573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183000,412930900,71200,71200,71200,71200,237
|
|
20230718,182900,412930900,71200,71200,71200,71200,0
|
|
20230718,182800,412930900,71200,71200,71200,71200,0
|
|
20230718,182700,412930900,71200,71200,71200,71200,0
|
|
20230718,182600,412930900,71200,71200,71200,71200,0
|
|
20230718,182500,412930900,71200,71200,71200,71200,0
|
|
20230718,182400,412930900,71200,71200,71200,71200,0
|
|
20230718,182300,412930900,71200,71200,71200,71200,0
|
|
20230718,182200,412930900,71200,71200,71200,71200,0
|
|
20230718,182100,412930900,71200,71200,71200,71200,0
|
|
20230718,182000,412930900,71200,71200,71200,71200,0
|
|
20230718,181900,412930900,71200,71200,71200,71200,0
|
|
20230718,181800,412930900,71200,71200,71200,71200,0
|
|
20230718,181700,412930900,71200,71200,71200,71200,0
|
|
20230718,181600,412930900,71200,71200,71200,71200,0
|
|
20230718,181500,412930900,71200,71200,71200,71200,0
|
|
20230718,181400,412930900,71200,71200,71200,71200,0
|
|
20230718,181300,412930900,71200,71200,71200,71200,0
|
|
20230718,181200,412930900,71200,71200,71200,71200,0
|
|
20230718,181100,412930900,71200,71200,71200,71200,0
|
|
20230718,181000,412930900,71200,71200,71200,71200,0
|
|
20230718,180900,412930900,71200,71200,71200,71200,0
|
|
20230718,180800,412930900,71200,71200,71200,71200,0
|
|
20230718,180700,412930900,71200,71200,71200,71200,0
|
|
20230718,180600,412930900,71200,71200,71200,71200,0
|
|
20230718,180500,412930900,71200,71200,71200,71200,0
|
|
20230718,180400,412930900,71200,71200,71200,71200,0
|
|
20230718,180300,412930900,71200,71200,71200,71200,0
|
|
20230718,180200,412930900,71200,71200,71200,71200,0
|
|
20230718,180100,412930900,71200,71200,71200,71200,0
|
|
20230718,180000,412930900,71200,71200,71200,71200,237
|
|
20230718,175900,412930900,71200,71200,71200,71200,0
|
|
20230718,175800,412930900,71200,71200,71200,71200,0
|
|
20230718,175700,412930900,71200,71200,71200,71200,0
|
|
20230718,175600,412930900,71200,71200,71200,71200,0
|
|
20230718,175500,412930900,71200,71200,71200,71200,0
|
|
20230718,175400,412930900,71200,71200,71200,71200,0
|
|
20230718,175300,412930900,71200,71200,71200,71200,0
|
|
20230718,175200,412930900,71200,71200,71200,71200,0
|
|
20230718,175100,412930900,71200,71200,71200,71200,0
|
|
20230718,175000,412930900,71200,71200,71200,71200,0
|
|
20230718,174900,412930900,71200,71200,71200,71200,0
|
|
20230718,174800,412930900,71200,71200,71200,71200,0
|
|
20230718,174700,412930900,71200,71200,71200,71200,0
|
|
20230718,174600,412930900,71200,71200,71200,71200,0
|
|
20230718,174500,412930900,71200,71200,71200,71200,0
|
|
20230718,174400,412930900,71200,71200,71200,71200,0
|
|
20230718,174300,412930900,71200,71200,71200,71200,0
|
|
20230718,174200,412930900,71200,71200,71200,71200,0
|
|
20230718,174100,412930900,71200,71200,71200,71200,0
|
|
20230718,174000,412930900,71200,71200,71200,71200,0
|
|
20230718,173900,412930900,71200,71200,71200,71200,0
|
|
20230718,173800,412930900,71200,71200,71200,71200,0
|
|
20230718,173700,412930900,71200,71200,71200,71200,0
|
|
20230718,173600,412930900,71200,71200,71200,71200,0
|
|
20230718,173500,412930900,71200,71200,71200,71200,0
|
|
20230718,173400,412930900,71200,71200,71200,71200,0
|
|
20230718,173300,412930900,71200,71200,71200,71200,0
|
|
20230718,173200,412930900,71200,71200,71200,71200,0
|
|
20230718,173100,412930900,71200,71200,71200,71200,0
|
|
20230718,173000,412930900,71200,71200,71200,71200,237
|
|
20230718,172900,412930900,71200,71200,71200,71200,0
|
|
20230718,172800,412930900,71200,71200,71200,71200,0
|
|
20230718,172700,412930900,71200,71200,71200,71200,0
|
|
20230718,172600,412930900,71200,71200,71200,71200,0
|
|
20230718,172500,412930900,71200,71200,71200,71200,0
|
|
20230718,172400,412930900,71200,71200,71200,71200,0
|
|
20230718,172300,412930900,71200,71200,71200,71200,0
|
|
20230718,172200,412930900,71200,71200,71200,71200,0
|
|
20230718,172100,412930900,71200,71200,71200,71200,0
|
|
20230718,172000,412930900,71200,71200,71200,71200,0
|
|
20230718,171900,412930900,71200,71200,71200,71200,0
|
|
20230718,171800,412930900,71200,71200,71200,71200,0
|
|
20230718,171700,412930900,71200,71200,71200,71200,0
|
|
20230718,171600,412930900,71200,71200,71200,71200,0
|
|
20230718,171500,412930900,71200,71200,71200,71200,0
|
|
20230718,171400,412930900,71200,71200,71200,71200,0
|
|
20230718,171300,412930900,71200,71200,71200,71200,0
|
|
20230718,171200,412930900,71200,71200,71200,71200,0
|
|
20230718,171100,412930900,71200,71200,71200,71200,0
|
|
20230718,171000,412930900,71200,71200,71200,71200,0
|
|
20230718,170900,412930900,71200,71200,71200,71200,0
|
|
20230718,170800,412930900,71200,71200,71200,71200,0
|
|
20230718,170700,412930900,71200,71200,71200,71200,0
|
|
20230718,170600,412930900,71200,71200,71200,71200,0
|
|
20230718,170500,412930900,71200,71200,71200,71200,0
|
|
20230718,170400,412930900,71200,71200,71200,71200,0
|
|
20230718,170300,412930900,71200,71200,71200,71200,0
|
|
20230718,170200,412930900,71200,71200,71200,71200,0
|
|
20230718,170100,412930900,71200,71200,71200,71200,0
|
|
20230718,170000,412930900,71200,71200,71200,71200,237
|
|
20230718,165900,412930900,71200,71200,71200,71200,0
|
|
20230718,165800,412930900,71200,71200,71200,71200,0
|
|
20230718,165700,412930900,71200,71200,71200,71200,0
|
|
20230718,165600,412930900,71200,71200,71200,71200,0
|
|
20230718,165500,412930900,71200,71200,71200,71200,0
|
|
20230718,165400,412930900,71200,71200,71200,71200,0
|
|
20230718,165300,412930900,71200,71200,71200,71200,0
|
|
20230718,165200,412930900,71200,71200,71200,71200,0
|
|
20230718,165100,412930900,71200,71200,71200,71200,0
|
|
20230718,165000,412930900,71200,71200,71200,71200,0
|
|
20230718,164900,412930900,71200,71200,71200,71200,0
|
|
20230718,164800,412930900,71200,71200,71200,71200,0
|
|
20230718,164700,412930900,71200,71200,71200,71200,0
|
|
20230718,164600,412930900,71200,71200,71200,71200,0
|
|
20230718,164500,412930900,71200,71200,71200,71200,0
|
|
20230718,164400,412930900,71200,71200,71200,71200,0
|
|
20230718,164300,412930900,71200,71200,71200,71200,0
|
|
20230718,164200,412930900,71200,71200,71200,71200,0
|
|
20230718,164100,412930900,71200,71200,71200,71200,0
|
|
20230718,164000,412930900,71200,71200,71200,71200,0
|
|
20230718,163900,412930900,71200,71200,71200,71200,0
|
|
20230718,163800,412930900,71200,71200,71200,71200,0
|
|
20230718,163700,412930900,71200,71200,71200,71200,0
|
|
20230718,163600,412930900,71200,71200,71200,71200,0
|
|
20230718,163500,412930900,71200,71200,71200,71200,0
|
|
20230718,163400,412930900,71200,71200,71200,71200,0
|
|
20230718,163300,412930900,71200,71200,71200,71200,0
|
|
20230718,163200,412930900,71200,71200,71200,71200,0
|
|
20230718,163100,412930900,71200,71200,71200,71200,0
|
|
20230718,163000,412930900,71200,71200,71200,71200,237
|
|
20230718,162900,412930900,71200,71200,71200,71200,0
|
|
20230718,162800,412930900,71200,71200,71200,71200,0
|
|
20230718,162700,412930900,71200,71200,71200,71200,0
|
|
20230718,162600,412930900,71200,71200,71200,71200,0
|
|
20230718,162500,412930900,71200,71200,71200,71200,0
|
|
20230718,162400,412930900,71200,71200,71200,71200,0
|
|
20230718,162300,412930900,71200,71200,71200,71200,0
|
|
20230718,162200,412930900,71200,71200,71200,71200,0
|
|
20230718,162100,412930900,71200,71200,71200,71200,0
|
|
20230718,162000,412930900,71200,71200,71200,71200,0
|
|
20230718,161900,412930900,71200,71200,71200,71200,0
|
|
20230718,161800,412930900,71200,71200,71200,71200,0
|
|
20230718,161700,412930900,71200,71200,71200,71200,0
|
|
20230718,161600,412930900,71200,71200,71200,71200,0
|
|
20230718,161500,412930900,71200,71200,71200,71200,0
|
|
20230718,161400,412930900,71200,71200,71200,71200,0
|
|
20230718,161300,412930900,71200,71200,71200,71200,0
|
|
20230718,161200,412930900,71200,71200,71200,71200,0
|
|
20230718,161100,412930900,71200,71200,71200,71200,0
|
|
20230718,161000,412930900,71200,71200,71200,71200,0
|
|
20230718,160900,412930900,71200,71200,71200,71200,0
|
|
20230718,160800,412930900,71200,71200,71200,71200,0
|
|
20230718,160700,412930900,71200,71200,71200,71200,0
|
|
20230718,160600,412930900,71200,71200,71200,71200,0
|
|
20230718,160500,412930900,71200,71200,71200,71200,0
|
|
20230718,160400,412930900,71200,71200,71200,71200,0
|
|
20230718,160300,412930900,71200,71200,71200,71200,0
|
|
20230718,160200,412930900,71200,71200,71200,71200,0
|
|
20230718,160100,412930900,71200,71200,71200,71200,0
|
|
20230718,160000,412930900,71200,71200,71200,71200,237
|
|
20230718,155900,412930900,71200,71200,71200,71200,0
|
|
20230718,155800,412930900,71200,71200,71200,71200,0
|
|
20230718,155700,412930900,71200,71200,71200,71200,0
|
|
20230718,155600,412930900,71200,71200,71200,71200,0
|
|
20230718,155500,412930900,71200,71200,71200,71200,0
|
|
20230718,155400,412930900,71200,71200,71200,71200,0
|
|
20230718,155300,412930900,71200,71200,71200,71200,0
|
|
20230718,155200,412930900,71200,71200,71200,71200,0
|
|
20230718,155100,412930900,71200,71200,71200,71200,0
|
|
20230718,155000,412930900,71200,71200,71200,71200,0
|
|
20230718,154900,412930900,71200,71200,71200,71200,0
|
|
20230718,154800,412930900,71200,71200,71200,71200,0
|
|
20230718,154700,412930900,71200,71200,71200,71200,0
|
|
20230718,154600,412930900,71200,71200,71200,71200,0
|
|
20230718,154500,412930900,71200,71200,71200,71200,0
|
|
20230718,154400,412930900,71200,71200,71200,71200,0
|
|
20230718,154300,412930900,71200,71200,71200,71200,0
|
|
20230718,154200,412930900,71200,71200,71200,71200,0
|
|
20230718,154100,412930900,71200,71200,71200,71200,0
|
|
20230718,154000,412930900,71200,71200,71200,71200,0
|
|
20230718,153900,412930900,71200,71200,71200,71200,0
|
|
20230718,153800,412930900,71200,71200,71200,71200,0
|
|
20230718,153700,412930900,71200,71200,71200,71200,0
|
|
20230718,153600,412930900,71200,71200,71200,71200,0
|
|
20230718,153500,412930900,71200,71200,71200,71200,0
|
|
20230718,153400,412930900,71200,71200,71200,71200,0
|
|
20230718,153300,412930900,71200,71200,71200,71200,0
|
|
20230718,153200,412930900,71200,71200,71200,71200,0
|
|
20230718,153100,412930900,71200,71200,71200,71200,0
|
|
20230718,153000,412930900,71200,71200,71200,71200,474
|
|
20230718,152900,396056500,70500,70500,70500,70500,0
|
|
20230718,152800,396056500,70500,70500,70500,70500,0
|
|
20230718,152700,396056500,70500,70500,70500,70500,0
|
|
20230718,152600,396056500,70500,70500,70500,70500,0
|
|
20230718,152500,396056500,70500,70500,70500,70500,0
|
|
20230718,152400,396056500,70500,70500,70500,70500,0
|
|
20230718,152300,396056500,70500,70500,70500,70500,0
|
|
20230718,152200,396056500,70500,70500,70500,70500,0
|
|
20230718,152100,396056500,70500,70500,70500,70500,0
|
|
20230718,152000,396056500,70500,70500,70500,70500,0
|
|
20230718,151900,396056500,70500,70500,70700,70500,100
|
|
20230718,151800,389006300,70600,70600,70600,70600,8
|
|
20230718,151700,388441500,70600,70600,70600,70600,24
|
|
20230718,151600,386747100,70700,70700,70700,70700,3
|
|
20230718,151500,386535000,70700,70700,70700,70700,1
|
|
20230718,151400,386464300,70700,70700,70700,70700,1
|
|
20230718,151300,386393600,70600,70600,70600,70600,23
|
|
20230718,151200,384769800,70500,70600,70600,70500,27
|
|
20230718,151100,382864900,70600,70600,70600,70600,20
|
|
20230718,151000,381452900,70500,70500,70500,70500,1
|
|
20230718,150900,381382400,70600,70600,70600,70600,0
|
|
20230718,150800,381382400,70600,70500,70600,70500,18
|
|
20230718,150700,380112900,70600,70600,70600,70600,0
|
|
20230718,150600,380112900,70600,70600,70600,70600,0
|
|
20230718,150500,380112900,70600,70600,70600,70600,1
|
|
20230718,150400,380042300,70600,70600,70600,70600,10
|
|
20230718,150300,379336300,70600,70600,70600,70600,10
|
|
20230718,150200,378630300,70600,70500,70600,70500,33
|
|
20230718,150100,376301800,70600,70600,70600,70600,8
|
|
20230718,150000,375737000,70500,70500,70500,70500,2
|
|
20230718,145900,375596000,70500,70500,70500,70500,23
|
|
20230718,145800,373974500,70600,70600,70600,70600,1
|
|
20230718,145700,373903900,70500,70500,70500,70500,12
|
|
20230718,145600,373057900,70500,70500,70500,70500,18
|
|
20230718,145500,371788900,70500,70500,70500,70500,1
|
|
20230718,145400,371718400,70500,70500,70500,70500,11
|
|
20230718,145300,370942900,70600,70600,70600,70600,1
|
|
20230718,145200,370872300,70600,70500,70600,70500,2
|
|
20230718,145100,370731200,70500,70500,70500,70500,23
|
|
20230718,145000,369109700,70500,70500,70500,70500,0
|
|
20230718,144900,369109700,70500,70500,70500,70500,2
|
|
20230718,144800,368968700,70600,70600,70600,70600,0
|
|
20230718,144700,368968700,70600,70600,70600,70600,1
|
|
20230718,144600,368898100,70500,70500,70500,70500,2
|
|
20230718,144500,368757100,70500,70500,70500,70500,9
|
|
20230718,144400,368122600,70500,70500,70500,70500,2
|
|
20230718,144300,367981600,70500,70500,70500,70500,19
|
|
20230718,144200,366642100,70500,70500,70500,70500,0
|
|
20230718,144100,366642100,70500,70500,70500,70500,15
|
|
20230718,144000,365584600,70500,70500,70500,70500,9
|
|
20230718,143900,364950100,70500,70500,70500,70500,2
|
|
20230718,143800,364809100,70500,70500,70500,70500,19
|
|
20230718,143700,363469600,70500,70500,70500,70500,0
|
|
20230718,143600,363469600,70500,70500,70500,70500,2
|
|
20230718,143500,363328600,70600,70600,70600,70600,1
|
|
20230718,143400,363258000,70500,70500,70500,70500,0
|
|
20230718,143300,363258000,70500,70500,70500,70500,2
|
|
20230718,143200,363117000,70500,70500,70500,70500,18
|
|
20230718,143100,361848000,70500,70500,70500,70500,16
|
|
20230718,143000,360720000,70500,70500,70500,70500,19
|
|
20230718,142900,359380500,70500,70500,70500,70500,0
|
|
20230718,142800,359380500,70500,70500,70500,70500,6
|
|
20230718,142700,358957500,70500,70500,70500,70500,9
|
|
20230718,142600,358323000,70500,70500,70500,70500,10
|
|
20230718,142500,357618000,70600,70600,70600,70600,2
|
|
20230718,142400,357476800,70600,70600,70600,70600,1
|
|
20230718,142300,357406200,70600,70500,70600,70500,4
|
|
20230718,142200,357124000,70600,70600,70600,70600,10
|
|
20230718,142100,356418000,70500,70500,70500,70500,0
|
|
20230718,142000,356418000,70500,70500,70600,70500,21
|
|
20230718,141900,354936500,70600,70600,70600,70600,0
|
|
20230718,141800,354936500,70600,70500,70600,70500,3
|
|
20230718,141700,354724900,70500,70500,70500,70500,9
|
|
20230718,141600,354090400,70500,70500,70500,70500,0
|
|
20230718,141500,354090400,70500,70500,70500,70500,2
|
|
20230718,141400,353949400,70600,70500,70600,70500,21
|
|
20230718,141300,352467800,70500,70500,70500,70500,2
|
|
20230718,141200,352326800,70600,70600,70600,70600,1
|
|
20230718,141100,352256200,70600,70600,70600,70600,16
|
|
20230718,141000,351126600,70700,70600,70700,70600,2
|
|
20230718,140900,350985300,70600,70600,70600,70600,10
|
|
20230718,140800,350279300,70600,70600,70600,70600,0
|
|
20230718,140700,350279300,70600,70600,70600,70600,22
|
|
20230718,140600,348726100,70600,70500,70600,70500,66
|
|
20230718,140500,344067400,70500,70500,70500,70500,2
|
|
20230718,140400,343926400,70500,70500,70500,70500,10
|
|
20230718,140300,343221400,70600,70600,70600,70600,1
|
|
20230718,140200,343150800,70500,70500,70500,70500,2
|
|
20230718,140100,343009800,70500,70500,70500,70500,9
|
|
20230718,140000,342375300,70500,70500,70500,70500,1
|
|
20230718,135900,342304800,70600,70600,70600,70600,5
|
|
20230718,135800,341951800,70500,70500,70500,70500,9
|
|
20230718,135700,341317300,70500,70500,70500,70500,14
|
|
20230718,135600,340330300,70600,70600,70600,70600,0
|
|
20230718,135500,340330300,70600,70600,70600,70600,1
|
|
20230718,135400,340259700,70500,70500,70500,70500,2
|
|
20230718,135300,340118700,70500,70500,70500,70500,19
|
|
20230718,135200,338779200,70500,70500,70500,70500,2
|
|
20230718,135100,338638200,70500,70500,70500,70500,0
|
|
20230718,135000,338638200,70500,70500,70500,70500,18
|
|
20230718,134900,337369200,70500,70600,70600,70500,8
|
|
20230718,134800,336804600,70500,70500,70500,70500,9
|
|
20230718,134700,336170100,70500,70500,70500,70500,1
|
|
20230718,134600,336099600,70600,70600,70600,70600,0
|
|
20230718,134500,336099600,70600,70600,70600,70600,0
|
|
20230718,134400,336099600,70600,70500,70600,70500,3
|
|
20230718,134300,335888000,70600,70600,70600,70600,1
|
|
20230718,134200,335817400,70600,70600,70600,70600,0
|
|
20230718,134100,335817400,70600,70500,70600,70400,404
|
|
20230718,134000,307332200,70400,70400,70400,70400,9
|
|
20230718,133900,306698600,70400,70400,70400,70400,2
|
|
20230718,133800,306557800,70400,70400,70400,70400,2
|
|
20230718,133700,306417000,70500,70500,70500,70500,1
|
|
20230718,133600,306346500,70500,70400,70500,70400,2
|
|
20230718,133500,306205600,70500,70500,70500,70500,137
|
|
20230718,133400,296547100,70600,70600,70600,70600,22
|
|
20230718,133300,294993900,70600,70600,70600,70600,9
|
|
20230718,133200,294358500,70600,70500,70600,70500,54
|
|
20230718,133100,290551100,70500,70500,70500,70500,2
|
|
20230718,133000,290410100,70500,70500,70500,70500,43
|
|
20230718,132900,287378600,70500,70600,70600,70500,217
|
|
20230718,132800,272071000,70600,70600,70600,70600,2
|
|
20230718,132700,271929800,70600,70600,70600,70600,9
|
|
20230718,132600,271294400,70600,70600,70600,70600,13
|
|
20230718,132500,270376600,70600,70600,70600,70600,0
|
|
20230718,132400,270376600,70600,70600,70600,70600,10
|
|
20230718,132300,269670600,70600,70600,70600,70600,2
|
|
20230718,132200,269529400,70600,70600,70600,70600,9
|
|
20230718,132100,268894000,70600,70600,70600,70600,2
|
|
20230718,132000,268752800,70600,70600,70600,70600,0
|
|
20230718,131900,268752800,70600,70600,70600,70600,19
|
|
20230718,131800,267411400,70600,70600,70600,70600,2
|
|
20230718,131700,267270200,70600,70600,70600,70600,0
|
|
20230718,131600,267270200,70600,70600,70600,70600,9
|
|
20230718,131500,266634800,70600,70800,70800,70600,106
|
|
20230718,131400,259140600,70700,70700,70700,70700,9
|
|
20230718,131300,258504300,70700,70700,70700,70700,2
|
|
20230718,131200,258362900,70800,70800,70800,70800,0
|
|
20230718,131100,258362900,70800,70800,70800,70800,20
|
|
20230718,131000,256946900,70800,70700,70800,70700,4
|
|
20230718,130900,256663900,70700,70700,70700,70700,9
|
|
20230718,130800,256027600,70700,70700,70700,70700,7
|
|
20230718,130700,255532700,70700,70700,70700,70700,0
|
|
20230718,130600,255532700,70700,70700,70700,70700,9
|
|
20230718,130500,254896400,70700,70700,70700,70700,1
|
|
20230718,130400,254825700,70800,70800,70800,70800,0
|
|
20230718,130300,254825700,70800,70800,70800,70800,0
|
|
20230718,130200,254825700,70800,70800,70800,70700,43
|
|
20230718,130100,251785000,70800,70800,70800,70700,29
|
|
20230718,130000,249733300,70800,70800,70800,70800,2
|
|
20230718,125900,249591700,70800,70800,70800,70800,0
|
|
20230718,125800,249591700,70800,70800,70800,70800,14
|
|
20230718,125700,248600500,70800,70900,70900,70800,7
|
|
20230718,125600,248104400,70800,70800,70800,70800,19
|
|
20230718,125500,246759200,70800,70800,70800,70800,1
|
|
20230718,125400,246688400,70800,70800,70800,70800,20
|
|
20230718,125300,245272400,70800,70800,70800,70800,9
|
|
20230718,125200,244635200,70800,70800,70800,70800,2
|
|
20230718,125100,244493600,70900,70900,70900,70900,0
|
|
20230718,125000,244493600,70900,70900,70900,70900,21
|
|
20230718,124900,243004700,70800,70800,70800,70800,2
|
|
20230718,124800,242863100,70900,70800,70900,70800,12
|
|
20230718,124700,242013200,70800,70800,70800,70800,2
|
|
20230718,124600,241871600,70800,70800,70800,70800,0
|
|
20230718,124500,241871600,70800,70800,70800,70800,9
|
|
20230718,124400,241234400,70800,70800,70800,70800,1
|
|
20230718,124300,241163600,70800,70800,70800,70800,0
|
|
20230718,124200,241163600,70800,70800,70800,70800,16
|
|
20230718,124100,240030800,70800,70800,70800,70800,6
|
|
20230718,124000,239606000,70800,70800,70800,70800,3
|
|
20230718,123900,239393600,70800,70800,70800,70700,12
|
|
20230718,123800,238544100,70800,70800,70800,70800,0
|
|
20230718,123700,238544100,70800,70800,70800,70800,9
|
|
20230718,123600,237906900,70800,70800,70800,70800,2
|
|
20230718,123500,237765300,70800,70900,70900,70800,20
|
|
20230718,123400,236348300,70900,70800,70900,70800,33
|
|
20230718,123300,234008700,70800,70800,70800,70800,0
|
|
20230718,123200,234008700,70800,70800,70800,70800,24
|
|
20230718,123100,232309500,70800,70800,70800,70800,2
|
|
20230718,123000,232167900,70800,70800,70800,70800,0
|
|
20230718,122900,232167900,70800,70800,70800,70800,11
|
|
20230718,122800,231389100,70900,70900,70900,70900,3
|
|
20230718,122700,231176400,70800,70900,70900,70800,123
|
|
20230718,122600,222457000,70900,70900,70900,70900,2
|
|
20230718,122500,222315200,71000,71000,71000,71000,0
|
|
20230718,122400,222315200,71000,71000,71000,71000,1
|
|
20230718,122300,222244200,71000,71000,71000,71000,1
|
|
20230718,122200,222173200,71000,71000,71000,71000,9
|
|
20230718,122100,221534200,71000,71000,71000,71000,2
|
|
20230718,122000,221392200,71000,71000,71000,71000,0
|
|
20230718,121900,221392200,71000,71000,71000,71000,18
|
|
20230718,121800,220114200,71000,71000,71000,71000,2
|
|
20230718,121700,219972200,71100,71100,71100,71100,0
|
|
20230718,121600,219972200,71100,71100,71100,71100,76
|
|
20230718,121500,214568600,71100,71100,71100,71100,0
|
|
20230718,121400,214568600,71100,71100,71100,71100,9
|
|
20230718,121300,213928700,71100,71200,71200,71100,2
|
|
20230718,121200,213786400,71100,71200,71200,71100,5
|
|
20230718,121100,213430800,71100,71100,71100,71100,18
|
|
20230718,121000,212151000,71100,71100,71100,71100,2
|
|
20230718,120900,212008800,71200,71200,71200,71200,10
|
|
20230718,120800,211296800,71100,71100,71100,71100,2
|
|
20230718,120700,211154600,71200,71200,71200,71200,2
|
|
20230718,120600,211012200,71200,71200,71200,71200,14
|
|
20230718,120500,210015400,71200,71200,71200,71200,2
|
|
20230718,120400,209873000,71300,71300,71300,71300,10
|
|
20230718,120300,209160000,71300,71200,71300,71200,2
|
|
20230718,120200,209017500,71300,71300,71300,71300,0
|
|
20230718,120100,209017500,71300,71300,71300,71300,3
|
|
20230718,120000,208803600,71300,71400,71400,71300,3
|
|
20230718,115900,208589600,71400,71400,71400,71400,1
|
|
20230718,115800,208518200,71400,71400,71400,71400,2
|
|
20230718,115700,208375400,71400,71400,71400,71300,9
|
|
20230718,115600,207733000,71400,71300,71400,71300,14
|
|
20230718,115500,206734700,71400,71300,71400,71300,4
|
|
20230718,115400,206449300,71400,71300,71400,71300,46
|
|
20230718,115300,203169400,71200,71300,71300,71200,11
|
|
20230718,115200,202386100,71300,71300,71300,71200,3
|
|
20230718,115100,202172300,71300,71300,71300,71300,2
|
|
20230718,115000,202029700,71200,71300,71300,71200,10
|
|
20230718,114900,201317600,71200,71300,71300,71200,41
|
|
20230718,114800,198394500,71400,71500,71500,71400,3
|
|
20230718,114700,198180200,71500,71400,71500,71400,3
|
|
20230718,114600,197965900,71500,71500,71500,71500,5
|
|
20230718,114500,197608400,71500,71600,71600,71500,5
|
|
20230718,114400,197250800,71500,71600,71600,71500,3
|
|
20230718,114300,197036200,71600,71600,71600,71600,3
|
|
20230718,114200,196821400,71600,71500,71600,71500,3
|
|
20230718,114100,196606800,71600,71600,71600,71600,2
|
|
20230718,114000,196463600,71600,71600,71600,71600,1
|
|
20230718,113900,196392000,71600,71600,71600,71500,3
|
|
20230718,113800,196177300,71600,71500,71600,71500,10
|
|
20230718,113700,195462200,71400,71500,71500,71400,17
|
|
20230718,113600,194248300,71400,71500,71500,71400,39
|
|
20230718,113500,191460000,71400,71500,71500,71400,22
|
|
20230718,113400,189889000,71500,71400,71500,71400,3
|
|
20230718,113300,189674700,71500,71500,71500,71500,22
|
|
20230718,113200,188101700,71500,71500,71500,71500,2
|
|
20230718,113100,187958700,71500,71600,71600,71500,2
|
|
20230718,113000,187815600,71500,71600,71600,71500,45
|
|
20230718,112900,184597900,71600,71700,71700,71600,2
|
|
20230718,112800,184454600,71700,71700,71700,71700,2
|
|
20230718,112700,184311200,71700,71700,71700,71700,2
|
|
20230718,112600,184167800,71600,71700,71700,71600,3
|
|
20230718,112500,183952900,71700,71700,71700,71700,1
|
|
20230718,112400,183881200,71700,71700,71700,71700,2
|
|
20230718,112300,183737800,71700,71800,71800,71700,4
|
|
20230718,112200,183450800,71800,71800,71800,71800,3
|
|
20230718,112100,183235400,71900,71900,71900,71900,3
|
|
20230718,112000,183019700,72000,71800,72000,71800,53
|
|
20230718,111900,179209400,71800,71800,71800,71800,2
|
|
20230718,111800,179065800,71700,71600,71700,71600,11
|
|
20230718,111700,178277600,71600,71500,71600,71500,16
|
|
20230718,111600,177132900,71500,71600,71600,71500,3
|
|
20230718,111500,176918300,71600,71600,71600,71600,1
|
|
20230718,111400,176846700,71400,71300,71600,71300,105
|
|
20230718,111300,169343800,71200,71300,71300,71200,6
|
|
20230718,111200,168916500,71300,71300,71300,71300,1
|
|
20230718,111100,168845200,71300,71400,71400,71300,8
|
|
20230718,111000,168274100,71300,71400,71400,71300,9
|
|
20230718,110900,167631700,71400,71300,71400,71300,11
|
|
20230718,110800,166847300,71400,71400,71400,71300,3
|
|
20230718,110700,166633200,71300,71400,71400,71300,13
|
|
20230718,110600,165706100,71400,71600,71600,71400,7
|
|
20230718,110500,165205200,71600,71600,71600,71500,4
|
|
20230718,110400,164919000,71500,71500,71500,71500,120
|
|
20230718,110300,156339000,71600,71600,71600,71500,4
|
|
20230718,110200,156052800,71600,71600,71600,71600,1
|
|
20230718,110100,155981200,71600,71700,71700,71600,8
|
|
20230718,110000,155408300,71700,71700,71700,71700,2
|
|
20230718,105900,155264900,71700,71700,71800,71700,112
|
|
20230718,105800,147234400,71800,71800,71800,71800,2
|
|
20230718,105700,147090800,71800,71900,71900,71800,4
|
|
20230718,105600,146803300,71800,71800,71800,71800,97
|
|
20230718,105500,139838700,71900,71800,71900,71800,3
|
|
20230718,105400,139623100,71900,72000,72000,71900,91
|
|
20230718,105300,133080100,71900,72000,72000,71900,10
|
|
20230718,105200,132361000,72000,72000,72000,71900,4
|
|
20230718,105100,132073200,72000,72100,72100,72000,3
|
|
20230718,105000,131857100,72000,72000,72000,72000,2
|
|
20230718,104900,131713100,72100,72200,72200,72100,3
|
|
20230718,104800,131496600,72200,72200,72200,72200,2
|
|
20230718,104700,131352200,72100,72100,72100,72100,1
|
|
20230718,104600,131280100,72200,72200,72200,72200,2
|
|
20230718,104500,131135700,72200,72200,72200,72200,2
|
|
20230718,104400,130991300,72200,72300,72300,72200,4
|
|
20230718,104300,130702300,72300,72300,72300,72300,1
|
|
20230718,104200,130630000,72300,72400,72400,72300,4
|
|
20230718,104100,130340700,72400,72400,72400,72400,2
|
|
20230718,104000,130195900,72100,72400,72400,72100,11
|
|
20230718,103900,129401500,72400,72500,72500,72400,3
|
|
20230718,103800,129184200,72500,72500,72500,72500,2
|
|
20230718,103700,129039200,72500,72500,72500,72500,2
|
|
20230718,103600,128894200,72500,72500,72500,72500,1
|
|
20230718,103500,128821700,72200,72600,72600,72200,3
|
|
20230718,103400,128604300,72600,72600,72600,72600,4
|
|
20230718,103300,128313900,72600,72600,72600,72600,1
|
|
20230718,103200,128241300,72600,72600,72600,72600,2
|
|
20230718,103100,128096100,72600,72600,72600,72600,4
|
|
20230718,103000,127805700,72600,72600,72600,72600,1
|
|
20230718,102900,127733100,72600,72600,72600,72600,4
|
|
20230718,102800,127442700,72600,72600,72600,72600,2
|
|
20230718,102700,127297500,72600,72600,72600,72600,1
|
|
20230718,102600,127224900,72600,72600,72600,72600,1
|
|
20230718,102500,127152300,72600,72600,72600,72600,2
|
|
20230718,102400,127007100,72600,72600,72600,72600,1
|
|
20230718,102300,126934500,72600,72600,72600,72600,3
|
|
20230718,102200,126716700,72600,72600,72600,72600,3
|
|
20230718,102100,126498900,72600,72600,72600,72600,0
|
|
20230718,102000,126498900,72600,72600,72600,72600,2
|
|
20230718,101900,126353700,72600,72600,72600,72600,8
|
|
20230718,101800,125772900,72500,72500,72500,72500,98
|
|
20230718,101700,118667900,72300,72500,72500,72300,11
|
|
20230718,101600,117871800,72500,72500,72500,72500,1
|
|
20230718,101500,117799300,72500,72000,72500,72000,700
|
|
20230718,101400,67092600,72000,72000,72000,72000,2
|
|
20230718,101300,66948600,72000,72000,72000,72000,2
|
|
20230718,101200,66804600,72000,72100,72100,72000,12
|
|
20230718,101100,65940500,72100,72100,72100,72100,2
|
|
20230718,101000,65796300,72100,72100,72100,72100,2
|
|
20230718,100900,65652100,72100,72100,72100,72100,1
|
|
20230718,100800,65580000,72100,72100,72100,72100,2
|
|
20230718,100700,65435800,72100,72100,72100,72000,14
|
|
20230718,100600,64427600,72100,72100,72100,72100,12
|
|
20230718,100500,63562400,72100,72100,72100,72100,1
|
|
20230718,100400,63490300,72100,72100,72100,72100,2
|
|
20230718,100300,63346100,72100,72100,72100,72000,13
|
|
20230718,100200,62409900,72100,72100,72100,72100,1
|
|
20230718,100100,62337800,72100,72200,72200,72100,3
|
|
20230718,100000,62121300,72000,72300,72300,72000,152
|
|
20230718,095900,51167700,72300,72300,72300,72300,1
|
|
20230718,095800,51095400,72200,72300,72300,72200,10
|
|
20230718,095700,50373200,72300,72300,72300,72300,2
|
|
20230718,095600,50228600,72200,72200,72200,72200,6
|
|
20230718,095500,49795400,72300,72300,72300,72300,2
|
|
20230718,095400,49650800,72300,72300,72300,72300,2
|
|
20230718,095300,49506200,72300,72300,72300,72300,1
|
|
20230718,095200,49433900,72300,72300,72300,72300,3
|
|
20230718,095100,49217000,72300,72300,72300,72300,2
|
|
20230718,095000,49072400,72100,72100,72100,72100,57
|
|
20230718,094900,44962700,72100,72100,72100,72100,3
|
|
20230718,094800,44746400,72100,72100,72100,72100,1
|
|
20230718,094700,44674300,72100,72200,72200,72100,3
|
|
20230718,094600,44457900,72200,72200,72200,72200,1
|
|
20230718,094500,44385700,72200,72200,72200,72100,3
|
|
20230718,094400,44169200,72200,72200,72200,72200,0
|
|
20230718,094300,44169200,72200,72100,72200,72000,6
|
|
20230718,094200,43736900,72100,72000,72100,72000,65
|
|
20230718,094100,39050800,72100,72100,72100,72100,2
|
|
20230718,094000,38906600,72200,72200,72200,72200,2
|
|
20230718,093900,38762200,72200,72200,72200,72200,3
|
|
20230718,093800,38545600,72200,72200,72200,72200,0
|
|
20230718,093700,38545600,72200,72300,72300,71900,42
|
|
20230718,093600,35524000,72400,72300,72400,72300,4
|
|
20230718,093500,35234600,72300,72300,72300,72300,1
|
|
20230718,093400,35162300,72400,72400,72400,72400,2
|
|
20230718,093300,35017500,72400,72400,72400,72400,3
|
|
20230718,093200,34800300,72400,72400,72400,72400,0
|
|
20230718,093100,34800300,72400,72400,72400,72400,2
|
|
20230718,093000,34655500,72400,72400,72400,72400,3
|
|
20230718,092900,34438300,72400,72400,72400,72400,0
|
|
20230718,092800,34438300,72400,72400,72400,72400,2
|
|
20230718,092700,34293500,72400,72400,72400,72400,3
|
|
20230718,092600,34076300,72400,72400,72400,72400,0
|
|
20230718,092500,34076300,72400,72400,72400,72400,4
|
|
20230718,092400,33786700,72400,72400,72400,72400,1
|
|
20230718,092300,33714300,72400,72400,72400,72400,1
|
|
20230718,092200,33641900,72200,72200,72200,72200,1
|
|
20230718,092100,33569700,72100,72500,72500,72100,49
|
|
20230718,092000,30034600,72500,72500,72500,72500,3
|
|
20230718,091900,29817100,72500,72500,72500,72500,2
|
|
20230718,091800,29672100,72500,72800,72800,72500,16
|
|
20230718,091700,28509900,72900,72800,72900,72800,3
|
|
20230718,091600,28291300,72900,72900,72900,72900,2
|
|
20230718,091500,28145500,72900,73100,73100,72900,12
|
|
20230718,091400,27269000,73100,73100,73100,73100,8
|
|
20230718,091300,26684200,73100,73100,73100,73000,4
|
|
20230718,091200,26392000,73100,73100,73100,73100,1
|
|
20230718,091100,26318900,73100,73100,73100,73100,4
|
|
20230718,091000,26026500,73100,72900,73100,72900,62
|
|
20230718,090900,21496700,73000,73000,73000,73000,1
|
|
20230718,090800,21423700,73000,73000,73000,73000,2
|
|
20230718,090700,21277700,73000,73000,73000,73000,4
|
|
20230718,090600,20985700,73000,73000,73000,73000,2
|
|
20230718,090500,20839700,73000,73000,73000,73000,1
|
|
20230718,090400,20766700,72700,73400,73400,72700,13
|
|
20230718,090300,19820900,72700,72200,72700,72200,158
|
|
20230718,090200,8386600,72200,72200,72200,72200,2
|
|
20230718,090100,8242200,72300,72300,72300,72300,0
|
|
20230718,090000,8242200,72300,72300,72300,72300,114
|