574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,183100,1199973100,79900,79900,79900,79900,658
|
|
20230706,183000,1199973100,79900,79900,79900,79900,0
|
|
20230706,182900,1199973100,79900,79900,79900,79900,0
|
|
20230706,182800,1199973100,79900,79900,79900,79900,0
|
|
20230706,182700,1199973100,79900,79900,79900,79900,0
|
|
20230706,182600,1199973100,79900,79900,79900,79900,0
|
|
20230706,182500,1199973100,79900,79900,79900,79900,0
|
|
20230706,182400,1199973100,79900,79900,79900,79900,0
|
|
20230706,182300,1199973100,79900,79900,79900,79900,0
|
|
20230706,182200,1199973100,79900,79900,79900,79900,0
|
|
20230706,182100,1199973100,79900,79900,79900,79900,0
|
|
20230706,182000,1199973100,79900,79900,79900,79900,0
|
|
20230706,181900,1199973100,79900,79900,79900,79900,0
|
|
20230706,181800,1199973100,79900,79900,79900,79900,0
|
|
20230706,181700,1199973100,79900,79900,79900,79900,0
|
|
20230706,181600,1199973100,79900,79900,79900,79900,0
|
|
20230706,181500,1199973100,79900,79900,79900,79900,0
|
|
20230706,181400,1199973100,79900,79900,79900,79900,0
|
|
20230706,181300,1199973100,79900,79900,79900,79900,0
|
|
20230706,181200,1199973100,79900,79900,79900,79900,0
|
|
20230706,181100,1199973100,79900,79900,79900,79900,0
|
|
20230706,181000,1199973100,79900,79900,79900,79900,0
|
|
20230706,180900,1199973100,79900,79900,79900,79900,0
|
|
20230706,180800,1199973100,79900,79900,79900,79900,0
|
|
20230706,180700,1199973100,79900,79900,79900,79900,0
|
|
20230706,180600,1199973100,79900,79900,79900,79900,0
|
|
20230706,180500,1199973100,79900,79900,79900,79900,0
|
|
20230706,180400,1199973100,79900,79900,79900,79900,0
|
|
20230706,180300,1199973100,79900,79900,79900,79900,0
|
|
20230706,180200,1199973100,79900,79900,79900,79900,0
|
|
20230706,180100,1199973100,79900,79900,79900,79900,658
|
|
20230706,180000,1199973100,79900,79900,79900,79900,0
|
|
20230706,175900,1199973100,79900,79900,79900,79900,0
|
|
20230706,175800,1199973100,79900,79900,79900,79900,0
|
|
20230706,175700,1199973100,79900,79900,79900,79900,0
|
|
20230706,175600,1199973100,79900,79900,79900,79900,0
|
|
20230706,175500,1199973100,79900,79900,79900,79900,0
|
|
20230706,175400,1199973100,79900,79900,79900,79900,0
|
|
20230706,175300,1199973100,79900,79900,79900,79900,0
|
|
20230706,175200,1199973100,79900,79900,79900,79900,0
|
|
20230706,175100,1199973100,79900,79900,79900,79900,0
|
|
20230706,175000,1199973100,79900,79900,79900,79900,0
|
|
20230706,174900,1199973100,79900,79900,79900,79900,0
|
|
20230706,174800,1199973100,79900,79900,79900,79900,0
|
|
20230706,174700,1199973100,79900,79900,79900,79900,0
|
|
20230706,174600,1199973100,79900,79900,79900,79900,0
|
|
20230706,174500,1199973100,79900,79900,79900,79900,0
|
|
20230706,174400,1199973100,79900,79900,79900,79900,0
|
|
20230706,174300,1199973100,79900,79900,79900,79900,0
|
|
20230706,174200,1199973100,79900,79900,79900,79900,0
|
|
20230706,174100,1199973100,79900,79900,79900,79900,0
|
|
20230706,174000,1199973100,79900,79900,79900,79900,0
|
|
20230706,173900,1199973100,79900,79900,79900,79900,0
|
|
20230706,173800,1199973100,79900,79900,79900,79900,0
|
|
20230706,173700,1199973100,79900,79900,79900,79900,0
|
|
20230706,173600,1199973100,79900,79900,79900,79900,0
|
|
20230706,173500,1199973100,79900,79900,79900,79900,0
|
|
20230706,173400,1199973100,79900,79900,79900,79900,0
|
|
20230706,173300,1199973100,79900,79900,79900,79900,0
|
|
20230706,173200,1199973100,79900,79900,79900,79900,0
|
|
20230706,173100,1199973100,79900,79900,79900,79900,658
|
|
20230706,173000,1199973100,79900,79900,79900,79900,0
|
|
20230706,172900,1199973100,79900,79900,79900,79900,0
|
|
20230706,172800,1199973100,79900,79900,79900,79900,0
|
|
20230706,172700,1199973100,79900,79900,79900,79900,0
|
|
20230706,172600,1199973100,79900,79900,79900,79900,0
|
|
20230706,172500,1199973100,79900,79900,79900,79900,0
|
|
20230706,172400,1199973100,79900,79900,79900,79900,0
|
|
20230706,172300,1199973100,79900,79900,79900,79900,0
|
|
20230706,172200,1199973100,79900,79900,79900,79900,0
|
|
20230706,172100,1199973100,79900,79900,79900,79900,0
|
|
20230706,172000,1199973100,79900,79900,79900,79900,0
|
|
20230706,171900,1199973100,79900,79900,79900,79900,0
|
|
20230706,171800,1199973100,79900,79900,79900,79900,0
|
|
20230706,171700,1199973100,79900,79900,79900,79900,0
|
|
20230706,171600,1199973100,79900,79900,79900,79900,0
|
|
20230706,171500,1199973100,79900,79900,79900,79900,0
|
|
20230706,171400,1199973100,79900,79900,79900,79900,0
|
|
20230706,171300,1199973100,79900,79900,79900,79900,0
|
|
20230706,171200,1199973100,79900,79900,79900,79900,0
|
|
20230706,171100,1199973100,79900,79900,79900,79900,0
|
|
20230706,171000,1199973100,79900,79900,79900,79900,0
|
|
20230706,170900,1199973100,79900,79900,79900,79900,0
|
|
20230706,170800,1199973100,79900,79900,79900,79900,0
|
|
20230706,170700,1199973100,79900,79900,79900,79900,0
|
|
20230706,170600,1199973100,79900,79900,79900,79900,0
|
|
20230706,170500,1199973100,79900,79900,79900,79900,0
|
|
20230706,170400,1199973100,79900,79900,79900,79900,0
|
|
20230706,170300,1199973100,79900,79900,79900,79900,0
|
|
20230706,170200,1199973100,79900,79900,79900,79900,0
|
|
20230706,170100,1199973100,79900,79900,79900,79900,658
|
|
20230706,170000,1199973100,79900,79900,79900,79900,0
|
|
20230706,165900,1199973100,79900,79900,79900,79900,0
|
|
20230706,165800,1199973100,79900,79900,79900,79900,0
|
|
20230706,165700,1199973100,79900,79900,79900,79900,0
|
|
20230706,165600,1199973100,79900,79900,79900,79900,0
|
|
20230706,165500,1199973100,79900,79900,79900,79900,0
|
|
20230706,165400,1199973100,79900,79900,79900,79900,0
|
|
20230706,165300,1199973100,79900,79900,79900,79900,0
|
|
20230706,165200,1199973100,79900,79900,79900,79900,0
|
|
20230706,165100,1199973100,79900,79900,79900,79900,0
|
|
20230706,165000,1199973100,79900,79900,79900,79900,0
|
|
20230706,164900,1199973100,79900,79900,79900,79900,0
|
|
20230706,164800,1199973100,79900,79900,79900,79900,0
|
|
20230706,164700,1199973100,79900,79900,79900,79900,0
|
|
20230706,164600,1199973100,79900,79900,79900,79900,0
|
|
20230706,164500,1199973100,79900,79900,79900,79900,0
|
|
20230706,164400,1199973100,79900,79900,79900,79900,0
|
|
20230706,164300,1199973100,79900,79900,79900,79900,0
|
|
20230706,164200,1199973100,79900,79900,79900,79900,0
|
|
20230706,164100,1199973100,79900,79900,79900,79900,0
|
|
20230706,164000,1199973100,79900,79900,79900,79900,0
|
|
20230706,163900,1199973100,79900,79900,79900,79900,0
|
|
20230706,163800,1199973100,79900,79900,79900,79900,0
|
|
20230706,163700,1199973100,79900,79900,79900,79900,0
|
|
20230706,163600,1199973100,79900,79900,79900,79900,0
|
|
20230706,163500,1199973100,79900,79900,79900,79900,0
|
|
20230706,163400,1199973100,79900,79900,79900,79900,0
|
|
20230706,163300,1199973100,79900,79900,79900,79900,0
|
|
20230706,163200,1199973100,79900,79900,79900,79900,0
|
|
20230706,163100,1199973100,79900,79900,79900,79900,658
|
|
20230706,163000,1199973100,79900,79900,79900,79900,0
|
|
20230706,162900,1199973100,79900,79900,79900,79900,0
|
|
20230706,162800,1199973100,79900,79900,79900,79900,0
|
|
20230706,162700,1199973100,79900,79900,79900,79900,0
|
|
20230706,162600,1199973100,79900,79900,79900,79900,0
|
|
20230706,162500,1199973100,79900,79900,79900,79900,0
|
|
20230706,162400,1199973100,79900,79900,79900,79900,0
|
|
20230706,162300,1199973100,79900,79900,79900,79900,0
|
|
20230706,162200,1199973100,79900,79900,79900,79900,0
|
|
20230706,162100,1199973100,79900,79900,79900,79900,0
|
|
20230706,162000,1199973100,79900,79900,79900,79900,0
|
|
20230706,161900,1199973100,79900,79900,79900,79900,0
|
|
20230706,161800,1199973100,79900,79900,79900,79900,0
|
|
20230706,161700,1199973100,79900,79900,79900,79900,0
|
|
20230706,161600,1199973100,79900,79900,79900,79900,0
|
|
20230706,161500,1199973100,79900,79900,79900,79900,0
|
|
20230706,161400,1199973100,79900,79900,79900,79900,0
|
|
20230706,161300,1199973100,79900,79900,79900,79900,0
|
|
20230706,161200,1199973100,79900,79900,79900,79900,0
|
|
20230706,161100,1199973100,79900,79900,79900,79900,0
|
|
20230706,161000,1199973100,79900,79900,79900,79900,0
|
|
20230706,160900,1199973100,79900,79900,79900,79900,0
|
|
20230706,160800,1199973100,79900,79900,79900,79900,0
|
|
20230706,160700,1199973100,79900,79900,79900,79900,0
|
|
20230706,160600,1199973100,79900,79900,79900,79900,0
|
|
20230706,160500,1199973100,79900,79900,79900,79900,0
|
|
20230706,160400,1199973100,79900,79900,79900,79900,0
|
|
20230706,160300,1199973100,79900,79900,79900,79900,0
|
|
20230706,160200,1199973100,79900,79900,79900,79900,0
|
|
20230706,160100,1199973100,79900,79900,79900,79900,658
|
|
20230706,160000,1199973100,79900,79900,79900,79900,0
|
|
20230706,155900,1199973100,79900,79900,79900,79900,0
|
|
20230706,155800,1199973100,79900,79900,79900,79900,0
|
|
20230706,155700,1199973100,79900,79900,79900,79900,0
|
|
20230706,155600,1199973100,79900,79900,79900,79900,0
|
|
20230706,155500,1199973100,79900,79900,79900,79900,0
|
|
20230706,155400,1199973100,79900,79900,79900,79900,0
|
|
20230706,155300,1199973100,79900,79900,79900,79900,0
|
|
20230706,155200,1199973100,79900,79900,79900,79900,0
|
|
20230706,155100,1199973100,79900,79900,79900,79900,0
|
|
20230706,155000,1199973100,79900,79900,79900,79900,0
|
|
20230706,154900,1199973100,79900,79900,79900,79900,0
|
|
20230706,154800,1199973100,79900,79900,79900,79900,0
|
|
20230706,154700,1199973100,79900,79900,79900,79900,0
|
|
20230706,154600,1199973100,79900,79900,79900,79900,0
|
|
20230706,154500,1199973100,79900,79900,79900,79900,0
|
|
20230706,154400,1199973100,79900,79900,79900,79900,0
|
|
20230706,154300,1199973100,79900,79900,79900,79900,0
|
|
20230706,154200,1199973100,79900,79900,79900,79900,0
|
|
20230706,154100,1199973100,79900,79900,79900,79900,0
|
|
20230706,154000,1199973100,79900,79900,79900,79900,0
|
|
20230706,153900,1199973100,79900,79900,79900,79900,0
|
|
20230706,153800,1199973100,79900,79900,79900,79900,0
|
|
20230706,153700,1199973100,79900,79900,79900,79900,0
|
|
20230706,153600,1199973100,79900,79900,79900,79900,0
|
|
20230706,153500,1199973100,79900,79900,79900,79900,0
|
|
20230706,153400,1199973100,79900,79900,79900,79900,0
|
|
20230706,153300,1199973100,79900,79900,79900,79900,0
|
|
20230706,153200,1199973100,79900,79900,79900,79900,0
|
|
20230706,153100,1199973100,79900,79900,79900,79900,658
|
|
20230706,153000,1199973100,79900,79900,79900,79900,658
|
|
20230706,152900,1147398900,79800,79800,79800,79800,0
|
|
20230706,152800,1147398900,79800,79800,79800,79800,0
|
|
20230706,152700,1147398900,79800,79800,79800,79800,0
|
|
20230706,152600,1147398900,79800,79800,79800,79800,0
|
|
20230706,152500,1147398900,79800,79800,79800,79800,0
|
|
20230706,152400,1147398900,79800,79800,79800,79800,0
|
|
20230706,152300,1147398900,79800,79800,79800,79800,0
|
|
20230706,152200,1147398900,79800,79800,79800,79800,0
|
|
20230706,152100,1147398900,79800,79800,79800,79800,0
|
|
20230706,152000,1147398900,79800,79800,79800,79800,0
|
|
20230706,151900,1147398900,79800,79800,79900,79800,461
|
|
20230706,151800,1110610500,79800,79800,79800,79800,4
|
|
20230706,151700,1110291300,79800,79800,79900,79800,108
|
|
20230706,151600,1101662800,79900,79900,79900,79900,6
|
|
20230706,151500,1101183400,79900,79800,79900,79800,35
|
|
20230706,151400,1098387700,79900,79800,79900,79800,71
|
|
20230706,151300,1092714900,79800,79800,79900,79800,15
|
|
20230706,151200,1091517500,79800,79800,79800,79800,2
|
|
20230706,151100,1091357900,79800,79800,79800,79800,7
|
|
20230706,151000,1090799300,79900,79800,79900,79800,7
|
|
20230706,150900,1090240100,79900,79900,79900,79800,334
|
|
20230706,150800,1063581600,79900,79900,79900,79900,1
|
|
20230706,150700,1063501700,79900,79900,79900,79900,9
|
|
20230706,150600,1062782600,79900,79900,79900,79900,2
|
|
20230706,150500,1062622800,79800,79800,79800,79800,5
|
|
20230706,150400,1062223800,79900,79900,79900,79900,11
|
|
20230706,150300,1061344900,79800,79900,79900,79800,6
|
|
20230706,150200,1060866000,79900,79900,79900,79900,0
|
|
20230706,150100,1060866000,79900,79900,79900,79900,3
|
|
20230706,150000,1060626300,79900,80000,80000,79800,7
|
|
20230706,145900,1060067200,79900,80000,80000,79900,55
|
|
20230706,145800,1055667700,79900,79800,79900,79800,79
|
|
20230706,145700,1049356300,79800,79800,79800,79800,1
|
|
20230706,145600,1049276500,79900,79900,79900,79800,56
|
|
20230706,145500,1044804900,79900,79900,79900,79900,15
|
|
20230706,145400,1043606400,79800,79900,79900,79800,10
|
|
20230706,145300,1042808200,79900,79900,79900,79800,22
|
|
20230706,145200,1041050900,79900,79900,79900,79900,230
|
|
20230706,145100,1022673900,79900,79900,79900,79900,1
|
|
20230706,145000,1022594000,79900,79900,79900,79900,8
|
|
20230706,144900,1021954800,79900,79900,79900,79900,0
|
|
20230706,144800,1021954800,79900,79900,79900,79900,6
|
|
20230706,144700,1021475400,79900,79900,79900,79900,2
|
|
20230706,144600,1021315600,80000,79900,80000,79900,9
|
|
20230706,144500,1020596200,79900,79900,79900,79900,1
|
|
20230706,144400,1020516300,79900,79900,79900,79900,5
|
|
20230706,144300,1020116800,79900,79900,79900,79900,1
|
|
20230706,144200,1020036900,79900,79900,79900,79900,6
|
|
20230706,144100,1019557500,80000,80000,80000,80000,20
|
|
20230706,144000,1017957500,79900,79900,80000,79900,126
|
|
20230706,143900,1007878200,80000,79900,80000,79900,18
|
|
20230706,143800,1006439100,79900,79900,79900,79900,3
|
|
20230706,143700,1006199400,79900,79900,79900,79900,37
|
|
20230706,143600,1003243100,79900,79900,79900,79900,1
|
|
20230706,143500,1003163200,79900,79900,79900,79900,8
|
|
20230706,143400,1002524000,79900,79900,79900,79900,0
|
|
20230706,143300,1002524000,79900,80000,80000,79900,6
|
|
20230706,143200,1002044500,79900,79900,79900,79900,1
|
|
20230706,143100,1001964600,79900,79900,79900,79900,6
|
|
20230706,143000,1001485200,79900,79900,79900,79900,1
|
|
20230706,142900,1001405300,79900,79900,79900,79900,5
|
|
20230706,142800,1001005800,80000,79900,80000,79900,42
|
|
20230706,142700,997645900,79900,79900,79900,79900,5
|
|
20230706,142600,997246400,79900,80000,80000,79900,25
|
|
20230706,142500,995248400,79900,79900,79900,79900,7
|
|
20230706,142400,994689100,79900,79900,79900,79900,0
|
|
20230706,142300,994689100,79900,80000,80000,79900,6
|
|
20230706,142200,994209600,79900,79900,79900,79900,7
|
|
20230706,142100,993650300,80000,80000,80000,80000,4
|
|
20230706,142000,993330300,80000,80000,80000,79900,75
|
|
20230706,141900,987330800,80000,80000,80000,80000,9
|
|
20230706,141800,986610800,80000,80000,80000,80000,5
|
|
20230706,141700,986210800,80000,80000,80000,80000,1
|
|
20230706,141600,986130800,80000,80100,80100,80000,7
|
|
20230706,141500,985570700,80000,80000,80000,80000,0
|
|
20230706,141400,985570700,80000,80000,80000,80000,5
|
|
20230706,141300,985170700,80000,80000,80000,80000,0
|
|
20230706,141200,985170700,80000,80000,80000,80000,5
|
|
20230706,141100,984770700,80000,80000,80000,80000,0
|
|
20230706,141000,984770700,80000,80000,80000,80000,11
|
|
20230706,140900,983890700,80000,80000,80000,80000,0
|
|
20230706,140800,983890700,80000,80100,80100,80000,16
|
|
20230706,140700,982609600,80000,80000,80000,80000,93
|
|
20230706,140600,975169600,79900,79900,79900,79900,7
|
|
20230706,140500,974610300,80000,80000,80000,80000,202
|
|
20230706,140400,958450300,80000,80000,80000,80000,5
|
|
20230706,140300,958050300,80000,80000,80000,80000,5
|
|
20230706,140200,957650300,80000,80000,80000,80000,1
|
|
20230706,140100,957570300,80000,79900,80000,79900,151
|
|
20230706,140000,945490800,79900,79900,80000,79900,42
|
|
20230706,135900,942134000,79900,79900,79900,79900,6
|
|
20230706,135800,941654600,79900,80000,80000,79900,2
|
|
20230706,135700,941494700,80000,80000,80000,80000,8
|
|
20230706,135600,940854700,80100,80100,80100,80000,4
|
|
20230706,135500,940534400,80100,80000,80100,80000,9
|
|
20230706,135400,939814100,80000,80000,80000,80000,0
|
|
20230706,135300,939814100,80000,80000,80000,80000,7
|
|
20230706,135200,939254100,80000,79900,80000,79900,124
|
|
20230706,135100,929334200,79900,80000,80000,79900,46
|
|
20230706,135000,925658700,80000,80000,80000,80000,4
|
|
20230706,134900,925338700,79900,79900,79900,79900,6
|
|
20230706,134800,924859300,79900,79900,79900,79900,21
|
|
20230706,134700,923181400,79900,80000,80000,79900,6
|
|
20230706,134600,922701900,80000,80000,80000,80000,20
|
|
20230706,134500,921101900,80000,80100,80100,80000,239
|
|
20230706,134400,901971700,80100,80100,80100,80100,32
|
|
20230706,134300,899408500,80100,80100,80100,80100,17
|
|
20230706,134200,898046800,80100,80100,80100,80100,5
|
|
20230706,134100,897646300,80200,80200,80200,80200,1
|
|
20230706,134000,897566100,80100,80100,80100,80100,6
|
|
20230706,133900,897085500,80100,80100,80100,80100,1
|
|
20230706,133800,897005400,80100,80100,80100,80100,5
|
|
20230706,133700,896604900,80100,80100,80100,80100,0
|
|
20230706,133600,896604900,80100,80100,80100,80100,5
|
|
20230706,133500,896204400,80200,80200,80200,80200,10
|
|
20230706,133400,895402400,80100,80100,80100,80100,5
|
|
20230706,133300,895001900,80200,80200,80200,80200,7
|
|
20230706,133200,894440500,80100,80100,80100,80100,7
|
|
20230706,133100,893879800,80100,80100,80100,80100,0
|
|
20230706,133000,893879800,80100,80100,80100,80100,5
|
|
20230706,132900,893479300,80100,80200,80200,80100,3
|
|
20230706,132800,893238800,80100,80300,80300,80100,7
|
|
20230706,132700,892677700,80300,80100,80300,80100,6
|
|
20230706,132600,892196900,80200,80200,80200,80200,0
|
|
20230706,132500,892196900,80200,80200,80200,80200,6
|
|
20230706,132400,891715700,80200,80200,80200,80200,2
|
|
20230706,132300,891555300,80300,80100,80300,80100,15
|
|
20230706,132200,890352300,80200,80100,80200,80100,3
|
|
20230706,132100,890111800,80200,80200,80200,80100,10
|
|
20230706,132000,889310500,80200,80200,80200,80100,37
|
|
20230706,131900,886343400,80100,80100,80100,80000,59
|
|
20230706,131800,881618000,80100,80100,80100,80100,4
|
|
20230706,131700,881297600,80100,80100,80200,80100,106
|
|
20230706,131600,872803700,80000,80000,80000,80000,1
|
|
20230706,131500,872723700,80000,80100,80100,80000,7
|
|
20230706,131400,872163500,80100,80100,80100,80100,5
|
|
20230706,131300,871763000,80000,80000,80100,80000,14
|
|
20230706,131200,870642200,80000,80100,80100,80000,6
|
|
20230706,131100,870162100,80000,80100,80100,80000,162
|
|
20230706,131000,857196000,80100,80100,80100,80100,7
|
|
20230706,130900,856635300,80100,80100,80100,80100,5
|
|
20230706,130800,856234800,80100,80100,80100,80000,20
|
|
20230706,130700,854633800,80100,80200,80200,80100,136
|
|
20230706,130600,843727900,80200,80200,80200,80200,6
|
|
20230706,130500,843246700,80200,80200,80200,80200,0
|
|
20230706,130400,843246700,80200,80300,80300,80200,6
|
|
20230706,130300,842765400,80300,80300,80300,80300,0
|
|
20230706,130200,842765400,80300,80700,80700,80300,13
|
|
20230706,130100,841721100,80300,80300,80300,80300,0
|
|
20230706,130000,841721100,80300,80300,80300,80300,5
|
|
20230706,125900,841319600,80400,80400,80400,80400,0
|
|
20230706,125800,841319600,80400,80400,80400,80400,5
|
|
20230706,125700,840917600,80800,80300,80800,80300,300
|
|
20230706,125600,816728900,80200,80200,80200,80200,5
|
|
20230706,125500,816327900,80200,80200,80200,80200,3
|
|
20230706,125400,816087300,80200,80300,80300,80200,4
|
|
20230706,125300,815766300,80300,80400,80400,80300,95
|
|
20230706,125200,808128800,80400,80400,80400,80400,7
|
|
20230706,125100,807566000,80400,80300,80400,80300,56
|
|
20230706,125000,803065000,80400,80400,80400,80400,1
|
|
20230706,124900,802984600,80300,80300,80300,80300,5
|
|
20230706,124800,802583100,80300,80300,80300,80300,13
|
|
20230706,124700,801539200,80300,80300,80300,80300,5
|
|
20230706,124600,801137700,80300,80300,80300,80300,0
|
|
20230706,124500,801137700,80300,80500,80500,80300,96
|
|
20230706,124400,793410700,80500,80400,80500,80400,19
|
|
20230706,124300,791882600,80300,80400,80400,80300,13
|
|
20230706,124200,790837900,80400,80400,80400,80400,11
|
|
20230706,124100,789953500,80400,80300,80400,80300,7
|
|
20230706,124000,789391200,80400,80400,80400,80400,12
|
|
20230706,123900,788426400,80300,80300,80300,80300,5
|
|
20230706,123800,788024900,80300,80300,80300,80300,0
|
|
20230706,123700,788024900,80300,80300,80400,80300,20
|
|
20230706,123600,786418300,80300,80300,80300,80300,6
|
|
20230706,123500,785936500,80200,80300,80300,80200,8
|
|
20230706,123400,785294700,80200,80200,80200,80200,5
|
|
20230706,123300,784893700,80300,80300,80300,80300,46
|
|
20230706,123200,781199900,80300,80100,80300,80100,15
|
|
20230706,123100,779996400,80100,80100,80100,80100,0
|
|
20230706,123000,779996400,80100,80100,80100,80100,7
|
|
20230706,122900,779435700,80100,80100,80100,80100,1
|
|
20230706,122800,779355600,80100,80000,80100,80000,6
|
|
20230706,122700,778875500,80000,80000,80000,80000,1
|
|
20230706,122600,778795500,80000,80000,80000,79800,771
|
|
20230706,122500,717122100,80000,80200,80200,79900,560
|
|
20230706,122400,672320500,80200,80200,80200,80200,6
|
|
20230706,122300,671839300,80200,80200,80200,80200,4
|
|
20230706,122200,671518500,80200,80200,80300,80200,9
|
|
20230706,122100,670796400,80200,80200,80200,80200,0
|
|
20230706,122000,670796400,80200,80200,80300,80200,11
|
|
20230706,121900,669913900,80200,80200,80200,80200,0
|
|
20230706,121800,669913900,80200,80000,80200,80000,246
|
|
20230706,121700,650213900,80000,80200,80200,80000,805
|
|
20230706,121600,585773700,80300,80500,80500,80300,460
|
|
20230706,121500,548784600,80600,80600,80600,80600,24
|
|
20230706,121400,546850200,80600,80600,80600,80600,0
|
|
20230706,121300,546850200,80600,80600,80600,80600,5
|
|
20230706,121200,546447200,80600,80600,80600,80600,1
|
|
20230706,121100,546366600,80600,80600,80600,80600,6
|
|
20230706,121000,545883000,80600,80600,80600,80600,0
|
|
20230706,120900,545883000,80600,80600,80600,80600,5
|
|
20230706,120800,545480000,80600,80600,80600,80600,1
|
|
20230706,120700,545399400,80800,80600,80800,80600,6
|
|
20230706,120600,544915600,80800,80800,80800,80800,0
|
|
20230706,120500,544915600,80800,80600,80800,80600,7
|
|
20230706,120400,544351200,80800,80700,80800,80700,21
|
|
20230706,120300,542656200,80600,80600,80600,80500,47
|
|
20230706,120200,538868500,80600,80600,80600,80600,9
|
|
20230706,120100,538143100,80500,80600,80600,80500,14
|
|
20230706,120000,537016000,80600,80600,80600,80600,71
|
|
20230706,115900,531293400,80600,80600,80600,80600,18
|
|
20230706,115800,529842600,80600,80600,80600,80600,5
|
|
20230706,115700,529439600,80700,80700,80700,80700,2
|
|
20230706,115600,529278200,80700,80700,80700,80600,11
|
|
20230706,115500,528391000,80600,80600,80600,80600,1
|
|
20230706,115400,528310400,80600,80600,80600,80600,9
|
|
20230706,115300,527585000,80600,80600,80700,80600,7
|
|
20230706,115200,527020700,80600,80700,80700,80600,12
|
|
20230706,115100,526053300,80600,80600,80600,80600,0
|
|
20230706,115000,526053300,80600,80700,80700,80600,9
|
|
20230706,114900,525327500,80700,80800,80800,80700,491
|
|
20230706,114800,485666600,80800,80900,80900,80800,9
|
|
20230706,114700,484939100,80800,80800,80800,80800,2
|
|
20230706,114600,484777500,80800,80800,80800,80800,12
|
|
20230706,114500,483807900,80800,80800,80900,80800,6
|
|
20230706,114400,483323000,80800,80800,80800,80800,6
|
|
20230706,114300,482838200,80800,80800,80800,80800,0
|
|
20230706,114200,482838200,80800,80800,80800,80800,5
|
|
20230706,114100,482434200,80800,80800,80800,80800,1
|
|
20230706,114000,482353400,80800,80800,80800,80800,12
|
|
20230706,113900,481383800,80800,80800,80800,80800,21
|
|
20230706,113800,479687000,80900,80900,80900,80900,33
|
|
20230706,113700,477017300,80900,80800,80900,80800,8
|
|
20230706,113600,476370600,80800,80800,80800,80800,0
|
|
20230706,113500,476370600,80800,80800,80800,80800,5
|
|
20230706,113400,475966600,80800,80800,80800,80800,3
|
|
20230706,113300,475724200,80800,80800,80800,80800,10
|
|
20230706,113200,474916200,80900,80800,80900,80800,12
|
|
20230706,113100,473946500,80800,80800,80800,80800,105
|
|
20230706,113000,465462500,80900,80900,80900,80900,12
|
|
20230706,112900,464491700,80800,80900,80900,80800,7
|
|
20230706,112800,463925900,80800,80800,80800,80800,1
|
|
20230706,112700,463845100,80800,80800,80900,80800,13
|
|
20230706,112600,462794200,80800,80800,80800,80800,6
|
|
20230706,112500,462309400,80800,80900,80900,80800,7
|
|
20230706,112400,461743500,80900,80900,80900,80900,0
|
|
20230706,112300,461743500,80900,81000,81000,80900,113
|
|
20230706,112200,452600000,81000,81000,81000,81000,0
|
|
20230706,112100,452600000,81000,81000,81000,81000,53
|
|
20230706,112000,448307000,81000,80900,81000,80900,79
|
|
20230706,111900,441912500,80900,80900,80900,80900,11
|
|
20230706,111800,441022600,80900,80900,80900,80900,5
|
|
20230706,111700,440618100,80900,80900,80900,80900,3
|
|
20230706,111600,440375400,80900,80900,80900,80900,5
|
|
20230706,111500,439970900,80900,80900,80900,80900,2
|
|
20230706,111400,439809100,80900,80900,80900,80900,33
|
|
20230706,111300,437139400,80900,80900,80900,80900,5
|
|
20230706,111200,436734900,80900,80900,80900,80900,14
|
|
20230706,111100,435602300,80900,80900,80900,80900,0
|
|
20230706,111000,435602300,80900,80900,80900,80900,6
|
|
20230706,110900,435116900,80900,80900,80900,80900,1
|
|
20230706,110800,435036000,80900,80900,80900,80900,6
|
|
20230706,110700,434550600,80900,80900,80900,80900,4
|
|
20230706,110600,434227000,80900,80900,80900,80900,13
|
|
20230706,110500,433175300,80800,80900,80900,80800,8
|
|
20230706,110400,432528400,80900,80900,80900,80900,7
|
|
20230706,110300,431962100,80900,80900,80900,80800,7
|
|
20230706,110200,431396300,80900,80900,80900,80900,80
|
|
20230706,110100,424924300,80900,80800,80900,80800,24
|
|
20230706,110000,422983200,80800,80800,80900,80800,17
|
|
20230706,105900,421608300,80800,80900,80900,80800,10
|
|
20230706,105800,420800200,80900,80900,80900,80900,1
|
|
20230706,105700,420719300,81000,81000,81000,80900,460
|
|
20230706,105600,383499800,81000,81000,81000,81000,0
|
|
20230706,105500,383499800,81000,81000,81000,81000,16
|
|
20230706,105400,382203800,80900,81200,81200,80900,737
|
|
20230706,105300,322464000,81200,81200,81200,81200,11
|
|
20230706,105200,321570800,81200,81200,81200,81200,5
|
|
20230706,105100,321164800,81200,81200,81200,81200,6
|
|
20230706,105000,320677600,81200,81200,81200,81200,0
|
|
20230706,104900,320677600,81200,81300,81300,81200,10
|
|
20230706,104800,319865100,81200,81300,81300,81200,2
|
|
20230706,104700,319702600,81200,81200,81200,81200,9
|
|
20230706,104600,318971800,81200,81200,81300,81200,10
|
|
20230706,104500,318159700,81300,81200,81300,81200,11
|
|
20230706,104400,317265500,81300,81300,81300,81300,4
|
|
20230706,104300,316940300,81300,81300,81300,81300,1
|
|
20230706,104200,316859000,81300,81300,81300,81300,6
|
|
20230706,104100,316371200,81300,81300,81300,81300,1
|
|
20230706,104000,316289900,81400,81200,81400,81200,23
|
|
20230706,103900,314420700,81200,81300,81300,81200,12
|
|
20230706,103800,313446100,81300,81300,81300,81300,6
|
|
20230706,103700,312958300,81400,81200,81400,81200,2
|
|
20230706,103600,312795700,81400,81300,81400,81200,42
|
|
20230706,103500,309378900,81300,81300,81300,81300,61
|
|
20230706,103400,304419600,81100,81200,81200,81100,9
|
|
20230706,103300,303689600,81100,81200,81200,81100,12
|
|
20230706,103200,302715900,81100,81200,81300,81100,40
|
|
20230706,103100,299468000,81100,81100,81100,81100,3
|
|
20230706,103000,299224700,81000,81000,81000,81000,7
|
|
20230706,102900,298657700,81000,81200,81200,81000,582
|
|
20230706,102800,251485300,81200,81300,81500,81200,69
|
|
20230706,102700,245866200,81500,81600,81700,81300,647
|
|
20230706,102600,193204800,81600,81600,81700,81600,15
|
|
20230706,102500,191980600,81600,81600,81600,81600,13
|
|
20230706,102400,190919800,81600,81700,81700,81600,111
|
|
20230706,102300,181858600,81700,81700,81700,81700,5
|
|
20230706,102200,181450100,81800,81900,81900,81700,436
|
|
20230706,102100,145796200,81900,81900,81900,81900,36
|
|
20230706,102000,142847800,81900,81900,81900,81900,6
|
|
20230706,101900,142356400,81900,81900,81900,81900,25
|
|
20230706,101800,140308900,82000,82000,82000,82000,3
|
|
20230706,101700,140062900,81900,81900,81900,81900,5
|
|
20230706,101600,139653400,81900,81900,81900,81900,2
|
|
20230706,101500,139489600,81900,82000,82000,81900,8
|
|
20230706,101400,138834300,82000,82000,82000,82000,10
|
|
20230706,101300,138014300,82000,81900,82000,81900,50
|
|
20230706,101200,133915200,81900,81900,81900,81900,6
|
|
20230706,101100,133423800,81900,81900,81900,81900,5
|
|
20230706,101000,133014300,81900,81900,81900,81900,0
|
|
20230706,100900,133014300,81900,81900,81900,81900,17
|
|
20230706,100800,131622000,81900,81900,81900,81900,7
|
|
20230706,100700,131048700,81900,81900,81900,81900,3
|
|
20230706,100600,130803000,81900,81900,81900,81900,15
|
|
20230706,100500,129574500,81900,81900,81900,81900,0
|
|
20230706,100400,129574500,81900,82000,82000,81900,155
|
|
20230706,100300,116869100,82000,82000,82000,82000,1
|
|
20230706,100200,116787100,82000,82000,82000,82000,5
|
|
20230706,100100,116377100,82000,82100,82100,82000,5
|
|
20230706,100000,115966800,82000,82000,82000,82000,12
|
|
20230706,095900,114982800,82000,82000,82000,82000,8
|
|
20230706,095800,114326800,82000,82000,82000,82000,5
|
|
20230706,095700,113916800,82100,82100,82100,82100,3
|
|
20230706,095600,113670500,82000,82000,82000,82000,6
|
|
20230706,095500,113178500,82000,82000,82000,82000,2
|
|
20230706,095400,113014500,82000,82000,82000,82000,7
|
|
20230706,095300,112440500,82000,82000,82000,82000,9
|
|
20230706,095200,111702500,82000,82100,82100,82000,10
|
|
20230706,095100,110882100,82000,82000,82000,82000,5
|
|
20230706,095000,110472100,82100,82100,82100,82100,0
|
|
20230706,094900,110472100,82100,82000,82100,82000,8
|
|
20230706,094800,109815800,82000,82000,82000,82000,2
|
|
20230706,094700,109651800,82000,82000,82000,82000,8
|
|
20230706,094600,108995800,82000,82000,82000,82000,10
|
|
20230706,094500,108175800,82000,82000,82000,82000,5
|
|
20230706,094400,107765800,82100,82100,82100,82100,1
|
|
20230706,094300,107683700,82000,82100,82100,82000,26
|
|
20230706,094200,105549700,82000,81900,82000,81900,21
|
|
20230706,094100,103827900,81900,81900,81900,81900,6
|
|
20230706,094000,103336500,81900,81900,81900,81900,21
|
|
20230706,093900,101616600,82000,82000,82000,81900,13
|
|
20230706,093800,100551700,81900,81900,81900,81900,0
|
|
20230706,093700,100551700,81900,82000,82000,81900,14
|
|
20230706,093600,99404200,81900,81900,81900,81900,0
|
|
20230706,093500,99404200,81900,81900,82000,81900,9
|
|
20230706,093400,98667000,81900,81900,81900,81800,9
|
|
20230706,093300,97930100,81900,81900,81900,81900,14
|
|
20230706,093200,96783500,82000,82000,82000,82000,8
|
|
20230706,093100,96127500,82000,82000,82000,82000,9
|
|
20230706,093000,95389500,81800,81800,81800,81800,5
|
|
20230706,092900,94980500,81800,81800,81800,81800,2
|
|
20230706,092800,94816900,81900,81800,81900,81800,11
|
|
20230706,092700,93916500,81800,81800,81900,81800,10
|
|
20230706,092600,93098000,81800,81800,81900,81800,18
|
|
20230706,092500,91625100,81900,81900,81900,81900,3
|
|
20230706,092400,91379400,81800,81800,81800,81800,10
|
|
20230706,092300,90561400,81800,81800,81800,81800,2
|
|
20230706,092200,90397800,81800,81800,81800,81800,12
|
|
20230706,092100,89416200,81800,81700,81800,81700,10
|
|
20230706,092000,88598300,81700,81700,81800,81700,20
|
|
20230706,091900,86964200,81700,82000,82000,81700,310
|
|
20230706,091800,61547400,82000,82000,82000,82000,27
|
|
20230706,091700,59333400,82000,82000,82000,82000,0
|
|
20230706,091600,59333400,82000,82100,82100,82000,40
|
|
20230706,091500,56051400,82100,82000,82100,82000,36
|
|
20230706,091400,53096400,82000,82100,82100,82000,17
|
|
20230706,091300,51700900,82000,82200,82200,82000,348
|
|
20230706,091200,23108500,82300,82300,82300,82300,0
|
|
20230706,091100,23108500,82300,82300,82300,82300,7
|
|
20230706,091000,22532400,82400,82400,82400,82400,1
|
|
20230706,090900,22450000,82300,82300,82300,82300,13
|
|
20230706,090800,21380100,82300,82200,82300,82200,10
|
|
20230706,090700,20557300,82300,82300,82300,82300,57
|
|
20230706,090600,15866200,82300,82400,82400,82300,14
|
|
20230706,090500,14713200,82400,82500,82500,82400,9
|
|
20230706,090400,13971300,82500,82500,82500,82500,11
|
|
20230706,090300,13063800,82400,82400,82400,82400,5
|
|
20230706,090200,12651800,82400,82500,82500,82400,4
|
|
20230706,090100,12321900,82500,82800,82800,82400,117
|
|
20230706,090000,2641300,82800,82500,82800,82500,32
|