097700,71500,71500,71500,71500,0
|
|
20230717,130100,123097700,71500,71500,71500,71500,0
|
|
20230717,130000,123097700,71500,71500,71500,71500,0
|
|
20230717,125900,123097700,71500,71500,71500,71500,0
|
|
20230717,125800,123097700,71500,71500,71500,71500,0
|
|
20230717,125700,123097700,71500,71500,71500,71500,0
|
|
20230717,125600,123097700,71500,71500,71500,71500,0
|
|
20230717,125500,123097700,71500,71500,71500,71500,0
|
|
20230717,125400,123097700,71500,71500,71500,71500,0
|
|
20230717,125300,123097700,71500,71500,71500,71500,0
|
|
20230717,125200,123097700,71500,71500,71500,71500,1
|
|
20230717,125100,123026200,71200,71200,71200,71200,0
|
|
20230717,125000,123026200,71200,71400,71400,71200,58
|
|
20230717,124900,118890100,71500,71500,71500,71500,0
|
|
20230717,124800,118890100,71500,71500,71500,71500,0
|
|
20230717,124700,118890100,71500,71500,71500,71500,0
|
|
20230717,124600,118890100,71500,71500,71500,71500,0
|
|
20230717,124500,118890100,71500,71500,71500,71500,0
|
|
20230717,124400,118890100,71500,71500,71500,71500,0
|
|
20230717,124300,118890100,71500,71500,71500,71500,0
|
|
20230717,124200,118890100,71500,71500,71500,71500,1
|
|
20230717,124100,118818600,71200,71200,71200,71200,0
|
|
20230717,124000,118818600,71200,71200,71200,71200,0
|
|
20230717,123900,118818600,71200,71200,71200,71200,0
|
|
20230717,123800,118818600,71200,71200,71200,71200,0
|
|
20230717,123700,118818600,71200,71200,71200,71200,0
|
|
20230717,123600,118818600,71200,71200,71200,71200,0
|
|
20230717,123500,118818600,71200,71200,71200,71200,0
|
|
20230717,123400,118818600,71200,71200,71200,71200,0
|
|
20230717,123300,118818600,71200,71200,71200,71200,0
|
|
20230717,123200,118818600,71200,71200,71200,71200,0
|
|
20230717,123100,118818600,71200,71200,71200,71200,0
|
|
20230717,123000,118818600,71200,71200,71200,71200,0
|
|
20230717,122900,118818600,71200,71200,71200,71200,0
|
|
20230717,122800,118818600,71200,71200,71200,71200,0
|
|
20230717,122700,118818600,71200,71200,71200,71200,0
|
|
20230717,122600,118818600,71200,71200,71200,71200,0
|
|
20230717,122500,118818600,71200,71200,71200,71200,0
|
|
20230717,122400,118818600,71200,71200,71200,71200,0
|
|
20230717,122300,118818600,71200,71200,71200,71200,0
|
|
20230717,122200,118818600,71200,71200,71200,71200,0
|
|
20230717,122100,118818600,71200,71200,71200,71200,0
|
|
20230717,122000,118818600,71200,71200,71200,71200,0
|
|
20230717,121900,118818600,71200,71200,71200,71200,0
|
|
20230717,121800,118818600,71200,71200,71200,71200,0
|
|
20230717,121700,118818600,71200,71200,71200,71200,0
|
|
20230717,121600,118818600,71200,71200,71200,71200,0
|
|
20230717,121500,118818600,71200,71200,71200,71200,0
|
|
20230717,121400,118818600,71200,71200,71200,71200,0
|
|
20230717,121300,118818600,71200,71200,71200,71200,0
|
|
20230717,121200,118818600,71200,71200,71200,71200,0
|
|
20230717,121100,118818600,71200,71200,71200,71200,0
|
|
20230717,121000,118818600,71200,71200,71200,71200,0
|
|
20230717,120900,118818600,71200,71200,71200,71200,0
|
|
20230717,120800,118818600,71200,71200,71200,71200,0
|
|
20230717,120700,118818600,71200,71200,71200,71200,0
|
|
20230717,120600,118818600,71200,71200,71200,71200,0
|
|
20230717,120500,118818600,71200,71200,71200,71200,0
|
|
20230717,120400,118818600,71200,71200,71200,71200,0
|
|
20230717,120300,118818600,71200,71200,71200,71200,0
|
|
20230717,120200,118818600,71200,71200,71200,71200,0
|
|
20230717,120100,118818600,71200,71200,71200,71200,9
|
|
20230717,120000,118177800,71200,71200,71200,71200,0
|
|
20230717,115900,118177800,71200,71200,71200,71200,4
|
|
20230717,115800,117893000,71200,71200,71200,71200,3
|
|
20230717,115700,117679400,71200,71200,71200,71200,0
|
|
20230717,115600,117679400,71200,71200,71200,71200,3
|
|
20230717,115500,117465800,71200,71200,71200,71200,3
|
|
20230717,115400,117252200,71500,71200,71500,71200,4
|
|
20230717,115300,116967100,71200,71200,71200,71200,0
|
|
20230717,115200,116967100,71200,71200,71200,71200,3
|
|
20230717,115100,116753500,71200,71200,71200,71200,0
|
|
20230717,115000,116753500,71200,71200,71200,71200,3
|
|
20230717,114900,116539900,71200,71200,71200,71200,3
|
|
20230717,114800,116326300,71200,71200,71200,71200,0
|
|
20230717,114700,116326300,71200,71200,71200,71200,3
|
|
20230717,114600,116112700,71200,71200,71200,71200,0
|
|
20230717,114500,116112700,71200,71200,71200,71200,3
|
|
20230717,114400,115899100,71200,71200,71200,71200,0
|
|
20230717,114300,115899100,71200,71200,71200,71200,3
|
|
20230717,114200,115685500,71200,71200,71200,71200,0
|
|
20230717,114100,115685500,71200,71200,71200,71200,3
|
|
20230717,114000,115471900,71200,71200,71200,71200,0
|
|
20230717,113900,115471900,71200,71200,71200,71200,3
|
|
20230717,113800,115258300,71200,71200,71200,71200,3
|
|
20230717,113700,115044700,71200,71200,71200,71200,0
|
|
20230717,113600,115044700,71200,71200,71200,71200,3
|
|
20230717,113500,114831100,71200,71200,71200,71200,0
|
|
20230717,113400,114831100,71200,71200,71200,71200,4
|
|
20230717,113300,114546300,71200,71200,71200,71200,0
|
|
20230717,113200,114546300,71200,71200,71200,71200,3
|
|
20230717,113100,114332700,71200,71200,71200,71200,8
|
|
20230717,113000,113763100,71200,71200,71200,71200,3
|
|
20230717,112900,113549500,71200,71200,71200,71200,3
|
|
20230717,112800,113335900,71200,71200,71200,71200,0
|
|
20230717,112700,113335900,71200,71200,71200,71200,3
|
|
20230717,112600,113122300,71200,71200,71200,71200,0
|
|
20230717,112500,113122300,71200,71200,71200,71200,3
|
|
20230717,112400,112908700,71200,71200,71200,71200,0
|
|
20230717,112300,112908700,71200,71200,71200,71200,7
|
|
20230717,112200,112410300,71200,71200,71200,71200,0
|
|
20230717,112100,112410300,71200,71200,71200,71200,3
|
|
20230717,112000,112196700,71200,71200,71200,71200,0
|
|
20230717,111900,112196700,71200,71200,71200,71200,3
|
|
20230717,111800,111983100,71200,71200,71200,71200,15
|
|
20230717,111700,110915100,71200,71200,71200,71200,0
|
|
20230717,111600,110915100,71200,71500,71500,71200,4
|
|
20230717,111500,110630000,71200,71200,71200,71200,0
|
|
20230717,111400,110630000,71200,71200,71200,71200,11
|
|
20230717,111300,109846800,71200,71200,71200,71200,0
|
|
20230717,111200,109846800,71200,71200,71200,71200,3
|
|
20230717,111100,109633200,71200,71200,71200,71200,0
|
|
20230717,111000,109633200,71200,71200,71200,71200,3
|
|
20230717,110900,109419600,71500,71200,71500,71200,5
|
|
20230717,110800,109063300,71200,71200,71200,71200,0
|
|
20230717,110700,109063300,71200,71200,71200,71200,3
|
|
20230717,110600,108849700,71200,71200,71200,71200,0
|
|
20230717,110500,108849700,71200,71200,71200,71200,3
|
|
20230717,110400,108636100,71500,71500,71500,71500,1
|
|
20230717,110300,108564600,71200,71200,71200,71200,3
|
|
20230717,110200,108351000,71200,71200,71200,71200,0
|
|
20230717,110100,108351000,71200,71300,71300,71200,4
|
|
20230717,110000,108066100,71300,71300,71300,71300,3
|
|
20230717,105900,107852200,71400,71400,71400,71400,4
|
|
20230717,105800,107566600,71400,71400,71400,71400,3
|
|
20230717,105700,107352400,71400,71400,71400,71400,0
|
|
20230717,105600,107352400,71400,71400,71400,71400,3
|
|
20230717,105500,107138200,71500,71400,71500,71400,26
|
|
20230717,105400,105279300,71500,71600,71600,71500,3
|
|
20230717,105300,105064700,71600,71600,71600,71600,63
|
|
20230717,105200,100553900,71600,71600,71600,71600,18
|
|
20230717,105100,99265100,71600,71600,71600,71600,0
|
|
20230717,105000,99265100,71600,71600,71600,71600,3
|
|
20230717,104900,99050300,71600,71600,71600,71600,11
|
|
20230717,104800,98262700,71700,71700,71700,71700,0
|
|
20230717,104700,98262700,71700,71600,71700,71600,4
|
|
20230717,104600,97976200,71600,71600,71600,71600,0
|
|
20230717,104500,97976200,71600,71600,71600,71600,3
|
|
20230717,104400,97761400,71600,71600,71600,71600,0
|
|
20230717,104300,97761400,71600,71600,71600,71600,13
|
|
20230717,104200,96830600,71600,71600,71600,71600,0
|
|
20230717,104100,96830600,71600,71600,71600,71600,3
|
|
20230717,104000,96615800,71600,71600,71600,71600,3
|
|
20230717,103900,96401000,71600,71600,71600,71600,0
|
|
20230717,103800,96401000,71600,71700,71700,71600,4
|
|
20230717,103700,96114500,71600,71600,71600,71600,3
|
|
20230717,103600,95899700,71600,71600,71600,71600,3
|
|
20230717,103500,95684900,71600,71600,71600,71600,0
|
|
20230717,103400,95684900,71600,71600,71600,71600,3
|
|
20230717,103300,95470100,71600,71600,71600,71600,0
|
|
20230717,103200,95470100,71600,71600,71600,71600,3
|
|
20230717,103100,95255300,71700,71700,71700,71700,1
|
|
20230717,103000,95183600,71600,71600,71600,71600,3
|
|
20230717,102900,94968800,71600,71600,71600,71600,3
|
|
20230717,102800,94754000,71600,71600,71600,71600,0
|
|
20230717,102700,94754000,71600,71600,71600,71600,3
|
|
20230717,102600,94539200,71600,71600,71600,71600,0
|
|
20230717,102500,94539200,71600,71700,71700,71600,11
|
|
20230717,102400,93750800,71600,71600,71600,71600,0
|
|
20230717,102300,93750800,71600,71600,71600,71600,3
|
|
20230717,102200,93536000,71600,71600,71600,71600,0
|
|
20230717,102100,93536000,71600,71600,71600,71600,3
|
|
20230717,102000,93321200,71600,71600,71600,71600,3
|
|
20230717,101900,93106400,71600,71600,71600,71600,0
|
|
20230717,101800,93106400,71600,71600,71600,71600,4
|
|
20230717,101700,92820000,71600,71600,71600,71600,0
|
|
20230717,101600,92820000,71600,71700,71700,71600,4
|
|
20230717,101500,92533500,71700,71700,71700,71700,1
|
|
20230717,101400,92461800,71600,71600,71600,71600,3
|
|
20230717,101300,92247000,71600,71600,71600,71600,0
|
|
20230717,101200,92247000,71600,71700,71700,71600,4
|
|
20230717,101100,91960500,71600,71600,71600,71600,0
|
|
20230717,101000,91960500,71600,71600,71600,71600,3
|
|
20230717,100900,91745700,71600,71600,71600,71600,3
|
|
20230717,100800,91530900,71600,71600,71600,71600,0
|
|
20230717,100700,91530900,71600,71600,71600,71600,3
|
|
20230717,100600,91316100,71600,71600,71600,71600,0
|
|
20230717,100500,91316100,71600,71600,71600,71600,3
|
|
20230717,100400,91101300,71600,71600,71600,71600,0
|
|
20230717,100300,91101300,71600,71600,71600,71600,3
|
|
20230717,100200,90886500,71700,71700,71700,71700,0
|
|
20230717,100100,90886500,71700,71900,71900,71700,13
|
|
20230717,100000,89952200,72000,71600,72000,71600,4
|
|
20230717,095900,89665400,72000,71700,72000,71700,53
|
|
20230717,095800,85865000,71600,71700,71800,71600,44
|
|
20230717,095700,82711500,71700,71800,71800,71700,248
|
|
20230717,095600,64909800,71800,71800,71800,71800,3
|
|
20230717,095500,64694400,72200,72200,72200,72200,2
|
|
20230717,095400,64550000,71800,71800,71800,71800,3
|
|
20230717,095300,64334600,71800,71800,71800,71800,0
|
|
20230717,095200,64334600,71800,71800,71800,71800,4
|
|
20230717,095100,64047400,71800,71800,71800,71800,0
|
|
20230717,095000,64047400,71800,71800,71800,71800,3
|
|
20230717,094900,63832000,71800,71800,71800,71800,3
|
|
20230717,094800,63616600,71900,71900,71900,71900,27
|
|
20230717,094700,61675300,71600,71600,71600,71600,3
|
|
20230717,094600,61460500,71600,71600,71600,71600,0
|
|
20230717,094500,61460500,71600,71900,71900,71600,4
|
|
20230717,094400,61173800,71600,71600,71600,71600,0
|
|
20230717,094300,61173800,71600,71900,71900,71600,4
|
|
20230717,094200,60887100,71700,71700,71700,71700,0
|
|
20230717,094100,60887100,71700,71700,71700,71700,3
|
|
20230717,094000,60672000,71600,71600,71600,71600,3
|
|
20230717,093900,60457200,71600,71600,71600,71600,0
|
|
20230717,093800,60457200,71600,71600,71600,71600,3
|
|
20230717,093700,60242400,71900,71900,71900,71900,1
|
|
20230717,093600,60170500,71600,71600,71600,71600,3
|
|
20230717,093500,59955700,71600,71600,71600,71600,10
|
|
20230717,093400,59239700,71600,71600,71600,71600,3
|
|
20230717,093300,59024900,71700,71700,71700,71700,0
|
|
20230717,093200,59024900,71700,71500,71900,71500,14
|
|
20230717,093100,58021100,71400,71400,71400,71400,0
|
|
20230717,093000,58021100,71400,71300,71400,71300,509
|
|
20230717,092900,21729100,71200,71200,71200,71200,3
|
|
20230717,092800,21515500,71300,71300,71300,71300,0
|
|
20230717,092700,21515500,71300,71200,71300,71200,5
|
|
20230717,092600,21159400,71200,71200,71200,71200,0
|
|
20230717,092500,21159400,71200,71200,71200,71200,3
|
|
20230717,092400,20945800,71200,71200,71200,71200,0
|
|
20230717,092300,20945800,71200,71300,71300,71200,6
|
|
20230717,092200,20518300,71200,71200,71200,71200,0
|
|
20230717,092100,20518300,71200,71300,71300,71200,4
|
|
20230717,092000,20233400,71200,71200,71200,71200,3
|
|
20230717,091900,20019800,71300,71300,71300,71300,2
|
|
20230717,091800,19877200,71300,71300,71300,71300,3
|
|
20230717,091700,19663300,71200,71200,71200,71200,0
|
|
20230717,091600,19663300,71200,71200,71200,71200,3
|
|
20230717,091500,19449700,71200,71200,71200,71200,0
|
|
20230717,091400,19449700,71200,71200,71200,71200,3
|
|
20230717,091300,19236100,71200,71200,71200,71200,0
|
|
20230717,091200,19236100,71200,71200,71200,71200,3
|
|
20230717,091100,19022500,71200,71200,71200,71200,0
|
|
20230717,091000,19022500,71200,71200,71200,71200,3
|
|
20230717,090900,18808900,71200,71300,71300,71200,4
|
|
20230717,090800,18524000,71300,71300,71300,71300,0
|
|
20230717,090700,18524000,71300,71300,71300,71300,2
|
|
20230717,090600,18381400,71200,71200,71200,71200,0
|
|
20230717,090500,18381400,71200,71200,71200,71200,4
|
|
20230717,090400,18096600,71100,71100,71100,71100,0
|
|
20230717,090300,18096600,71100,71500,71500,71100,4
|
|
20230717,090200,17811800,71100,71500,71500,71100,222
|
|
20230717,090100,2006500,71600,71700,71700,71600,22
|
|
20230717,090000,430300,71800,71700,71800,71700,6
|