574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183100,593236000,81500,81500,81500,81500,224
|
|
20230713,183000,593236000,81500,81500,81500,81500,0
|
|
20230713,182900,593236000,81500,81500,81500,81500,0
|
|
20230713,182800,593236000,81500,81500,81500,81500,0
|
|
20230713,182700,593236000,81500,81500,81500,81500,0
|
|
20230713,182600,593236000,81500,81500,81500,81500,0
|
|
20230713,182500,593236000,81500,81500,81500,81500,0
|
|
20230713,182400,593236000,81500,81500,81500,81500,0
|
|
20230713,182300,593236000,81500,81500,81500,81500,0
|
|
20230713,182200,593236000,81500,81500,81500,81500,0
|
|
20230713,182100,593236000,81500,81500,81500,81500,0
|
|
20230713,182000,593236000,81500,81500,81500,81500,0
|
|
20230713,181900,593236000,81500,81500,81500,81500,0
|
|
20230713,181800,593236000,81500,81500,81500,81500,0
|
|
20230713,181700,593236000,81500,81500,81500,81500,0
|
|
20230713,181600,593236000,81500,81500,81500,81500,0
|
|
20230713,181500,593236000,81500,81500,81500,81500,0
|
|
20230713,181400,593236000,81500,81500,81500,81500,0
|
|
20230713,181300,593236000,81500,81500,81500,81500,0
|
|
20230713,181200,593236000,81500,81500,81500,81500,0
|
|
20230713,181100,593236000,81500,81500,81500,81500,0
|
|
20230713,181000,593236000,81500,81500,81500,81500,0
|
|
20230713,180900,593236000,81500,81500,81500,81500,0
|
|
20230713,180800,593236000,81500,81500,81500,81500,0
|
|
20230713,180700,593236000,81500,81500,81500,81500,0
|
|
20230713,180600,593236000,81500,81500,81500,81500,0
|
|
20230713,180500,593236000,81500,81500,81500,81500,0
|
|
20230713,180400,593236000,81500,81500,81500,81500,0
|
|
20230713,180300,593236000,81500,81500,81500,81500,0
|
|
20230713,180200,593236000,81500,81500,81500,81500,0
|
|
20230713,180100,593236000,81500,81500,81500,81500,224
|
|
20230713,180000,593236000,81500,81500,81500,81500,0
|
|
20230713,175900,593236000,81500,81500,81500,81500,0
|
|
20230713,175800,593236000,81500,81500,81500,81500,0
|
|
20230713,175700,593236000,81500,81500,81500,81500,0
|
|
20230713,175600,593236000,81500,81500,81500,81500,0
|
|
20230713,175500,593236000,81500,81500,81500,81500,0
|
|
20230713,175400,593236000,81500,81500,81500,81500,0
|
|
20230713,175300,593236000,81500,81500,81500,81500,0
|
|
20230713,175200,593236000,81500,81500,81500,81500,0
|
|
20230713,175100,593236000,81500,81500,81500,81500,0
|
|
20230713,175000,593236000,81500,81500,81500,81500,0
|
|
20230713,174900,593236000,81500,81500,81500,81500,0
|
|
20230713,174800,593236000,81500,81500,81500,81500,0
|
|
20230713,174700,593236000,81500,81500,81500,81500,0
|
|
20230713,174600,593236000,81500,81500,81500,81500,0
|
|
20230713,174500,593236000,81500,81500,81500,81500,0
|
|
20230713,174400,593236000,81500,81500,81500,81500,0
|
|
20230713,174300,593236000,81500,81500,81500,81500,0
|
|
20230713,174200,593236000,81500,81500,81500,81500,0
|
|
20230713,174100,593236000,81500,81500,81500,81500,0
|
|
20230713,174000,593236000,81500,81500,81500,81500,0
|
|
20230713,173900,593236000,81500,81500,81500,81500,0
|
|
20230713,173800,593236000,81500,81500,81500,81500,0
|
|
20230713,173700,593236000,81500,81500,81500,81500,0
|
|
20230713,173600,593236000,81500,81500,81500,81500,0
|
|
20230713,173500,593236000,81500,81500,81500,81500,0
|
|
20230713,173400,593236000,81500,81500,81500,81500,0
|
|
20230713,173300,593236000,81500,81500,81500,81500,0
|
|
20230713,173200,593236000,81500,81500,81500,81500,0
|
|
20230713,173100,593236000,81500,81500,81500,81500,224
|
|
20230713,173000,593236000,81500,81500,81500,81500,0
|
|
20230713,172900,593236000,81500,81500,81500,81500,0
|
|
20230713,172800,593236000,81500,81500,81500,81500,0
|
|
20230713,172700,593236000,81500,81500,81500,81500,0
|
|
20230713,172600,593236000,81500,81500,81500,81500,0
|
|
20230713,172500,593236000,81500,81500,81500,81500,0
|
|
20230713,172400,593236000,81500,81500,81500,81500,0
|
|
20230713,172300,593236000,81500,81500,81500,81500,0
|
|
20230713,172200,593236000,81500,81500,81500,81500,0
|
|
20230713,172100,593236000,81500,81500,81500,81500,0
|
|
20230713,172000,593236000,81500,81500,81500,81500,0
|
|
20230713,171900,593236000,81500,81500,81500,81500,0
|
|
20230713,171800,593236000,81500,81500,81500,81500,0
|
|
20230713,171700,593236000,81500,81500,81500,81500,0
|
|
20230713,171600,593236000,81500,81500,81500,81500,0
|
|
20230713,171500,593236000,81500,81500,81500,81500,0
|
|
20230713,171400,593236000,81500,81500,81500,81500,0
|
|
20230713,171300,593236000,81500,81500,81500,81500,0
|
|
20230713,171200,593236000,81500,81500,81500,81500,0
|
|
20230713,171100,593236000,81500,81500,81500,81500,0
|
|
20230713,171000,593236000,81500,81500,81500,81500,0
|
|
20230713,170900,593236000,81500,81500,81500,81500,0
|
|
20230713,170800,593236000,81500,81500,81500,81500,0
|
|
20230713,170700,593236000,81500,81500,81500,81500,0
|
|
20230713,170600,593236000,81500,81500,81500,81500,0
|
|
20230713,170500,593236000,81500,81500,81500,81500,0
|
|
20230713,170400,593236000,81500,81500,81500,81500,0
|
|
20230713,170300,593236000,81500,81500,81500,81500,0
|
|
20230713,170200,593236000,81500,81500,81500,81500,0
|
|
20230713,170100,593236000,81500,81500,81500,81500,224
|
|
20230713,170000,593236000,81500,81500,81500,81500,0
|
|
20230713,165900,593236000,81500,81500,81500,81500,0
|
|
20230713,165800,593236000,81500,81500,81500,81500,0
|
|
20230713,165700,593236000,81500,81500,81500,81500,0
|
|
20230713,165600,593236000,81500,81500,81500,81500,0
|
|
20230713,165500,593236000,81500,81500,81500,81500,0
|
|
20230713,165400,593236000,81500,81500,81500,81500,0
|
|
20230713,165300,593236000,81500,81500,81500,81500,0
|
|
20230713,165200,593236000,81500,81500,81500,81500,0
|
|
20230713,165100,593236000,81500,81500,81500,81500,0
|
|
20230713,165000,593236000,81500,81500,81500,81500,0
|
|
20230713,164900,593236000,81500,81500,81500,81500,0
|
|
20230713,164800,593236000,81500,81500,81500,81500,0
|
|
20230713,164700,593236000,81500,81500,81500,81500,0
|
|
20230713,164600,593236000,81500,81500,81500,81500,0
|
|
20230713,164500,593236000,81500,81500,81500,81500,0
|
|
20230713,164400,593236000,81500,81500,81500,81500,0
|
|
20230713,164300,593236000,81500,81500,81500,81500,0
|
|
20230713,164200,593236000,81500,81500,81500,81500,0
|
|
20230713,164100,593236000,81500,81500,81500,81500,0
|
|
20230713,164000,593236000,81500,81500,81500,81500,0
|
|
20230713,163900,593236000,81500,81500,81500,81500,0
|
|
20230713,163800,593236000,81500,81500,81500,81500,0
|
|
20230713,163700,593236000,81500,81500,81500,81500,0
|
|
20230713,163600,593236000,81500,81500,81500,81500,0
|
|
20230713,163500,593236000,81500,81500,81500,81500,0
|
|
20230713,163400,593236000,81500,81500,81500,81500,0
|
|
20230713,163300,593236000,81500,81500,81500,81500,0
|
|
20230713,163200,593236000,81500,81500,81500,81500,0
|
|
20230713,163100,593236000,81500,81500,81500,81500,224
|
|
20230713,163000,593236000,81500,81500,81500,81500,0
|
|
20230713,162900,593236000,81500,81500,81500,81500,0
|
|
20230713,162800,593236000,81500,81500,81500,81500,0
|
|
20230713,162700,593236000,81500,81500,81500,81500,0
|
|
20230713,162600,593236000,81500,81500,81500,81500,0
|
|
20230713,162500,593236000,81500,81500,81500,81500,0
|
|
20230713,162400,593236000,81500,81500,81500,81500,0
|
|
20230713,162300,593236000,81500,81500,81500,81500,0
|
|
20230713,162200,593236000,81500,81500,81500,81500,0
|
|
20230713,162100,593236000,81500,81500,81500,81500,0
|
|
20230713,162000,593236000,81500,81500,81500,81500,0
|
|
20230713,161900,593236000,81500,81500,81500,81500,0
|
|
20230713,161800,593236000,81500,81500,81500,81500,0
|
|
20230713,161700,593236000,81500,81500,81500,81500,0
|
|
20230713,161600,593236000,81500,81500,81500,81500,0
|
|
20230713,161500,593236000,81500,81500,81500,81500,0
|
|
20230713,161400,593236000,81500,81500,81500,81500,0
|
|
20230713,161300,593236000,81500,81500,81500,81500,0
|
|
20230713,161200,593236000,81500,81500,81500,81500,0
|
|
20230713,161100,593236000,81500,81500,81500,81500,0
|
|
20230713,161000,593236000,81500,81500,81500,81500,0
|
|
20230713,160900,593236000,81500,81500,81500,81500,0
|
|
20230713,160800,593236000,81500,81500,81500,81500,0
|
|
20230713,160700,593236000,81500,81500,81500,81500,0
|
|
20230713,160600,593236000,81500,81500,81500,81500,0
|
|
20230713,160500,593236000,81500,81500,81500,81500,0
|
|
20230713,160400,593236000,81500,81500,81500,81500,0
|
|
20230713,160300,593236000,81500,81500,81500,81500,0
|
|
20230713,160200,593236000,81500,81500,81500,81500,0
|
|
20230713,160100,593236000,81500,81500,81500,81500,224
|
|
20230713,160000,593236000,81500,81500,81500,81500,0
|
|
20230713,155900,593236000,81500,81500,81500,81500,0
|
|
20230713,155800,593236000,81500,81500,81500,81500,0
|
|
20230713,155700,593236000,81500,81500,81500,81500,0
|
|
20230713,155600,593236000,81500,81500,81500,81500,0
|
|
20230713,155500,593236000,81500,81500,81500,81500,0
|
|
20230713,155400,593236000,81500,81500,81500,81500,0
|
|
20230713,155300,593236000,81500,81500,81500,81500,0
|
|
20230713,155200,593236000,81500,81500,81500,81500,0
|
|
20230713,155100,593236000,81500,81500,81500,81500,0
|
|
20230713,155000,593236000,81500,81500,81500,81500,0
|
|
20230713,154900,593236000,81500,81500,81500,81500,0
|
|
20230713,154800,593236000,81500,81500,81500,81500,0
|
|
20230713,154700,593236000,81500,81500,81500,81500,0
|
|
20230713,154600,593236000,81500,81500,81500,81500,0
|
|
20230713,154500,593236000,81500,81500,81500,81500,0
|
|
20230713,154400,593236000,81500,81500,81500,81500,0
|
|
20230713,154300,593236000,81500,81500,81500,81500,0
|
|
20230713,154200,593236000,81500,81500,81500,81500,0
|
|
20230713,154100,593236000,81500,81500,81500,81500,0
|
|
20230713,154000,593236000,81500,81500,81500,81500,0
|
|
20230713,153900,593236000,81500,81500,81500,81500,0
|
|
20230713,153800,593236000,81500,81500,81500,81500,0
|
|
20230713,153700,593236000,81500,81500,81500,81500,0
|
|
20230713,153600,593236000,81500,81500,81500,81500,0
|
|
20230713,153500,593236000,81500,81500,81500,81500,0
|
|
20230713,153400,593236000,81500,81500,81500,81500,0
|
|
20230713,153300,593236000,81500,81500,81500,81500,0
|
|
20230713,153200,593236000,81500,81500,81500,81500,0
|
|
20230713,153100,593236000,81500,81500,81500,81500,224
|
|
20230713,153000,593236000,81500,81500,81500,81500,224
|
|
20230713,152900,574980000,81500,81500,81500,81500,0
|
|
20230713,152800,574980000,81500,81500,81500,81500,0
|
|
20230713,152700,574980000,81500,81500,81500,81500,0
|
|
20230713,152600,574980000,81500,81500,81500,81500,0
|
|
20230713,152500,574980000,81500,81500,81500,81500,0
|
|
20230713,152400,574980000,81500,81500,81500,81500,0
|
|
20230713,152300,574980000,81500,81500,81500,81500,0
|
|
20230713,152200,574980000,81500,81500,81500,81500,0
|
|
20230713,152100,574980000,81500,81500,81500,81500,0
|
|
20230713,152000,574980000,81500,81500,81500,81500,0
|
|
20230713,151900,574980000,81500,81300,81500,81300,9
|
|
20230713,151800,574248100,81300,81500,81500,81300,9
|
|
20230713,151700,573515000,81500,81500,81500,81300,28
|
|
20230713,151600,571234400,81500,81500,81500,81300,25
|
|
20230713,151500,569197100,81500,81500,81500,81300,20
|
|
20230713,151400,567567900,81500,81500,81500,81300,27
|
|
20230713,151300,565367600,81500,81500,81500,81300,24
|
|
20230713,151200,563415800,81500,81500,81500,81300,22
|
|
20230713,151100,561623000,81500,81600,81600,81300,24
|
|
20230713,151000,559667500,81500,81300,81500,81300,31
|
|
20230713,150900,557143000,81500,81500,81500,81500,3
|
|
20230713,150800,556898500,81500,81500,81500,81300,25
|
|
20230713,150700,554861200,81300,81500,81500,81300,31
|
|
20230713,150600,552337500,81500,81500,81500,81500,24
|
|
20230713,150500,550381500,81500,81500,81500,81500,19
|
|
20230713,150400,548833000,81500,81300,81500,81300,17
|
|
20230713,150300,547450100,81300,81500,81500,81300,153
|
|
20230713,150200,535006800,81300,81500,81500,81300,20
|
|
20230713,150100,533377000,81300,81500,81500,81300,25
|
|
20230713,150000,531339700,81300,81500,81500,81300,6
|
|
20230713,145900,530850900,81400,81500,81500,81300,24
|
|
20230713,145800,528896400,81300,81500,81500,81300,39
|
|
20230713,145700,525719500,81400,81500,81500,81400,18
|
|
20230713,145600,524252600,81400,81500,81500,81400,23
|
|
20230713,145500,522378300,81400,81500,81500,81400,4
|
|
20230713,145400,522052400,81400,81400,81500,81400,37
|
|
20230713,145300,519037600,81400,81300,81500,81300,8
|
|
20230713,145200,518386400,81500,81300,81500,81300,21
|
|
20230713,145100,516676700,81400,81400,81400,81300,4
|
|
20230713,145000,516351200,81500,81500,81500,81300,123
|
|
20230713,144900,506346900,81500,81400,81500,81300,38
|
|
20230713,144800,503253200,81400,81500,81500,81300,24
|
|
20230713,144700,501297500,81500,81500,81500,81400,4
|
|
20230713,144600,500971600,81400,81500,81500,81300,18
|
|
20230713,144500,499506300,81500,81500,81500,81300,23
|
|
20230713,144400,497632200,81300,81400,81500,81300,38
|
|
20230713,144300,494536900,81400,81500,81500,81400,26
|
|
20230713,144200,492418000,81400,81500,81500,81400,5
|
|
20230713,144100,492010700,81400,81400,81500,81400,19
|
|
20230713,144000,490462500,81400,81400,81400,81400,7
|
|
20230713,143900,489892700,81300,81500,81500,81300,16
|
|
20230713,143800,488588900,81300,81500,81500,81300,4
|
|
20230713,143700,488263100,81400,81400,81400,81300,28
|
|
20230713,143600,485984100,81300,81500,81500,81300,17
|
|
20230713,143500,484598800,81300,81400,81500,81300,27
|
|
20230713,143400,482400900,81400,81400,81500,81400,15
|
|
20230713,143300,481179600,81300,81400,81400,81300,4
|
|
20230713,143200,480854100,81400,81400,81500,81400,36
|
|
20230713,143100,477921500,81300,81400,81400,81300,16
|
|
20230713,143000,476619200,81400,81500,81500,81300,28
|
|
20230713,142900,474338100,81300,81500,81500,81300,4
|
|
20230713,142800,474012300,81300,81400,81500,81300,24
|
|
20230713,142700,472057100,81400,81400,81500,81400,14
|
|
20230713,142600,470917400,81300,81300,81500,81300,23
|
|
20230713,142500,469045200,81400,81400,81400,81300,24
|
|
20230713,142400,467091700,81400,81400,81400,81300,7
|
|
20230713,142300,466522000,81400,81400,81500,81400,25
|
|
20230713,142200,464485200,81400,81400,81500,81400,14
|
|
20230713,142100,463345300,81400,81400,81500,81300,26
|
|
20230713,142000,461227700,81400,81500,81500,81400,5
|
|
20230713,141900,460820300,81500,81400,81500,81400,26
|
|
20230713,141800,458701500,81400,81500,81500,81400,18
|
|
20230713,141700,457234700,81400,81400,81500,81400,16
|
|
20230713,141600,455932000,81300,81400,81500,81300,27
|
|
20230713,141500,453734500,81300,81400,81500,81300,16
|
|
20230713,141400,452431900,81400,81400,81400,81300,13
|
|
20230713,141300,451373800,81400,81400,81500,81300,20
|
|
20230713,141200,449745700,81300,81300,81500,81300,172
|
|
20230713,141100,435738700,81100,81300,81300,81100,14
|
|
20230713,141000,434600700,81300,81300,81300,81000,16
|
|
20230713,140900,433300400,81300,81300,81300,81000,47
|
|
20230713,140800,429484100,81200,81200,81300,81200,13
|
|
20230713,140700,428428200,81300,81100,81300,81100,5
|
|
20230713,140600,428022100,81300,81300,81300,81100,22
|
|
20230713,140500,426233700,81300,81200,81300,81100,26
|
|
20230713,140400,424120700,81200,81200,81300,81200,21
|
|
20230713,140300,422415100,81100,81100,81300,81100,19
|
|
20230713,140200,420871500,81100,81100,81300,81100,7
|
|
20230713,140100,420303200,81100,81000,81100,81000,6
|
|
20230713,140000,419816700,81200,81000,81200,80900,11
|
|
20230713,135900,418925200,81000,80900,81300,80900,51
|
|
20230713,135800,414790500,81000,81000,81300,80900,36
|
|
20230713,135700,411876700,81000,81000,81200,81000,53
|
|
20230713,135600,407579800,81000,81000,81200,81000,57
|
|
20230713,135500,402958300,81000,81100,81200,81000,38
|
|
20230713,135400,399877100,81100,81200,81200,81100,25
|
|
20230713,135300,397847500,81200,81200,81200,81100,4
|
|
20230713,135200,397522800,81200,81100,81200,81000,8
|
|
20230713,135100,396873800,81200,81100,81200,81100,21
|
|
20230713,135000,395170500,81100,81100,81100,81000,21
|
|
20230713,134900,393467500,81000,81100,81100,81000,6
|
|
20230713,134800,392981200,81100,81000,81100,81000,21
|
|
20230713,134700,391278200,81000,81000,81000,80900,18
|
|
20230713,134600,389820800,81000,81000,81000,80900,137
|
|
20230713,134500,378723900,81000,81000,81000,81000,3
|
|
20230713,134400,378480900,81000,81000,81000,81000,1
|
|
20230713,134300,378399900,81000,81000,81000,81000,3
|
|
20230713,134200,378156900,81000,81000,81000,81000,1
|
|
20230713,134100,378075900,81000,81000,81000,81000,1
|
|
20230713,134000,377994900,81000,81000,81000,81000,3
|
|
20230713,133900,377751900,81000,81000,81000,81000,2
|
|
20230713,133800,377589900,81000,81000,81000,81000,2
|
|
20230713,133700,377427900,81000,81000,81000,81000,1
|
|
20230713,133600,377346900,81000,81000,81000,81000,5
|
|
20230713,133500,376941900,81000,81000,81000,81000,1
|
|
20230713,133400,376860900,81100,81000,81100,81000,7
|
|
20230713,133300,376293800,81000,81000,81000,80900,3
|
|
20230713,133200,376050900,81000,80800,81200,80800,221
|
|
20230713,133100,358120000,81000,81000,81000,80900,6
|
|
20230713,133000,357634100,80800,81000,81000,80800,32
|
|
20230713,132900,355044800,80900,80900,81000,80900,4
|
|
20230713,132800,354721100,81000,80900,81000,80900,5
|
|
20230713,132700,354316300,81000,80900,81000,80900,24
|
|
20230713,132600,352372700,81000,80900,81000,80900,12
|
|
20230713,132500,351400800,81000,80900,81000,80900,22
|
|
20230713,132400,349619200,81000,81000,81000,80900,18
|
|
20230713,132300,348161300,81000,81000,81000,81000,1
|
|
20230713,132200,348080300,81000,81000,81000,80900,14
|
|
20230713,132100,346946400,81000,80900,81000,80900,2
|
|
20230713,132000,346784500,80900,81000,81000,80900,21
|
|
20230713,131900,345083700,80900,80900,80900,80900,2
|
|
20230713,131800,344921900,81000,81000,81100,81000,20
|
|
20230713,131700,343301800,81000,80900,81000,80900,4
|
|
20230713,131600,342977900,80900,81000,81000,80900,11
|
|
20230713,131500,342087000,80900,81000,81000,80900,50
|
|
20230713,131400,338037200,81000,81000,81000,81000,1
|
|
20230713,131300,337956200,81000,81000,81000,81000,8
|
|
20230713,131200,337308200,81000,81000,81000,81000,2
|
|
20230713,131100,337146200,81000,81000,81000,81000,3
|
|
20230713,131000,336903200,81100,81100,81100,81000,5
|
|
20230713,130900,336497800,81000,81000,81000,81000,3
|
|
20230713,130800,336254800,81000,81000,81000,81000,2
|
|
20230713,130700,336092800,81000,81000,81000,80900,12
|
|
20230713,130600,335121000,81000,81000,81000,81000,11
|
|
20230713,130500,334230000,81000,81000,81000,81000,37
|
|
20230713,130400,331233000,81000,81000,81000,81000,3
|
|
20230713,130300,330990000,81000,81000,81000,81000,1
|
|
20230713,130200,330909000,81000,81000,81000,80900,22
|
|
20230713,130100,329127200,81000,81000,81000,80900,6
|
|
20230713,130000,328641400,80900,80900,81000,80900,19
|
|
20230713,125900,327102700,81000,81000,81000,80900,6
|
|
20230713,125800,326617000,80900,80900,80900,80900,1
|
|
20230713,125700,326536100,80900,80800,80900,80800,7
|
|
20230713,125600,325970000,81000,81000,81000,80800,15
|
|
20230713,125500,324755900,80900,81000,81000,80900,12
|
|
20230713,125400,323784100,81000,81000,81000,81000,7
|
|
20230713,125300,323217100,81000,81000,81000,81000,9
|
|
20230713,125200,322488100,81000,80900,81000,80900,5
|
|
20230713,125100,322083400,80800,80900,80900,80800,3
|
|
20230713,125000,321840800,80900,81000,81000,80900,16
|
|
20230713,124900,320544900,80900,80800,81000,80800,22
|
|
20230713,124800,318766900,80900,81000,81000,80900,36
|
|
20230713,124700,315851800,81000,80900,81000,80900,13
|
|
20230713,124600,314799000,80900,80900,81000,80900,7
|
|
20230713,124500,314232600,81000,81000,81000,80900,19
|
|
20230713,124400,312693700,81000,81000,81000,81000,18
|
|
20230713,124300,311235700,81000,81000,81000,81000,1
|
|
20230713,124200,311154700,81000,81000,81000,81000,4
|
|
20230713,124100,310830700,81000,81000,81000,81000,3
|
|
20230713,124000,310587700,81000,81000,81000,80900,25
|
|
20230713,123900,308562800,80900,81000,81000,80900,29
|
|
20230713,123800,306214000,81000,81000,81000,81000,1
|
|
20230713,123700,306133000,81100,81000,81100,81000,17
|
|
20230713,123600,304754700,81000,81000,81000,81000,1
|
|
20230713,123500,304673700,81000,81000,81000,81000,6
|
|
20230713,123400,304187700,81000,81000,81000,81000,2
|
|
20230713,123300,304025700,81000,81000,81000,81000,6
|
|
20230713,123200,303539700,81000,80900,81000,80900,2
|
|
20230713,123100,303377800,81000,81000,81000,81000,1
|
|
20230713,123000,303296800,81000,81000,81000,80800,37
|
|
20230713,122900,300300300,81000,81100,81100,81000,4
|
|
20230713,122800,299976200,81000,81000,81000,81000,3
|
|
20230713,122700,299733200,81000,81000,81000,81000,1
|
|
20230713,122600,299652200,81000,81000,81000,81000,2
|
|
20230713,122500,299490200,81000,81000,81000,81000,2
|
|
20230713,122400,299328200,81000,81000,81000,81000,1
|
|
20230713,122300,299247200,81000,81000,81000,81000,11
|
|
20230713,122200,298356200,80900,80900,81000,80900,3
|
|
20230713,122100,298113400,81000,81000,81000,80900,9
|
|
20230713,122000,297384700,81000,80900,81000,80900,26
|
|
20230713,121900,295278800,81000,80900,81000,80900,5
|
|
20230713,121800,294874100,81000,81000,81000,80900,17
|
|
20230713,121700,293497300,81000,81000,81000,80900,14
|
|
20230713,121600,292363700,81000,81000,81000,80900,26
|
|
20230713,121500,290257800,81000,80900,81000,80900,2
|
|
20230713,121400,290095900,80900,80900,81000,80900,15
|
|
20230713,121300,288882200,81000,80900,81000,80900,17
|
|
20230713,121200,287505300,80900,80900,81000,80900,9
|
|
20230713,121100,286777100,80900,81000,81000,80900,77
|
|
20230713,121000,280540700,81000,81000,81000,81000,3
|
|
20230713,120900,280297700,81000,81000,81000,81000,16
|
|
20230713,120800,279001700,81000,81000,81000,81000,2
|
|
20230713,120700,278839700,81000,81100,81100,81000,3
|
|
20230713,120600,278596500,81000,81000,81000,81000,1
|
|
20230713,120500,278515500,81000,81000,81000,81000,3
|
|
20230713,120400,278272500,81100,81100,81100,81000,5
|
|
20230713,120300,277867100,81000,81000,81000,81000,2
|
|
20230713,120200,277705100,81100,81000,81100,81000,3
|
|
20230713,120100,277461900,81000,81000,81000,81000,3
|
|
20230713,120000,277218900,81000,81000,81000,81000,1
|
|
20230713,115900,277137900,81000,81000,81000,81000,3
|
|
20230713,115800,276894900,81000,81000,81000,81000,2
|
|
20230713,115700,276732900,81100,81000,81100,81000,11
|
|
20230713,115600,275840900,81000,81000,81000,81000,3
|
|
20230713,115500,275597900,81000,81000,81000,81000,2
|
|
20230713,115400,275435900,81000,81000,81000,81000,3
|
|
20230713,115300,275192900,81000,81000,81000,81000,2
|
|
20230713,115200,275030900,81000,80900,81000,80900,154
|
|
20230713,115100,262557800,81000,80900,81000,80900,14
|
|
20230713,115000,261423900,81000,80900,81000,80900,5
|
|
20230713,114900,261019200,81000,81000,81000,80900,4
|
|
20230713,114800,260695400,81000,80900,81000,80900,32
|
|
20230713,114700,258103500,80900,80900,81000,80900,3
|
|
20230713,114600,257860700,81000,80900,81000,80900,15
|
|
20230713,114500,256645800,81000,80900,81000,80900,7
|
|
20230713,114400,256079200,81000,80900,81000,80900,4
|
|
20230713,114300,255755300,80900,81000,81000,80900,6
|
|
20230713,114200,255269800,81000,80900,81000,80900,4
|
|
20230713,114100,254945900,80900,80800,80900,80800,33
|
|
20230713,114000,252277500,80900,80800,80900,80800,2
|
|
20230713,113900,252115800,80900,80900,80900,80800,17
|
|
20230713,113800,250740600,80800,80800,80900,80800,3
|
|
20230713,113700,250498100,80800,80800,80800,80800,1
|
|
20230713,113600,250417300,80900,80900,80900,80800,19
|
|
20230713,113500,248880500,80900,80800,80900,80800,5
|
|
20230713,113400,248476400,80900,81000,81000,80900,204
|
|
20230713,113300,231970500,81000,81000,81000,80900,3
|
|
20230713,113200,231727600,80900,80900,81000,80900,5
|
|
20230713,113100,231322900,80900,81000,81000,80900,18
|
|
20230713,113000,229865100,81000,81000,81000,81000,3
|
|
20230713,112900,229622100,81000,81000,81000,81000,11
|
|
20230713,112800,228731100,80900,81000,81000,80900,95
|
|
20230713,112700,221036200,81100,81000,81100,81000,34
|
|
20230713,112600,218281100,81100,81000,81100,81000,22
|
|
20230713,112500,216498900,81100,81000,81100,81000,4
|
|
20230713,112400,216174700,81000,81000,81000,81000,2
|
|
20230713,112300,216012700,81000,81000,81000,81000,1
|
|
20230713,112200,215931700,81000,81000,81000,81000,20
|
|
20230713,112100,214311700,81000,81100,81100,81000,2
|
|
20230713,112000,214149600,81000,81100,81100,81000,14
|
|
20230713,111900,213014900,81200,81100,81200,81100,15
|
|
20230713,111800,211798200,81000,81000,81000,81000,3
|
|
20230713,111700,211555200,81000,81000,81000,81000,1
|
|
20230713,111600,211474200,81000,81000,81000,81000,2
|
|
20230713,111500,211312200,81000,81000,81000,81000,1
|
|
20230713,111400,211231200,81000,81000,81000,81000,2
|
|
20230713,111300,211069200,81100,81000,81100,81000,29
|
|
20230713,111200,208717400,81000,81000,81000,81000,9
|
|
20230713,111100,207988400,81000,81000,81000,81000,2
|
|
20230713,111000,207826400,81000,81000,81000,81000,1
|
|
20230713,110900,207745400,81100,81100,81100,81100,21
|
|
20230713,110800,206042300,81100,81200,81200,81100,41
|
|
20230713,110700,202713300,81200,81200,81200,81200,14
|
|
20230713,110600,201576500,81300,81200,81300,81200,5
|
|
20230713,110500,201170100,81200,81200,81200,81200,2
|
|
20230713,110400,201007700,81200,81200,81200,81200,4
|
|
20230713,110300,200682900,81200,81200,81200,81200,1
|
|
20230713,110200,200601700,81200,81200,81200,81200,3
|
|
20230713,110100,200358100,81200,81200,81200,81200,1
|
|
20230713,110000,200276900,81200,81200,81200,81200,24
|
|
20230713,105900,198328100,81200,81200,81200,81200,63
|
|
20230713,105800,193212500,81100,81200,81200,81100,44
|
|
20230713,105700,189639800,81200,81000,81200,81000,23
|
|
20230713,105600,187773900,81000,81000,81000,81000,20
|
|
20230713,105500,186153900,81000,81000,81000,81000,3
|
|
20230713,105400,185910900,81000,81000,81000,81000,1
|
|
20230713,105300,185829900,81100,81000,81100,81000,12
|
|
20230713,105200,184856900,81000,81000,81000,81000,1
|
|
20230713,105100,184775900,81000,81000,81000,81000,5
|
|
20230713,105000,184370900,81000,81000,81000,81000,1
|
|
20230713,104900,184289900,81000,81000,81000,81000,2
|
|
20230713,104800,184127900,81000,81000,81000,81000,1
|
|
20230713,104700,184046900,81000,81000,81000,81000,1
|
|
20230713,104600,183965900,81100,81000,81100,81000,176
|
|
20230713,104500,169708900,81200,81100,81200,81000,244
|
|
20230713,104400,149915500,81000,81000,81000,81000,10
|
|
20230713,104300,149105500,81000,81000,81000,81000,5
|
|
20230713,104200,148700500,81000,81100,81100,80800,113
|
|
20230713,104100,139545500,81100,81100,81100,81100,2
|
|
20230713,104000,139383300,81100,81100,81100,81100,3
|
|
20230713,103900,139140000,81100,81100,81100,81100,1
|
|
20230713,103800,139058900,81100,81100,81100,81100,14
|
|
20230713,103700,137923500,81000,81000,81000,81000,3
|
|
20230713,103600,137680500,81000,81000,81000,81000,1
|
|
20230713,103500,137599500,81000,81100,81100,81000,5
|
|
20230713,103400,137194200,81100,81100,81100,81100,3
|
|
20230713,103300,136950900,81100,81100,81100,81100,2
|
|
20230713,103200,136788700,81100,81100,81200,81100,138
|
|
20230713,103100,125596100,81000,81000,81000,81000,1
|
|
20230713,103000,125515100,80900,81000,81000,80900,18
|
|
20230713,102900,124057400,80900,80900,81000,80900,6
|
|
20230713,102800,123571600,80900,80900,80900,80900,3
|
|
20230713,102700,123328900,81000,80900,81000,80900,13
|
|
20230713,102600,122276000,80900,81000,81000,80900,5
|
|
20230713,102500,121871200,81000,80900,81000,80900,13
|
|
20230713,102400,120818300,81000,80900,81000,80900,14
|
|
20230713,102300,119684700,81000,80900,81000,80900,2
|
|
20230713,102200,119522800,81000,80900,81000,80900,24
|
|
20230713,102100,117579800,80900,80900,81000,80900,5
|
|
20230713,102000,117175000,81000,80900,81000,80900,12
|
|
20230713,101900,116203100,80900,81000,81000,80900,8
|
|
20230713,101800,115555500,81000,81000,81000,80900,7
|
|
20230713,101700,114989000,80900,80900,80900,80900,2
|
|
20230713,101600,114827200,81000,81000,81000,81000,23
|
|
20230713,101500,112964200,81000,81000,81000,81000,6
|
|
20230713,101400,112478200,81000,81000,81000,81000,5
|
|
20230713,101300,112073200,81000,81000,81000,81000,5
|
|
20230713,101200,111668200,81000,80900,81000,80900,10
|
|
20230713,101100,110858300,80900,81000,81000,80900,4
|
|
20230713,101000,110534400,80900,81000,81000,80900,16
|
|
20230713,100900,109238800,80900,81000,81000,80900,6
|
|
20230713,100800,108752900,80900,81000,81000,80900,10
|
|
20230713,100700,107943100,80800,80900,81000,80800,12
|
|
20230713,100600,106972300,80900,81000,81000,80900,16
|
|
20230713,100500,105676400,81000,81000,81200,81000,262
|
|
20230713,100400,84419200,80900,81000,81000,80900,11
|
|
20230713,100300,83529200,80900,80900,81000,80900,9
|
|
20230713,100200,82801000,80900,80900,80900,80900,6
|
|
20230713,100100,82315600,80800,80800,80800,80800,1
|
|
20230713,100000,82234800,81000,80800,81000,80800,48
|
|
20230713,095900,78348000,80700,80600,80700,80600,4
|
|
20230713,095800,78025300,80600,80600,80600,80600,1
|
|
20230713,095700,77944700,80700,80600,80700,80600,17
|
|
20230713,095600,76573500,80700,80800,80800,80700,38
|
|
20230713,095500,73506700,80800,80700,80800,80700,4
|
|
20230713,095400,73183600,80700,80700,80700,80700,1
|
|
20230713,095300,73102900,80900,80700,80900,80700,94
|
|
20230713,095200,65499800,80800,80600,80800,80600,40
|
|
20230713,095100,62268400,80700,80500,80700,80500,32
|
|
20230713,095000,59687600,80500,80500,80500,80500,3
|
|
20230713,094900,59446100,80500,80500,80500,80500,1
|
|
20230713,094800,59365600,80500,80500,80500,80500,62
|
|
20230713,094700,54374600,80500,80500,80500,80500,1
|
|
20230713,094600,54294100,80500,80600,80600,80500,4
|
|
20230713,094500,53971800,80500,80500,80500,80500,2
|
|
20230713,094400,53810800,80500,80500,80500,80500,2
|
|
20230713,094300,53649800,80500,80500,80500,80500,8
|
|
20230713,094200,53005800,80600,80500,80600,80500,2
|
|
20230713,094100,52844700,80500,80500,80800,80500,68
|
|
20230713,094000,47361300,80400,80500,80500,80400,39
|
|
20230713,093900,44221900,80400,80400,80400,80400,11
|
|
20230713,093800,43337500,80400,80400,80500,80400,8
|
|
20230713,093700,42694000,80400,80400,80400,80400,5
|
|
20230713,093600,42292000,80300,80100,80300,80100,12
|
|
20230713,093500,41328800,80200,80300,80300,80200,5
|
|
20230713,093400,40927400,80300,80500,80500,80300,36
|
|
20230713,093300,38029700,80500,80500,80500,80500,10
|
|
20230713,093200,37224700,80500,80600,80600,80500,12
|
|
20230713,093100,36257600,80500,80500,80500,80500,6
|
|
20230713,093000,35774600,80200,80000,80600,80000,205
|
|
20230713,092900,19268800,80100,79900,80100,79900,14
|
|
20230713,092800,18148700,80000,79800,80000,79800,10
|
|
20230713,092700,17349100,79900,79700,79900,79700,6
|
|
20230713,092600,16869900,80000,79600,80000,79600,11
|
|
20230713,092500,15990300,79500,79500,79500,79500,1
|
|
20230713,092400,15910800,79500,79600,79600,79500,12
|
|
20230713,092300,14955700,79500,79500,79500,79400,16
|
|
20230713,092200,13684400,79500,79500,79500,79500,5
|
|
20230713,092100,13286900,79400,79400,79400,79400,1
|
|
20230713,092000,13207500,79500,79500,79500,79500,9
|
|
20230713,091900,12492000,79500,79500,79500,79500,6
|
|
20230713,091800,12015000,79500,79400,79500,79400,22
|
|
20230713,091700,10268000,79400,79400,79400,79400,1
|
|
20230713,091600,10188600,79500,79500,79500,79500,15
|
|
20230713,091500,8996100,79500,79600,79600,79500,3
|
|
20230713,091400,8757400,79500,79500,79500,79500,2
|
|
20230713,091300,8598400,79500,79500,79500,79500,2
|
|
20230713,091200,8439400,79400,79500,79500,79400,23
|
|
20230713,091100,6611700,79400,79400,79400,79400,1
|
|
20230713,091000,6532300,79400,79600,79600,79400,2
|
|
20230713,090900,6373300,79400,79700,79700,79400,24
|
|
20230713,090800,4463200,79700,79700,79700,79700,4
|
|
20230713,090700,4144400,79700,79700,79700,79700,2
|
|
20230713,090600,3985000,79700,79900,79900,79700,2
|
|
20230713,090500,3825400,79700,79700,79700,79700,2
|
|
20230713,090400,3666000,79700,79700,79700,79700,3
|
|
20230713,090300,3426900,79700,79800,79800,79700,31
|
|
20230713,090200,955700,79700,79700,79700,79700,3
|
|
20230713,090100,716600,79700,79700,79700,79700,1
|
|
20230713,090000,636900,79700,79600,79700,79600,8
|