574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183100,559782500,79500,79500,79500,79500,117
|
|
20230712,183000,559782500,79500,79500,79500,79500,0
|
|
20230712,182900,559782500,79500,79500,79500,79500,0
|
|
20230712,182800,559782500,79500,79500,79500,79500,0
|
|
20230712,182700,559782500,79500,79500,79500,79500,0
|
|
20230712,182600,559782500,79500,79500,79500,79500,0
|
|
20230712,182500,559782500,79500,79500,79500,79500,0
|
|
20230712,182400,559782500,79500,79500,79500,79500,0
|
|
20230712,182300,559782500,79500,79500,79500,79500,0
|
|
20230712,182200,559782500,79500,79500,79500,79500,0
|
|
20230712,182100,559782500,79500,79500,79500,79500,0
|
|
20230712,182000,559782500,79500,79500,79500,79500,0
|
|
20230712,181900,559782500,79500,79500,79500,79500,0
|
|
20230712,181800,559782500,79500,79500,79500,79500,0
|
|
20230712,181700,559782500,79500,79500,79500,79500,0
|
|
20230712,181600,559782500,79500,79500,79500,79500,0
|
|
20230712,181500,559782500,79500,79500,79500,79500,0
|
|
20230712,181400,559782500,79500,79500,79500,79500,0
|
|
20230712,181300,559782500,79500,79500,79500,79500,0
|
|
20230712,181200,559782500,79500,79500,79500,79500,0
|
|
20230712,181100,559782500,79500,79500,79500,79500,0
|
|
20230712,181000,559782500,79500,79500,79500,79500,0
|
|
20230712,180900,559782500,79500,79500,79500,79500,0
|
|
20230712,180800,559782500,79500,79500,79500,79500,0
|
|
20230712,180700,559782500,79500,79500,79500,79500,0
|
|
20230712,180600,559782500,79500,79500,79500,79500,0
|
|
20230712,180500,559782500,79500,79500,79500,79500,0
|
|
20230712,180400,559782500,79500,79500,79500,79500,0
|
|
20230712,180300,559782500,79500,79500,79500,79500,0
|
|
20230712,180200,559782500,79500,79500,79500,79500,0
|
|
20230712,180100,559782500,79500,79500,79500,79500,117
|
|
20230712,180000,559782500,79500,79500,79500,79500,0
|
|
20230712,175900,559782500,79500,79500,79500,79500,0
|
|
20230712,175800,559782500,79500,79500,79500,79500,0
|
|
20230712,175700,559782500,79500,79500,79500,79500,0
|
|
20230712,175600,559782500,79500,79500,79500,79500,0
|
|
20230712,175500,559782500,79500,79500,79500,79500,0
|
|
20230712,175400,559782500,79500,79500,79500,79500,0
|
|
20230712,175300,559782500,79500,79500,79500,79500,0
|
|
20230712,175200,559782500,79500,79500,79500,79500,0
|
|
20230712,175100,559782500,79500,79500,79500,79500,0
|
|
20230712,175000,559782500,79500,79500,79500,79500,0
|
|
20230712,174900,559782500,79500,79500,79500,79500,0
|
|
20230712,174800,559782500,79500,79500,79500,79500,0
|
|
20230712,174700,559782500,79500,79500,79500,79500,0
|
|
20230712,174600,559782500,79500,79500,79500,79500,0
|
|
20230712,174500,559782500,79500,79500,79500,79500,0
|
|
20230712,174400,559782500,79500,79500,79500,79500,0
|
|
20230712,174300,559782500,79500,79500,79500,79500,0
|
|
20230712,174200,559782500,79500,79500,79500,79500,0
|
|
20230712,174100,559782500,79500,79500,79500,79500,0
|
|
20230712,174000,559782500,79500,79500,79500,79500,0
|
|
20230712,173900,559782500,79500,79500,79500,79500,0
|
|
20230712,173800,559782500,79500,79500,79500,79500,0
|
|
20230712,173700,559782500,79500,79500,79500,79500,0
|
|
20230712,173600,559782500,79500,79500,79500,79500,0
|
|
20230712,173500,559782500,79500,79500,79500,79500,0
|
|
20230712,173400,559782500,79500,79500,79500,79500,0
|
|
20230712,173300,559782500,79500,79500,79500,79500,0
|
|
20230712,173200,559782500,79500,79500,79500,79500,0
|
|
20230712,173100,559782500,79500,79500,79500,79500,117
|
|
20230712,173000,559782500,79500,79500,79500,79500,0
|
|
20230712,172900,559782500,79500,79500,79500,79500,0
|
|
20230712,172800,559782500,79500,79500,79500,79500,0
|
|
20230712,172700,559782500,79500,79500,79500,79500,0
|
|
20230712,172600,559782500,79500,79500,79500,79500,0
|
|
20230712,172500,559782500,79500,79500,79500,79500,0
|
|
20230712,172400,559782500,79500,79500,79500,79500,0
|
|
20230712,172300,559782500,79500,79500,79500,79500,0
|
|
20230712,172200,559782500,79500,79500,79500,79500,0
|
|
20230712,172100,559782500,79500,79500,79500,79500,0
|
|
20230712,172000,559782500,79500,79500,79500,79500,0
|
|
20230712,171900,559782500,79500,79500,79500,79500,0
|
|
20230712,171800,559782500,79500,79500,79500,79500,0
|
|
20230712,171700,559782500,79500,79500,79500,79500,0
|
|
20230712,171600,559782500,79500,79500,79500,79500,0
|
|
20230712,171500,559782500,79500,79500,79500,79500,0
|
|
20230712,171400,559782500,79500,79500,79500,79500,0
|
|
20230712,171300,559782500,79500,79500,79500,79500,0
|
|
20230712,171200,559782500,79500,79500,79500,79500,0
|
|
20230712,171100,559782500,79500,79500,79500,79500,0
|
|
20230712,171000,559782500,79500,79500,79500,79500,0
|
|
20230712,170900,559782500,79500,79500,79500,79500,0
|
|
20230712,170800,559782500,79500,79500,79500,79500,0
|
|
20230712,170700,559782500,79500,79500,79500,79500,0
|
|
20230712,170600,559782500,79500,79500,79500,79500,0
|
|
20230712,170500,559782500,79500,79500,79500,79500,0
|
|
20230712,170400,559782500,79500,79500,79500,79500,0
|
|
20230712,170300,559782500,79500,79500,79500,79500,0
|
|
20230712,170200,559782500,79500,79500,79500,79500,0
|
|
20230712,170100,559782500,79500,79500,79500,79500,117
|
|
20230712,170000,559782500,79500,79500,79500,79500,0
|
|
20230712,165900,559782500,79500,79500,79500,79500,0
|
|
20230712,165800,559782500,79500,79500,79500,79500,0
|
|
20230712,165700,559782500,79500,79500,79500,79500,0
|
|
20230712,165600,559782500,79500,79500,79500,79500,0
|
|
20230712,165500,559782500,79500,79500,79500,79500,0
|
|
20230712,165400,559782500,79500,79500,79500,79500,0
|
|
20230712,165300,559782500,79500,79500,79500,79500,0
|
|
20230712,165200,559782500,79500,79500,79500,79500,0
|
|
20230712,165100,559782500,79500,79500,79500,79500,0
|
|
20230712,165000,559782500,79500,79500,79500,79500,0
|
|
20230712,164900,559782500,79500,79500,79500,79500,0
|
|
20230712,164800,559782500,79500,79500,79500,79500,0
|
|
20230712,164700,559782500,79500,79500,79500,79500,0
|
|
20230712,164600,559782500,79500,79500,79500,79500,0
|
|
20230712,164500,559782500,79500,79500,79500,79500,0
|
|
20230712,164400,559782500,79500,79500,79500,79500,0
|
|
20230712,164300,559782500,79500,79500,79500,79500,0
|
|
20230712,164200,559782500,79500,79500,79500,79500,0
|
|
20230712,164100,559782500,79500,79500,79500,79500,0
|
|
20230712,164000,559782500,79500,79500,79500,79500,0
|
|
20230712,163900,559782500,79500,79500,79500,79500,0
|
|
20230712,163800,559782500,79500,79500,79500,79500,0
|
|
20230712,163700,559782500,79500,79500,79500,79500,0
|
|
20230712,163600,559782500,79500,79500,79500,79500,0
|
|
20230712,163500,559782500,79500,79500,79500,79500,0
|
|
20230712,163400,559782500,79500,79500,79500,79500,0
|
|
20230712,163300,559782500,79500,79500,79500,79500,0
|
|
20230712,163200,559782500,79500,79500,79500,79500,0
|
|
20230712,163100,559782500,79500,79500,79500,79500,117
|
|
20230712,163000,559782500,79500,79500,79500,79500,0
|
|
20230712,162900,559782500,79500,79500,79500,79500,0
|
|
20230712,162800,559782500,79500,79500,79500,79500,0
|
|
20230712,162700,559782500,79500,79500,79500,79500,0
|
|
20230712,162600,559782500,79500,79500,79500,79500,0
|
|
20230712,162500,559782500,79500,79500,79500,79500,0
|
|
20230712,162400,559782500,79500,79500,79500,79500,0
|
|
20230712,162300,559782500,79500,79500,79500,79500,0
|
|
20230712,162200,559782500,79500,79500,79500,79500,0
|
|
20230712,162100,559782500,79500,79500,79500,79500,0
|
|
20230712,162000,559782500,79500,79500,79500,79500,0
|
|
20230712,161900,559782500,79500,79500,79500,79500,0
|
|
20230712,161800,559782500,79500,79500,79500,79500,0
|
|
20230712,161700,559782500,79500,79500,79500,79500,0
|
|
20230712,161600,559782500,79500,79500,79500,79500,0
|
|
20230712,161500,559782500,79500,79500,79500,79500,0
|
|
20230712,161400,559782500,79500,79500,79500,79500,0
|
|
20230712,161300,559782500,79500,79500,79500,79500,0
|
|
20230712,161200,559782500,79500,79500,79500,79500,0
|
|
20230712,161100,559782500,79500,79500,79500,79500,0
|
|
20230712,161000,559782500,79500,79500,79500,79500,0
|
|
20230712,160900,559782500,79500,79500,79500,79500,0
|
|
20230712,160800,559782500,79500,79500,79500,79500,0
|
|
20230712,160700,559782500,79500,79500,79500,79500,0
|
|
20230712,160600,559782500,79500,79500,79500,79500,0
|
|
20230712,160500,559782500,79500,79500,79500,79500,0
|
|
20230712,160400,559782500,79500,79500,79500,79500,0
|
|
20230712,160300,559782500,79500,79500,79500,79500,0
|
|
20230712,160200,559782500,79500,79500,79500,79500,0
|
|
20230712,160100,559782500,79500,79500,79500,79500,117
|
|
20230712,160000,559782500,79500,79500,79500,79500,0
|
|
20230712,155900,559782500,79500,79500,79500,79500,0
|
|
20230712,155800,559782500,79500,79500,79500,79500,0
|
|
20230712,155700,559782500,79500,79500,79500,79500,0
|
|
20230712,155600,559782500,79500,79500,79500,79500,0
|
|
20230712,155500,559782500,79500,79500,79500,79500,0
|
|
20230712,155400,559782500,79500,79500,79500,79500,0
|
|
20230712,155300,559782500,79500,79500,79500,79500,0
|
|
20230712,155200,559782500,79500,79500,79500,79500,0
|
|
20230712,155100,559782500,79500,79500,79500,79500,0
|
|
20230712,155000,559782500,79500,79500,79500,79500,0
|
|
20230712,154900,559782500,79500,79500,79500,79500,0
|
|
20230712,154800,559782500,79500,79500,79500,79500,0
|
|
20230712,154700,559782500,79500,79500,79500,79500,0
|
|
20230712,154600,559782500,79500,79500,79500,79500,0
|
|
20230712,154500,559782500,79500,79500,79500,79500,0
|
|
20230712,154400,559782500,79500,79500,79500,79500,0
|
|
20230712,154300,559782500,79500,79500,79500,79500,0
|
|
20230712,154200,559782500,79500,79500,79500,79500,0
|
|
20230712,154100,559782500,79500,79500,79500,79500,0
|
|
20230712,154000,559782500,79500,79500,79500,79500,0
|
|
20230712,153900,559782500,79500,79500,79500,79500,0
|
|
20230712,153800,559782500,79500,79500,79500,79500,0
|
|
20230712,153700,559782500,79500,79500,79500,79500,0
|
|
20230712,153600,559782500,79500,79500,79500,79500,0
|
|
20230712,153500,559782500,79500,79500,79500,79500,0
|
|
20230712,153400,559782500,79500,79500,79500,79500,0
|
|
20230712,153300,559782500,79500,79500,79500,79500,0
|
|
20230712,153200,559782500,79500,79500,79500,79500,0
|
|
20230712,153100,559782500,79500,79500,79500,79500,117
|
|
20230712,153000,559782500,79500,79500,79500,79500,117
|
|
20230712,152900,550481000,79300,79300,79300,79300,0
|
|
20230712,152800,550481000,79300,79300,79300,79300,0
|
|
20230712,152700,550481000,79300,79300,79300,79300,0
|
|
20230712,152600,550481000,79300,79300,79300,79300,0
|
|
20230712,152500,550481000,79300,79300,79300,79300,0
|
|
20230712,152400,550481000,79300,79300,79300,79300,0
|
|
20230712,152300,550481000,79300,79300,79300,79300,0
|
|
20230712,152200,550481000,79300,79300,79300,79300,0
|
|
20230712,152100,550481000,79300,79300,79300,79300,0
|
|
20230712,152000,550481000,79300,79300,79300,79300,0
|
|
20230712,151900,550481000,79300,79500,79500,79300,33
|
|
20230712,151800,547858300,79500,79700,79700,79500,8
|
|
20230712,151700,547221400,79900,79600,79900,79600,28
|
|
20230712,151600,544988500,79800,79800,79800,79500,12
|
|
20230712,151500,544031400,79800,79800,79800,79500,22
|
|
20230712,151400,542277400,79800,79900,79900,79700,66
|
|
20230712,151300,537009700,79800,79800,79900,79800,14
|
|
20230712,151200,535892400,79800,79900,79900,79800,22
|
|
20230712,151100,534135900,79900,79900,79900,79900,17
|
|
20230712,151000,532777600,79900,79800,79900,79500,24
|
|
20230712,150900,530864600,79800,79900,79900,79700,23
|
|
20230712,150800,529029500,79700,79900,79900,79700,35
|
|
20230712,150700,526236600,79900,79700,79900,79500,24
|
|
20230712,150600,524323500,79700,79900,79900,79700,14
|
|
20230712,150500,523205300,79900,80000,80000,79700,66
|
|
20230712,150400,517938600,80000,80000,80000,79800,31
|
|
20230712,150300,515460800,80000,79900,80000,79900,16
|
|
20230712,150200,514181000,79800,79900,80000,79800,27
|
|
20230712,150100,512022600,79900,79900,80000,79900,14
|
|
20230712,150000,510903100,79900,79800,79900,79800,28
|
|
20230712,145900,508667300,79900,79900,79900,79900,16
|
|
20230712,145800,507388900,79900,79800,79900,79800,24
|
|
20230712,145700,505472400,79900,79900,80000,79900,21
|
|
20230712,145600,503793500,80000,79900,80000,79800,26
|
|
20230712,145500,501714100,79900,79900,79900,79800,20
|
|
20230712,145400,500116400,79900,80000,80000,79700,36
|
|
20230712,145300,497244100,80000,80000,80000,80000,24
|
|
20230712,145200,495324100,80000,80000,80000,79900,25
|
|
20230712,145100,493324400,79900,80000,80000,79900,15
|
|
20230712,145000,492124700,80000,80000,80000,79900,20
|
|
20230712,144900,490525600,80000,80000,80000,80000,17
|
|
20230712,144800,489165600,80000,79900,80000,79900,23
|
|
20230712,144700,487325800,79900,79800,79900,79700,20
|
|
20230712,144600,485730800,79800,79900,79900,79700,23
|
|
20230712,144500,483895400,79900,80000,80000,79800,30
|
|
20230712,144400,481499500,79600,79600,79600,79600,0
|
|
20230712,144300,481499500,79600,80000,80000,79600,37
|
|
20230712,144200,478543300,79900,80400,80400,79900,49
|
|
20230712,144100,474611500,80400,80200,80400,80200,16
|
|
20230712,144000,473325300,80200,80400,80500,80200,39
|
|
20230712,143900,470195000,80300,80400,80400,80100,4
|
|
20230712,143800,469873900,80200,80200,80600,80200,14
|
|
20230712,143700,468750700,80000,80300,80400,80000,26
|
|
20230712,143600,466664800,80300,80400,80600,80300,32
|
|
20230712,143500,464091700,80500,80800,80800,80400,29
|
|
20230712,143400,461756300,80500,80800,80800,80500,21
|
|
20230712,143300,460063700,80800,80600,80800,80500,30
|
|
20230712,143200,457645500,80400,80700,80800,80400,28
|
|
20230712,143100,455387000,80700,80800,80800,80700,33
|
|
20230712,143000,452720800,80800,80700,80800,80700,17
|
|
20230712,142900,451347700,80500,80200,80500,80100,204
|
|
20230712,142800,434960500,80100,80200,80200,80100,24
|
|
20230712,142700,433036000,80200,80300,80300,80200,21
|
|
20230712,142600,431350700,80300,80300,80300,80300,10
|
|
20230712,142500,430547700,80300,80300,80300,80200,32
|
|
20230712,142400,427978400,80300,80200,80300,80200,12
|
|
20230712,142300,427015000,80200,80200,80200,80100,24
|
|
20230712,142200,425091100,80200,80200,80200,80100,24
|
|
20230712,142100,423168500,80100,79900,80100,79900,155
|
|
20230712,142000,410772900,79900,79900,79900,79800,14
|
|
20230712,141900,409654400,79900,79800,79900,79800,37
|
|
20230712,141800,406699700,79900,79900,79900,79900,20
|
|
20230712,141700,405101700,79900,79900,79900,79900,19
|
|
20230712,141600,403583600,79900,79900,79900,79800,20
|
|
20230712,141500,401986500,79900,79800,79900,79800,47
|
|
20230712,141400,398233800,79900,79900,79900,79800,70
|
|
20230712,141300,392645800,79900,79900,79900,79800,29
|
|
20230712,141200,390329200,79800,79700,79900,79500,296
|
|
20230712,141100,366723200,79700,79400,79700,79400,220
|
|
20230712,141000,349225400,79400,79300,79400,79300,16
|
|
20230712,140900,347955100,79300,79300,79300,79200,16
|
|
20230712,140800,346686500,79300,79400,79400,79200,33
|
|
20230712,140700,344069200,79400,79400,79400,79300,20
|
|
20230712,140600,342481300,79300,79300,79400,79300,9
|
|
20230712,140500,341767500,79300,79300,79300,79300,2
|
|
20230712,140400,341608900,79300,79200,79300,79200,25
|
|
20230712,140300,339628000,79200,79300,79300,79200,21
|
|
20230712,140200,337963900,79100,79300,79300,79100,34
|
|
20230712,140100,335268900,79200,79000,79200,79000,67
|
|
20230712,140000,329973800,78900,78800,79000,78800,109
|
|
20230712,135900,321380100,78800,78700,78800,78700,23
|
|
20230712,135800,319568000,78800,78700,78800,78700,17
|
|
20230712,135700,318228800,78700,78500,78700,78500,41
|
|
20230712,135600,315006500,78600,78600,78600,78500,11
|
|
20230712,135500,314142000,78600,78600,78600,78400,14
|
|
20230712,135400,313043200,78500,78500,78600,78500,16
|
|
20230712,135300,311787000,78500,78300,78500,78200,100
|
|
20230712,135200,303945700,78300,78200,78500,78200,63
|
|
20230712,135100,299016900,78100,78100,78200,77900,177
|
|
20230712,135000,285194600,78000,78000,78100,78000,37
|
|
20230712,134900,282308500,77900,77900,77900,77900,9
|
|
20230712,134800,281607400,77900,77900,77900,77900,0
|
|
20230712,134700,281607400,77900,77900,77900,77900,0
|
|
20230712,134600,281607400,77900,77900,77900,77900,0
|
|
20230712,134500,281607400,77900,77900,77900,77900,9
|
|
20230712,134400,280906300,77900,77900,77900,77900,0
|
|
20230712,134300,280906300,77900,77900,77900,77900,0
|
|
20230712,134200,280906300,77900,77900,77900,77900,0
|
|
20230712,134100,280906300,77900,77900,77900,77900,9
|
|
20230712,134000,280205200,77900,77900,77900,77900,0
|
|
20230712,133900,280205200,77900,77900,77900,77900,3
|
|
20230712,133800,279971500,77900,77900,77900,77900,9
|
|
20230712,133700,279270400,77900,77900,77900,77900,50
|
|
20230712,133600,275375400,77900,77900,77900,77900,0
|
|
20230712,133500,275375400,77900,77900,77900,77900,0
|
|
20230712,133400,275375400,77900,77900,77900,77900,9
|
|
20230712,133300,274674300,78000,78000,78000,78000,0
|
|
20230712,133200,274674300,78000,78000,78000,78000,0
|
|
20230712,133100,274674300,78000,78000,78000,78000,71
|
|
20230712,133000,269136300,77900,77900,77900,77900,47
|
|
20230712,132900,265475000,77900,77900,77900,77900,0
|
|
20230712,132800,265475000,77900,77900,77900,77900,0
|
|
20230712,132700,265475000,77900,77900,77900,77900,0
|
|
20230712,132600,265475000,77900,77900,77900,77900,9
|
|
20230712,132500,264773900,77900,77900,77900,77900,0
|
|
20230712,132400,264773900,77900,77900,77900,77900,22
|
|
20230712,132300,263060100,77900,77900,77900,77900,0
|
|
20230712,132200,263060100,77900,77900,77900,77900,9
|
|
20230712,132100,262359000,77900,77900,77900,77900,0
|
|
20230712,132000,262359000,77900,77900,77900,77900,0
|
|
20230712,131900,262359000,77900,77900,77900,77900,0
|
|
20230712,131800,262359000,77900,77900,77900,77900,9
|
|
20230712,131700,261657900,77900,77900,77900,77900,0
|
|
20230712,131600,261657900,77900,77900,77900,77900,0
|
|
20230712,131500,261657900,77900,77900,77900,77900,9
|
|
20230712,131400,260956800,77900,77900,77900,77900,0
|
|
20230712,131300,260956800,77900,77900,77900,77900,0
|
|
20230712,131200,260956800,77900,77900,77900,77900,0
|
|
20230712,131100,260956800,77900,77900,77900,77900,9
|
|
20230712,131000,260255700,77900,77900,77900,77900,0
|
|
20230712,130900,260255700,77900,77900,77900,77900,0
|
|
20230712,130800,260255700,77900,77900,77900,77900,0
|
|
20230712,130700,260255700,77900,77900,77900,77900,29
|
|
20230712,130600,257996600,77900,77900,77900,77900,0
|
|
20230712,130500,257996600,77900,77900,77900,77900,0
|
|
20230712,130400,257996600,77900,77900,77900,77900,0
|
|
20230712,130300,257996600,77900,77900,77900,77900,9
|
|
20230712,130200,257295500,78100,78100,78100,78100,0
|
|
20230712,130100,257295500,78100,78100,78100,78100,0
|
|
20230712,130000,257295500,78100,78100,78100,78100,1
|
|
20230712,125900,257217400,77900,77900,77900,77900,9
|
|
20230712,125800,256516300,77900,77900,77900,77900,0
|
|
20230712,125700,256516300,77900,77900,77900,77900,0
|
|
20230712,125600,256516300,77900,77900,77900,77900,9
|
|
20230712,125500,255815200,77900,77900,77900,77900,0
|
|
20230712,125400,255815200,77900,77900,77900,77900,0
|
|
20230712,125300,255815200,77900,77900,77900,77900,0
|
|
20230712,125200,255815200,77900,77900,77900,77900,9
|
|
20230712,125100,255114100,77900,77900,77900,77900,0
|
|
20230712,125000,255114100,77900,77900,77900,77900,0
|
|
20230712,124900,255114100,77900,77900,77900,77900,0
|
|
20230712,124800,255114100,77900,77900,77900,77900,8
|
|
20230712,124700,254490900,78000,78000,78000,78000,0
|
|
20230712,124600,254490900,78000,78000,78000,78000,0
|
|
20230712,124500,254490900,78000,78000,78000,78000,10
|
|
20230712,124400,253710900,77900,77900,77900,77900,9
|
|
20230712,124300,253009800,78000,78000,78000,78000,0
|
|
20230712,124200,253009800,78000,78000,78000,78000,2
|
|
20230712,124100,252853800,78000,78000,78000,78000,0
|
|
20230712,124000,252853800,78000,78000,78000,78000,16
|
|
20230712,123900,251605800,78000,78000,78000,78000,0
|
|
20230712,123800,251605800,78000,78000,78000,78000,0
|
|
20230712,123700,251605800,78000,78000,78000,78000,9
|
|
20230712,123600,250903800,78000,78000,78000,78000,0
|
|
20230712,123500,250903800,78000,78000,78000,78000,2
|
|
20230712,123400,250747800,78000,78000,78000,78000,2
|
|
20230712,123300,250591800,78000,78000,78000,78000,10
|
|
20230712,123200,249811800,78000,78000,78000,78000,0
|
|
20230712,123100,249811800,78000,78000,78000,78000,2
|
|
20230712,123000,249655800,78100,77900,78100,77900,101
|
|
20230712,122900,241775500,77900,77900,77900,77900,11
|
|
20230712,122800,240918600,77900,77800,77900,77800,80
|
|
20230712,122700,234686700,77800,77800,77800,77800,0
|
|
20230712,122600,234686700,77800,77800,77800,77800,2
|
|
20230712,122500,234531100,77800,77900,77900,77800,11
|
|
20230712,122400,233675200,77800,77700,77800,77700,60
|
|
20230712,122300,229007400,77700,77700,77700,77700,1
|
|
20230712,122200,228929700,77700,77700,77700,77700,2
|
|
20230712,122100,228774300,77700,77800,77800,77700,10
|
|
20230712,122000,227997200,77700,77700,77700,77700,3
|
|
20230712,121900,227764100,77700,77700,77700,77700,2
|
|
20230712,121800,227608700,77700,77700,77700,77700,10
|
|
20230712,121700,226831700,77700,77700,77700,77700,2
|
|
20230712,121600,226676300,77700,77700,77700,77700,0
|
|
20230712,121500,226676300,77700,77800,77800,77700,11
|
|
20230712,121400,225820600,77700,77700,77700,77700,11
|
|
20230712,121300,224965900,77700,77700,77700,77700,1
|
|
20230712,121200,224888200,77700,77700,77700,77700,2
|
|
20230712,121100,224732800,77700,77700,77700,77700,1
|
|
20230712,121000,224655100,77700,77700,77700,77700,9
|
|
20230712,120900,223955800,77700,77700,77700,77700,14
|
|
20230712,120800,222868000,77700,77700,77700,77700,1
|
|
20230712,120700,222790300,77700,77700,77700,77700,2
|
|
20230712,120600,222634900,77700,77700,77700,77700,10
|
|
20230712,120500,221857900,77700,77700,77700,77700,0
|
|
20230712,120400,221857900,77700,77800,77800,77700,6
|
|
20230712,120300,221391300,77800,77800,77800,77700,74
|
|
20230712,120200,215634300,77800,77800,77800,77800,62
|
|
20230712,120100,210810700,77800,77800,77800,77800,2
|
|
20230712,120000,210655100,77800,77800,77800,77800,1
|
|
20230712,115900,210577300,77900,77800,77900,77800,11
|
|
20230712,115800,209721400,77800,77800,77800,77800,2
|
|
20230712,115700,209565800,77800,77800,77800,77800,1
|
|
20230712,115600,209488000,77800,77800,77800,77800,2
|
|
20230712,115500,209332400,77800,77800,77800,77800,10
|
|
20230712,115400,208554400,77800,77800,77800,77800,2
|
|
20230712,115300,208398800,77800,77800,77800,77800,0
|
|
20230712,115200,208398800,77800,77800,77800,77800,1
|
|
20230712,115100,208321000,77800,77800,77800,77800,39
|
|
20230712,115000,205286800,77800,77800,77800,77800,1
|
|
20230712,114900,205209000,77800,77800,77800,77800,2
|
|
20230712,114800,205053400,77800,77800,77800,77800,0
|
|
20230712,114700,205053400,77800,77900,77900,77800,23
|
|
20230712,114600,203262700,77800,77800,77800,77800,2
|
|
20230712,114500,203107100,77800,77800,77800,77800,1
|
|
20230712,114400,203029300,77800,77800,77800,77800,2
|
|
20230712,114300,202873700,77800,77800,77800,77800,10
|
|
20230712,114200,202095700,77800,77800,77800,77800,0
|
|
20230712,114100,202095700,77800,77900,77900,77800,3
|
|
20230712,114000,201862200,77800,77800,77900,77800,11
|
|
20230712,113900,201006300,77800,77800,77800,77800,2
|
|
20230712,113800,200850700,77800,77800,77800,77800,51
|
|
20230712,113700,196882900,77800,77800,77800,77800,0
|
|
20230712,113600,196882900,77800,77800,77800,77800,11
|
|
20230712,113500,196027100,77800,77800,77800,77800,2
|
|
20230712,113400,195871500,77800,77800,77800,77800,0
|
|
20230712,113300,195871500,77800,77800,77800,77800,0
|
|
20230712,113200,195871500,77800,77800,77800,77800,8
|
|
20230712,113100,195249100,77800,77800,77800,77800,0
|
|
20230712,113000,195249100,77800,77800,77800,77800,0
|
|
20230712,112900,195249100,77800,77800,77800,77800,38
|
|
20230712,112800,192292700,77800,77800,77800,77800,9
|
|
20230712,112700,191592500,77800,77800,77800,77800,0
|
|
20230712,112600,191592500,77800,77800,77800,77800,1
|
|
20230712,112500,191514700,77800,77800,77800,77800,0
|
|
20230712,112400,191514700,77800,77800,77800,77800,11
|
|
20230712,112300,190658900,77800,77800,77800,77800,0
|
|
20230712,112200,190658900,77800,77800,77800,77800,1
|
|
20230712,112100,190581100,77800,77800,77800,77800,0
|
|
20230712,112000,190581100,77800,77800,77800,77800,10
|
|
20230712,111900,189803100,77800,77800,77800,77800,17
|
|
20230712,111800,188480500,77800,77800,77800,77800,2
|
|
20230712,111700,188324900,77800,77800,77800,77800,33
|
|
20230712,111600,185757500,77800,77800,77800,77800,1
|
|
20230712,111500,185679700,77800,77800,77800,77800,0
|
|
20230712,111400,185679700,77800,77800,77800,77800,1
|
|
20230712,111300,185601900,77800,77800,77800,77800,9
|
|
20230712,111200,184901700,77800,77800,77800,77800,2
|
|
20230712,111100,184746100,77800,77800,77800,77800,1
|
|
20230712,111000,184668300,77900,77900,77900,77900,1
|
|
20230712,110900,184590400,77800,77800,77800,77800,10
|
|
20230712,110800,183812400,77800,77800,77800,77800,5
|
|
20230712,110700,183423400,77800,77800,77800,77800,2
|
|
20230712,110600,183267800,77800,77800,77800,77800,0
|
|
20230712,110500,183267800,77800,77800,77800,77800,11
|
|
20230712,110400,182412000,77800,77800,77800,77800,0
|
|
20230712,110300,182412000,77800,77800,77800,77800,2
|
|
20230712,110200,182256400,77800,77800,77800,77800,0
|
|
20230712,110100,182256400,77800,77900,77900,77800,22
|
|
20230712,110000,180543600,77900,77900,77900,77900,0
|
|
20230712,105900,180543600,77900,77800,77900,77800,2
|
|
20230712,105800,180387900,77800,77800,77800,77800,9
|
|
20230712,105700,179687700,77800,77800,77800,77800,14
|
|
20230712,105600,178598500,77900,77900,77900,77900,1
|
|
20230712,105500,178520600,77800,77800,77800,77800,1
|
|
20230712,105400,178442800,77800,77800,77800,77800,9
|
|
20230712,105300,177742600,77800,77800,77800,77800,2
|
|
20230712,105200,177587000,77800,77800,77800,77800,2
|
|
20230712,105100,177431400,77800,77800,77800,77800,0
|
|
20230712,105000,177431400,77800,77800,77800,77800,10
|
|
20230712,104900,176653400,77800,77800,77800,77800,0
|
|
20230712,104800,176653400,77800,77800,77800,77800,2
|
|
20230712,104700,176497800,77800,77800,77800,77800,0
|
|
20230712,104600,176497800,77800,77800,77800,77800,10
|
|
20230712,104500,175719800,77800,77800,77800,77800,0
|
|
20230712,104400,175719800,77800,77800,77800,77800,2
|
|
20230712,104300,175564200,77800,77800,77800,77800,0
|
|
20230712,104200,175564200,77800,77800,77800,77800,10
|
|
20230712,104100,174786200,77900,77900,77900,77900,167
|
|
20230712,104000,161776900,77900,78100,78100,77900,254
|
|
20230712,103900,141984500,78200,78200,78200,78200,15
|
|
20230712,103800,140811500,78200,78200,78200,78200,8
|
|
20230712,103700,140185900,78200,78200,78200,78200,7
|
|
20230712,103600,139638500,78200,78200,78200,78200,1
|
|
20230712,103500,139560300,78200,78200,78200,78200,9
|
|
20230712,103400,138856500,78200,78200,78200,78200,2
|
|
20230712,103300,138700100,78200,78200,78200,78200,1
|
|
20230712,103200,138621900,78200,78200,78200,78200,2
|
|
20230712,103100,138465500,78200,78200,78300,78200,12
|
|
20230712,103000,137527000,78300,78300,78300,78300,4
|
|
20230712,102900,137213800,78300,78300,78300,78300,1
|
|
20230712,102800,137135500,78300,78300,78300,78300,0
|
|
20230712,102700,137135500,78300,78300,78300,78300,11
|
|
20230712,102600,136274200,78300,78300,78300,78300,10
|
|
20230712,102500,135491200,78300,78300,78300,78300,1
|
|
20230712,102400,135412900,78300,78300,78300,78300,0
|
|
20230712,102300,135412900,78300,78300,78300,78300,24
|
|
20230712,102200,133533700,78400,78400,78400,78400,2
|
|
20230712,102100,133376900,78300,78300,78300,78300,1
|
|
20230712,102000,133298600,78300,78200,78300,78200,16
|
|
20230712,101900,132046700,78200,78200,78200,78200,1
|
|
20230712,101800,131968500,78200,78200,78200,78200,2
|
|
20230712,101700,131812100,78100,78100,78100,78100,0
|
|
20230712,101600,131812100,78100,78200,78200,78100,12
|
|
20230712,101500,130874500,78200,78200,78200,78200,0
|
|
20230712,101400,130874500,78200,78000,78200,78000,75
|
|
20230712,101300,125010400,78100,78100,78100,78100,50
|
|
20230712,101200,121105400,78000,78100,78100,78000,10
|
|
20230712,101100,120325300,78100,78100,78100,78100,3
|
|
20230712,101000,120091000,78100,78100,78100,78100,47
|
|
20230712,100900,116420300,78100,78100,78100,78100,1
|
|
20230712,100800,116342200,78100,78000,78100,78000,12
|
|
20230712,100700,115406100,78100,78100,78100,78100,2
|
|
20230712,100600,115249900,78200,78200,78200,78200,0
|
|
20230712,100500,115249900,78200,78200,78200,78200,13
|
|
20230712,100400,114233300,78300,78000,79000,78000,626
|
|
20230712,100300,65150000,77900,78000,78000,77900,4
|
|
20230712,100200,64838300,77900,77900,77900,77900,1
|
|
20230712,100100,64760400,77900,77900,77900,77900,9
|
|
20230712,100000,64059300,77900,77900,77900,77900,15
|
|
20230712,095900,62890800,77800,77800,77800,77800,8
|
|
20230712,095800,62268400,77800,77800,77800,77800,1
|
|
20230712,095700,62190600,77800,77800,77800,77800,11
|
|
20230712,095600,61334800,77900,77900,77900,77900,130
|
|
20230712,095500,51207800,77800,77800,77800,77800,9
|
|
20230712,095400,50507600,77800,77800,77800,77800,0
|
|
20230712,095300,50507600,77800,77900,77900,77800,212
|
|
20230712,095200,33993700,77900,77900,77900,77900,0
|
|
20230712,095100,33993700,77900,77900,77900,77900,0
|
|
20230712,095000,33993700,77900,77900,77900,77900,1
|
|
20230712,094900,33915800,77800,77900,77900,77800,47
|
|
20230712,094800,30255400,77900,77900,77900,77900,0
|
|
20230712,094700,30255400,77900,77900,77900,77900,0
|
|
20230712,094600,30255400,77900,77900,77900,77900,3
|
|
20230712,094500,30021700,77900,77900,77900,77900,11
|
|
20230712,094400,29164800,77900,77900,77900,77900,0
|
|
20230712,094300,29164800,77900,77900,77900,77900,1
|
|
20230712,094200,29086900,77900,77900,77900,77900,3
|
|
20230712,094100,28853200,77900,77900,77900,77900,10
|
|
20230712,094000,28074200,77900,77900,77900,77900,0
|
|
20230712,093900,28074200,77900,77900,77900,77900,2
|
|
20230712,093800,27918400,77900,77900,77900,77900,14
|
|
20230712,093700,26827800,77900,77900,77900,77900,0
|
|
20230712,093600,26827800,77900,77900,77900,77900,8
|
|
20230712,093500,26204600,77900,77900,77900,77900,3
|
|
20230712,093400,25970900,77900,78000,78000,77900,36
|
|
20230712,093300,23166400,78000,78000,78000,78000,21
|
|
20230712,093200,21528400,77900,77900,77900,77900,8
|
|
20230712,093100,20905200,77800,77800,77800,77800,3
|
|
20230712,093000,20671800,77800,77800,77900,77800,11
|
|
20230712,092900,19815900,77800,77800,77800,77800,0
|
|
20230712,092800,19815900,77800,77800,77800,77800,0
|
|
20230712,092700,19815900,77800,77800,77800,77800,0
|
|
20230712,092600,19815900,77800,77900,77900,77800,11
|
|
20230712,092500,18959900,78000,78000,78000,78000,1
|
|
20230712,092400,18881900,77900,77900,77900,77900,24
|
|
20230712,092300,17012300,77900,77900,77900,77900,3
|
|
20230712,092200,16778600,77900,77900,77900,77900,11
|
|
20230712,092100,15921700,77900,77900,77900,77900,0
|
|
20230712,092000,15921700,77900,77900,77900,77900,1
|
|
20230712,091900,15843800,77900,77900,77900,77900,20
|
|
20230712,091800,14285800,77900,78000,78000,77900,57
|
|
20230712,091700,9841600,78000,78000,78000,78000,8
|
|
20230712,091600,9217600,78100,78100,78100,78100,1
|
|
20230712,091500,9139500,78000,78000,78000,78000,10
|
|
20230712,091400,8359500,78000,78000,78000,78000,0
|
|
20230712,091300,8359500,78000,78000,78000,78000,0
|
|
20230712,091200,8359500,78000,78000,78000,78000,3
|
|
20230712,091100,8125500,78100,78000,78100,78000,15
|
|
20230712,091000,6955000,78100,78100,78100,78100,2
|
|
20230712,090900,6798800,78000,78000,78000,78000,2
|
|
20230712,090800,6642800,78000,78000,78000,78000,1
|
|
20230712,090700,6564800,78000,78100,78100,78000,21
|
|
20230712,090600,4925800,78000,78000,78000,78000,0
|
|
20230712,090500,4925800,78000,78000,78000,78000,6
|
|
20230712,090400,4457800,78000,78000,78000,78000,0
|
|
20230712,090300,4457800,78000,78000,78000,78000,8
|
|
20230712,090200,3833800,78100,78100,78100,78100,2
|
|
20230712,090100,3677600,78100,78200,78200,78100,23
|
|
20230712,090000,1879800,78300,78500,78500,78300,24
|