574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183100,615984600,81000,81000,81000,81000,417
|
|
20230717,183000,615984600,81000,81000,81000,81000,0
|
|
20230717,182900,615984600,81000,81000,81000,81000,0
|
|
20230717,182800,615984600,81000,81000,81000,81000,0
|
|
20230717,182700,615984600,81000,81000,81000,81000,0
|
|
20230717,182600,615984600,81000,81000,81000,81000,0
|
|
20230717,182500,615984600,81000,81000,81000,81000,0
|
|
20230717,182400,615984600,81000,81000,81000,81000,0
|
|
20230717,182300,615984600,81000,81000,81000,81000,0
|
|
20230717,182200,615984600,81000,81000,81000,81000,0
|
|
20230717,182100,615984600,81000,81000,81000,81000,0
|
|
20230717,182000,615984600,81000,81000,81000,81000,0
|
|
20230717,181900,615984600,81000,81000,81000,81000,0
|
|
20230717,181800,615984600,81000,81000,81000,81000,0
|
|
20230717,181700,615984600,81000,81000,81000,81000,0
|
|
20230717,181600,615984600,81000,81000,81000,81000,0
|
|
20230717,181500,615984600,81000,81000,81000,81000,0
|
|
20230717,181400,615984600,81000,81000,81000,81000,0
|
|
20230717,181300,615984600,81000,81000,81000,81000,0
|
|
20230717,181200,615984600,81000,81000,81000,81000,0
|
|
20230717,181100,615984600,81000,81000,81000,81000,0
|
|
20230717,181000,615984600,81000,81000,81000,81000,0
|
|
20230717,180900,615984600,81000,81000,81000,81000,0
|
|
20230717,180800,615984600,81000,81000,81000,81000,0
|
|
20230717,180700,615984600,81000,81000,81000,81000,0
|
|
20230717,180600,615984600,81000,81000,81000,81000,0
|
|
20230717,180500,615984600,81000,81000,81000,81000,0
|
|
20230717,180400,615984600,81000,81000,81000,81000,0
|
|
20230717,180300,615984600,81000,81000,81000,81000,0
|
|
20230717,180200,615984600,81000,81000,81000,81000,0
|
|
20230717,180100,615984600,81000,81000,81000,81000,417
|
|
20230717,180000,615984600,81000,81000,81000,81000,0
|
|
20230717,175900,615984600,81000,81000,81000,81000,0
|
|
20230717,175800,615984600,81000,81000,81000,81000,0
|
|
20230717,175700,615984600,81000,81000,81000,81000,0
|
|
20230717,175600,615984600,81000,81000,81000,81000,0
|
|
20230717,175500,615984600,81000,81000,81000,81000,0
|
|
20230717,175400,615984600,81000,81000,81000,81000,0
|
|
20230717,175300,615984600,81000,81000,81000,81000,0
|
|
20230717,175200,615984600,81000,81000,81000,81000,0
|
|
20230717,175100,615984600,81000,81000,81000,81000,0
|
|
20230717,175000,615984600,81000,81000,81000,81000,0
|
|
20230717,174900,615984600,81000,81000,81000,81000,0
|
|
20230717,174800,615984600,81000,81000,81000,81000,0
|
|
20230717,174700,615984600,81000,81000,81000,81000,0
|
|
20230717,174600,615984600,81000,81000,81000,81000,0
|
|
20230717,174500,615984600,81000,81000,81000,81000,0
|
|
20230717,174400,615984600,81000,81000,81000,81000,0
|
|
20230717,174300,615984600,81000,81000,81000,81000,0
|
|
20230717,174200,615984600,81000,81000,81000,81000,0
|
|
20230717,174100,615984600,81000,81000,81000,81000,0
|
|
20230717,174000,615984600,81000,81000,81000,81000,0
|
|
20230717,173900,615984600,81000,81000,81000,81000,0
|
|
20230717,173800,615984600,81000,81000,81000,81000,0
|
|
20230717,173700,615984600,81000,81000,81000,81000,0
|
|
20230717,173600,615984600,81000,81000,81000,81000,0
|
|
20230717,173500,615984600,81000,81000,81000,81000,0
|
|
20230717,173400,615984600,81000,81000,81000,81000,0
|
|
20230717,173300,615984600,81000,81000,81000,81000,0
|
|
20230717,173200,615984600,81000,81000,81000,81000,0
|
|
20230717,173100,615984600,81000,81000,81000,81000,417
|
|
20230717,173000,615984600,81000,81000,81000,81000,0
|
|
20230717,172900,615984600,81000,81000,81000,81000,0
|
|
20230717,172800,615984600,81000,81000,81000,81000,0
|
|
20230717,172700,615984600,81000,81000,81000,81000,0
|
|
20230717,172600,615984600,81000,81000,81000,81000,0
|
|
20230717,172500,615984600,81000,81000,81000,81000,0
|
|
20230717,172400,615984600,81000,81000,81000,81000,0
|
|
20230717,172300,615984600,81000,81000,81000,81000,0
|
|
20230717,172200,615984600,81000,81000,81000,81000,0
|
|
20230717,172100,615984600,81000,81000,81000,81000,0
|
|
20230717,172000,615984600,81000,81000,81000,81000,0
|
|
20230717,171900,615984600,81000,81000,81000,81000,0
|
|
20230717,171800,615984600,81000,81000,81000,81000,0
|
|
20230717,171700,615984600,81000,81000,81000,81000,0
|
|
20230717,171600,615984600,81000,81000,81000,81000,0
|
|
20230717,171500,615984600,81000,81000,81000,81000,0
|
|
20230717,171400,615984600,81000,81000,81000,81000,0
|
|
20230717,171300,615984600,81000,81000,81000,81000,0
|
|
20230717,171200,615984600,81000,81000,81000,81000,0
|
|
20230717,171100,615984600,81000,81000,81000,81000,0
|
|
20230717,171000,615984600,81000,81000,81000,81000,0
|
|
20230717,170900,615984600,81000,81000,81000,81000,0
|
|
20230717,170800,615984600,81000,81000,81000,81000,0
|
|
20230717,170700,615984600,81000,81000,81000,81000,0
|
|
20230717,170600,615984600,81000,81000,81000,81000,0
|
|
20230717,170500,615984600,81000,81000,81000,81000,0
|
|
20230717,170400,615984600,81000,81000,81000,81000,0
|
|
20230717,170300,615984600,81000,81000,81000,81000,0
|
|
20230717,170200,615984600,81000,81000,81000,81000,0
|
|
20230717,170100,615984600,81000,81000,81000,81000,417
|
|
20230717,170000,615984600,81000,81000,81000,81000,0
|
|
20230717,165900,615984600,81000,81000,81000,81000,0
|
|
20230717,165800,615984600,81000,81000,81000,81000,0
|
|
20230717,165700,615984600,81000,81000,81000,81000,0
|
|
20230717,165600,615984600,81000,81000,81000,81000,0
|
|
20230717,165500,615984600,81000,81000,81000,81000,0
|
|
20230717,165400,615984600,81000,81000,81000,81000,0
|
|
20230717,165300,615984600,81000,81000,81000,81000,0
|
|
20230717,165200,615984600,81000,81000,81000,81000,0
|
|
20230717,165100,615984600,81000,81000,81000,81000,0
|
|
20230717,165000,615984600,81000,81000,81000,81000,0
|
|
20230717,164900,615984600,81000,81000,81000,81000,0
|
|
20230717,164800,615984600,81000,81000,81000,81000,0
|
|
20230717,164700,615984600,81000,81000,81000,81000,0
|
|
20230717,164600,615984600,81000,81000,81000,81000,0
|
|
20230717,164500,615984600,81000,81000,81000,81000,0
|
|
20230717,164400,615984600,81000,81000,81000,81000,0
|
|
20230717,164300,615984600,81000,81000,81000,81000,0
|
|
20230717,164200,615984600,81000,81000,81000,81000,0
|
|
20230717,164100,615984600,81000,81000,81000,81000,0
|
|
20230717,164000,615984600,81000,81000,81000,81000,0
|
|
20230717,163900,615984600,81000,81000,81000,81000,0
|
|
20230717,163800,615984600,81000,81000,81000,81000,0
|
|
20230717,163700,615984600,81000,81000,81000,81000,0
|
|
20230717,163600,615984600,81000,81000,81000,81000,0
|
|
20230717,163500,615984600,81000,81000,81000,81000,0
|
|
20230717,163400,615984600,81000,81000,81000,81000,0
|
|
20230717,163300,615984600,81000,81000,81000,81000,0
|
|
20230717,163200,615984600,81000,81000,81000,81000,0
|
|
20230717,163100,615984600,81000,81000,81000,81000,417
|
|
20230717,163000,615984600,81000,81000,81000,81000,0
|
|
20230717,162900,615984600,81000,81000,81000,81000,0
|
|
20230717,162800,615984600,81000,81000,81000,81000,0
|
|
20230717,162700,615984600,81000,81000,81000,81000,0
|
|
20230717,162600,615984600,81000,81000,81000,81000,0
|
|
20230717,162500,615984600,81000,81000,81000,81000,0
|
|
20230717,162400,615984600,81000,81000,81000,81000,0
|
|
20230717,162300,615984600,81000,81000,81000,81000,0
|
|
20230717,162200,615984600,81000,81000,81000,81000,0
|
|
20230717,162100,615984600,81000,81000,81000,81000,0
|
|
20230717,162000,615984600,81000,81000,81000,81000,0
|
|
20230717,161900,615984600,81000,81000,81000,81000,0
|
|
20230717,161800,615984600,81000,81000,81000,81000,0
|
|
20230717,161700,615984600,81000,81000,81000,81000,0
|
|
20230717,161600,615984600,81000,81000,81000,81000,0
|
|
20230717,161500,615984600,81000,81000,81000,81000,0
|
|
20230717,161400,615984600,81000,81000,81000,81000,0
|
|
20230717,161300,615984600,81000,81000,81000,81000,0
|
|
20230717,161200,615984600,81000,81000,81000,81000,0
|
|
20230717,161100,615984600,81000,81000,81000,81000,0
|
|
20230717,161000,615984600,81000,81000,81000,81000,0
|
|
20230717,160900,615984600,81000,81000,81000,81000,0
|
|
20230717,160800,615984600,81000,81000,81000,81000,0
|
|
20230717,160700,615984600,81000,81000,81000,81000,0
|
|
20230717,160600,615984600,81000,81000,81000,81000,0
|
|
20230717,160500,615984600,81000,81000,81000,81000,0
|
|
20230717,160400,615984600,81000,81000,81000,81000,0
|
|
20230717,160300,615984600,81000,81000,81000,81000,0
|
|
20230717,160200,615984600,81000,81000,81000,81000,0
|
|
20230717,160100,615984600,81000,81000,81000,81000,417
|
|
20230717,160000,615984600,81000,81000,81000,81000,0
|
|
20230717,155900,615984600,81000,81000,81000,81000,0
|
|
20230717,155800,615984600,81000,81000,81000,81000,0
|
|
20230717,155700,615984600,81000,81000,81000,81000,0
|
|
20230717,155600,615984600,81000,81000,81000,81000,0
|
|
20230717,155500,615984600,81000,81000,81000,81000,0
|
|
20230717,155400,615984600,81000,81000,81000,81000,0
|
|
20230717,155300,615984600,81000,81000,81000,81000,0
|
|
20230717,155200,615984600,81000,81000,81000,81000,0
|
|
20230717,155100,615984600,81000,81000,81000,81000,0
|
|
20230717,155000,615984600,81000,81000,81000,81000,0
|
|
20230717,154900,615984600,81000,81000,81000,81000,0
|
|
20230717,154800,615984600,81000,81000,81000,81000,0
|
|
20230717,154700,615984600,81000,81000,81000,81000,0
|
|
20230717,154600,615984600,81000,81000,81000,81000,0
|
|
20230717,154500,615984600,81000,81000,81000,81000,0
|
|
20230717,154400,615984600,81000,81000,81000,81000,0
|
|
20230717,154300,615984600,81000,81000,81000,81000,0
|
|
20230717,154200,615984600,81000,81000,81000,81000,0
|
|
20230717,154100,615984600,81000,81000,81000,81000,0
|
|
20230717,154000,615984600,81000,81000,81000,81000,0
|
|
20230717,153900,615984600,81000,81000,81000,81000,0
|
|
20230717,153800,615984600,81000,81000,81000,81000,0
|
|
20230717,153700,615984600,81000,81000,81000,81000,0
|
|
20230717,153600,615984600,81000,81000,81000,81000,0
|
|
20230717,153500,615984600,81000,81000,81000,81000,0
|
|
20230717,153400,615984600,81000,81000,81000,81000,0
|
|
20230717,153300,615984600,81000,81000,81000,81000,0
|
|
20230717,153200,615984600,81000,81000,81000,81000,0
|
|
20230717,153100,615984600,81000,81000,81000,81000,417
|
|
20230717,153000,615984600,81000,81000,81000,81000,417
|
|
20230717,152900,582207600,81000,81000,81000,81000,0
|
|
20230717,152800,582207600,81000,81000,81000,81000,0
|
|
20230717,152700,582207600,81000,81000,81000,81000,0
|
|
20230717,152600,582207600,81000,81000,81000,81000,0
|
|
20230717,152500,582207600,81000,81000,81000,81000,0
|
|
20230717,152400,582207600,81000,81000,81000,81000,0
|
|
20230717,152300,582207600,81000,81000,81000,81000,0
|
|
20230717,152200,582207600,81000,81000,81000,81000,0
|
|
20230717,152100,582207600,81000,81000,81000,81000,0
|
|
20230717,152000,582207600,81000,81000,81000,81000,0
|
|
20230717,151900,582207600,81000,81000,81000,81000,58
|
|
20230717,151800,577509600,81000,80900,81000,80900,14
|
|
20230717,151700,576376800,80900,80900,81000,80500,49
|
|
20230717,151600,572419500,80900,80900,81000,80900,13
|
|
20230717,151500,571367500,80900,81000,81000,80600,168
|
|
20230717,151400,557813300,81000,80900,81000,80800,17
|
|
20230717,151300,556438800,80800,80900,80900,80800,31
|
|
20230717,151200,553933200,80900,80900,80900,80900,2
|
|
20230717,151100,553771400,80800,80800,80800,80800,0
|
|
20230717,151000,553771400,80800,80800,80900,80800,50
|
|
20230717,150900,549729600,80800,80800,80800,80800,12
|
|
20230717,150800,548760000,80800,80800,80800,80800,0
|
|
20230717,150700,548760000,80800,81000,81000,80800,22
|
|
20230717,150600,546981900,80900,81000,81000,80900,6
|
|
20230717,150500,546496400,80900,80900,80900,80900,4
|
|
20230717,150400,546172800,80800,81000,81000,80800,55
|
|
20230717,150300,541724900,81000,80900,81000,80900,11
|
|
20230717,150200,540834500,81000,81000,81000,81000,5
|
|
20230717,150100,540429500,81100,81100,81100,81000,22
|
|
20230717,150000,538647200,81100,81000,81100,81000,6
|
|
20230717,145900,538160700,80900,80900,80900,80900,17
|
|
20230717,145800,536785400,80900,81000,81000,80900,23
|
|
20230717,145700,534924200,81000,81000,81000,81000,4
|
|
20230717,145600,534600200,81100,80900,81100,80900,10
|
|
20230717,145500,533790200,80900,81000,81000,80900,32
|
|
20230717,145400,531200100,81100,81100,81100,81100,5
|
|
20230717,145300,530794600,81100,81100,81100,81100,5
|
|
20230717,145200,530389100,80900,81000,81000,80900,34
|
|
20230717,145100,527637500,81100,81100,81100,81100,3
|
|
20230717,145000,527394200,81100,81000,81100,81000,16
|
|
20230717,144900,526097700,81000,81000,81100,81000,8
|
|
20230717,144800,525449600,81200,81200,81200,81200,4
|
|
20230717,144700,525124800,81100,81100,81100,81100,11
|
|
20230717,144600,524232700,81100,81000,81100,81000,25
|
|
20230717,144500,522207100,81000,81100,81100,81000,21
|
|
20230717,144400,520505800,81100,81100,81100,81100,1
|
|
20230717,144300,520424700,81200,81100,81200,81000,26
|
|
20230717,144200,518317600,81000,81100,81100,81000,11
|
|
20230717,144100,517426400,81200,81200,81200,81200,3
|
|
20230717,144000,517182800,81100,81300,81300,81100,30
|
|
20230717,143900,514748100,81200,81200,81200,81200,0
|
|
20230717,143800,514748100,81200,81100,81300,81100,19
|
|
20230717,143700,513206200,81100,81100,81100,81100,29
|
|
20230717,143600,510854300,81200,81200,81200,81200,6
|
|
20230717,143500,510367100,81100,81200,81200,81100,19
|
|
20230717,143400,508826000,81200,81200,81200,81200,17
|
|
20230717,143300,507445600,81300,81300,81300,81300,6
|
|
20230717,143200,506957800,81100,81100,81100,81100,6
|
|
20230717,143100,506471200,81400,81400,81400,81100,20
|
|
20230717,143000,504848600,81400,81400,81400,81400,5
|
|
20230717,142900,504441600,81200,81100,81200,81100,25
|
|
20230717,142800,502413100,81100,81200,81200,81100,27
|
|
20230717,142700,500223300,81200,81200,81200,81200,5
|
|
20230717,142600,499817300,81300,81300,81300,81300,0
|
|
20230717,142500,499817300,81300,81100,81300,81000,26
|
|
20230717,142400,497710200,81200,81200,81200,81200,0
|
|
20230717,142300,497710200,81200,81100,81200,81100,14
|
|
20230717,142200,496574300,81200,81000,81200,81000,19
|
|
20230717,142100,495035100,81100,81100,81100,81100,17
|
|
20230717,142000,493656400,81200,81200,81200,81200,6
|
|
20230717,141900,493169200,81200,81200,81200,81200,9
|
|
20230717,141800,492438400,81200,81300,81300,81200,16
|
|
20230717,141700,491138800,81400,81400,81400,81400,6
|
|
20230717,141600,490650400,81400,81300,81400,81300,32
|
|
20230717,141500,488048600,81400,81400,81400,81400,0
|
|
20230717,141400,488048600,81400,81300,81400,81300,7
|
|
20230717,141300,487479400,81300,81400,81400,81300,39
|
|
20230717,141200,484307800,81400,81400,81400,81400,1
|
|
20230717,141100,484226400,81300,81300,81300,81300,17
|
|
20230717,141000,482844300,81400,81400,81400,81300,10
|
|
20230717,140900,482030500,81500,81500,81500,81500,3
|
|
20230717,140800,481786000,81400,81400,81400,81400,10
|
|
20230717,140700,480972000,81400,81500,81500,81400,15
|
|
20230717,140600,479750000,81400,81400,81500,81400,35
|
|
20230717,140500,476900500,81500,81400,81500,81400,4
|
|
20230717,140400,476574800,81400,81400,81400,81400,16
|
|
20230717,140300,475272400,81400,81600,81600,81400,25
|
|
20230717,140200,473236200,81600,81600,81600,81600,0
|
|
20230717,140100,473236200,81600,81500,81600,81500,14
|
|
20230717,140000,472094300,81500,81600,81600,81500,30
|
|
20230717,135900,469648400,81500,81500,81500,81500,0
|
|
20230717,135800,469648400,81500,81700,81700,81500,7
|
|
20230717,135700,469077700,81400,81500,81600,81400,32
|
|
20230717,135600,466471700,81400,81500,81500,81400,23
|
|
20230717,135500,464599400,81500,81500,81500,81500,1
|
|
20230717,135400,464517900,81400,81400,81400,81400,24
|
|
20230717,135300,462564300,81500,81500,81500,81500,8
|
|
20230717,135200,461912300,81400,81400,81400,81400,0
|
|
20230717,135100,461912300,81400,81500,81500,81400,32
|
|
20230717,135000,459307300,81600,81600,81600,81400,15
|
|
20230717,134900,458084700,81600,81500,81600,81500,26
|
|
20230717,134800,455965500,81500,81500,81500,81500,19
|
|
20230717,134700,454417000,81500,81300,81700,81300,50
|
|
20230717,134600,450343200,81500,81300,81500,81300,24
|
|
20230717,134500,448391800,81300,81300,81400,81300,63
|
|
20230717,134400,443269800,81300,81100,81300,81100,78
|
|
20230717,134300,436935200,81000,80900,81000,80900,9
|
|
20230717,134200,436206800,80900,80900,80900,80900,30
|
|
20230717,134100,433779800,81000,81000,81000,81000,5
|
|
20230717,134000,433374800,81000,80900,81000,80900,10
|
|
20230717,133900,432565300,80900,80900,80900,80900,29
|
|
20230717,133800,430219200,81000,81000,81000,81000,3
|
|
20230717,133700,429976200,81000,81100,81100,80900,13
|
|
20230717,133600,428922800,81000,81000,81100,81000,25
|
|
20230717,133500,426897700,81100,81100,81100,81100,1
|
|
20230717,133400,426816600,81000,81100,81100,81000,16
|
|
20230717,133300,425520100,81100,81100,81100,81000,84
|
|
20230717,133200,418715500,81200,81200,81200,81100,3
|
|
20230717,133100,418472000,81200,81200,81200,81200,4
|
|
20230717,133000,418147200,81300,81000,81300,81000,36
|
|
20230717,132900,415229600,81100,81100,81100,81100,2
|
|
20230717,132800,415067400,81000,81000,81000,81000,5
|
|
20230717,132700,414662400,81000,81000,81000,80800,40
|
|
20230717,132600,411426900,81000,80900,81000,80900,7
|
|
20230717,132500,410860400,81000,81000,81000,81000,9
|
|
20230717,132400,410131400,80900,81000,81100,80900,24
|
|
20230717,132300,408189100,81000,81000,81000,81000,3
|
|
20230717,132200,407946100,80900,81000,81000,80900,18
|
|
20230717,132100,406489800,80900,80900,80900,80900,19
|
|
20230717,132000,404952700,81000,80900,81000,80900,28
|
|
20230717,131900,402686900,80900,80900,80900,80900,5
|
|
20230717,131800,402282400,81000,81000,81000,81000,4
|
|
20230717,131700,401958400,80900,81100,81100,80900,7
|
|
20230717,131600,401391100,81000,80900,81000,80900,30
|
|
20230717,131500,398961800,80800,80900,80900,80800,97
|
|
20230717,131400,391115000,81000,81000,81000,81000,6
|
|
20230717,131300,390629000,80900,81000,81000,80900,2
|
|
20230717,131200,390467100,80900,80900,81000,80900,40
|
|
20230717,131100,387230800,80900,80900,80900,80900,14
|
|
20230717,131000,386098200,81000,80900,81000,80900,15
|
|
20230717,130900,384884200,81000,81000,81000,80900,39
|
|
20230717,130800,381727100,81000,81100,81100,81000,15
|
|
20230717,130700,380512000,81100,81100,81100,81000,20
|
|
20230717,130600,378890800,81100,81300,81300,81100,24
|
|
20230717,130500,376943500,81300,81700,81700,81300,179
|
|
20230717,130400,362334900,81700,81400,82200,81400,15
|
|
20230717,130300,361108800,82300,81000,82300,81000,144
|
|
20230717,130200,349385000,81700,80900,81700,80900,108
|
|
20230717,130100,340588400,81000,81000,81000,81000,52
|
|
20230717,130000,336376400,80900,80900,81000,80900,51
|
|
20230717,125900,332250000,81000,81000,81000,81000,2
|
|
20230717,125800,332088000,81000,81000,81000,81000,1
|
|
20230717,125700,332007000,81200,81000,81200,80900,13
|
|
20230717,125600,330953200,80900,81000,81000,80900,62
|
|
20230717,125500,325937100,81000,80900,81000,80900,6
|
|
20230717,125400,325451600,81100,81100,81100,81100,5
|
|
20230717,125300,325046100,81000,81100,81100,80900,42
|
|
20230717,125200,321645600,81000,81000,81000,81000,1
|
|
20230717,125100,321564600,80900,80900,81000,80900,16
|
|
20230717,125000,320270100,81000,81000,81000,80900,35
|
|
20230717,124900,317437000,81000,81000,81000,81000,0
|
|
20230717,124800,317437000,81000,80900,81000,80900,6
|
|
20230717,124700,316951500,81000,81100,81100,81000,25
|
|
20230717,124600,314926000,80900,81000,81000,80900,17
|
|
20230717,124500,313549200,81100,81100,81100,81100,1
|
|
20230717,124400,313468100,81000,81100,81100,81000,28
|
|
20230717,124300,311197800,81100,81200,81200,81100,5
|
|
20230717,124200,310792000,81000,80900,81000,80900,7
|
|
20230717,124100,310225500,80900,81000,81100,80900,33
|
|
20230717,124000,307553700,81200,81200,81200,81200,5
|
|
20230717,123900,307147700,81100,81100,81100,81000,3
|
|
20230717,123800,306904500,81000,81000,81000,81000,34
|
|
20230717,123700,304150500,81000,81100,81100,81000,11
|
|
20230717,123600,303259000,81000,81000,81100,81000,13
|
|
20230717,123500,302205900,81000,81000,81000,81000,19
|
|
20230717,123400,300666900,81000,81000,81100,81000,28
|
|
20230717,123300,298398100,81100,81100,81100,81100,1
|
|
20230717,123200,298317000,81000,81000,81000,81000,19
|
|
20230717,123100,296778000,81000,81000,81100,81000,18
|
|
20230717,123000,295319700,81100,81100,81100,81100,9
|
|
20230717,122900,294589800,81100,81000,81100,81000,31
|
|
20230717,122800,292078700,81100,81100,81100,81100,1
|
|
20230717,122700,291997600,81100,81000,81100,81000,14
|
|
20230717,122600,290862800,81100,81100,81100,81100,20
|
|
20230717,122500,289240800,81100,81100,81100,81100,0
|
|
20230717,122400,289240800,81100,81000,81100,81000,26
|
|
20230717,122300,287133900,81000,80900,81000,80900,25
|
|
20230717,122200,285110800,81000,81000,81000,81000,2
|
|
20230717,122100,284948800,80900,81000,81000,80900,14
|
|
20230717,122000,283815800,81100,81000,81100,80900,31
|
|
20230717,121900,281306700,81000,81000,81000,81000,13
|
|
20230717,121800,280253700,81000,81000,81000,80900,11
|
|
20230717,121700,279363000,81100,81000,81100,81000,41
|
|
20230717,121600,276041900,81100,81100,81100,81100,2
|
|
20230717,121500,275879700,81100,81100,81100,81000,7
|
|
20230717,121400,275312400,81000,81000,81100,81000,39
|
|
20230717,121300,272152800,81000,81000,81000,81000,5
|
|
20230717,121200,271747800,81000,81000,81000,81000,10
|
|
20230717,121100,270937800,81100,81100,81100,81000,27
|
|
20230717,121000,268750000,81100,81000,81100,81000,8
|
|
20230717,120900,268101800,81100,81100,81100,81100,3
|
|
20230717,120800,267858500,81000,81100,81100,81000,20
|
|
20230717,120700,266238400,81200,81200,81200,81200,5
|
|
20230717,120600,265832400,81000,81100,81100,81000,16
|
|
20230717,120500,264535300,81100,81100,81100,81100,20
|
|
20230717,120400,262913300,81200,81100,81200,81100,17
|
|
20230717,120300,261534100,81000,81000,81000,81000,5
|
|
20230717,120200,261129100,81000,81100,81100,81000,26
|
|
20230717,120100,259021600,81200,81200,81200,81200,5
|
|
20230717,120000,258615600,81200,81100,81200,81100,13
|
|
20230717,115900,257561200,81100,81100,81200,81100,27
|
|
20230717,115800,255371200,81200,81200,81200,81200,6
|
|
20230717,115700,254884000,81200,81100,81200,81100,14
|
|
20230717,115600,253748100,81100,81200,81200,81100,28
|
|
20230717,115500,251477000,81100,81100,81100,81100,11
|
|
20230717,115400,250584900,81200,81100,81200,81100,26
|
|
20230717,115300,248475700,81200,81200,81200,81200,7
|
|
20230717,115200,247907300,81200,81200,81300,81200,22
|
|
20230717,115100,246120500,81300,81300,81300,81300,6
|
|
20230717,115000,245632700,81200,81300,81300,81200,13
|
|
20230717,114900,244577000,81200,81300,81300,81200,36
|
|
20230717,114800,241652600,81300,81300,81300,81300,1
|
|
20230717,114700,241571300,81200,81300,81300,81200,16
|
|
20230717,114600,240271500,81300,81200,81400,81200,11
|
|
20230717,114500,239377400,81400,81400,81400,81400,0
|
|
20230717,114400,239377400,81400,81300,81400,81300,55
|
|
20230717,114300,234901200,81200,81200,81300,81200,32
|
|
20230717,114200,232302600,81300,81200,81300,81200,7
|
|
20230717,114100,231734000,81300,81300,81300,81300,8
|
|
20230717,114000,231083600,81200,81300,81300,81200,33
|
|
20230717,113900,228403700,81300,81300,81300,81300,5
|
|
20230717,113800,227997200,81300,81300,81300,81300,26
|
|
20230717,113700,225883400,81300,81500,81500,81300,8
|
|
20230717,113600,225232700,81300,81300,81300,81300,1
|
|
20230717,113500,225151400,81200,81600,81600,81200,6
|
|
20230717,113400,224663800,81300,81300,81300,81200,28
|
|
20230717,113300,222389300,81300,81300,81300,81300,7
|
|
20230717,113200,221820200,81300,81300,81400,81300,7
|
|
20230717,113100,221251000,81300,81400,81400,81300,36
|
|
20230717,113000,218323600,81300,81400,81400,81300,15
|
|
20230717,112900,217103900,81400,81400,81400,81400,1
|
|
20230717,112800,217022500,81300,81500,81500,81300,120
|
|
20230717,112700,207247500,81500,81400,81500,81400,19
|
|
20230717,112600,205699500,81300,81200,81300,81200,32
|
|
20230717,112500,203099000,81300,81300,81300,81300,8
|
|
20230717,112400,202448600,81400,81400,81400,81400,7
|
|
20230717,112300,201878800,81400,81300,81400,81300,12
|
|
20230717,112200,200903100,81400,81300,81400,81300,25
|
|
20230717,112100,198870000,81300,81400,81400,81300,25
|
|
20230717,112000,196836700,81400,81400,81400,81400,1
|
|
20230717,111900,196755300,81300,81300,81300,81300,18
|
|
20230717,111800,195291900,81300,81300,81300,81300,13
|
|
20230717,111700,194235000,81300,81300,81300,81300,9
|
|
20230717,111600,193503300,81300,81400,81400,81300,19
|
|
20230717,111500,191958500,81300,81300,81300,81300,0
|
|
20230717,111400,191958500,81300,81300,81400,81300,55
|
|
20230717,111300,187486300,81200,81400,81400,81200,22
|
|
20230717,111200,185698700,81300,81300,81300,81300,11
|
|
20230717,111100,184804400,81300,81400,81400,81200,29
|
|
20230717,111000,182447400,81400,81400,81400,81400,7
|
|
20230717,110900,181877600,81400,81400,81500,81400,16
|
|
20230717,110800,180575100,81500,81400,81600,81400,14
|
|
20230717,110700,179434200,81500,81500,81500,81500,24
|
|
20230717,110600,177478200,81500,81600,81600,81500,13
|
|
20230717,110500,176418500,81600,81600,81600,81600,3
|
|
20230717,110400,176173700,81600,81600,81600,81500,16
|
|
20230717,110300,174868600,81600,81600,81600,81600,3
|
|
20230717,110200,174623800,81600,81600,81600,81600,8
|
|
20230717,110100,173971000,81600,81700,81700,81500,48
|
|
20230717,110000,170054900,81700,81800,81900,81700,4
|
|
20230717,105900,169727800,81700,81800,81800,81700,64
|
|
20230717,105800,164498500,81800,82000,82000,81700,37
|
|
20230717,105700,161471600,82000,81800,82000,81800,6
|
|
20230717,105600,160980600,81800,81900,81900,81800,22
|
|
20230717,105500,159179300,81900,81900,81900,81900,69
|
|
20230717,105400,153528200,82000,81900,82000,81900,23
|
|
20230717,105300,151643800,82000,81900,82000,81900,22
|
|
20230717,105200,149841900,82000,81900,82000,81900,33
|
|
20230717,105100,147139000,82000,82000,82000,82000,5
|
|
20230717,105000,146729000,81900,81900,81900,81900,6
|
|
20230717,104900,146237600,82000,81900,82000,81900,34
|
|
20230717,104800,143451400,82100,82000,82100,82000,21
|
|
20230717,104700,141728300,82000,82000,82000,82000,17
|
|
20230717,104600,140334300,82200,82100,82200,82000,26
|
|
20230717,104500,138201000,82100,82100,82100,82100,3
|
|
20230717,104400,137954700,82100,82100,82100,82000,68
|
|
20230717,104300,132372900,82100,82100,82100,82100,5
|
|
20230717,104200,131962400,82100,82200,82200,82100,24
|
|
20230717,104100,129991500,82400,82300,82400,82200,304
|
|
20230717,104000,104983700,82300,82300,82300,82300,5
|
|
20230717,103900,104572200,82400,82500,82500,82400,33
|
|
20230717,103800,101852700,82500,82500,82500,82500,5
|
|
20230717,103700,101440200,82400,82400,82400,82400,11
|
|
20230717,103600,100533800,82400,82500,82500,82400,30
|
|
20230717,103500,98061300,82500,82500,82500,82500,2
|
|
20230717,103400,97896300,82600,82600,82600,82600,5
|
|
20230717,103300,97483300,82500,82600,82600,82500,40
|
|
20230717,103200,94183000,82600,82700,82700,82600,15
|
|
20230717,103100,92943800,83000,83000,83000,83000,5
|
|
20230717,103000,92528800,83100,82600,83100,82500,42
|
|
20230717,102900,89062900,82500,82600,82600,82500,10
|
|
20230717,102800,88237400,82600,82600,82600,82600,6
|
|
20230717,102700,87741800,82600,82800,82800,82600,22
|
|
20230717,102600,85924200,82800,82800,82800,82800,5
|
|
20230717,102500,85510200,82900,83200,83200,82900,13
|
|
20230717,102400,84431000,83200,83100,83200,82900,35
|
|
20230717,102300,81524900,83100,82500,83100,82500,27
|
|
20230717,102200,79287600,82800,82600,82800,82600,8
|
|
20230717,102100,78626400,82800,82600,82800,82400,153
|
|
20230717,102000,65974600,82600,82600,82600,82600,1
|
|
20230717,101900,65892000,82400,82700,82700,82400,7
|
|
20230717,101800,65314900,82500,82500,82700,82500,34
|
|
20230717,101700,62508100,82600,82600,82600,82600,1
|
|
20230717,101600,62425500,82600,82600,82600,82600,5
|
|
20230717,101500,62012500,82700,82700,82700,82500,23
|
|
20230717,101400,60114400,82700,82700,82700,82500,19
|
|
20230717,101300,58543500,82700,82700,82700,82700,1
|
|
20230717,101200,58460800,82700,82500,82700,82500,20
|
|
20230717,101100,56809200,82600,82600,82600,82600,5
|
|
20230717,101000,56396200,82600,82500,82600,82500,54
|
|
20230717,100900,51935900,82500,82300,82500,82300,121
|
|
20230717,100800,41974600,82600,82600,82600,82600,5
|
|
20230717,100700,41561600,82400,82700,82700,82400,3
|
|
20230717,100600,41314100,82400,82400,82400,82400,5
|
|
20230717,100500,40902100,82400,82400,82600,82400,9
|
|
20230717,100400,40160100,82400,82400,82400,82400,2
|
|
20230717,100300,39995300,82400,82400,82400,82400,0
|
|
20230717,100200,39995300,82400,82300,82400,82300,23
|
|
20230717,100100,38100600,82400,82400,82400,82400,16
|
|
20230717,100000,36782200,82400,82400,82400,82400,1
|
|
20230717,095900,36699800,82300,82300,82300,82300,0
|
|
20230717,095800,36699800,82300,82300,82300,82300,5
|
|
20230717,095700,36288300,82300,82300,82300,82300,0
|
|
20230717,095600,36288300,82300,82300,82300,82300,0
|
|
20230717,095500,36288300,82300,82300,82300,82300,5
|
|
20230717,095400,35876800,82300,82300,82300,82300,2
|
|
20230717,095300,35712200,82400,82400,82400,82400,0
|
|
20230717,095200,35712200,82400,82400,82400,82400,1
|
|
20230717,095100,35629800,82300,82300,82300,82300,5
|
|
20230717,095000,35218300,82300,82300,82300,82300,0
|
|
20230717,094900,35218300,82300,82300,82300,82300,0
|
|
20230717,094800,35218300,82300,82300,82300,82300,6
|
|
20230717,094700,34724500,82400,82400,82400,82400,0
|
|
20230717,094600,34724500,82400,82400,82400,82400,0
|
|
20230717,094500,34724500,82400,82400,82400,82400,0
|
|
20230717,094400,34724500,82400,82400,82400,82400,7
|
|
20230717,094300,34147700,82400,82400,82400,82400,7
|
|
20230717,094200,33570900,82300,82300,82300,82300,0
|
|
20230717,094100,33570900,82300,82300,82300,82300,5
|
|
20230717,094000,33159400,82300,82300,82300,82300,54
|
|
20230717,093900,28715200,82800,82800,82800,82800,0
|
|
20230717,093800,28715200,82800,82500,82800,82300,61
|
|
20230717,093700,23681800,82900,82300,82900,82300,14
|
|
20230717,093600,22526400,82200,82200,82200,82200,0
|
|
20230717,093500,22526400,82200,82200,82200,82200,4
|
|
20230717,093400,22197600,82100,82100,82100,82100,6
|
|
20230717,093300,21705000,82100,82100,82100,82100,8
|
|
20230717,093200,21048200,82100,82100,82100,82100,12
|
|
20230717,093100,20063000,82000,82000,82000,82000,5
|
|
20230717,093000,19653000,82100,82100,82100,82100,1
|
|
20230717,092900,19570900,82000,82000,82000,82000,0
|
|
20230717,092800,19570900,82000,82000,82000,82000,0
|
|
20230717,092700,19570900,82000,82000,82000,82000,5
|
|
20230717,092600,19160900,82000,82000,82000,82000,0
|
|
20230717,092500,19160900,82000,82000,82000,82000,0
|
|
20230717,092400,19160900,82000,82000,82000,82000,5
|
|
20230717,092300,18750900,82000,82000,82000,82000,0
|
|
20230717,092200,18750900,82000,82000,82000,82000,81
|
|
20230717,092100,12108900,82000,82000,82000,82000,2
|
|
20230717,092000,11944900,81900,82000,82000,81900,44
|
|
20230717,091900,8337400,82000,82000,82000,82000,0
|
|
20230717,091800,8337400,82000,82000,82000,82000,0
|
|
20230717,091700,8337400,82000,82000,82000,82000,6
|
|
20230717,091600,7845400,82000,82000,82000,82000,0
|
|
20230717,091500,7845400,82000,82000,82000,82000,5
|
|
20230717,091400,7435400,82000,82000,82000,82000,0
|
|
20230717,091300,7435400,82000,82000,82000,82000,5
|
|
20230717,091200,7025400,82000,82100,82100,82000,5
|
|
20230717,091100,6615100,82100,82100,82100,82100,1
|
|
20230717,091000,6533000,82200,82200,82200,82100,9
|
|
20230717,090900,5793700,82200,82200,82200,82200,0
|
|
20230717,090800,5793700,82200,82200,82200,82200,5
|
|
20230717,090700,5382700,82200,82200,82200,82200,2
|
|
20230717,090600,5218300,82200,82200,82200,82200,6
|
|
20230717,090500,4725100,82300,82300,82300,82300,3
|
|
20230717,090400,4478200,82400,82400,82400,82400,1
|
|
20230717,090300,4395800,82300,82700,82700,82300,11
|
|
20230717,090200,3486900,82900,82900,82900,82900,9
|
|
20230717,090100,2740800,82900,83000,83000,82900,20
|
|
20230717,090000,1081500,83100,83200,83200,83100,13
|