573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183000,254532800,71300,71300,71300,71300,178
|
|
20230719,182900,254532800,71300,71300,71300,71300,0
|
|
20230719,182800,254532800,71300,71300,71300,71300,0
|
|
20230719,182700,254532800,71300,71300,71300,71300,0
|
|
20230719,182600,254532800,71300,71300,71300,71300,0
|
|
20230719,182500,254532800,71300,71300,71300,71300,0
|
|
20230719,182400,254532800,71300,71300,71300,71300,0
|
|
20230719,182300,254532800,71300,71300,71300,71300,0
|
|
20230719,182200,254532800,71300,71300,71300,71300,0
|
|
20230719,182100,254532800,71300,71300,71300,71300,0
|
|
20230719,182000,254532800,71300,71300,71300,71300,0
|
|
20230719,181900,254532800,71300,71300,71300,71300,0
|
|
20230719,181800,254532800,71300,71300,71300,71300,0
|
|
20230719,181700,254532800,71300,71300,71300,71300,0
|
|
20230719,181600,254532800,71300,71300,71300,71300,0
|
|
20230719,181500,254532800,71300,71300,71300,71300,0
|
|
20230719,181400,254532800,71300,71300,71300,71300,0
|
|
20230719,181300,254532800,71300,71300,71300,71300,0
|
|
20230719,181200,254532800,71300,71300,71300,71300,0
|
|
20230719,181100,254532800,71300,71300,71300,71300,0
|
|
20230719,181000,254532800,71300,71300,71300,71300,0
|
|
20230719,180900,254532800,71300,71300,71300,71300,0
|
|
20230719,180800,254532800,71300,71300,71300,71300,0
|
|
20230719,180700,254532800,71300,71300,71300,71300,0
|
|
20230719,180600,254532800,71300,71300,71300,71300,0
|
|
20230719,180500,254532800,71300,71300,71300,71300,0
|
|
20230719,180400,254532800,71300,71300,71300,71300,0
|
|
20230719,180300,254532800,71300,71300,71300,71300,0
|
|
20230719,180200,254532800,71300,71300,71300,71300,0
|
|
20230719,180100,254532800,71300,71300,71300,71300,0
|
|
20230719,180000,254532800,71300,71300,71300,71300,178
|
|
20230719,175900,254532800,71300,71300,71300,71300,0
|
|
20230719,175800,254532800,71300,71300,71300,71300,0
|
|
20230719,175700,254532800,71300,71300,71300,71300,0
|
|
20230719,175600,254532800,71300,71300,71300,71300,0
|
|
20230719,175500,254532800,71300,71300,71300,71300,0
|
|
20230719,175400,254532800,71300,71300,71300,71300,0
|
|
20230719,175300,254532800,71300,71300,71300,71300,0
|
|
20230719,175200,254532800,71300,71300,71300,71300,0
|
|
20230719,175100,254532800,71300,71300,71300,71300,0
|
|
20230719,175000,254532800,71300,71300,71300,71300,0
|
|
20230719,174900,254532800,71300,71300,71300,71300,0
|
|
20230719,174800,254532800,71300,71300,71300,71300,0
|
|
20230719,174700,254532800,71300,71300,71300,71300,0
|
|
20230719,174600,254532800,71300,71300,71300,71300,0
|
|
20230719,174500,254532800,71300,71300,71300,71300,0
|
|
20230719,174400,254532800,71300,71300,71300,71300,0
|
|
20230719,174300,254532800,71300,71300,71300,71300,0
|
|
20230719,174200,254532800,71300,71300,71300,71300,0
|
|
20230719,174100,254532800,71300,71300,71300,71300,0
|
|
20230719,174000,254532800,71300,71300,71300,71300,0
|
|
20230719,173900,254532800,71300,71300,71300,71300,0
|
|
20230719,173800,254532800,71300,71300,71300,71300,0
|
|
20230719,173700,254532800,71300,71300,71300,71300,0
|
|
20230719,173600,254532800,71300,71300,71300,71300,0
|
|
20230719,173500,254532800,71300,71300,71300,71300,0
|
|
20230719,173400,254532800,71300,71300,71300,71300,0
|
|
20230719,173300,254532800,71300,71300,71300,71300,0
|
|
20230719,173200,254532800,71300,71300,71300,71300,0
|
|
20230719,173100,254532800,71300,71300,71300,71300,0
|
|
20230719,173000,254532800,71300,71300,71300,71300,178
|
|
20230719,172900,254532800,71300,71300,71300,71300,0
|
|
20230719,172800,254532800,71300,71300,71300,71300,0
|
|
20230719,172700,254532800,71300,71300,71300,71300,0
|
|
20230719,172600,254532800,71300,71300,71300,71300,0
|
|
20230719,172500,254532800,71300,71300,71300,71300,0
|
|
20230719,172400,254532800,71300,71300,71300,71300,0
|
|
20230719,172300,254532800,71300,71300,71300,71300,0
|
|
20230719,172200,254532800,71300,71300,71300,71300,0
|
|
20230719,172100,254532800,71300,71300,71300,71300,0
|
|
20230719,172000,254532800,71300,71300,71300,71300,0
|
|
20230719,171900,254532800,71300,71300,71300,71300,0
|
|
20230719,171800,254532800,71300,71300,71300,71300,0
|
|
20230719,171700,254532800,71300,71300,71300,71300,0
|
|
20230719,171600,254532800,71300,71300,71300,71300,0
|
|
20230719,171500,254532800,71300,71300,71300,71300,0
|
|
20230719,171400,254532800,71300,71300,71300,71300,0
|
|
20230719,171300,254532800,71300,71300,71300,71300,0
|
|
20230719,171200,254532800,71300,71300,71300,71300,0
|
|
20230719,171100,254532800,71300,71300,71300,71300,0
|
|
20230719,171000,254532800,71300,71300,71300,71300,0
|
|
20230719,170900,254532800,71300,71300,71300,71300,0
|
|
20230719,170800,254532800,71300,71300,71300,71300,0
|
|
20230719,170700,254532800,71300,71300,71300,71300,0
|
|
20230719,170600,254532800,71300,71300,71300,71300,0
|
|
20230719,170500,254532800,71300,71300,71300,71300,0
|
|
20230719,170400,254532800,71300,71300,71300,71300,0
|
|
20230719,170300,254532800,71300,71300,71300,71300,0
|
|
20230719,170200,254532800,71300,71300,71300,71300,0
|
|
20230719,170100,254532800,71300,71300,71300,71300,0
|
|
20230719,170000,254532800,71300,71300,71300,71300,178
|
|
20230719,165900,254532800,71300,71300,71300,71300,0
|
|
20230719,165800,254532800,71300,71300,71300,71300,0
|
|
20230719,165700,254532800,71300,71300,71300,71300,0
|
|
20230719,165600,254532800,71300,71300,71300,71300,0
|
|
20230719,165500,254532800,71300,71300,71300,71300,0
|
|
20230719,165400,254532800,71300,71300,71300,71300,0
|
|
20230719,165300,254532800,71300,71300,71300,71300,0
|
|
20230719,165200,254532800,71300,71300,71300,71300,0
|
|
20230719,165100,254532800,71300,71300,71300,71300,0
|
|
20230719,165000,254532800,71300,71300,71300,71300,0
|
|
20230719,164900,254532800,71300,71300,71300,71300,0
|
|
20230719,164800,254532800,71300,71300,71300,71300,0
|
|
20230719,164700,254532800,71300,71300,71300,71300,0
|
|
20230719,164600,254532800,71300,71300,71300,71300,0
|
|
20230719,164500,254532800,71300,71300,71300,71300,0
|
|
20230719,164400,254532800,71300,71300,71300,71300,0
|
|
20230719,164300,254532800,71300,71300,71300,71300,0
|
|
20230719,164200,254532800,71300,71300,71300,71300,0
|
|
20230719,164100,254532800,71300,71300,71300,71300,0
|
|
20230719,164000,254532800,71300,71300,71300,71300,0
|
|
20230719,163900,254532800,71300,71300,71300,71300,0
|
|
20230719,163800,254532800,71300,71300,71300,71300,0
|
|
20230719,163700,254532800,71300,71300,71300,71300,0
|
|
20230719,163600,254532800,71300,71300,71300,71300,0
|
|
20230719,163500,254532800,71300,71300,71300,71300,0
|
|
20230719,163400,254532800,71300,71300,71300,71300,0
|
|
20230719,163300,254532800,71300,71300,71300,71300,0
|
|
20230719,163200,254532800,71300,71300,71300,71300,0
|
|
20230719,163100,254532800,71300,71300,71300,71300,0
|
|
20230719,163000,254532800,71300,71300,71300,71300,178
|
|
20230719,162900,254532800,71300,71300,71300,71300,0
|
|
20230719,162800,254532800,71300,71300,71300,71300,0
|
|
20230719,162700,254532800,71300,71300,71300,71300,0
|
|
20230719,162600,254532800,71300,71300,71300,71300,0
|
|
20230719,162500,254532800,71300,71300,71300,71300,0
|
|
20230719,162400,254532800,71300,71300,71300,71300,0
|
|
20230719,162300,254532800,71300,71300,71300,71300,0
|
|
20230719,162200,254532800,71300,71300,71300,71300,0
|
|
20230719,162100,254532800,71300,71300,71300,71300,0
|
|
20230719,162000,254532800,71300,71300,71300,71300,0
|
|
20230719,161900,254532800,71300,71300,71300,71300,0
|
|
20230719,161800,254532800,71300,71300,71300,71300,0
|
|
20230719,161700,254532800,71300,71300,71300,71300,0
|
|
20230719,161600,254532800,71300,71300,71300,71300,0
|
|
20230719,161500,254532800,71300,71300,71300,71300,0
|
|
20230719,161400,254532800,71300,71300,71300,71300,0
|
|
20230719,161300,254532800,71300,71300,71300,71300,0
|
|
20230719,161200,254532800,71300,71300,71300,71300,0
|
|
20230719,161100,254532800,71300,71300,71300,71300,0
|
|
20230719,161000,254532800,71300,71300,71300,71300,0
|
|
20230719,160900,254532800,71300,71300,71300,71300,0
|
|
20230719,160800,254532800,71300,71300,71300,71300,0
|
|
20230719,160700,254532800,71300,71300,71300,71300,0
|
|
20230719,160600,254532800,71300,71300,71300,71300,0
|
|
20230719,160500,254532800,71300,71300,71300,71300,0
|
|
20230719,160400,254532800,71300,71300,71300,71300,0
|
|
20230719,160300,254532800,71300,71300,71300,71300,0
|
|
20230719,160200,254532800,71300,71300,71300,71300,0
|
|
20230719,160100,254532800,71300,71300,71300,71300,0
|
|
20230719,160000,254532800,71300,71300,71300,71300,178
|
|
20230719,155900,254532800,71300,71300,71300,71300,0
|
|
20230719,155800,254532800,71300,71300,71300,71300,0
|
|
20230719,155700,254532800,71300,71300,71300,71300,0
|
|
20230719,155600,254532800,71300,71300,71300,71300,0
|
|
20230719,155500,254532800,71300,71300,71300,71300,0
|
|
20230719,155400,254532800,71300,71300,71300,71300,0
|
|
20230719,155300,254532800,71300,71300,71300,71300,0
|
|
20230719,155200,254532800,71300,71300,71300,71300,0
|
|
20230719,155100,254532800,71300,71300,71300,71300,0
|
|
20230719,155000,254532800,71300,71300,71300,71300,0
|
|
20230719,154900,254532800,71300,71300,71300,71300,0
|
|
20230719,154800,254532800,71300,71300,71300,71300,0
|
|
20230719,154700,254532800,71300,71300,71300,71300,0
|
|
20230719,154600,254532800,71300,71300,71300,71300,0
|
|
20230719,154500,254532800,71300,71300,71300,71300,0
|
|
20230719,154400,254532800,71300,71300,71300,71300,0
|
|
20230719,154300,254532800,71300,71300,71300,71300,0
|
|
20230719,154200,254532800,71300,71300,71300,71300,0
|
|
20230719,154100,254532800,71300,71300,71300,71300,0
|
|
20230719,154000,254532800,71300,71300,71300,71300,0
|
|
20230719,153900,254532800,71300,71300,71300,71300,0
|
|
20230719,153800,254532800,71300,71300,71300,71300,0
|
|
20230719,153700,254532800,71300,71300,71300,71300,0
|
|
20230719,153600,254532800,71300,71300,71300,71300,0
|
|
20230719,153500,254532800,71300,71300,71300,71300,0
|
|
20230719,153400,254532800,71300,71300,71300,71300,0
|
|
20230719,153300,254532800,71300,71300,71300,71300,0
|
|
20230719,153200,254532800,71300,71300,71300,71300,0
|
|
20230719,153100,254532800,71300,71300,71300,71300,0
|
|
20230719,153000,254532800,71300,71300,71300,71300,356
|
|
20230719,152900,241841400,71300,71300,71300,71300,0
|
|
20230719,152800,241841400,71300,71300,71300,71300,0
|
|
20230719,152700,241841400,71300,71300,71300,71300,0
|
|
20230719,152600,241841400,71300,71300,71300,71300,0
|
|
20230719,152500,241841400,71300,71300,71300,71300,0
|
|
20230719,152400,241841400,71300,71300,71300,71300,0
|
|
20230719,152300,241841400,71300,71300,71300,71300,0
|
|
20230719,152200,241841400,71300,71300,71300,71300,0
|
|
20230719,152100,241841400,71300,71300,71300,71300,0
|
|
20230719,152000,241841400,71300,71300,71300,71300,0
|
|
20230719,151900,241841400,71300,71200,71300,71000,18
|
|
20230719,151800,240562900,71200,71000,71200,71000,40
|
|
20230719,151700,237721300,71000,71000,71000,71000,58
|
|
20230719,151600,233603300,71000,71000,71000,71000,330
|
|
20230719,151500,210173300,71000,71000,71000,71000,1
|
|
20230719,151400,210102300,71000,71000,71000,71000,36
|
|
20230719,151300,207546300,71000,71000,71000,71000,11
|
|
20230719,151200,206765300,71000,71000,71000,71000,0
|
|
20230719,151100,206765300,71000,71000,71200,71000,92
|
|
20230719,151000,200232900,71200,71200,71200,71200,1
|
|
20230719,150900,200161700,71200,71200,71200,71200,2
|
|
20230719,150800,200019300,71000,71000,71000,71000,0
|
|
20230719,150700,200019300,71000,71000,71000,71000,10
|
|
20230719,150600,199309300,71200,71200,71200,71200,0
|
|
20230719,150500,199309300,71200,71200,71200,71200,63
|
|
20230719,150400,194823700,71200,71200,71200,71200,47
|
|
20230719,150300,191477300,71200,71200,71200,71200,2
|
|
20230719,150200,191334900,71000,71000,71000,71000,0
|
|
20230719,150100,191334900,71000,71000,71000,71000,0
|
|
20230719,150000,191334900,71000,71100,71100,71000,2
|
|
20230719,145900,191192800,71200,71200,71200,71200,0
|
|
20230719,145800,191192800,71200,71200,71200,71200,0
|
|
20230719,145700,191192800,71200,71200,71200,71200,0
|
|
20230719,145600,191192800,71200,71200,71200,71200,0
|
|
20230719,145500,191192800,71200,71100,71200,71100,3
|
|
20230719,145400,190979300,71200,71200,71200,71200,5
|
|
20230719,145300,190623300,71100,71100,71100,71100,0
|
|
20230719,145200,190623300,71100,71100,71100,71100,0
|
|
20230719,145100,190623300,71100,71100,71100,71100,0
|
|
20230719,145000,190623300,71100,71100,71100,71100,1
|
|
20230719,144900,190552200,71200,71200,71200,71200,2
|
|
20230719,144800,190409800,71100,71100,71100,71100,0
|
|
20230719,144700,190409800,71100,71100,71100,71100,4
|
|
20230719,144600,190125400,71100,71100,71100,71100,10
|
|
20230719,144500,189414400,71000,71000,71000,71000,1
|
|
20230719,144400,189343400,71000,71000,71000,71000,0
|
|
20230719,144300,189343400,71000,71000,71000,71000,8
|
|
20230719,144200,188775400,71100,71100,71100,71100,0
|
|
20230719,144100,188775400,71100,71100,71100,71100,0
|
|
20230719,144000,188775400,71100,71100,71100,71100,1
|
|
20230719,143900,188704300,71000,71000,71100,71000,25
|
|
20230719,143800,186928200,70900,70900,70900,70900,9
|
|
20230719,143700,186290100,70900,70900,70900,70900,0
|
|
20230719,143600,186290100,70900,70900,70900,70900,0
|
|
20230719,143500,186290100,70900,70900,70900,70900,1
|
|
20230719,143400,186219200,70900,70900,70900,70900,0
|
|
20230719,143300,186219200,70900,70900,70900,70900,0
|
|
20230719,143200,186219200,70900,70900,70900,70900,1
|
|
20230719,143100,186148300,70900,70900,70900,70900,38
|
|
20230719,143000,183454100,70800,70800,70800,70800,0
|
|
20230719,142900,183454100,70800,70800,70800,70800,0
|
|
20230719,142800,183454100,70800,70800,70800,70800,0
|
|
20230719,142700,183454100,70800,70800,70800,70800,0
|
|
20230719,142600,183454100,70800,70800,70800,70800,3
|
|
20230719,142500,183241700,70900,70900,70900,70900,1
|
|
20230719,142400,183170800,70800,70800,70800,70800,0
|
|
20230719,142300,183170800,70800,70800,70800,70800,12
|
|
20230719,142200,182321200,70900,70900,70900,70900,0
|
|
20230719,142100,182321200,70900,70900,70900,70900,0
|
|
20230719,142000,182321200,70900,70900,70900,70900,7
|
|
20230719,141900,181824900,71000,71000,71000,71000,0
|
|
20230719,141800,181824900,71000,71000,71000,71000,0
|
|
20230719,141700,181824900,71000,71000,71000,71000,0
|
|
20230719,141600,181824900,71000,71000,71000,71000,2
|
|
20230719,141500,181682900,70900,70900,70900,70900,1
|
|
20230719,141400,181612000,70900,70900,70900,70900,12
|
|
20230719,141300,180761200,70900,70900,70900,70900,0
|
|
20230719,141200,180761200,70900,70900,70900,70900,0
|
|
20230719,141100,180761200,70900,70900,70900,70900,0
|
|
20230719,141000,180761200,70900,70900,70900,70900,0
|
|
20230719,140900,180761200,70900,70900,70900,70900,9
|
|
20230719,140800,180123100,71000,71000,71000,71000,1
|
|
20230719,140700,180052100,71000,71000,71000,71000,0
|
|
20230719,140600,180052100,71000,71000,71000,71000,0
|
|
20230719,140500,180052100,71000,71000,71000,71000,1
|
|
20230719,140400,179981100,71100,71100,71100,71100,0
|
|
20230719,140300,179981100,71100,71100,71100,71100,0
|
|
20230719,140200,179981100,71100,71100,71100,71100,0
|
|
20230719,140100,179981100,71100,71100,71100,71100,0
|
|
20230719,140000,179981100,71100,71100,71100,71100,1
|
|
20230719,135900,179910000,71300,71300,71300,71300,0
|
|
20230719,135800,179910000,71300,71300,71300,71300,0
|
|
20230719,135700,179910000,71300,71300,71300,71300,0
|
|
20230719,135600,179910000,71300,71300,71300,71300,0
|
|
20230719,135500,179910000,71300,71300,71300,71300,1
|
|
20230719,135400,179838700,71200,71200,71200,71200,0
|
|
20230719,135300,179838700,71200,71200,71200,71200,0
|
|
20230719,135200,179838700,71200,71200,71200,71200,0
|
|
20230719,135100,179838700,71200,71200,71200,71200,8
|
|
20230719,135000,179269100,71100,71100,71100,71100,1
|
|
20230719,134900,179198000,71400,71400,71400,71400,0
|
|
20230719,134800,179198000,71400,71400,71400,71400,0
|
|
20230719,134700,179198000,71400,71400,71400,71400,0
|
|
20230719,134600,179198000,71400,71400,71400,71400,0
|
|
20230719,134500,179198000,71400,71400,71400,71400,0
|
|
20230719,134400,179198000,71400,71300,71400,71300,21
|
|
20230719,134300,177700600,71200,71100,71200,71100,17
|
|
20230719,134200,176490900,70900,70900,70900,70900,0
|
|
20230719,134100,176490900,70900,70900,70900,70900,15
|
|
20230719,134000,175427400,71000,71000,71000,71000,0
|
|
20230719,133900,175427400,71000,71000,71000,71000,3
|
|
20230719,133800,175214400,71100,71100,71100,71100,7
|
|
20230719,133700,174716700,71000,71100,71100,71000,43
|
|
20230719,133600,171659700,70900,71000,71000,70900,6
|
|
20230719,133500,171234000,71100,71100,71100,71100,14
|
|
20230719,133400,170238600,71000,71000,71000,71000,0
|
|
20230719,133300,170238600,71000,71000,71000,71000,0
|
|
20230719,133200,170238600,71000,71000,71000,71000,5
|
|
20230719,133100,169883600,71200,71200,71200,71200,0
|
|
20230719,133000,169883600,71200,71200,71200,71200,0
|
|
20230719,132900,169883600,71200,71200,71200,71200,0
|
|
20230719,132800,169883600,71200,71200,71200,71200,0
|
|
20230719,132700,169883600,71200,71200,71200,71200,0
|
|
20230719,132600,169883600,71200,71200,71200,71200,0
|
|
20230719,132500,169883600,71200,71200,71200,71200,454
|
|
20230719,132400,137558800,71200,71200,71200,71200,0
|
|
20230719,132300,137558800,71200,71200,71200,71200,0
|
|
20230719,132200,137558800,71200,71200,71200,71200,0
|
|
20230719,132100,137558800,71200,71200,71200,71200,6
|
|
20230719,132000,137131600,71200,71200,71200,71200,0
|
|
20230719,131900,137131600,71200,71200,71200,71200,0
|
|
20230719,131800,137131600,71200,71200,71200,71200,1
|
|
20230719,131700,137060400,71200,71200,71200,71200,0
|
|
20230719,131600,137060400,71200,71200,71200,71200,10
|
|
20230719,131500,136348400,71300,71300,71300,71300,2
|
|
20230719,131400,136205800,71200,71200,71200,71200,0
|
|
20230719,131300,136205800,71200,71200,71200,71200,0
|
|
20230719,131200,136205800,71200,71200,71200,71200,1
|
|
20230719,131100,136134600,71200,71200,71200,71200,1
|
|
20230719,131000,136063400,71400,71400,71400,71400,0
|
|
20230719,130900,136063400,71400,71400,71400,71400,0
|
|
20230719,130800,136063400,71400,71400,71400,71400,0
|
|
20230719,130700,136063400,71400,71400,71400,71400,2
|
|
20230719,130600,135920600,71200,71300,71300,71200,13
|
|
20230719,130500,134994900,71200,71200,71200,71200,4
|
|
20230719,130400,134710100,71200,71200,71200,71200,1
|
|
20230719,130300,134638900,71300,71300,71300,71300,0
|
|
20230719,130200,134638900,71300,71300,71300,71300,0
|
|
20230719,130100,134638900,71300,71300,71300,71300,1
|
|
20230719,130000,134567600,71400,71400,71400,71400,0
|
|
20230719,125900,134567600,71400,71400,71400,71400,1
|
|
20230719,125800,134496200,71500,71500,71500,71500,0
|
|
20230719,125700,134496200,71500,71500,71500,71500,0
|
|
20230719,125600,134496200,71500,71500,71500,71500,0
|
|
20230719,125500,134496200,71500,71500,71500,71500,184
|
|
20230719,125400,121340200,71500,71500,71500,71500,0
|
|
20230719,125300,121340200,71500,71500,71500,71500,0
|
|
20230719,125200,121340200,71500,71500,71500,71500,3
|
|
20230719,125100,121125700,71500,71500,71500,71500,1
|
|
20230719,125000,121054200,71500,71500,71500,71500,10
|
|
20230719,124900,120339200,71500,71500,71500,71500,0
|
|
20230719,124800,120339200,71500,71500,71500,71500,0
|
|
20230719,124700,120339200,71500,71500,71500,71500,0
|
|
20230719,124600,120339200,71500,71500,71500,71500,1
|
|
20230719,124500,120267700,71500,71500,71500,71500,0
|
|
20230719,124400,120267700,71500,71500,71500,71500,0
|
|
20230719,124300,120267700,71500,71500,71500,71500,0
|
|
20230719,124200,120267700,71500,71500,71500,71500,2
|
|
20230719,124100,120124700,71500,71500,71500,71500,1
|
|
20230719,124000,120053200,71600,71600,71600,71600,0
|
|
20230719,123900,120053200,71600,71600,71600,71600,2
|
|
20230719,123800,119910000,71600,71600,71600,71600,0
|
|
20230719,123700,119910000,71600,71600,71600,71600,1
|
|
20230719,123600,119838400,71500,71500,71500,71500,1
|
|
20230719,123500,119766900,71500,71500,71500,71500,0
|
|
20230719,123400,119766900,71500,71500,71500,71500,0
|
|
20230719,123300,119766900,71500,71500,71500,71500,0
|
|
20230719,123200,119766900,71500,71500,71500,71500,0
|
|
20230719,123100,119766900,71500,71500,71500,71500,1
|
|
20230719,123000,119695400,71500,71500,71500,71500,0
|
|
20230719,122900,119695400,71500,71500,71500,71500,0
|
|
20230719,122800,119695400,71500,71500,71500,71500,8
|
|
20230719,122700,119123400,71600,71600,71600,71600,1
|
|
20230719,122600,119051800,71600,71500,71600,71500,3
|
|
20230719,122500,118837100,71500,71500,71500,71500,0
|
|
20230719,122400,118837100,71500,71500,71500,71500,0
|
|
20230719,122300,118837100,71500,71500,71500,71500,0
|
|
20230719,122200,118837100,71500,71500,71500,71500,0
|
|
20230719,122100,118837100,71500,71500,71500,71500,1
|
|
20230719,122000,118765600,71500,71500,71500,71500,0
|
|
20230719,121900,118765600,71500,71500,71500,71500,0
|
|
20230719,121800,118765600,71500,71500,71500,71500,0
|
|
20230719,121700,118765600,71500,71500,71500,71500,11
|
|
20230719,121600,117979100,71500,71500,71500,71500,1
|
|
20230719,121500,117907600,71500,71500,71500,71500,1
|
|
20230719,121400,117836100,71600,71600,71600,71600,0
|
|
20230719,121300,117836100,71600,71600,71600,71600,0
|
|
20230719,121200,117836100,71600,71600,71600,71600,0
|
|
20230719,121100,117836100,71600,71600,71700,71600,5
|
|
20230719,121000,117478000,71600,71600,71600,71600,0
|
|
20230719,120900,117478000,71600,71600,71600,71600,0
|
|
20230719,120800,117478000,71600,71600,71600,71600,1
|
|
20230719,120700,117406400,71600,71600,71600,71600,1
|
|
20230719,120600,117334800,71500,71500,71500,71500,1
|
|
20230719,120500,117263300,71600,71600,71600,71600,0
|
|
20230719,120400,117263300,71600,71600,71600,71600,1
|
|
20230719,120300,117191700,71500,71500,71500,71500,0
|
|
20230719,120200,117191700,71500,71500,71500,71500,0
|
|
20230719,120100,117191700,71500,71500,71500,71500,1
|
|
20230719,120000,117120200,71700,71700,71700,71700,0
|
|
20230719,115900,117120200,71700,71700,71700,71700,0
|
|
20230719,115800,117120200,71700,71600,71700,71600,4
|
|
20230719,115700,116833700,71500,71500,71500,71500,0
|
|
20230719,115600,116833700,71500,71500,71500,71500,1
|
|
20230719,115500,116762200,71500,71500,71500,71500,1
|
|
20230719,115400,116690700,71600,71600,71600,71600,0
|
|
20230719,115300,116690700,71600,71600,71600,71600,0
|
|
20230719,115200,116690700,71600,71600,71600,71600,4
|
|
20230719,115100,116404300,71600,71600,71600,71600,0
|
|
20230719,115000,116404300,71600,71600,71600,71600,0
|
|
20230719,114900,116404300,71600,71700,71700,71600,6
|
|
20230719,114800,115974200,71700,71300,71700,71300,50
|
|
20230719,114700,112399500,71300,71200,71300,71200,14
|
|
20230719,114600,111401400,71200,71200,71200,71200,0
|
|
20230719,114500,111401400,71200,71200,71200,71200,0
|
|
20230719,114400,111401400,71200,71200,71200,71200,0
|
|
20230719,114300,111401400,71200,71200,71200,71200,0
|
|
20230719,114200,111401400,71200,71200,71200,71200,0
|
|
20230719,114100,111401400,71200,71000,71200,71000,113
|
|
20230719,114000,103371100,71000,71000,71000,71000,1
|
|
20230719,113900,103300100,70800,70800,70800,70800,0
|
|
20230719,113800,103300100,70800,70900,70900,70800,65
|
|
20230719,113700,98692700,70900,70700,70900,70700,61
|
|
20230719,113600,94372800,70700,70700,70700,70700,8
|
|
20230719,113500,93807200,70700,70700,70700,70700,0
|
|
20230719,113400,93807200,70700,70700,70700,70700,0
|
|
20230719,113300,93807200,70700,70700,70700,70700,0
|
|
20230719,113200,93807200,70700,70700,70700,70700,1
|
|
20230719,113100,93736500,70700,70700,70700,70700,0
|
|
20230719,113000,93736500,70700,70700,70700,70700,0
|
|
20230719,112900,93736500,70700,70700,70700,70700,0
|
|
20230719,112800,93736500,70700,70700,70700,70700,0
|
|
20230719,112700,93736500,70700,70700,70700,70700,11
|
|
20230719,112600,92958800,70700,70700,70700,70700,0
|
|
20230719,112500,92958800,70700,70700,70700,70700,0
|
|
20230719,112400,92958800,70700,70700,70700,70700,0
|
|
20230719,112300,92958800,70700,70700,70700,70700,0
|
|
20230719,112200,92958800,70700,70700,70700,70700,1
|
|
20230719,112100,92888100,70700,70700,70700,70700,0
|
|
20230719,112000,92888100,70700,70700,70700,70700,1
|
|
20230719,111900,92817400,70700,70700,70700,70700,0
|
|
20230719,111800,92817400,70700,70700,70700,70700,13
|
|
20230719,111700,91898300,70700,70700,70700,70700,1
|
|
20230719,111600,91827600,70700,70800,70800,70700,13
|
|
20230719,111500,90908400,70700,70700,70700,70700,0
|
|
20230719,111400,90908400,70700,70700,70700,70700,0
|
|
20230719,111300,90908400,70700,70700,70700,70700,0
|
|
20230719,111200,90908400,70700,70700,70700,70700,12
|
|
20230719,111100,90060000,70800,70800,70800,70800,2
|
|
20230719,111000,89918400,70700,70700,70700,70700,0
|
|
20230719,110900,89918400,70700,70700,70700,70700,0
|
|
20230719,110800,89918400,70700,70700,70700,70700,0
|
|
20230719,110700,89918400,70700,70800,70800,70700,21
|
|
20230719,110600,88432700,70800,70800,70800,70800,0
|
|
20230719,110500,88432700,70800,70800,70800,70800,0
|
|
20230719,110400,88432700,70800,70800,70800,70800,0
|
|
20230719,110300,88432700,70800,70800,70800,70800,0
|
|
20230719,110200,88432700,70800,70800,70800,70800,0
|
|
20230719,110100,88432700,70800,70800,70800,70800,0
|
|
20230719,110000,88432700,70800,70800,70800,70800,44
|
|
20230719,105900,85317500,70800,70800,70800,70800,10
|
|
20230719,105800,84609500,70800,70800,70800,70800,0
|
|
20230719,105700,84609500,70800,70800,70800,70800,1
|
|
20230719,105600,84538700,70900,70900,70900,70900,0
|
|
20230719,105500,84538700,70900,70800,70900,70800,21
|
|
20230719,105400,83050900,70800,70800,70800,70800,0
|
|
20230719,105300,83050900,70800,70800,70800,70800,24
|
|
20230719,105200,81351700,70800,70800,70800,70800,2
|
|
20230719,105100,81210100,70800,70800,70800,70800,0
|
|
20230719,105000,81210100,70800,70800,70800,70800,0
|
|
20230719,104900,81210100,70800,70800,70800,70800,4
|
|
20230719,104800,80926900,70800,70800,70800,70800,11
|
|
20230719,104700,80148100,70900,70900,70900,70900,0
|
|
20230719,104600,80148100,70900,70900,70900,70900,4
|
|
20230719,104500,79864500,70900,71000,71000,70900,120
|
|
20230719,104400,71352100,71000,71000,71000,71000,5
|
|
20230719,104300,70997100,71000,71000,71000,71000,0
|
|
20230719,104200,70997100,71000,71000,71000,71000,12
|
|
20230719,104100,70145100,71000,71000,71000,71000,0
|
|
20230719,104000,70145100,71000,71000,71000,71000,0
|
|
20230719,103900,70145100,71000,71000,71000,71000,0
|
|
20230719,103800,70145100,71000,71000,71000,71000,1
|
|
20230719,103700,70074100,71000,71000,71000,71000,12
|
|
20230719,103600,69222100,71000,71000,71000,71000,5
|
|
20230719,103500,68867100,71000,71000,71000,71000,70
|
|
20230719,103400,63897100,71000,71000,71000,71000,0
|
|
20230719,103300,63897100,71000,71000,71000,71000,6
|
|
20230719,103200,63471100,71000,71000,71000,71000,300
|
|
20230719,103100,42171100,71100,71100,71100,71100,0
|
|
20230719,103000,42171100,71100,71100,71100,71100,0
|
|
20230719,102900,42171100,71100,71100,71100,71100,2
|
|
20230719,102800,42028900,71000,71000,71000,71000,1
|
|
20230719,102700,41957900,71100,71000,71100,71000,10
|
|
20230719,102600,41247700,71000,71000,71000,71000,0
|
|
20230719,102500,41247700,71000,71000,71000,71000,1
|
|
20230719,102400,41176700,71000,71000,71000,71000,0
|
|
20230719,102300,41176700,71000,71000,71000,71000,1
|
|
20230719,102200,41105700,71000,71000,71000,71000,10
|
|
20230719,102100,40395700,71000,71000,71000,71000,0
|
|
20230719,102000,40395700,71000,71000,71000,71000,0
|
|
20230719,101900,40395700,71000,71000,71000,71000,0
|
|
20230719,101800,40395700,71000,71000,71000,71000,1
|
|
20230719,101700,40324700,71000,71000,71000,71000,10
|
|
20230719,101600,39614700,71000,71000,71000,71000,0
|
|
20230719,101500,39614700,71000,71000,71000,71000,0
|
|
20230719,101400,39614700,71000,71000,71000,71000,1
|
|
20230719,101300,39543700,71100,71200,71200,71100,135
|
|
20230719,101200,29944000,71200,71200,71200,71200,0
|
|
20230719,101100,29944000,71200,71200,71200,71200,0
|
|
20230719,101000,29944000,71200,71200,71200,71200,1
|
|
20230719,100900,29872800,71100,71100,71100,71100,4
|
|
20230719,100800,29588400,71100,71100,71200,71100,42
|
|
20230719,100700,26602100,71100,71100,71100,71100,31
|
|
20230719,100600,24398000,71000,71000,71000,71000,81
|
|
20230719,100500,18647000,70900,70900,70900,70900,0
|
|
20230719,100400,18647000,70900,70900,70900,70900,0
|
|
20230719,100300,18647000,70900,70900,70900,70900,1
|
|
20230719,100200,18576100,71000,71000,71000,71000,0
|
|
20230719,100100,18576100,71000,71000,71000,71000,0
|
|
20230719,100000,18576100,71000,71000,71000,70900,3
|
|
20230719,095900,18363200,70900,70900,70900,70900,0
|
|
20230719,095800,18363200,70900,70900,70900,70900,1
|
|
20230719,095700,18292300,70900,70900,70900,70900,1
|
|
20230719,095600,18221400,70900,70900,70900,70900,0
|
|
20230719,095500,18221400,70900,70900,70900,70900,1
|
|
20230719,095400,18150500,70900,70900,70900,70900,5
|
|
20230719,095300,17796000,70900,70800,70900,70800,2
|
|
20230719,095200,17654300,70800,70800,70800,70800,0
|
|
20230719,095100,17654300,70800,70800,70800,70800,0
|
|
20230719,095000,17654300,70800,70800,70800,70800,0
|
|
20230719,094900,17654300,70800,70800,70800,70800,0
|
|
20230719,094800,17654300,70800,70800,70800,70800,0
|
|
20230719,094700,17654300,70800,70800,70800,70800,8
|
|
20230719,094600,17087900,70900,70900,70900,70900,8
|
|
20230719,094500,16520700,70900,70900,70900,70900,0
|
|
20230719,094400,16520700,70900,70900,70900,70900,4
|
|
20230719,094300,16237100,71000,71000,71000,71000,0
|
|
20230719,094200,16237100,71000,71000,71000,71000,0
|
|
20230719,094100,16237100,71000,71000,71000,71000,0
|
|
20230719,094000,16237100,71000,70900,71000,70900,3
|
|
20230719,093900,16024200,71000,71000,71000,71000,0
|
|
20230719,093800,16024200,71000,71000,71000,71000,0
|
|
20230719,093700,16024200,71000,71000,71000,71000,0
|
|
20230719,093600,16024200,71000,70900,71000,70900,6
|
|
20230719,093500,15598700,70900,70900,70900,70900,0
|
|
20230719,093400,15598700,70900,70900,70900,70900,11
|
|
20230719,093300,14818800,70900,70900,70900,70900,106
|
|
20230719,093200,7303400,70900,70900,70900,70900,0
|
|
20230719,093100,7303400,70900,70900,70900,70900,5
|
|
20230719,093000,6948900,70900,70800,70900,70800,7
|
|
20230719,092900,6452700,70800,70800,70800,70800,0
|
|
20230719,092800,6452700,70800,70800,70800,70800,1
|
|
20230719,092700,6381900,70800,70800,70800,70800,5
|
|
20230719,092600,6027900,70800,70800,70800,70800,0
|
|
20230719,092500,6027900,70800,70800,70800,70800,1
|
|
20230719,092400,5957100,70800,70800,70800,70800,0
|
|
20230719,092300,5957100,70800,70800,70800,70800,0
|
|
20230719,092200,5957100,70800,70800,70800,70800,1
|
|
20230719,092100,5886300,70800,70800,70800,70800,0
|
|
20230719,092000,5886300,70800,70800,70800,70800,0
|
|
20230719,091900,5886300,70800,70800,70800,70800,1
|
|
20230719,091800,5815500,71200,71200,71200,71200,0
|
|
20230719,091700,5815500,71200,71200,71200,71200,0
|
|
20230719,091600,5815500,71200,71200,71200,71200,0
|
|
20230719,091500,5815500,71200,71200,71200,71200,0
|
|
20230719,091400,5815500,71200,71200,71200,71200,1
|
|
20230719,091300,5744300,70800,71000,71000,70800,59
|
|
20230719,091200,1566300,71100,71100,71100,71100,0
|
|
20230719,091100,1566300,71100,71100,71100,71100,0
|
|
20230719,091000,1566300,71100,71100,71100,71100,0
|
|
20230719,090900,1566300,71100,71100,71100,71100,0
|
|
20230719,090800,1566300,71100,71100,71100,71100,7
|
|
20230719,090700,1068600,71400,71400,71400,71400,0
|
|
20230719,090600,1068600,71400,71400,71400,71400,0
|
|
20230719,090500,1068600,71400,71400,71400,71400,0
|
|
20230719,090400,1068600,71400,71400,71400,71400,0
|
|
20230719,090300,1068600,71400,71400,71400,71400,1
|
|
20230719,090200,997200,71200,71200,71200,71200,0
|
|
20230719,090100,997200,71200,71200,71200,71200,3
|
|
20230719,090000,783600,71600,71200,71600,71200,11
|