574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183100,724440400,83200,83200,83200,83200,362
|
|
20230714,183000,724440400,83200,83200,83200,83200,0
|
|
20230714,182900,724440400,83200,83200,83200,83200,0
|
|
20230714,182800,724440400,83200,83200,83200,83200,0
|
|
20230714,182700,724440400,83200,83200,83200,83200,0
|
|
20230714,182600,724440400,83200,83200,83200,83200,0
|
|
20230714,182500,724440400,83200,83200,83200,83200,0
|
|
20230714,182400,724440400,83200,83200,83200,83200,0
|
|
20230714,182300,724440400,83200,83200,83200,83200,0
|
|
20230714,182200,724440400,83200,83200,83200,83200,0
|
|
20230714,182100,724440400,83200,83200,83200,83200,0
|
|
20230714,182000,724440400,83200,83200,83200,83200,0
|
|
20230714,181900,724440400,83200,83200,83200,83200,0
|
|
20230714,181800,724440400,83200,83200,83200,83200,0
|
|
20230714,181700,724440400,83200,83200,83200,83200,0
|
|
20230714,181600,724440400,83200,83200,83200,83200,0
|
|
20230714,181500,724440400,83200,83200,83200,83200,0
|
|
20230714,181400,724440400,83200,83200,83200,83200,0
|
|
20230714,181300,724440400,83200,83200,83200,83200,0
|
|
20230714,181200,724440400,83200,83200,83200,83200,0
|
|
20230714,181100,724440400,83200,83200,83200,83200,0
|
|
20230714,181000,724440400,83200,83200,83200,83200,0
|
|
20230714,180900,724440400,83200,83200,83200,83200,0
|
|
20230714,180800,724440400,83200,83200,83200,83200,0
|
|
20230714,180700,724440400,83200,83200,83200,83200,0
|
|
20230714,180600,724440400,83200,83200,83200,83200,0
|
|
20230714,180500,724440400,83200,83200,83200,83200,0
|
|
20230714,180400,724440400,83200,83200,83200,83200,0
|
|
20230714,180300,724440400,83200,83200,83200,83200,0
|
|
20230714,180200,724440400,83200,83200,83200,83200,0
|
|
20230714,180100,724440400,83200,83200,83200,83200,362
|
|
20230714,180000,724440400,83200,83200,83200,83200,0
|
|
20230714,175900,724440400,83200,83200,83200,83200,0
|
|
20230714,175800,724440400,83200,83200,83200,83200,0
|
|
20230714,175700,724440400,83200,83200,83200,83200,0
|
|
20230714,175600,724440400,83200,83200,83200,83200,0
|
|
20230714,175500,724440400,83200,83200,83200,83200,0
|
|
20230714,175400,724440400,83200,83200,83200,83200,0
|
|
20230714,175300,724440400,83200,83200,83200,83200,0
|
|
20230714,175200,724440400,83200,83200,83200,83200,0
|
|
20230714,175100,724440400,83200,83200,83200,83200,0
|
|
20230714,175000,724440400,83200,83200,83200,83200,0
|
|
20230714,174900,724440400,83200,83200,83200,83200,0
|
|
20230714,174800,724440400,83200,83200,83200,83200,0
|
|
20230714,174700,724440400,83200,83200,83200,83200,0
|
|
20230714,174600,724440400,83200,83200,83200,83200,0
|
|
20230714,174500,724440400,83200,83200,83200,83200,0
|
|
20230714,174400,724440400,83200,83200,83200,83200,0
|
|
20230714,174300,724440400,83200,83200,83200,83200,0
|
|
20230714,174200,724440400,83200,83200,83200,83200,0
|
|
20230714,174100,724440400,83200,83200,83200,83200,0
|
|
20230714,174000,724440400,83200,83200,83200,83200,0
|
|
20230714,173900,724440400,83200,83200,83200,83200,0
|
|
20230714,173800,724440400,83200,83200,83200,83200,0
|
|
20230714,173700,724440400,83200,83200,83200,83200,0
|
|
20230714,173600,724440400,83200,83200,83200,83200,0
|
|
20230714,173500,724440400,83200,83200,83200,83200,0
|
|
20230714,173400,724440400,83200,83200,83200,83200,0
|
|
20230714,173300,724440400,83200,83200,83200,83200,0
|
|
20230714,173200,724440400,83200,83200,83200,83200,0
|
|
20230714,173100,724440400,83200,83200,83200,83200,362
|
|
20230714,173000,724440400,83200,83200,83200,83200,0
|
|
20230714,172900,724440400,83200,83200,83200,83200,0
|
|
20230714,172800,724440400,83200,83200,83200,83200,0
|
|
20230714,172700,724440400,83200,83200,83200,83200,0
|
|
20230714,172600,724440400,83200,83200,83200,83200,0
|
|
20230714,172500,724440400,83200,83200,83200,83200,0
|
|
20230714,172400,724440400,83200,83200,83200,83200,0
|
|
20230714,172300,724440400,83200,83200,83200,83200,0
|
|
20230714,172200,724440400,83200,83200,83200,83200,0
|
|
20230714,172100,724440400,83200,83200,83200,83200,0
|
|
20230714,172000,724440400,83200,83200,83200,83200,0
|
|
20230714,171900,724440400,83200,83200,83200,83200,0
|
|
20230714,171800,724440400,83200,83200,83200,83200,0
|
|
20230714,171700,724440400,83200,83200,83200,83200,0
|
|
20230714,171600,724440400,83200,83200,83200,83200,0
|
|
20230714,171500,724440400,83200,83200,83200,83200,0
|
|
20230714,171400,724440400,83200,83200,83200,83200,0
|
|
20230714,171300,724440400,83200,83200,83200,83200,0
|
|
20230714,171200,724440400,83200,83200,83200,83200,0
|
|
20230714,171100,724440400,83200,83200,83200,83200,0
|
|
20230714,171000,724440400,83200,83200,83200,83200,0
|
|
20230714,170900,724440400,83200,83200,83200,83200,0
|
|
20230714,170800,724440400,83200,83200,83200,83200,0
|
|
20230714,170700,724440400,83200,83200,83200,83200,0
|
|
20230714,170600,724440400,83200,83200,83200,83200,0
|
|
20230714,170500,724440400,83200,83200,83200,83200,0
|
|
20230714,170400,724440400,83200,83200,83200,83200,0
|
|
20230714,170300,724440400,83200,83200,83200,83200,0
|
|
20230714,170200,724440400,83200,83200,83200,83200,0
|
|
20230714,170100,724440400,83200,83200,83200,83200,362
|
|
20230714,170000,724440400,83200,83200,83200,83200,0
|
|
20230714,165900,724440400,83200,83200,83200,83200,0
|
|
20230714,165800,724440400,83200,83200,83200,83200,0
|
|
20230714,165700,724440400,83200,83200,83200,83200,0
|
|
20230714,165600,724440400,83200,83200,83200,83200,0
|
|
20230714,165500,724440400,83200,83200,83200,83200,0
|
|
20230714,165400,724440400,83200,83200,83200,83200,0
|
|
20230714,165300,724440400,83200,83200,83200,83200,0
|
|
20230714,165200,724440400,83200,83200,83200,83200,0
|
|
20230714,165100,724440400,83200,83200,83200,83200,0
|
|
20230714,165000,724440400,83200,83200,83200,83200,0
|
|
20230714,164900,724440400,83200,83200,83200,83200,0
|
|
20230714,164800,724440400,83200,83200,83200,83200,0
|
|
20230714,164700,724440400,83200,83200,83200,83200,0
|
|
20230714,164600,724440400,83200,83200,83200,83200,0
|
|
20230714,164500,724440400,83200,83200,83200,83200,0
|
|
20230714,164400,724440400,83200,83200,83200,83200,0
|
|
20230714,164300,724440400,83200,83200,83200,83200,0
|
|
20230714,164200,724440400,83200,83200,83200,83200,0
|
|
20230714,164100,724440400,83200,83200,83200,83200,0
|
|
20230714,164000,724440400,83200,83200,83200,83200,0
|
|
20230714,163900,724440400,83200,83200,83200,83200,0
|
|
20230714,163800,724440400,83200,83200,83200,83200,0
|
|
20230714,163700,724440400,83200,83200,83200,83200,0
|
|
20230714,163600,724440400,83200,83200,83200,83200,0
|
|
20230714,163500,724440400,83200,83200,83200,83200,0
|
|
20230714,163400,724440400,83200,83200,83200,83200,0
|
|
20230714,163300,724440400,83200,83200,83200,83200,0
|
|
20230714,163200,724440400,83200,83200,83200,83200,0
|
|
20230714,163100,724440400,83200,83200,83200,83200,362
|
|
20230714,163000,724440400,83200,83200,83200,83200,0
|
|
20230714,162900,724440400,83200,83200,83200,83200,0
|
|
20230714,162800,724440400,83200,83200,83200,83200,0
|
|
20230714,162700,724440400,83200,83200,83200,83200,0
|
|
20230714,162600,724440400,83200,83200,83200,83200,0
|
|
20230714,162500,724440400,83200,83200,83200,83200,0
|
|
20230714,162400,724440400,83200,83200,83200,83200,0
|
|
20230714,162300,724440400,83200,83200,83200,83200,0
|
|
20230714,162200,724440400,83200,83200,83200,83200,0
|
|
20230714,162100,724440400,83200,83200,83200,83200,0
|
|
20230714,162000,724440400,83200,83200,83200,83200,0
|
|
20230714,161900,724440400,83200,83200,83200,83200,0
|
|
20230714,161800,724440400,83200,83200,83200,83200,0
|
|
20230714,161700,724440400,83200,83200,83200,83200,0
|
|
20230714,161600,724440400,83200,83200,83200,83200,0
|
|
20230714,161500,724440400,83200,83200,83200,83200,0
|
|
20230714,161400,724440400,83200,83200,83200,83200,0
|
|
20230714,161300,724440400,83200,83200,83200,83200,0
|
|
20230714,161200,724440400,83200,83200,83200,83200,0
|
|
20230714,161100,724440400,83200,83200,83200,83200,0
|
|
20230714,161000,724440400,83200,83200,83200,83200,0
|
|
20230714,160900,724440400,83200,83200,83200,83200,0
|
|
20230714,160800,724440400,83200,83200,83200,83200,0
|
|
20230714,160700,724440400,83200,83200,83200,83200,0
|
|
20230714,160600,724440400,83200,83200,83200,83200,0
|
|
20230714,160500,724440400,83200,83200,83200,83200,0
|
|
20230714,160400,724440400,83200,83200,83200,83200,0
|
|
20230714,160300,724440400,83200,83200,83200,83200,0
|
|
20230714,160200,724440400,83200,83200,83200,83200,0
|
|
20230714,160100,724440400,83200,83200,83200,83200,362
|
|
20230714,160000,724440400,83200,83200,83200,83200,0
|
|
20230714,155900,724440400,83200,83200,83200,83200,0
|
|
20230714,155800,724440400,83200,83200,83200,83200,0
|
|
20230714,155700,724440400,83200,83200,83200,83200,0
|
|
20230714,155600,724440400,83200,83200,83200,83200,0
|
|
20230714,155500,724440400,83200,83200,83200,83200,0
|
|
20230714,155400,724440400,83200,83200,83200,83200,0
|
|
20230714,155300,724440400,83200,83200,83200,83200,0
|
|
20230714,155200,724440400,83200,83200,83200,83200,0
|
|
20230714,155100,724440400,83200,83200,83200,83200,0
|
|
20230714,155000,724440400,83200,83200,83200,83200,0
|
|
20230714,154900,724440400,83200,83200,83200,83200,0
|
|
20230714,154800,724440400,83200,83200,83200,83200,0
|
|
20230714,154700,724440400,83200,83200,83200,83200,0
|
|
20230714,154600,724440400,83200,83200,83200,83200,0
|
|
20230714,154500,724440400,83200,83200,83200,83200,0
|
|
20230714,154400,724440400,83200,83200,83200,83200,0
|
|
20230714,154300,724440400,83200,83200,83200,83200,0
|
|
20230714,154200,724440400,83200,83200,83200,83200,0
|
|
20230714,154100,724440400,83200,83200,83200,83200,0
|
|
20230714,154000,724440400,83200,83200,83200,83200,0
|
|
20230714,153900,724440400,83200,83200,83200,83200,0
|
|
20230714,153800,724440400,83200,83200,83200,83200,0
|
|
20230714,153700,724440400,83200,83200,83200,83200,0
|
|
20230714,153600,724440400,83200,83200,83200,83200,0
|
|
20230714,153500,724440400,83200,83200,83200,83200,0
|
|
20230714,153400,724440400,83200,83200,83200,83200,0
|
|
20230714,153300,724440400,83200,83200,83200,83200,0
|
|
20230714,153200,724440400,83200,83200,83200,83200,0
|
|
20230714,153100,724440400,83200,83200,83200,83200,362
|
|
20230714,153000,724440400,83200,83200,83200,83200,362
|
|
20230714,152900,694322000,83400,83400,83400,83400,0
|
|
20230714,152800,694322000,83400,83400,83400,83400,0
|
|
20230714,152700,694322000,83400,83400,83400,83400,0
|
|
20230714,152600,694322000,83400,83400,83400,83400,0
|
|
20230714,152500,694322000,83400,83400,83400,83400,0
|
|
20230714,152400,694322000,83400,83400,83400,83400,0
|
|
20230714,152300,694322000,83400,83400,83400,83400,0
|
|
20230714,152200,694322000,83400,83400,83400,83400,0
|
|
20230714,152100,694322000,83400,83400,83400,83400,0
|
|
20230714,152000,694322000,83400,83400,83400,83400,0
|
|
20230714,151900,694322000,83400,82600,83500,82600,12
|
|
20230714,151800,693323900,83600,83700,83700,83600,40
|
|
20230714,151700,689979600,83700,83400,83700,81200,309
|
|
20230714,151600,664191800,83400,83000,83400,82600,360
|
|
20230714,151500,634242100,83000,82700,83000,82500,251
|
|
20230714,151400,613435400,82700,82300,82700,82300,154
|
|
20230714,151300,600720900,82300,81900,82300,81500,225
|
|
20230714,151200,582295000,81900,81500,81900,81500,324
|
|
20230714,151100,555812000,81600,81400,81600,81100,242
|
|
20230714,151000,536088200,81400,81300,81400,80900,185
|
|
20230714,150900,521040800,81300,81200,81300,80900,17
|
|
20230714,150800,519663600,81300,81300,81300,81300,0
|
|
20230714,150700,519663600,81300,81000,81300,80900,16
|
|
20230714,150600,518366000,81200,81000,81200,81000,9
|
|
20230714,150500,517636000,81200,81200,81200,81000,8
|
|
20230714,150400,516987600,81300,81300,81300,81300,11
|
|
20230714,150300,516093300,81000,81000,81300,81000,31
|
|
20230714,150200,513581700,81300,81300,81300,81300,0
|
|
20230714,150100,513581700,81300,81300,81300,81100,12
|
|
20230714,150000,512607300,81300,81300,81400,81000,134
|
|
20230714,145900,501741700,81400,81400,81400,81400,0
|
|
20230714,145800,501741700,81400,81400,81400,81400,6
|
|
20230714,145700,501253300,81300,81300,81400,81300,19
|
|
20230714,145600,499707700,81400,81400,81400,81400,6
|
|
20230714,145500,499219300,81400,81400,81400,81400,1
|
|
20230714,145400,499137900,81400,81300,81400,81300,23
|
|
20230714,145300,497267100,81400,81300,81400,81300,8
|
|
20230714,145200,496616000,81300,81300,81300,81300,1
|
|
20230714,145100,496534700,81400,81400,81400,81400,7
|
|
20230714,145000,495964900,81400,81200,81400,81100,78
|
|
20230714,144900,489622500,81300,81400,81400,81300,37
|
|
20230714,144800,486614200,81400,81400,81400,81400,5
|
|
20230714,144700,486207200,81400,81400,81400,81400,7
|
|
20230714,144600,485637400,81200,81300,81300,81200,18
|
|
20230714,144500,484174800,81400,81400,81500,81400,8
|
|
20230714,144400,483523200,81400,81400,81400,81400,7
|
|
20230714,144300,482953400,81200,81200,81200,81200,1
|
|
20230714,144200,482872200,81500,81400,81500,81200,30
|
|
20230714,144100,480430900,81400,81400,81400,81400,19
|
|
20230714,144000,478884300,81400,81300,81400,81300,14
|
|
20230714,143900,477745300,81400,81400,81400,81400,1
|
|
20230714,143800,477663900,81200,81400,81400,81200,14
|
|
20230714,143700,476525500,81400,81300,81400,81300,7
|
|
20230714,143600,475955800,81400,81300,81400,81200,18
|
|
20230714,143500,474492800,81300,81300,81300,81300,8
|
|
20230714,143400,473842400,81300,81300,81300,81300,5
|
|
20230714,143300,473435900,81300,81300,81300,81300,2
|
|
20230714,143200,473273300,81100,81400,81400,81100,6
|
|
20230714,143100,472785800,81400,81400,81400,81100,21
|
|
20230714,143000,471079800,81400,81400,81400,81400,1
|
|
20230714,142900,470998400,81100,81300,81400,81100,9
|
|
20230714,142800,470266800,81400,81400,81400,81400,7
|
|
20230714,142700,469697000,81000,81200,81200,81000,14
|
|
20230714,142600,468561600,81400,81400,81400,81400,5
|
|
20230714,142500,468154600,81100,81300,81400,81100,13
|
|
20230714,142400,467098400,81100,81400,81400,81100,12
|
|
20230714,142300,466123700,81300,81300,81300,81300,6
|
|
20230714,142200,465635900,81400,81300,81400,81300,3
|
|
20230714,142100,465391800,81300,81300,81300,81200,10
|
|
20230714,142000,464579200,81400,81400,81400,81400,0
|
|
20230714,141900,464579200,81400,81400,81400,81400,3
|
|
20230714,141800,464335000,81400,81300,81400,81300,10
|
|
20230714,141700,463521100,81400,81600,81600,81400,3
|
|
20230714,141600,463276700,81600,81300,81600,81300,9
|
|
20230714,141500,462544100,81600,81600,81600,81600,8
|
|
20230714,141400,461891300,81700,81200,81700,81000,202
|
|
20230714,141300,445443500,81300,81200,81300,81100,9
|
|
20230714,141200,444712700,81200,80900,81200,80900,36
|
|
20230714,141100,441792100,80900,80900,80900,80900,4
|
|
20230714,141000,441468500,81200,81000,81200,81000,10
|
|
20230714,140900,440657700,81200,81100,81200,81100,8
|
|
20230714,140800,440008800,81100,80900,81200,80900,18
|
|
20230714,140700,438550100,81100,81100,81100,81100,2
|
|
20230714,140600,438387900,80900,81100,81100,80900,8
|
|
20230714,140500,437740000,81100,81200,81200,80900,21
|
|
20230714,140400,436035800,81000,81200,81200,81000,29
|
|
20230714,140300,433683100,81300,81200,81300,81200,2
|
|
20230714,140200,433520600,81300,81200,81300,81200,16
|
|
20230714,140100,432220000,81200,81200,81200,81200,7
|
|
20230714,140000,431651600,81200,81300,81300,81200,23
|
|
20230714,135900,429783600,81300,81300,81300,81200,9
|
|
20230714,135800,429052000,81200,81300,81300,81200,3
|
|
20230714,135700,428808300,81300,81300,81300,81200,13
|
|
20230714,135600,427752000,81300,81300,81300,81300,9
|
|
20230714,135500,427020300,81200,81200,81300,81100,13
|
|
20230714,135400,425964700,81300,81300,81300,81200,8
|
|
20230714,135300,425314500,81200,81300,81300,81200,13
|
|
20230714,135200,424258200,81300,81300,81300,81300,6
|
|
20230714,135100,423770400,81200,81200,81200,81200,1
|
|
20230714,135000,423689200,81200,81400,81400,81200,7
|
|
20230714,134900,423120100,81300,81200,81300,81200,15
|
|
20230714,134800,421901300,81400,81400,81400,81400,3
|
|
20230714,134700,421657100,81200,81200,81200,81200,33
|
|
20230714,134600,418977500,81200,81400,81400,81100,46
|
|
20230714,134500,415242200,81300,81400,81400,81200,8
|
|
20230714,134400,414592100,81200,81400,81400,81200,7
|
|
20230714,134300,414022700,81300,81200,81300,81200,9
|
|
20230714,134200,413291100,81300,81300,81300,81300,1
|
|
20230714,134100,413209800,81300,81400,81400,81300,14
|
|
20230714,134000,412070700,81400,81200,81400,81200,15
|
|
20230714,133900,410851100,81300,81300,81300,81300,0
|
|
20230714,133800,410851100,81300,81300,81300,81200,15
|
|
20230714,133700,409632200,81400,81300,81400,81300,3
|
|
20230714,133600,409388200,81300,81300,81300,81200,33
|
|
20230714,133500,406707800,81300,81300,81300,81300,0
|
|
20230714,133400,406707800,81300,81300,81300,81300,3
|
|
20230714,133300,406463900,81300,81200,81300,81200,15
|
|
20230714,133200,405244900,81400,81400,81400,81400,1
|
|
20230714,133100,405163500,81400,81400,81400,81400,2
|
|
20230714,133000,405000700,81400,81300,81400,81300,11
|
|
20230714,132900,404106200,81300,81300,81300,81300,2
|
|
20230714,132800,403943600,81400,81400,81400,81400,6
|
|
20230714,132700,403455200,81300,81300,81400,81300,10
|
|
20230714,132600,402642100,81200,81300,81300,81200,15
|
|
20230714,132500,401424000,81400,81300,81400,81300,7
|
|
20230714,132400,400854400,81400,81400,81400,81400,1
|
|
20230714,132300,400773000,81300,81300,81300,81300,6
|
|
20230714,132200,400285200,81300,81300,81300,81200,26
|
|
20230714,132100,398173200,81400,81400,81400,81400,1
|
|
20230714,132000,398091800,81400,81400,81400,81400,13
|
|
20230714,131900,397033600,81300,81300,81300,81300,8
|
|
20230714,131800,396383200,81400,81400,81400,81300,3
|
|
20230714,131700,396139100,81400,81400,81400,81400,13
|
|
20230714,131600,395080900,81300,81300,81300,81300,8
|
|
20230714,131500,394430500,81300,81200,81300,81200,7
|
|
20230714,131400,393862000,81300,81200,81400,81200,21
|
|
20230714,131300,392154900,81400,81400,81400,81400,1
|
|
20230714,131200,392073500,81400,81400,81400,81400,5
|
|
20230714,131100,391666500,81200,81300,81300,81200,15
|
|
20230714,131000,390447600,81400,81400,81400,81300,3
|
|
20230714,130900,390203500,81400,81400,81400,81400,6
|
|
20230714,130800,389715100,81400,81400,81400,81400,1
|
|
20230714,130700,389633700,81300,81200,81300,81200,20
|
|
20230714,130600,388009000,81400,81400,81400,81300,6
|
|
20230714,130500,387520700,81400,81400,81400,81400,0
|
|
20230714,130400,387520700,81400,81400,81400,81400,14
|
|
20230714,130300,386381100,81200,81300,81400,81200,9
|
|
20230714,130200,385649900,81400,81300,81400,81300,2
|
|
20230714,130100,385487200,81400,81200,81400,81200,20
|
|
20230714,130000,383862100,81300,81300,81300,81300,1
|
|
20230714,125900,383780800,81200,81300,81300,81200,10
|
|
20230714,125800,382968400,81400,81300,81400,81200,14
|
|
20230714,125700,381829100,81200,81200,81200,81200,3
|
|
20230714,125600,381585500,81300,81200,81300,81200,9
|
|
20230714,125500,380854300,81300,81400,81400,81300,3
|
|
20230714,125400,380610300,81400,81400,81400,81400,9
|
|
20230714,125300,379877700,81400,81400,81400,81400,3
|
|
20230714,125200,379633500,81200,81200,81200,81200,8
|
|
20230714,125100,378983900,81400,81200,81400,81200,11
|
|
20230714,125000,378089600,81300,81300,81300,81300,6
|
|
20230714,124900,377601800,81300,81300,81300,81300,0
|
|
20230714,124800,377601800,81300,81200,81300,81200,18
|
|
20230714,124700,376139100,81400,81400,81400,81200,5
|
|
20230714,124600,375732500,81400,81400,81400,81400,1
|
|
20230714,124500,375651100,81300,81300,81400,81300,11
|
|
20230714,124400,374756500,81200,81300,81300,81200,10
|
|
20230714,124300,373944000,81400,81400,81400,81400,2
|
|
20230714,124200,373781200,81400,81300,81400,81300,6
|
|
20230714,124100,373293000,81300,81300,81400,81300,11
|
|
20230714,124000,372398600,81300,81400,81400,81300,12
|
|
20230714,123900,371422500,81400,81400,81400,81400,2
|
|
20230714,123800,371259700,81300,81300,81300,81300,6
|
|
20230714,123700,370771900,81300,81200,81300,81000,15
|
|
20230714,123600,369555600,81200,81100,81200,81100,3
|
|
20230714,123500,369312100,81200,81200,81200,81200,9
|
|
20230714,123400,368581300,81000,81100,81200,81000,22
|
|
20230714,123300,366798200,81300,81000,81300,81000,7
|
|
20230714,123200,366230800,81300,81300,81300,81300,12
|
|
20230714,123100,365255200,81300,81200,81300,81000,13
|
|
20230714,123000,364200600,81400,81400,81400,81400,0
|
|
20230714,122900,364200600,81400,81400,81400,81000,16
|
|
20230714,122800,362900600,81400,81400,81400,81400,2
|
|
20230714,122700,362737800,81400,81300,81400,81300,2
|
|
20230714,122600,362575100,81400,81300,81400,81100,13
|
|
20230714,122500,361519000,81300,81000,81300,81000,10
|
|
20230714,122400,360707800,81500,81500,81500,81500,4
|
|
20230714,122300,360381800,81500,81400,81500,81400,3
|
|
20230714,122200,360137500,81100,81200,81400,81100,15
|
|
20230714,122100,358918500,81200,81400,81400,81200,10
|
|
20230714,122000,358105700,81400,81400,81400,81400,1
|
|
20230714,121900,358024300,81500,81500,81500,81500,9
|
|
20230714,121800,357290800,81500,81300,81500,81300,10
|
|
20230714,121700,356477000,81300,81300,81300,81300,1
|
|
20230714,121600,356395700,81400,81300,81400,81300,12
|
|
20230714,121500,355419200,81400,81300,81400,81300,10
|
|
20230714,121400,354606100,81400,81400,81400,81400,4
|
|
20230714,121300,354280500,81300,81300,81400,81300,29
|
|
20230714,121200,351922300,81200,81200,81200,81200,2
|
|
20230714,121100,351759900,81300,81300,81300,81300,2
|
|
20230714,121000,351597300,81200,81000,81200,81000,9
|
|
20230714,120900,350867500,81200,81100,81200,81100,17
|
|
20230714,120800,349488700,81000,81000,81000,81000,3
|
|
20230714,120700,349245700,81100,81100,81100,81100,2
|
|
20230714,120600,349083500,80800,81000,81100,80800,18
|
|
20230714,120500,347625900,81000,81000,81000,81000,5
|
|
20230714,120400,347220900,80700,80900,80900,80700,49
|
|
20230714,120300,343264800,81000,80900,81000,80900,4
|
|
20230714,120200,342941100,80700,80800,80900,80700,63
|
|
20230714,120100,337850900,80800,80800,80800,80800,0
|
|
20230714,120000,337850900,80800,80700,80800,80700,22
|
|
20230714,115900,336074400,80700,80700,80800,80700,18
|
|
20230714,115800,334621500,80700,80700,80700,80700,2
|
|
20230714,115700,334460100,80700,80800,80800,80700,9
|
|
20230714,115600,333733200,80700,80700,80800,80600,15
|
|
20230714,115500,332523200,80700,80700,80800,80600,18
|
|
20230714,115400,331071200,80700,80600,80700,80600,7
|
|
20230714,115300,330506600,80600,80700,80800,80600,13
|
|
20230714,115200,329457200,80700,80600,80700,80600,12
|
|
20230714,115100,328489500,80600,80700,80700,80600,11
|
|
20230714,115000,327602500,80700,80700,80700,80600,9
|
|
20230714,114900,326876300,80600,80600,80700,80600,13
|
|
20230714,114800,325828000,80600,80600,80600,80600,2
|
|
20230714,114700,325666800,80700,80700,80800,80600,21
|
|
20230714,114600,323972500,80800,80900,80900,80600,10
|
|
20230714,114500,323165100,80700,80600,81300,80600,169
|
|
20230714,114400,309471500,80600,80700,80700,80600,7
|
|
20230714,114300,308907100,80800,80700,80800,80700,162
|
|
20230714,114200,295832900,80700,80700,80800,80700,18
|
|
20230714,114100,294380100,80700,80700,80800,80700,29
|
|
20230714,114000,292039400,80800,80800,80900,80800,34
|
|
20230714,113900,289291500,80900,80800,80900,80800,20
|
|
20230714,113800,287675300,80900,80800,80900,80800,10
|
|
20230714,113700,286866800,80800,80800,80900,80800,19
|
|
20230714,113600,285330800,80800,80900,80900,80800,14
|
|
20230714,113500,284199200,80900,80800,80900,80800,5
|
|
20230714,113400,283795100,80800,80800,80900,80800,37
|
|
20230714,113300,280804600,80800,80900,80900,80800,8
|
|
20230714,113200,280157700,80800,80900,80900,80800,11
|
|
20230714,113100,279268700,80800,80900,80900,80800,12
|
|
20230714,113000,278298600,80900,80800,80900,80800,12
|
|
20230714,112900,277328400,80800,80800,80800,80800,1
|
|
20230714,112800,277247600,80800,81000,81000,80800,25
|
|
20230714,112700,275225300,80900,80800,80900,80800,8
|
|
20230714,112600,274578600,80800,80900,81000,80800,6
|
|
20230714,112500,274093400,81000,80800,81000,80800,10
|
|
20230714,112400,273284900,80800,80900,81000,80800,21
|
|
20230714,112300,271586000,80800,80900,80900,80800,7
|
|
20230714,112200,271020300,80900,80800,80900,80800,9
|
|
20230714,112100,270292700,80800,80900,80900,80800,10
|
|
20230714,112000,269483900,80900,81000,81100,80900,13
|
|
20230714,111900,268431600,80900,80900,81000,80900,10
|
|
20230714,111800,267622500,80900,80900,81000,80900,15
|
|
20230714,111700,266408100,80900,80900,81000,80900,20
|
|
20230714,111600,264789600,80900,80900,81000,80900,3
|
|
20230714,111500,264546800,80900,81000,81000,80900,12
|
|
20230714,111400,263575400,81100,80900,81100,80900,11
|
|
20230714,111300,262684400,80900,80900,80900,80900,8
|
|
20230714,111200,262037200,80900,80900,81100,80900,16
|
|
20230714,111100,260741700,81000,80900,81000,80900,8
|
|
20230714,111000,260093800,80900,81000,81000,80900,14
|
|
20230714,110900,258961000,80900,80900,81000,80900,10
|
|
20230714,110800,258151600,80900,80900,81000,80900,10
|
|
20230714,110700,257341800,80900,80900,80900,80900,1
|
|
20230714,110600,257260900,80900,81000,81000,80900,12
|
|
20230714,110500,256289600,81000,81000,81100,81000,23
|
|
20230714,110400,254425500,81000,81000,81000,81000,10
|
|
20230714,110300,253615500,80900,80900,80900,80900,6
|
|
20230714,110200,253130100,80900,80900,81100,80900,5
|
|
20230714,110100,252725400,81000,81000,81000,80900,15
|
|
20230714,110000,251510600,81100,81000,81100,81000,4
|
|
20230714,105900,251186500,81000,81100,81100,81000,5
|
|
20230714,105800,250781300,81500,80800,81500,80800,221
|
|
20230714,105700,232807700,80700,80700,80700,80700,8
|
|
20230714,105600,232162100,80700,80700,80900,80700,12
|
|
20230714,105500,231192700,80700,80800,80800,80700,14
|
|
20230714,105400,230062000,80700,80800,80800,80700,12
|
|
20230714,105300,229093400,80700,80700,80800,80700,15
|
|
20230714,105200,227882500,80700,80800,80800,80700,14
|
|
20230714,105100,226751700,80800,80800,80800,80800,1
|
|
20230714,105000,226670900,80700,80900,80900,80600,26
|
|
20230714,104900,224572600,80800,80600,80800,80600,571
|
|
20230714,104800,178493300,80700,80700,80700,80600,14
|
|
20230714,104700,177363600,80600,80600,80700,80600,8
|
|
20230714,104600,176718600,80600,80700,80700,80600,15
|
|
20230714,104500,175509500,80600,80600,80700,80600,24
|
|
20230714,104400,173574000,80700,80600,80700,80600,11
|
|
20230714,104300,172687100,80600,80600,80600,80600,4
|
|
20230714,104200,172364700,80600,80600,80700,80600,67
|
|
20230714,104100,166959100,80700,80600,80700,80600,9
|
|
20230714,104000,166233600,80600,80700,80700,80600,11
|
|
20230714,103900,165346500,80700,80600,80700,80600,21
|
|
20230714,103800,163653100,80600,80600,80700,80600,6
|
|
20230714,103700,163169300,80600,80600,80700,80600,34
|
|
20230714,103600,160428300,80600,80600,80600,80500,13
|
|
20230714,103500,159380800,80500,80500,80600,80500,10
|
|
20230714,103400,158575700,80500,80500,80600,80500,15
|
|
20230714,103300,157367800,80500,80500,80600,80500,10
|
|
20230714,103200,156562300,80600,80600,80600,80500,15
|
|
20230714,103100,155353400,80500,80500,80600,80500,17
|
|
20230714,103000,153984800,80500,80600,80700,80500,7
|
|
20230714,102900,153420600,80700,80700,80700,80600,14
|
|
20230714,102800,152291200,80600,80500,80600,80500,22
|
|
20230714,102700,150519100,80500,80600,80600,80500,4
|
|
20230714,102600,150196800,80700,80500,80700,80500,14
|
|
20230714,102500,149068200,80500,80500,80600,80500,39
|
|
20230714,102400,145928600,80600,80600,80700,80500,11
|
|
20230714,102300,145042200,80500,80600,80600,80500,23
|
|
20230714,102200,143189800,80500,80500,80500,80500,6
|
|
20230714,102100,142706800,80500,80600,80700,80500,8
|
|
20230714,102000,142062100,80500,80600,80600,80500,25
|
|
20230714,101900,140048000,80600,80500,80600,80500,14
|
|
20230714,101800,138920200,80500,80600,80600,80500,280
|
|
20230714,101700,116368500,80600,80700,80700,80600,31
|
|
20230714,101600,113869600,80700,80700,80700,80600,22
|
|
20230714,101500,112095200,80600,80600,80700,80600,7
|
|
20230714,101400,111530900,80700,80600,80700,80600,2
|
|
20230714,101300,111369600,80600,80600,80700,80600,22
|
|
20230714,101200,109595100,80700,80600,80700,80600,18
|
|
20230714,101100,108144000,80600,80700,80700,80600,4
|
|
20230714,101000,107821500,80700,80600,80700,80600,25
|
|
20230714,100900,105805200,80600,80600,80700,80600,13
|
|
20230714,100800,104757200,80600,80700,80700,80600,11
|
|
20230714,100700,103870200,80600,80600,80600,80600,6
|
|
20230714,100600,103386600,80600,80500,80600,80500,15
|
|
20230714,100500,102178400,80500,80600,80700,80500,11
|
|
20230714,100400,101291300,80600,80600,80700,80500,36
|
|
20230714,100300,98389100,80600,80500,80600,80500,15
|
|
20230714,100200,97180800,80500,80500,80600,80500,11
|
|
20230714,100100,96294900,80600,80500,80600,80500,13
|
|
20230714,100000,95248100,80600,80500,80600,80500,20
|
|
20230714,095900,93636900,80500,80500,80500,80500,4
|
|
20230714,095800,93314900,80500,80500,80500,80500,7
|
|
20230714,095700,92751400,80500,80500,80600,80500,32
|
|
20230714,095600,90173400,80500,80600,80600,80500,10
|
|
20230714,095500,89367900,80600,80600,80700,80600,159
|
|
20230714,095400,76552400,80600,80600,80600,80600,4
|
|
20230714,095300,76230000,80600,80600,80600,80600,15
|
|
20230714,095200,75021000,80600,80600,80600,80600,3
|
|
20230714,095100,74779200,80600,80600,80600,80600,7
|
|
20230714,095000,74215000,80600,80700,80700,80600,62
|
|
20230714,094900,69212400,80700,80700,80700,80700,8
|
|
20230714,094800,68566800,80700,80800,80800,80700,6
|
|
20230714,094700,68082200,80700,80700,80700,80700,12
|
|
20230714,094600,67113800,80700,80700,80700,80700,0
|
|
20230714,094500,67113800,80700,80700,80800,80700,59
|
|
20230714,094400,62347600,80800,80700,80800,80700,12
|
|
20230714,094300,61379100,80700,80800,80800,80700,5
|
|
20230714,094200,60975500,80700,80700,80700,80700,7
|
|
20230714,094100,60410600,80700,80600,80700,80600,28
|
|
20230714,094000,58152000,80600,80700,80700,80600,157
|
|
20230714,093900,45482700,80700,80700,80700,80700,17
|
|
20230714,093800,44110800,80700,80700,80700,80700,11
|
|
20230714,093700,43223100,80700,80800,80800,80700,36
|
|
20230714,093600,40315500,80800,80800,80900,80800,10
|
|
20230714,093500,39507400,80800,80800,80800,80800,1
|
|
20230714,093400,39426600,80800,80900,80900,80800,24
|
|
20230714,093300,37487300,80800,80800,80800,80800,24
|
|
20230714,093200,35548100,80800,80700,80800,80700,36
|
|
20230714,093100,32639700,80700,80700,80700,80700,6
|
|
20230714,093000,32155500,80700,80700,80700,80700,8
|
|
20230714,092900,31509900,80700,80700,80700,80700,4
|
|
20230714,092800,31187100,80700,80700,80700,80700,12
|
|
20230714,092700,30218700,80700,80700,80700,80700,1
|
|
20230714,092600,30138000,80700,80700,80700,80700,8
|
|
20230714,092500,29492400,80700,80700,80700,80700,13
|
|
20230714,092400,28443300,80700,80800,80800,80700,3
|
|
20230714,092300,28201100,80700,80700,80800,80700,10
|
|
20230714,092200,27394000,80700,80700,80700,80700,11
|
|
20230714,092100,26506300,80700,80700,80800,80700,11
|
|
20230714,092000,25618300,80700,80700,80700,80700,4
|
|
20230714,091900,25295500,80700,80700,80700,80700,12
|
|
20230714,091800,24327100,80700,80800,80800,80700,18
|
|
20230714,091700,22874300,80900,80900,80900,80900,0
|
|
20230714,091600,22874300,80900,80900,81000,80600,11
|
|
20230714,091500,21984700,80900,80600,81000,80500,24
|
|
20230714,091400,20046400,80600,80700,80800,80500,28
|
|
20230714,091300,17786600,80600,80700,80700,80600,9
|
|
20230714,091200,17060900,80600,80600,80700,80600,9
|
|
20230714,091100,16335400,80600,80800,80800,80600,69
|
|
20230714,091000,10761700,80800,80800,80800,80800,4
|
|
20230714,090900,10438500,80800,80800,80800,80800,8
|
|
20230714,090800,9792100,80800,80800,80800,80800,1
|
|
20230714,090700,9711300,80800,80900,80900,80800,21
|
|
20230714,090600,8013700,80800,80800,80800,80800,8
|
|
20230714,090500,7367300,80900,80900,80900,80900,40
|
|
20230714,090400,4131300,80900,80900,80900,80900,2
|
|
20230714,090300,3969500,80900,80900,80900,80900,18
|
|
20230714,090200,2513300,80900,80900,80900,80900,1
|
|
20230714,090100,2432400,80900,80900,80900,80900,0
|
|
20230714,090000,2432400,80900,81100,81100,80900,30
|