573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183000,302457200,70600,70600,70600,70600,229
|
|
20230720,182900,302457200,70600,70600,70600,70600,0
|
|
20230720,182800,302457200,70600,70600,70600,70600,0
|
|
20230720,182700,302457200,70600,70600,70600,70600,0
|
|
20230720,182600,302457200,70600,70600,70600,70600,0
|
|
20230720,182500,302457200,70600,70600,70600,70600,0
|
|
20230720,182400,302457200,70600,70600,70600,70600,0
|
|
20230720,182300,302457200,70600,70600,70600,70600,0
|
|
20230720,182200,302457200,70600,70600,70600,70600,0
|
|
20230720,182100,302457200,70600,70600,70600,70600,0
|
|
20230720,182000,302457200,70600,70600,70600,70600,0
|
|
20230720,181900,302457200,70600,70600,70600,70600,0
|
|
20230720,181800,302457200,70600,70600,70600,70600,0
|
|
20230720,181700,302457200,70600,70600,70600,70600,0
|
|
20230720,181600,302457200,70600,70600,70600,70600,0
|
|
20230720,181500,302457200,70600,70600,70600,70600,0
|
|
20230720,181400,302457200,70600,70600,70600,70600,0
|
|
20230720,181300,302457200,70600,70600,70600,70600,0
|
|
20230720,181200,302457200,70600,70600,70600,70600,0
|
|
20230720,181100,302457200,70600,70600,70600,70600,0
|
|
20230720,181000,302457200,70600,70600,70600,70600,0
|
|
20230720,180900,302457200,70600,70600,70600,70600,0
|
|
20230720,180800,302457200,70600,70600,70600,70600,0
|
|
20230720,180700,302457200,70600,70600,70600,70600,0
|
|
20230720,180600,302457200,70600,70600,70600,70600,0
|
|
20230720,180500,302457200,70600,70600,70600,70600,0
|
|
20230720,180400,302457200,70600,70600,70600,70600,0
|
|
20230720,180300,302457200,70600,70600,70600,70600,0
|
|
20230720,180200,302457200,70600,70600,70600,70600,0
|
|
20230720,180100,302457200,70600,70600,70600,70600,0
|
|
20230720,180000,302457200,70600,70600,70600,70600,229
|
|
20230720,175900,302457200,70600,70600,70600,70600,0
|
|
20230720,175800,302457200,70600,70600,70600,70600,0
|
|
20230720,175700,302457200,70600,70600,70600,70600,0
|
|
20230720,175600,302457200,70600,70600,70600,70600,0
|
|
20230720,175500,302457200,70600,70600,70600,70600,0
|
|
20230720,175400,302457200,70600,70600,70600,70600,0
|
|
20230720,175300,302457200,70600,70600,70600,70600,0
|
|
20230720,175200,302457200,70600,70600,70600,70600,0
|
|
20230720,175100,302457200,70600,70600,70600,70600,0
|
|
20230720,175000,302457200,70600,70600,70600,70600,0
|
|
20230720,174900,302457200,70600,70600,70600,70600,0
|
|
20230720,174800,302457200,70600,70600,70600,70600,0
|
|
20230720,174700,302457200,70600,70600,70600,70600,0
|
|
20230720,174600,302457200,70600,70600,70600,70600,0
|
|
20230720,174500,302457200,70600,70600,70600,70600,0
|
|
20230720,174400,302457200,70600,70600,70600,70600,0
|
|
20230720,174300,302457200,70600,70600,70600,70600,0
|
|
20230720,174200,302457200,70600,70600,70600,70600,0
|
|
20230720,174100,302457200,70600,70600,70600,70600,0
|
|
20230720,174000,302457200,70600,70600,70600,70600,0
|
|
20230720,173900,302457200,70600,70600,70600,70600,0
|
|
20230720,173800,302457200,70600,70600,70600,70600,0
|
|
20230720,173700,302457200,70600,70600,70600,70600,0
|
|
20230720,173600,302457200,70600,70600,70600,70600,0
|
|
20230720,173500,302457200,70600,70600,70600,70600,0
|
|
20230720,173400,302457200,70600,70600,70600,70600,0
|
|
20230720,173300,302457200,70600,70600,70600,70600,0
|
|
20230720,173200,302457200,70600,70600,70600,70600,0
|
|
20230720,173100,302457200,70600,70600,70600,70600,0
|
|
20230720,173000,302457200,70600,70600,70600,70600,229
|
|
20230720,172900,302457200,70600,70600,70600,70600,0
|
|
20230720,172800,302457200,70600,70600,70600,70600,0
|
|
20230720,172700,302457200,70600,70600,70600,70600,0
|
|
20230720,172600,302457200,70600,70600,70600,70600,0
|
|
20230720,172500,302457200,70600,70600,70600,70600,0
|
|
20230720,172400,302457200,70600,70600,70600,70600,0
|
|
20230720,172300,302457200,70600,70600,70600,70600,0
|
|
20230720,172200,302457200,70600,70600,70600,70600,0
|
|
20230720,172100,302457200,70600,70600,70600,70600,0
|
|
20230720,172000,302457200,70600,70600,70600,70600,0
|
|
20230720,171900,302457200,70600,70600,70600,70600,0
|
|
20230720,171800,302457200,70600,70600,70600,70600,0
|
|
20230720,171700,302457200,70600,70600,70600,70600,0
|
|
20230720,171600,302457200,70600,70600,70600,70600,0
|
|
20230720,171500,302457200,70600,70600,70600,70600,0
|
|
20230720,171400,302457200,70600,70600,70600,70600,0
|
|
20230720,171300,302457200,70600,70600,70600,70600,0
|
|
20230720,171200,302457200,70600,70600,70600,70600,0
|
|
20230720,171100,302457200,70600,70600,70600,70600,0
|
|
20230720,171000,302457200,70600,70600,70600,70600,0
|
|
20230720,170900,302457200,70600,70600,70600,70600,0
|
|
20230720,170800,302457200,70600,70600,70600,70600,0
|
|
20230720,170700,302457200,70600,70600,70600,70600,0
|
|
20230720,170600,302457200,70600,70600,70600,70600,0
|
|
20230720,170500,302457200,70600,70600,70600,70600,0
|
|
20230720,170400,302457200,70600,70600,70600,70600,0
|
|
20230720,170300,302457200,70600,70600,70600,70600,0
|
|
20230720,170200,302457200,70600,70600,70600,70600,0
|
|
20230720,170100,302457200,70600,70600,70600,70600,0
|
|
20230720,170000,302457200,70600,70600,70600,70600,229
|
|
20230720,165900,302457200,70600,70600,70600,70600,0
|
|
20230720,165800,302457200,70600,70600,70600,70600,0
|
|
20230720,165700,302457200,70600,70600,70600,70600,0
|
|
20230720,165600,302457200,70600,70600,70600,70600,0
|
|
20230720,165500,302457200,70600,70600,70600,70600,0
|
|
20230720,165400,302457200,70600,70600,70600,70600,0
|
|
20230720,165300,302457200,70600,70600,70600,70600,0
|
|
20230720,165200,302457200,70600,70600,70600,70600,0
|
|
20230720,165100,302457200,70600,70600,70600,70600,0
|
|
20230720,165000,302457200,70600,70600,70600,70600,0
|
|
20230720,164900,302457200,70600,70600,70600,70600,0
|
|
20230720,164800,302457200,70600,70600,70600,70600,0
|
|
20230720,164700,302457200,70600,70600,70600,70600,0
|
|
20230720,164600,302457200,70600,70600,70600,70600,0
|
|
20230720,164500,302457200,70600,70600,70600,70600,0
|
|
20230720,164400,302457200,70600,70600,70600,70600,0
|
|
20230720,164300,302457200,70600,70600,70600,70600,0
|
|
20230720,164200,302457200,70600,70600,70600,70600,0
|
|
20230720,164100,302457200,70600,70600,70600,70600,0
|
|
20230720,164000,302457200,70600,70600,70600,70600,0
|
|
20230720,163900,302457200,70600,70600,70600,70600,0
|
|
20230720,163800,302457200,70600,70600,70600,70600,0
|
|
20230720,163700,302457200,70600,70600,70600,70600,0
|
|
20230720,163600,302457200,70600,70600,70600,70600,0
|
|
20230720,163500,302457200,70600,70600,70600,70600,0
|
|
20230720,163400,302457200,70600,70600,70600,70600,0
|
|
20230720,163300,302457200,70600,70600,70600,70600,0
|
|
20230720,163200,302457200,70600,70600,70600,70600,0
|
|
20230720,163100,302457200,70600,70600,70600,70600,0
|
|
20230720,163000,302457200,70600,70600,70600,70600,229
|
|
20230720,162900,302457200,70600,70600,70600,70600,0
|
|
20230720,162800,302457200,70600,70600,70600,70600,0
|
|
20230720,162700,302457200,70600,70600,70600,70600,0
|
|
20230720,162600,302457200,70600,70600,70600,70600,0
|
|
20230720,162500,302457200,70600,70600,70600,70600,0
|
|
20230720,162400,302457200,70600,70600,70600,70600,0
|
|
20230720,162300,302457200,70600,70600,70600,70600,0
|
|
20230720,162200,302457200,70600,70600,70600,70600,0
|
|
20230720,162100,302457200,70600,70600,70600,70600,0
|
|
20230720,162000,302457200,70600,70600,70600,70600,0
|
|
20230720,161900,302457200,70600,70600,70600,70600,0
|
|
20230720,161800,302457200,70600,70600,70600,70600,0
|
|
20230720,161700,302457200,70600,70600,70600,70600,0
|
|
20230720,161600,302457200,70600,70600,70600,70600,0
|
|
20230720,161500,302457200,70600,70600,70600,70600,0
|
|
20230720,161400,302457200,70600,70600,70600,70600,0
|
|
20230720,161300,302457200,70600,70600,70600,70600,0
|
|
20230720,161200,302457200,70600,70600,70600,70600,0
|
|
20230720,161100,302457200,70600,70600,70600,70600,0
|
|
20230720,161000,302457200,70600,70600,70600,70600,0
|
|
20230720,160900,302457200,70600,70600,70600,70600,0
|
|
20230720,160800,302457200,70600,70600,70600,70600,0
|
|
20230720,160700,302457200,70600,70600,70600,70600,0
|
|
20230720,160600,302457200,70600,70600,70600,70600,0
|
|
20230720,160500,302457200,70600,70600,70600,70600,0
|
|
20230720,160400,302457200,70600,70600,70600,70600,0
|
|
20230720,160300,302457200,70600,70600,70600,70600,0
|
|
20230720,160200,302457200,70600,70600,70600,70600,0
|
|
20230720,160100,302457200,70600,70600,70600,70600,0
|
|
20230720,160000,302457200,70600,70600,70600,70600,229
|
|
20230720,155900,302457200,70600,70600,70600,70600,0
|
|
20230720,155800,302457200,70600,70600,70600,70600,0
|
|
20230720,155700,302457200,70600,70600,70600,70600,0
|
|
20230720,155600,302457200,70600,70600,70600,70600,0
|
|
20230720,155500,302457200,70600,70600,70600,70600,0
|
|
20230720,155400,302457200,70600,70600,70600,70600,0
|
|
20230720,155300,302457200,70600,70600,70600,70600,0
|
|
20230720,155200,302457200,70600,70600,70600,70600,0
|
|
20230720,155100,302457200,70600,70600,70600,70600,0
|
|
20230720,155000,302457200,70600,70600,70600,70600,0
|
|
20230720,154900,302457200,70600,70600,70600,70600,0
|
|
20230720,154800,302457200,70600,70600,70600,70600,0
|
|
20230720,154700,302457200,70600,70600,70600,70600,0
|
|
20230720,154600,302457200,70600,70600,70600,70600,0
|
|
20230720,154500,302457200,70600,70600,70600,70600,0
|
|
20230720,154400,302457200,70600,70600,70600,70600,0
|
|
20230720,154300,302457200,70600,70600,70600,70600,0
|
|
20230720,154200,302457200,70600,70600,70600,70600,0
|
|
20230720,154100,302457200,70600,70600,70600,70600,0
|
|
20230720,154000,302457200,70600,70600,70600,70600,0
|
|
20230720,153900,302457200,70600,70600,70600,70600,0
|
|
20230720,153800,302457200,70600,70600,70600,70600,0
|
|
20230720,153700,302457200,70600,70600,70600,70600,0
|
|
20230720,153600,302457200,70600,70600,70600,70600,0
|
|
20230720,153500,302457200,70600,70600,70600,70600,0
|
|
20230720,153400,302457200,70600,70600,70600,70600,0
|
|
20230720,153300,302457200,70600,70600,70600,70600,0
|
|
20230720,153200,302457200,70600,70600,70600,70600,0
|
|
20230720,153100,302457200,70600,70600,70600,70600,0
|
|
20230720,153000,302457200,70600,70600,70600,70600,458
|
|
20230720,152900,286289800,70600,70600,70600,70600,0
|
|
20230720,152800,286289800,70600,70600,70600,70600,0
|
|
20230720,152700,286289800,70600,70600,70600,70600,0
|
|
20230720,152600,286289800,70600,70600,70600,70600,0
|
|
20230720,152500,286289800,70600,70600,70600,70600,0
|
|
20230720,152400,286289800,70600,70600,70600,70600,0
|
|
20230720,152300,286289800,70600,70600,70600,70600,0
|
|
20230720,152200,286289800,70600,70600,70600,70600,0
|
|
20230720,152100,286289800,70600,70600,70600,70600,0
|
|
20230720,152000,286289800,70600,70600,70600,70600,0
|
|
20230720,151900,286289800,70600,70600,70900,70600,16
|
|
20230720,151800,285159900,70800,70800,70800,70800,0
|
|
20230720,151700,285159900,70800,70800,70800,70800,0
|
|
20230720,151600,285159900,70800,70800,70800,70800,30
|
|
20230720,151500,283035900,70700,70700,70700,70700,0
|
|
20230720,151400,283035900,70700,70700,70700,70700,44
|
|
20230720,151300,279925100,70700,70700,70700,70700,0
|
|
20230720,151200,279925100,70700,70600,70700,70600,33
|
|
20230720,151100,277595200,70600,70600,70600,70600,48
|
|
20230720,151000,274206400,70600,70600,70600,70600,3
|
|
20230720,150900,273994600,70600,70600,70600,70600,2
|
|
20230720,150800,273853400,70600,70600,70600,70600,2
|
|
20230720,150700,273712200,70500,70500,70500,70500,0
|
|
20230720,150600,273712200,70500,70500,70500,70500,0
|
|
20230720,150500,273712200,70500,70500,70500,70500,0
|
|
20230720,150400,273712200,70500,70500,70500,70500,12
|
|
20230720,150300,272866200,70600,70600,70600,70600,0
|
|
20230720,150200,272866200,70600,70600,70600,70600,0
|
|
20230720,150100,272866200,70600,70600,70600,70600,3
|
|
20230720,150000,272654400,70600,70600,70600,70600,0
|
|
20230720,145900,272654400,70600,70600,70600,70600,0
|
|
20230720,145800,272654400,70600,70600,70600,70600,0
|
|
20230720,145700,272654400,70600,70600,70600,70600,0
|
|
20230720,145600,272654400,70600,70600,70600,70600,0
|
|
20230720,145500,272654400,70600,70600,70600,70600,0
|
|
20230720,145400,272654400,70600,70600,70600,70600,0
|
|
20230720,145300,272654400,70600,70600,70600,70600,1
|
|
20230720,145200,272583800,70400,70400,70400,70400,0
|
|
20230720,145100,272583800,70400,70400,70400,70400,13
|
|
20230720,145000,271668600,70500,70500,70500,70500,3
|
|
20230720,144900,271457100,70500,70500,70500,70500,0
|
|
20230720,144800,271457100,70500,70500,70500,70500,0
|
|
20230720,144700,271457100,70500,70500,70500,70500,0
|
|
20230720,144600,271457100,70500,70500,70500,70500,0
|
|
20230720,144500,271457100,70500,70500,70500,70500,7
|
|
20230720,144400,270963600,70500,70500,70500,70500,0
|
|
20230720,144300,270963600,70500,70500,70500,70500,104
|
|
20230720,144200,263631600,70300,70300,70300,70300,2
|
|
20230720,144100,263491000,70300,70300,70300,70300,0
|
|
20230720,144000,263491000,70300,70300,70300,70300,0
|
|
20230720,143900,263491000,70300,70300,70300,70300,0
|
|
20230720,143800,263491000,70300,70300,70500,70300,23
|
|
20230720,143700,261873900,70400,70400,70400,70400,0
|
|
20230720,143600,261873900,70400,70400,70400,70400,0
|
|
20230720,143500,261873900,70400,70400,70400,70400,0
|
|
20230720,143400,261873900,70400,70400,70400,70400,2
|
|
20230720,143300,261733100,70400,70400,70400,70400,0
|
|
20230720,143200,261733100,70400,70400,70400,70400,0
|
|
20230720,143100,261733100,70400,70400,70400,70400,9
|
|
20230720,143000,261099500,70400,70400,70400,70400,0
|
|
20230720,142900,261099500,70400,70400,70400,70400,0
|
|
20230720,142800,261099500,70400,70400,70400,70400,0
|
|
20230720,142700,261099500,70400,70400,70400,70400,0
|
|
20230720,142600,261099500,70400,70400,70400,70400,1
|
|
20230720,142500,261029100,70300,70300,70300,70300,10
|
|
20230720,142400,260326100,70300,70300,70300,70300,0
|
|
20230720,142300,260326100,70300,70300,70300,70300,0
|
|
20230720,142200,260326100,70300,70300,70300,70300,0
|
|
20230720,142100,260326100,70300,70300,70300,70300,0
|
|
20230720,142000,260326100,70300,70300,70300,70300,0
|
|
20230720,141900,260326100,70300,70300,70300,70300,5
|
|
20230720,141800,259974600,70300,70300,70300,70300,15
|
|
20230720,141700,258920100,70300,70300,70300,70300,0
|
|
20230720,141600,258920100,70300,70300,70300,70300,0
|
|
20230720,141500,258920100,70300,70300,70300,70300,0
|
|
20230720,141400,258920100,70300,70300,70300,70300,3
|
|
20230720,141300,258709200,70300,70300,70300,70300,0
|
|
20230720,141200,258709200,70300,70300,70300,70300,0
|
|
20230720,141100,258709200,70300,70300,70300,70300,0
|
|
20230720,141000,258709200,70300,70300,70300,70300,0
|
|
20230720,140900,258709200,70300,70300,70300,70300,0
|
|
20230720,140800,258709200,70300,70300,70300,70300,0
|
|
20230720,140700,258709200,70300,70300,70300,70300,8
|
|
20230720,140600,258146800,70400,70400,70400,70400,0
|
|
20230720,140500,258146800,70400,70400,70400,70400,2
|
|
20230720,140400,258006000,70500,70500,70500,70500,0
|
|
20230720,140300,258006000,70500,70500,70500,70500,1
|
|
20230720,140200,257935500,70500,70500,70500,70500,0
|
|
20230720,140100,257935500,70500,70500,70500,70400,99
|
|
20230720,140000,250965700,70600,70600,70600,70600,0
|
|
20230720,135900,250965700,70600,70600,70600,70600,0
|
|
20230720,135800,250965700,70600,70600,70600,70600,0
|
|
20230720,135700,250965700,70600,70600,70600,70600,2
|
|
20230720,135600,250824500,70400,70400,70400,70400,2
|
|
20230720,135500,250683700,70400,70400,70400,70400,0
|
|
20230720,135400,250683700,70400,70400,70400,70400,0
|
|
20230720,135300,250683700,70400,70400,70400,70400,0
|
|
20230720,135200,250683700,70400,70400,70400,70400,9
|
|
20230720,135100,250050100,70500,70500,70500,70500,0
|
|
20230720,135000,250050100,70500,70500,70500,70500,0
|
|
20230720,134900,250050100,70500,70500,70500,70500,0
|
|
20230720,134800,250050100,70500,70500,70500,70500,0
|
|
20230720,134700,250050100,70500,70500,70500,70500,0
|
|
20230720,134600,250050100,70500,70500,70500,70500,2
|
|
20230720,134500,249909100,70600,70600,70600,70600,0
|
|
20230720,134400,249909100,70600,70600,70600,70600,0
|
|
20230720,134300,249909100,70600,70600,70600,70600,0
|
|
20230720,134200,249909100,70600,70600,70600,70600,0
|
|
20230720,134100,249909100,70600,70600,70600,70600,1
|
|
20230720,134000,249838500,70400,70400,70400,70400,0
|
|
20230720,133900,249838500,70400,70400,70400,70400,0
|
|
20230720,133800,249838500,70400,70400,70400,70400,0
|
|
20230720,133700,249838500,70400,70400,70400,70400,10
|
|
20230720,133600,249134500,70400,70400,70400,70400,0
|
|
20230720,133500,249134500,70400,70400,70400,70400,0
|
|
20230720,133400,249134500,70400,70400,70400,70400,0
|
|
20230720,133300,249134500,70400,70400,70400,70400,0
|
|
20230720,133200,249134500,70400,70400,70400,70400,0
|
|
20230720,133100,249134500,70400,70400,70400,70400,0
|
|
20230720,133000,249134500,70400,70400,70400,70400,0
|
|
20230720,132900,249134500,70400,70400,70400,70400,0
|
|
20230720,132800,249134500,70400,70400,70400,70400,0
|
|
20230720,132700,249134500,70400,70400,70400,70400,0
|
|
20230720,132600,249134500,70400,70400,70400,70400,10
|
|
20230720,132500,248430500,70400,70400,70400,70400,0
|
|
20230720,132400,248430500,70400,70400,70400,70400,0
|
|
20230720,132300,248430500,70400,70400,70400,70400,0
|
|
20230720,132200,248430500,70400,70400,70400,70400,0
|
|
20230720,132100,248430500,70400,70400,70400,70400,0
|
|
20230720,132000,248430500,70400,70600,70600,70400,30
|
|
20230720,131900,246318300,70500,70500,70500,70500,0
|
|
20230720,131800,246318300,70500,70500,70500,70500,3
|
|
20230720,131700,246106800,70500,70500,70500,70500,4
|
|
20230720,131600,245824800,70500,70500,70500,70500,0
|
|
20230720,131500,245824800,70500,70500,70500,70500,0
|
|
20230720,131400,245824800,70500,70500,70500,70500,0
|
|
20230720,131300,245824800,70500,70500,70500,70500,0
|
|
20230720,131200,245824800,70500,70500,70500,70500,10
|
|
20230720,131100,245119800,70600,70600,70600,70600,259
|
|
20230720,131000,226834400,70600,70600,70600,70600,0
|
|
20230720,130900,226834400,70600,70600,70600,70600,90
|
|
20230720,130800,220480400,70500,70500,70500,70500,97
|
|
20230720,130700,213641900,70500,70400,70500,70400,2
|
|
20230720,130600,213501000,70400,70400,70400,70400,0
|
|
20230720,130500,213501000,70400,70400,70400,70400,0
|
|
20230720,130400,213501000,70400,70400,70400,70400,0
|
|
20230720,130300,213501000,70400,70400,70400,70400,13
|
|
20230720,130200,212585800,70400,70400,70400,70400,0
|
|
20230720,130100,212585800,70400,70300,70400,70300,433
|
|
20230720,130000,182105600,70300,70300,70300,70300,0
|
|
20230720,125900,182105600,70300,70300,70300,70300,0
|
|
20230720,125800,182105600,70300,70300,70300,70300,7
|
|
20230720,125700,181613500,70400,70400,70400,70400,0
|
|
20230720,125600,181613500,70400,70400,70400,70400,0
|
|
20230720,125500,181613500,70400,70400,70400,70400,30
|
|
20230720,125400,179501500,70400,70400,70400,70400,0
|
|
20230720,125300,179501500,70400,70400,70400,70400,0
|
|
20230720,125200,179501500,70400,70400,70400,70400,5
|
|
20230720,125100,179149500,70200,70200,70200,70200,0
|
|
20230720,125000,179149500,70200,70200,70200,70200,1
|
|
20230720,124900,179079300,70200,70200,70200,70200,0
|
|
20230720,124800,179079300,70200,70200,70200,70200,1
|
|
20230720,124700,179009100,70200,70200,70200,70200,11
|
|
20230720,124600,178236900,70400,70400,70400,70400,0
|
|
20230720,124500,178236900,70400,70400,70400,70400,0
|
|
20230720,124400,178236900,70400,70400,70400,70400,4
|
|
20230720,124300,177955300,70300,70300,70300,70300,5
|
|
20230720,124200,177603800,70300,70300,70300,70300,102
|
|
20230720,124100,170433200,70300,70300,70300,70300,0
|
|
20230720,124000,170433200,70300,70300,70300,70300,1
|
|
20230720,123900,170362900,70300,70300,70300,70300,1
|
|
20230720,123800,170292600,70200,70200,70200,70200,89
|
|
20230720,123700,164044800,70300,70300,70300,70300,20
|
|
20230720,123600,162638800,70200,70200,70200,70200,7
|
|
20230720,123500,162147400,70200,70200,70200,70200,0
|
|
20230720,123400,162147400,70200,70200,70200,70200,0
|
|
20230720,123300,162147400,70200,70300,70300,70100,157
|
|
20230720,123200,151137000,70300,70300,70300,70300,1
|
|
20230720,123100,151066700,70300,70400,70400,70300,9
|
|
20230720,123000,150433800,70400,70400,70400,70400,3
|
|
20230720,122900,150222600,70400,70400,70400,70400,0
|
|
20230720,122800,150222600,70400,70400,70400,70400,57
|
|
20230720,122700,146209800,70100,70500,70500,70100,830
|
|
20230720,122600,87846500,70500,70500,70500,70500,0
|
|
20230720,122500,87846500,70500,70500,70500,70500,0
|
|
20230720,122400,87846500,70500,70500,70500,70500,0
|
|
20230720,122300,87846500,70500,70500,70500,70500,0
|
|
20230720,122200,87846500,70500,70500,70500,70500,0
|
|
20230720,122100,87846500,70500,70500,70500,70500,0
|
|
20230720,122000,87846500,70500,70500,70500,70500,0
|
|
20230720,121900,87846500,70500,70500,70500,70500,0
|
|
20230720,121800,87846500,70500,70600,70600,70500,50
|
|
20230720,121700,84320400,70700,70700,70700,70700,1
|
|
20230720,121600,84249700,70600,70600,70600,70600,0
|
|
20230720,121500,84249700,70600,70600,70600,70600,0
|
|
20230720,121400,84249700,70600,70600,70600,70600,0
|
|
20230720,121300,84249700,70600,70600,70600,70600,0
|
|
20230720,121200,84249700,70600,70600,70600,70600,0
|
|
20230720,121100,84249700,70600,70600,70600,70600,0
|
|
20230720,121000,84249700,70600,70600,70600,70600,0
|
|
20230720,120900,84249700,70600,70600,70600,70600,0
|
|
20230720,120800,84249700,70600,70600,70600,70600,0
|
|
20230720,120700,84249700,70600,70600,70600,70600,0
|
|
20230720,120600,84249700,70600,70600,70600,70600,0
|
|
20230720,120500,84249700,70600,70600,70600,70600,8
|
|
20230720,120400,83684900,70700,70700,70700,70700,0
|
|
20230720,120300,83684900,70700,70700,70700,70700,0
|
|
20230720,120200,83684900,70700,70700,70700,70700,1
|
|
20230720,120100,83614200,70700,70700,70700,70700,3
|
|
20230720,120000,83402100,70600,70600,70600,70600,0
|
|
20230720,115900,83402100,70600,70600,70600,70600,0
|
|
20230720,115800,83402100,70600,70600,70600,70600,0
|
|
20230720,115700,83402100,70600,70600,70600,70600,0
|
|
20230720,115600,83402100,70600,70600,70600,70600,0
|
|
20230720,115500,83402100,70600,70600,70600,70600,1
|
|
20230720,115400,83331500,70600,70600,70600,70600,0
|
|
20230720,115300,83331500,70600,70600,70600,70600,0
|
|
20230720,115200,83331500,70600,70600,70600,70600,0
|
|
20230720,115100,83331500,70600,70600,70600,70600,0
|
|
20230720,115000,83331500,70600,70600,70600,70600,0
|
|
20230720,114900,83331500,70600,70600,70600,70600,0
|
|
20230720,114800,83331500,70600,70600,70600,70600,0
|
|
20230720,114700,83331500,70600,70600,70600,70600,0
|
|
20230720,114600,83331500,70600,70600,70600,70600,1
|
|
20230720,114500,83260900,70600,70600,70600,70600,0
|
|
20230720,114400,83260900,70600,70600,70600,70600,0
|
|
20230720,114300,83260900,70600,70600,70600,70600,0
|
|
20230720,114200,83260900,70600,70600,70600,70600,11
|
|
20230720,114100,82484300,70700,70700,70700,70700,0
|
|
20230720,114000,82484300,70700,70700,70700,70700,1
|
|
20230720,113900,82413600,70600,70600,70600,70600,0
|
|
20230720,113800,82413600,70600,70600,70600,70600,13
|
|
20230720,113700,81495800,70500,70600,70600,70500,5
|
|
20230720,113600,81142900,70600,70600,70600,70600,6
|
|
20230720,113500,80719300,70700,70700,70700,70700,0
|
|
20230720,113400,80719300,70700,70700,70700,70700,25
|
|
20230720,113300,78951800,70700,70800,70800,70700,3
|
|
20230720,113200,78739500,70900,70900,70900,70900,0
|
|
20230720,113100,78739500,70900,70900,70900,70900,0
|
|
20230720,113000,78739500,70900,70900,70900,70900,6
|
|
20230720,112900,78314100,71000,70900,71000,70900,18
|
|
20230720,112800,77036900,71000,71000,71000,71000,0
|
|
20230720,112700,77036900,71000,71000,71000,71000,30
|
|
20230720,112600,74906900,71000,71000,71000,71000,20
|
|
20230720,112500,73486900,71000,70800,71000,70800,11
|
|
20230720,112400,72706100,71000,71000,71000,71000,0
|
|
20230720,112300,72706100,71000,71000,71000,71000,0
|
|
20230720,112200,72706100,71000,71000,71000,71000,0
|
|
20230720,112100,72706100,71000,71000,71000,71000,0
|
|
20230720,112000,72706100,71000,71000,71000,71000,0
|
|
20230720,111900,72706100,71000,71000,71000,71000,0
|
|
20230720,111800,72706100,71000,71000,71000,71000,2
|
|
20230720,111700,72564100,70900,70900,70900,70900,0
|
|
20230720,111600,72564100,70900,70900,70900,70900,0
|
|
20230720,111500,72564100,70900,70900,70900,70900,0
|
|
20230720,111400,72564100,70900,70900,70900,70900,0
|
|
20230720,111300,72564100,70900,71000,71000,70900,12
|
|
20230720,111200,71713200,71100,71100,71100,71100,0
|
|
20230720,111100,71713200,71100,71100,71100,71100,5
|
|
20230720,111000,71357700,71000,71000,71000,71000,11
|
|
20230720,110900,70576700,71000,71000,71000,71000,0
|
|
20230720,110800,70576700,71000,71000,71000,71000,0
|
|
20230720,110700,70576700,71000,71000,71000,71000,0
|
|
20230720,110600,70576700,71000,71000,71000,71000,0
|
|
20230720,110500,70576700,71000,71000,71000,71000,1
|
|
20230720,110400,70505700,70800,70800,70800,70800,0
|
|
20230720,110300,70505700,70800,70800,70800,70800,0
|
|
20230720,110200,70505700,70800,70800,70800,70800,0
|
|
20230720,110100,70505700,70800,70800,70800,70800,0
|
|
20230720,110000,70505700,70800,70800,70800,70800,0
|
|
20230720,105900,70505700,70800,70800,70800,70800,0
|
|
20230720,105800,70505700,70800,70800,70800,70800,0
|
|
20230720,105700,70505700,70800,70800,70800,70800,0
|
|
20230720,105600,70505700,70800,70800,70800,70800,0
|
|
20230720,105500,70505700,70800,70800,70800,70800,0
|
|
20230720,105400,70505700,70800,70800,70800,70800,0
|
|
20230720,105300,70505700,70800,70800,70800,70800,0
|
|
20230720,105200,70505700,70800,70800,70800,70800,0
|
|
20230720,105100,70505700,70800,70800,70800,70800,0
|
|
20230720,105000,70505700,70800,70800,70800,70800,0
|
|
20230720,104900,70505700,70800,70800,70800,70800,0
|
|
20230720,104800,70505700,70800,70800,70800,70800,0
|
|
20230720,104700,70505700,70800,70800,70800,70800,0
|
|
20230720,104600,70505700,70800,70800,70800,70800,5
|
|
20230720,104500,70151700,70800,70900,70900,70800,12
|
|
20230720,104400,69302000,70900,70900,70900,70900,0
|
|
20230720,104300,69302000,70900,70900,70900,70900,0
|
|
20230720,104200,69302000,70900,70900,70900,70900,0
|
|
20230720,104100,69302000,70900,70900,70900,70900,10
|
|
20230720,104000,68593000,71000,71000,71000,71000,0
|
|
20230720,103900,68593000,71000,70900,71000,70900,71
|
|
20230720,103800,63557400,70800,70800,70800,70800,0
|
|
20230720,103700,63557400,70800,70800,70800,70800,0
|
|
20230720,103600,63557400,70800,70800,70800,70800,0
|
|
20230720,103500,63557400,70800,70800,70800,70800,0
|
|
20230720,103400,63557400,70800,70800,70800,70800,49
|
|
20230720,103300,60088200,70800,70800,70800,70800,0
|
|
20230720,103200,60088200,70800,70800,70800,70800,0
|
|
20230720,103100,60088200,70800,70800,70800,70800,0
|
|
20230720,103000,60088200,70800,70800,70800,70800,1
|
|
20230720,102900,60017400,70800,70800,70800,70800,0
|
|
20230720,102800,60017400,70800,70700,70800,70700,20
|
|
20230720,102700,58603300,70500,70500,70500,70500,9
|
|
20230720,102600,57968800,70700,70600,70700,70600,10
|
|
20230720,102500,57262700,70500,70500,70500,70500,0
|
|
20230720,102400,57262700,70500,70500,70500,70500,11
|
|
20230720,102300,56487200,70600,70600,70600,70600,0
|
|
20230720,102200,56487200,70600,70600,70600,70600,1
|
|
20230720,102100,56416600,70600,70600,70600,70600,0
|
|
20230720,102000,56416600,70600,70600,70600,70600,1
|
|
20230720,101900,56346000,70600,70600,70600,70600,0
|
|
20230720,101800,56346000,70600,70500,70600,70500,13
|
|
20230720,101700,55429400,70500,70500,70500,70500,0
|
|
20230720,101600,55429400,70500,70500,70500,70500,1
|
|
20230720,101500,55358900,70500,70700,70700,70500,100
|
|
20230720,101400,48301800,70800,70800,70800,70800,5
|
|
20230720,101300,47947800,70900,70900,70900,70900,0
|
|
20230720,101200,47947800,70900,70900,70900,70900,0
|
|
20230720,101100,47947800,70900,70900,70900,70900,0
|
|
20230720,101000,47947800,70900,70900,70900,70900,0
|
|
20230720,100900,47947800,70900,70900,70900,70900,0
|
|
20230720,100800,47947800,70900,70900,70900,70900,0
|
|
20230720,100700,47947800,70900,70900,70900,70900,0
|
|
20230720,100600,47947800,70900,70900,70900,70900,0
|
|
20230720,100500,47947800,70900,70900,70900,70900,0
|
|
20230720,100400,47947800,70900,70900,70900,70900,0
|
|
20230720,100300,47947800,70900,70900,70900,70900,0
|
|
20230720,100200,47947800,70900,70900,70900,70900,0
|
|
20230720,100100,47947800,70900,70900,70900,70900,0
|
|
20230720,100000,47947800,70900,70900,70900,70900,0
|
|
20230720,095900,47947800,70900,70900,70900,70900,0
|
|
20230720,095800,47947800,70900,70900,70900,70900,0
|
|
20230720,095700,47947800,70900,70900,70900,70900,0
|
|
20230720,095600,47947800,70900,70900,70900,70900,0
|
|
20230720,095500,47947800,70900,70900,70900,70900,0
|
|
20230720,095400,47947800,70900,70900,70900,70900,1
|
|
20230720,095300,47876900,70800,70800,70800,70800,0
|
|
20230720,095200,47876900,70800,70800,70800,70800,0
|
|
20230720,095100,47876900,70800,70800,70800,70800,0
|
|
20230720,095000,47876900,70800,70800,70800,70800,0
|
|
20230720,094900,47876900,70800,70800,70800,70800,0
|
|
20230720,094800,47876900,70800,70800,70800,70800,0
|
|
20230720,094700,47876900,70800,70800,70800,70800,0
|
|
20230720,094600,47876900,70800,70800,70800,70800,3
|
|
20230720,094500,47664500,70900,70900,70900,70900,0
|
|
20230720,094400,47664500,70900,70900,70900,70900,0
|
|
20230720,094300,47664500,70900,70900,70900,70900,0
|
|
20230720,094200,47664500,70900,70900,70900,70900,0
|
|
20230720,094100,47664500,70900,70900,70900,70900,0
|
|
20230720,094000,47664500,70900,70900,70900,70900,1
|
|
20230720,093900,47593600,71000,71000,71000,71000,0
|
|
20230720,093800,47593600,71000,71000,71000,71000,0
|
|
20230720,093700,47593600,71000,71000,71000,71000,0
|
|
20230720,093600,47593600,71000,71000,71000,71000,0
|
|
20230720,093500,47593600,71000,71000,71000,71000,0
|
|
20230720,093400,47593600,71000,71000,71000,71000,0
|
|
20230720,093300,47593600,71000,71000,71000,71000,0
|
|
20230720,093200,47593600,71000,71000,71000,71000,0
|
|
20230720,093100,47593600,71000,71000,71000,71000,0
|
|
20230720,093000,47593600,71000,71000,71000,71000,0
|
|
20230720,092900,47593600,71000,71000,71000,71000,2
|
|
20230720,092800,47451600,71300,71300,71300,71300,0
|
|
20230720,092700,47451600,71300,71300,71300,71300,0
|
|
20230720,092600,47451600,71300,71200,71300,71200,18
|
|
20230720,092500,46169900,70900,71000,71000,70900,20
|
|
20230720,092400,44751800,71200,71200,71200,71200,2
|
|
20230720,092300,44609400,70700,70700,70700,70700,0
|
|
20230720,092200,44609400,70700,70700,70700,70700,0
|
|
20230720,092100,44609400,70700,70700,70700,70700,2
|
|
20230720,092000,44468000,70800,70800,70800,70800,0
|
|
20230720,091900,44468000,70800,70800,70800,70800,0
|
|
20230720,091800,44468000,70800,70800,70800,70800,0
|
|
20230720,091700,44468000,70800,70800,70800,70800,0
|
|
20230720,091600,44468000,70800,70800,70800,70800,0
|
|
20230720,091500,44468000,70800,70800,70800,70800,17
|
|
20230720,091400,43264400,70700,70700,70700,70700,0
|
|
20230720,091300,43264400,70700,70700,70700,70700,0
|
|
20230720,091200,43264400,70700,70700,70700,70700,47
|
|
20230720,091100,39941500,70600,70600,70600,70600,0
|
|
20230720,091000,39941500,70600,70300,70600,70300,44
|
|
20230720,090900,36839300,70300,70300,70300,70200,43
|
|
20230720,090800,33818800,70300,70300,70300,70200,46
|
|
20230720,090700,30588600,70300,70300,70300,70300,49
|
|
20230720,090600,27143900,70300,70200,70300,70200,49
|
|
20230720,090500,23702500,70200,70500,70500,70200,76
|
|
20230720,090400,18359600,70500,70500,70800,70400,62
|
|
20230720,090300,13989400,70500,70500,70500,70500,51
|
|
20230720,090200,10393900,70500,70700,70700,70500,48
|
|
20230720,090100,7006600,70700,70700,70700,70700,59
|
|
20230720,090000,2835300,70800,71100,71100,70800,40
|