574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183100,440642200,81000,81000,81000,81000,55
|
|
20230718,183000,440642200,81000,81000,81000,81000,0
|
|
20230718,182900,440642200,81000,81000,81000,81000,0
|
|
20230718,182800,440642200,81000,81000,81000,81000,0
|
|
20230718,182700,440642200,81000,81000,81000,81000,0
|
|
20230718,182600,440642200,81000,81000,81000,81000,0
|
|
20230718,182500,440642200,81000,81000,81000,81000,0
|
|
20230718,182400,440642200,81000,81000,81000,81000,0
|
|
20230718,182300,440642200,81000,81000,81000,81000,0
|
|
20230718,182200,440642200,81000,81000,81000,81000,0
|
|
20230718,182100,440642200,81000,81000,81000,81000,0
|
|
20230718,182000,440642200,81000,81000,81000,81000,0
|
|
20230718,181900,440642200,81000,81000,81000,81000,0
|
|
20230718,181800,440642200,81000,81000,81000,81000,0
|
|
20230718,181700,440642200,81000,81000,81000,81000,0
|
|
20230718,181600,440642200,81000,81000,81000,81000,0
|
|
20230718,181500,440642200,81000,81000,81000,81000,0
|
|
20230718,181400,440642200,81000,81000,81000,81000,0
|
|
20230718,181300,440642200,81000,81000,81000,81000,0
|
|
20230718,181200,440642200,81000,81000,81000,81000,0
|
|
20230718,181100,440642200,81000,81000,81000,81000,0
|
|
20230718,181000,440642200,81000,81000,81000,81000,0
|
|
20230718,180900,440642200,81000,81000,81000,81000,0
|
|
20230718,180800,440642200,81000,81000,81000,81000,0
|
|
20230718,180700,440642200,81000,81000,81000,81000,0
|
|
20230718,180600,440642200,81000,81000,81000,81000,0
|
|
20230718,180500,440642200,81000,81000,81000,81000,0
|
|
20230718,180400,440642200,81000,81000,81000,81000,0
|
|
20230718,180300,440642200,81000,81000,81000,81000,0
|
|
20230718,180200,440642200,81000,81000,81000,81000,0
|
|
20230718,180100,440642200,81000,81000,81000,81000,55
|
|
20230718,180000,440642200,81000,81000,81000,81000,0
|
|
20230718,175900,440642200,81000,81000,81000,81000,0
|
|
20230718,175800,440642200,81000,81000,81000,81000,0
|
|
20230718,175700,440642200,81000,81000,81000,81000,0
|
|
20230718,175600,440642200,81000,81000,81000,81000,0
|
|
20230718,175500,440642200,81000,81000,81000,81000,0
|
|
20230718,175400,440642200,81000,81000,81000,81000,0
|
|
20230718,175300,440642200,81000,81000,81000,81000,0
|
|
20230718,175200,440642200,81000,81000,81000,81000,0
|
|
20230718,175100,440642200,81000,81000,81000,81000,0
|
|
20230718,175000,440642200,81000,81000,81000,81000,0
|
|
20230718,174900,440642200,81000,81000,81000,81000,0
|
|
20230718,174800,440642200,81000,81000,81000,81000,0
|
|
20230718,174700,440642200,81000,81000,81000,81000,0
|
|
20230718,174600,440642200,81000,81000,81000,81000,0
|
|
20230718,174500,440642200,81000,81000,81000,81000,0
|
|
20230718,174400,440642200,81000,81000,81000,81000,0
|
|
20230718,174300,440642200,81000,81000,81000,81000,0
|
|
20230718,174200,440642200,81000,81000,81000,81000,0
|
|
20230718,174100,440642200,81000,81000,81000,81000,0
|
|
20230718,174000,440642200,81000,81000,81000,81000,0
|
|
20230718,173900,440642200,81000,81000,81000,81000,0
|
|
20230718,173800,440642200,81000,81000,81000,81000,0
|
|
20230718,173700,440642200,81000,81000,81000,81000,0
|
|
20230718,173600,440642200,81000,81000,81000,81000,0
|
|
20230718,173500,440642200,81000,81000,81000,81000,0
|
|
20230718,173400,440642200,81000,81000,81000,81000,0
|
|
20230718,173300,440642200,81000,81000,81000,81000,0
|
|
20230718,173200,440642200,81000,81000,81000,81000,0
|
|
20230718,173100,440642200,81000,81000,81000,81000,55
|
|
20230718,173000,440642200,81000,81000,81000,81000,0
|
|
20230718,172900,440642200,81000,81000,81000,81000,0
|
|
20230718,172800,440642200,81000,81000,81000,81000,0
|
|
20230718,172700,440642200,81000,81000,81000,81000,0
|
|
20230718,172600,440642200,81000,81000,81000,81000,0
|
|
20230718,172500,440642200,81000,81000,81000,81000,0
|
|
20230718,172400,440642200,81000,81000,81000,81000,0
|
|
20230718,172300,440642200,81000,81000,81000,81000,0
|
|
20230718,172200,440642200,81000,81000,81000,81000,0
|
|
20230718,172100,440642200,81000,81000,81000,81000,0
|
|
20230718,172000,440642200,81000,81000,81000,81000,0
|
|
20230718,171900,440642200,81000,81000,81000,81000,0
|
|
20230718,171800,440642200,81000,81000,81000,81000,0
|
|
20230718,171700,440642200,81000,81000,81000,81000,0
|
|
20230718,171600,440642200,81000,81000,81000,81000,0
|
|
20230718,171500,440642200,81000,81000,81000,81000,0
|
|
20230718,171400,440642200,81000,81000,81000,81000,0
|
|
20230718,171300,440642200,81000,81000,81000,81000,0
|
|
20230718,171200,440642200,81000,81000,81000,81000,0
|
|
20230718,171100,440642200,81000,81000,81000,81000,0
|
|
20230718,171000,440642200,81000,81000,81000,81000,0
|
|
20230718,170900,440642200,81000,81000,81000,81000,0
|
|
20230718,170800,440642200,81000,81000,81000,81000,0
|
|
20230718,170700,440642200,81000,81000,81000,81000,0
|
|
20230718,170600,440642200,81000,81000,81000,81000,0
|
|
20230718,170500,440642200,81000,81000,81000,81000,0
|
|
20230718,170400,440642200,81000,81000,81000,81000,0
|
|
20230718,170300,440642200,81000,81000,81000,81000,0
|
|
20230718,170200,440642200,81000,81000,81000,81000,0
|
|
20230718,170100,440642200,81000,81000,81000,81000,55
|
|
20230718,170000,440642200,81000,81000,81000,81000,0
|
|
20230718,165900,440642200,81000,81000,81000,81000,0
|
|
20230718,165800,440642200,81000,81000,81000,81000,0
|
|
20230718,165700,440642200,81000,81000,81000,81000,0
|
|
20230718,165600,440642200,81000,81000,81000,81000,0
|
|
20230718,165500,440642200,81000,81000,81000,81000,0
|
|
20230718,165400,440642200,81000,81000,81000,81000,0
|
|
20230718,165300,440642200,81000,81000,81000,81000,0
|
|
20230718,165200,440642200,81000,81000,81000,81000,0
|
|
20230718,165100,440642200,81000,81000,81000,81000,0
|
|
20230718,165000,440642200,81000,81000,81000,81000,0
|
|
20230718,164900,440642200,81000,81000,81000,81000,0
|
|
20230718,164800,440642200,81000,81000,81000,81000,0
|
|
20230718,164700,440642200,81000,81000,81000,81000,0
|
|
20230718,164600,440642200,81000,81000,81000,81000,0
|
|
20230718,164500,440642200,81000,81000,81000,81000,0
|
|
20230718,164400,440642200,81000,81000,81000,81000,0
|
|
20230718,164300,440642200,81000,81000,81000,81000,0
|
|
20230718,164200,440642200,81000,81000,81000,81000,0
|
|
20230718,164100,440642200,81000,81000,81000,81000,0
|
|
20230718,164000,440642200,81000,81000,81000,81000,0
|
|
20230718,163900,440642200,81000,81000,81000,81000,0
|
|
20230718,163800,440642200,81000,81000,81000,81000,0
|
|
20230718,163700,440642200,81000,81000,81000,81000,0
|
|
20230718,163600,440642200,81000,81000,81000,81000,0
|
|
20230718,163500,440642200,81000,81000,81000,81000,0
|
|
20230718,163400,440642200,81000,81000,81000,81000,0
|
|
20230718,163300,440642200,81000,81000,81000,81000,0
|
|
20230718,163200,440642200,81000,81000,81000,81000,0
|
|
20230718,163100,440642200,81000,81000,81000,81000,55
|
|
20230718,163000,440642200,81000,81000,81000,81000,0
|
|
20230718,162900,440642200,81000,81000,81000,81000,0
|
|
20230718,162800,440642200,81000,81000,81000,81000,0
|
|
20230718,162700,440642200,81000,81000,81000,81000,0
|
|
20230718,162600,440642200,81000,81000,81000,81000,0
|
|
20230718,162500,440642200,81000,81000,81000,81000,0
|
|
20230718,162400,440642200,81000,81000,81000,81000,0
|
|
20230718,162300,440642200,81000,81000,81000,81000,0
|
|
20230718,162200,440642200,81000,81000,81000,81000,0
|
|
20230718,162100,440642200,81000,81000,81000,81000,0
|
|
20230718,162000,440642200,81000,81000,81000,81000,0
|
|
20230718,161900,440642200,81000,81000,81000,81000,0
|
|
20230718,161800,440642200,81000,81000,81000,81000,0
|
|
20230718,161700,440642200,81000,81000,81000,81000,0
|
|
20230718,161600,440642200,81000,81000,81000,81000,0
|
|
20230718,161500,440642200,81000,81000,81000,81000,0
|
|
20230718,161400,440642200,81000,81000,81000,81000,0
|
|
20230718,161300,440642200,81000,81000,81000,81000,0
|
|
20230718,161200,440642200,81000,81000,81000,81000,0
|
|
20230718,161100,440642200,81000,81000,81000,81000,0
|
|
20230718,161000,440642200,81000,81000,81000,81000,0
|
|
20230718,160900,440642200,81000,81000,81000,81000,0
|
|
20230718,160800,440642200,81000,81000,81000,81000,0
|
|
20230718,160700,440642200,81000,81000,81000,81000,0
|
|
20230718,160600,440642200,81000,81000,81000,81000,0
|
|
20230718,160500,440642200,81000,81000,81000,81000,0
|
|
20230718,160400,440642200,81000,81000,81000,81000,0
|
|
20230718,160300,440642200,81000,81000,81000,81000,0
|
|
20230718,160200,440642200,81000,81000,81000,81000,0
|
|
20230718,160100,440642200,81000,81000,81000,81000,55
|
|
20230718,160000,440642200,81000,81000,81000,81000,0
|
|
20230718,155900,440642200,81000,81000,81000,81000,0
|
|
20230718,155800,440642200,81000,81000,81000,81000,0
|
|
20230718,155700,440642200,81000,81000,81000,81000,0
|
|
20230718,155600,440642200,81000,81000,81000,81000,0
|
|
20230718,155500,440642200,81000,81000,81000,81000,0
|
|
20230718,155400,440642200,81000,81000,81000,81000,0
|
|
20230718,155300,440642200,81000,81000,81000,81000,0
|
|
20230718,155200,440642200,81000,81000,81000,81000,0
|
|
20230718,155100,440642200,81000,81000,81000,81000,0
|
|
20230718,155000,440642200,81000,81000,81000,81000,0
|
|
20230718,154900,440642200,81000,81000,81000,81000,0
|
|
20230718,154800,440642200,81000,81000,81000,81000,0
|
|
20230718,154700,440642200,81000,81000,81000,81000,0
|
|
20230718,154600,440642200,81000,81000,81000,81000,0
|
|
20230718,154500,440642200,81000,81000,81000,81000,0
|
|
20230718,154400,440642200,81000,81000,81000,81000,0
|
|
20230718,154300,440642200,81000,81000,81000,81000,0
|
|
20230718,154200,440642200,81000,81000,81000,81000,0
|
|
20230718,154100,440642200,81000,81000,81000,81000,0
|
|
20230718,154000,440642200,81000,81000,81000,81000,0
|
|
20230718,153900,440642200,81000,81000,81000,81000,0
|
|
20230718,153800,440642200,81000,81000,81000,81000,0
|
|
20230718,153700,440642200,81000,81000,81000,81000,0
|
|
20230718,153600,440642200,81000,81000,81000,81000,0
|
|
20230718,153500,440642200,81000,81000,81000,81000,0
|
|
20230718,153400,440642200,81000,81000,81000,81000,0
|
|
20230718,153300,440642200,81000,81000,81000,81000,0
|
|
20230718,153200,440642200,81000,81000,81000,81000,0
|
|
20230718,153100,440642200,81000,81000,81000,81000,55
|
|
20230718,153000,440642200,81000,81000,81000,81000,55
|
|
20230718,152900,436187200,81000,81000,81000,81000,0
|
|
20230718,152800,436187200,81000,81000,81000,81000,0
|
|
20230718,152700,436187200,81000,81000,81000,81000,0
|
|
20230718,152600,436187200,81000,81000,81000,81000,0
|
|
20230718,152500,436187200,81000,81000,81000,81000,0
|
|
20230718,152400,436187200,81000,81000,81000,81000,0
|
|
20230718,152300,436187200,81000,81000,81000,81000,0
|
|
20230718,152200,436187200,81000,81000,81000,81000,0
|
|
20230718,152100,436187200,81000,81000,81000,81000,0
|
|
20230718,152000,436187200,81000,81000,81000,81000,0
|
|
20230718,151900,436187200,81000,80700,81000,80700,18
|
|
20230718,151800,434731500,80700,80800,80800,80700,10
|
|
20230718,151700,433924400,81000,80900,81000,80800,23
|
|
20230718,151600,432062400,81000,80900,81000,80900,2
|
|
20230718,151500,431900500,80700,80900,80900,80700,6
|
|
20230718,151400,431416100,80700,80800,80800,80700,12
|
|
20230718,151300,430447600,81000,80800,81200,80700,138
|
|
20230718,151200,419289400,80700,80700,80700,80700,26
|
|
20230718,151100,417191200,80700,80800,80800,80700,3
|
|
20230718,151000,416949000,80800,80800,80800,80800,8
|
|
20230718,150900,416302600,80800,80700,80800,80700,16
|
|
20230718,150800,415010300,80700,80700,80700,80700,1
|
|
20230718,150700,414929600,80800,80800,80800,80700,9
|
|
20230718,150600,414202600,80800,80800,80800,80800,11
|
|
20230718,150500,413313800,80800,80700,80800,80700,3
|
|
20230718,150400,413071600,80700,80800,80800,80700,8
|
|
20230718,150300,412425300,80700,80800,80800,80700,3
|
|
20230718,150200,412183100,80800,80800,80800,80800,11
|
|
20230718,150100,411294300,80700,80800,80800,80700,12
|
|
20230718,150000,410325000,80700,80700,80800,80700,4
|
|
20230718,145900,410002100,80700,80700,80800,80700,14
|
|
20230718,145800,408871200,80800,80700,80800,80700,8
|
|
20230718,145700,408225000,80700,80700,80700,80700,0
|
|
20230718,145600,408225000,80700,81000,81000,80700,27
|
|
20230718,145500,406042600,80900,80900,81000,80900,9
|
|
20230718,145400,405314400,81200,81200,81200,81200,2
|
|
20230718,145300,405152000,81200,81200,81200,81200,112
|
|
20230718,145200,396057600,81300,80700,81500,80600,124
|
|
20230718,145100,385991000,80600,80600,80600,80600,1
|
|
20230718,145000,385910400,80700,80700,80700,80700,1
|
|
20230718,144900,385829700,80800,80700,80800,80700,21
|
|
20230718,144800,384134200,80700,80600,80700,80600,4
|
|
20230718,144700,383811700,80700,80600,80700,80600,3
|
|
20230718,144600,383569800,80700,80700,80700,80600,11
|
|
20230718,144500,382682400,80700,80700,80700,80700,10
|
|
20230718,144400,381875400,80600,80700,80700,80600,3
|
|
20230718,144300,381633500,80600,80700,80700,80600,2
|
|
20230718,144200,381472200,80700,80700,80700,80600,21
|
|
20230718,144100,379777800,80600,80600,80600,80600,1
|
|
20230718,144000,379697200,80600,80600,80700,80600,4
|
|
20230718,143900,379374700,80600,80700,80700,80600,11
|
|
20230718,143800,378487300,80700,80700,80700,80700,10
|
|
20230718,143700,377680300,80700,80600,80700,80600,4
|
|
20230718,143600,377357800,80700,80700,80700,80700,7
|
|
20230718,143500,376792900,80700,80700,80700,80600,14
|
|
20230718,143400,375663300,80600,80600,80600,80600,17
|
|
20230718,143300,374293100,80700,80600,80700,80600,12
|
|
20230718,143200,373325200,80700,80800,80800,80700,2
|
|
20230718,143100,373163700,80800,80600,80800,80600,12
|
|
20230718,143000,372194500,80700,80700,80700,80700,7
|
|
20230718,142900,371629600,80600,80700,80700,80600,7
|
|
20230718,142800,371065300,80600,80700,80700,80600,11
|
|
20230718,142700,370177700,80500,80600,80700,80500,8
|
|
20230718,142600,369532800,80700,80700,80700,80700,1
|
|
20230718,142500,369452100,80600,80700,80700,80600,7
|
|
20230718,142400,368887400,80600,80600,80600,80600,13
|
|
20230718,142300,367839600,80500,80600,80600,80500,5
|
|
20230718,142200,367436900,80600,80600,80600,80500,3
|
|
20230718,142100,367195200,80700,80600,80700,80600,15
|
|
20230718,142000,365985200,80600,80500,80700,80500,4
|
|
20230718,141900,365662900,80600,80600,80600,80600,0
|
|
20230718,141800,365662900,80600,80700,80700,80600,15
|
|
20230718,141700,364452700,80600,80600,80600,80600,6
|
|
20230718,141600,363969100,80500,80500,80500,80500,3
|
|
20230718,141500,363727600,80700,80600,80700,80600,7
|
|
20230718,141400,363163100,80600,80600,80700,80600,13
|
|
20230718,141300,362114300,80600,80600,80600,80600,0
|
|
20230718,141200,362114300,80600,80700,80700,80600,4
|
|
20230718,141100,361791800,80700,80600,80700,80600,17
|
|
20230718,141000,360420600,80600,80600,80600,80600,2
|
|
20230718,140900,360259400,81000,81000,81000,81000,0
|
|
20230718,140800,360259400,81000,81000,81000,80900,10
|
|
20230718,140700,359449600,80900,80600,81300,80600,151
|
|
20230718,140600,347229300,80500,80500,80500,80500,2
|
|
20230718,140500,347068300,80900,80900,80900,80900,9
|
|
20230718,140400,346340200,80600,80700,80800,80600,13
|
|
20230718,140300,345290800,80600,80600,80600,80600,3
|
|
20230718,140200,345049000,80800,80700,80800,80700,7
|
|
20230718,140100,344483500,80500,80500,80500,80500,2
|
|
20230718,140000,344322500,80900,80600,80900,80500,45
|
|
20230718,135900,340693100,80900,80600,80900,80600,12
|
|
20230718,135800,339723800,80700,80700,80700,80700,1
|
|
20230718,135700,339643100,80600,80900,80900,80600,13
|
|
20230718,135600,338592300,80900,80700,80900,80700,9
|
|
20230718,135500,337864900,80600,80800,80800,80600,15
|
|
20230718,135400,336654500,80900,80900,80900,80900,1
|
|
20230718,135300,336573600,80900,80900,80900,80700,18
|
|
20230718,135200,335117800,80800,80800,80800,80800,1
|
|
20230718,135100,335037000,80800,80900,81000,80800,5
|
|
20230718,135000,334632700,81000,80900,81000,80900,17
|
|
20230718,134900,333256200,80700,80700,80700,80700,2
|
|
20230718,134800,333094800,80700,80700,80700,80700,4
|
|
20230718,134700,332772000,80700,80900,81000,80700,7
|
|
20230718,134600,332205600,80900,80700,80900,80700,14
|
|
20230718,134500,331073800,80900,80900,80900,80900,1
|
|
20230718,134400,330992900,80700,81000,81000,80700,14
|
|
20230718,134300,329860500,81000,80800,81000,80800,11
|
|
20230718,134200,328970800,80900,80700,80900,80700,3
|
|
20230718,134100,328728500,80800,80700,80800,80700,63
|
|
20230718,134000,323638300,80700,80700,80800,80700,12
|
|
20230718,133900,322669200,80700,80700,80700,80700,1
|
|
20230718,133800,322588500,80600,80600,80600,80600,4
|
|
20230718,133700,322266100,80800,80600,80800,80600,8
|
|
20230718,133600,321619900,80800,80700,80800,80500,13
|
|
20230718,133500,320570500,80700,80700,80700,80700,0
|
|
20230718,133400,320570500,80700,80600,80700,80500,48
|
|
20230718,133300,316705200,80800,80700,80800,80700,11
|
|
20230718,133200,315816700,80500,80500,80500,80500,2
|
|
20230718,133100,315655700,80800,80700,80800,80700,7
|
|
20230718,133000,315090500,80600,80700,80700,80600,5
|
|
20230718,132900,314687300,80800,80600,80800,80600,11
|
|
20230718,132800,313798700,80500,80700,80800,80500,8
|
|
20230718,132700,313153400,80600,80600,80600,80600,2
|
|
20230718,132600,312992200,80800,80700,80800,80700,10
|
|
20230718,132500,312184800,80800,80500,80800,80500,9
|
|
20230718,132400,311458500,80700,80600,80700,80600,22
|
|
20230718,132300,309683400,80600,80400,80600,80400,5
|
|
20230718,132200,309281000,80700,80700,80700,80700,18
|
|
20230718,132100,307828400,80700,80500,80700,80500,3
|
|
20230718,132000,307586700,80600,80600,80600,80600,0
|
|
20230718,131900,307586700,80600,80600,80700,80600,18
|
|
20230718,131800,306135000,80600,80500,80600,80500,2
|
|
20230718,131700,305973900,80600,80500,80600,80500,3
|
|
20230718,131600,305732300,80700,80600,80700,80600,17
|
|
20230718,131500,304361100,80500,80400,80500,80400,3
|
|
20230718,131400,304119800,80500,80500,80500,80500,3
|
|
20230718,131300,303878300,80500,80600,80700,80500,9
|
|
20230718,131200,303152400,80700,80700,80700,80700,10
|
|
20230718,131100,302345400,80500,80400,80500,80400,17
|
|
20230718,131000,300977300,80700,80300,80700,80300,10
|
|
20230718,130900,300171800,80300,80600,80600,80300,31
|
|
20230718,130800,297679900,80500,80500,80500,80400,49
|
|
20230718,130700,293738600,80600,80600,80600,80600,1
|
|
20230718,130600,293658000,80700,80600,80700,80600,7
|
|
20230718,130500,293093500,80700,80500,80700,80500,11
|
|
20230718,130400,292206300,80500,80700,80700,80500,3
|
|
20230718,130300,291964600,80700,80600,80700,80600,7
|
|
20230718,130200,291399800,80500,80600,80700,80500,15
|
|
20230718,130100,290190000,80500,80400,80500,80400,2
|
|
20230718,130000,290029100,80600,80600,80600,80400,12
|
|
20230718,125900,289062300,80600,80600,80600,80500,13
|
|
20230718,125800,288015500,80700,80600,80700,80600,11
|
|
20230718,125700,287128300,80700,80500,80700,80500,15
|
|
20230718,125600,285920200,80600,80700,80700,80600,3
|
|
20230718,125500,285678300,80700,80400,80700,80400,17
|
|
20230718,125400,284308200,80400,80600,80600,80400,12
|
|
20230718,125300,283341600,80500,80600,80600,80500,9
|
|
20230718,125200,282616300,80500,80700,80700,80500,5
|
|
20230718,125100,282213500,80700,80400,80700,80400,18
|
|
20230718,125000,280762100,80400,80400,80400,80400,6
|
|
20230718,124900,280279700,80700,80500,80700,80500,3
|
|
20230718,124800,280038000,80600,80500,80700,80500,29
|
|
20230718,124700,277701000,80500,80500,80500,80500,2
|
|
20230718,124600,277540000,80600,80500,80600,80500,3
|
|
20230718,124500,277298300,80600,80700,80800,80600,15
|
|
20230718,124400,276087700,80600,80600,80600,80600,7
|
|
20230718,124300,275523500,80600,80600,80600,80500,8
|
|
20230718,124200,274878900,80800,80700,80800,80700,7
|
|
20230718,124100,274313400,80700,80500,80700,80500,20
|
|
20230718,124000,272701500,80600,80600,80600,80600,2
|
|
20230718,123900,272540300,80600,80600,80800,80600,7
|
|
20230718,123800,271975300,80500,80600,80600,80500,9
|
|
20230718,123700,271250700,80700,80500,80700,80500,13
|
|
20230718,123600,270202000,80500,80600,80800,80500,15
|
|
20230718,123500,268992900,80600,80700,80700,80600,3
|
|
20230718,123400,268751000,80800,80500,80800,80500,21
|
|
20230718,123300,267057500,80800,80800,80800,80800,0
|
|
20230718,123200,267057500,80800,80500,80800,80500,18
|
|
20230718,123100,265604300,80700,80700,80800,80700,14
|
|
20230718,123000,264473700,80400,80400,80400,80400,2
|
|
20230718,122900,264312900,80700,80700,80700,80500,18
|
|
20230718,122800,262862300,80600,80700,80700,80600,2
|
|
20230718,122700,262701000,80800,80500,80800,80500,17
|
|
20230718,122600,261329900,80700,80700,80700,80500,11
|
|
20230718,122500,260443100,80600,80600,80600,80600,1
|
|
20230718,122400,260362500,80500,80800,80800,80400,21
|
|
20230718,122300,258669200,80800,80500,80800,80500,18
|
|
20230718,122200,257218300,80400,80500,80500,80400,5
|
|
20230718,122100,256816000,80500,80500,80600,80500,23
|
|
20230718,122000,254964400,80700,80700,80700,80600,18
|
|
20230718,121900,253513100,80800,80800,80800,80800,1
|
|
20230718,121800,253432300,80600,80700,80700,80600,3
|
|
20230718,121700,253190400,80700,80600,80900,80600,30
|
|
20230718,121600,250767100,80400,80400,80400,80400,2
|
|
20230718,121500,250606300,80500,80600,80600,80500,12
|
|
20230718,121400,249640100,80700,80600,80700,80600,9
|
|
20230718,121300,248914600,80600,80600,80600,80500,21
|
|
20230718,121200,247222800,80900,80900,80900,80900,1
|
|
20230718,121100,247141900,80900,80700,80900,80600,47
|
|
20230718,121000,243352800,80500,80700,80800,80500,19
|
|
20230718,120900,241821200,80500,80600,80600,80500,7
|
|
20230718,120800,241257200,80600,80800,80900,80600,8
|
|
20230718,120700,240610900,80500,80500,80500,80500,3
|
|
20230718,120600,240369400,80800,80500,80800,80500,19
|
|
20230718,120500,238836900,80800,80800,80800,80600,11
|
|
20230718,120400,237948500,80700,80700,80700,80700,2
|
|
20230718,120300,237787100,80600,80700,80800,80600,16
|
|
20230718,120200,236495900,80700,80700,80700,80700,1
|
|
20230718,120100,236415200,80700,80700,80700,80600,12
|
|
20230718,120000,235447100,80800,80800,80800,80800,13
|
|
20230718,115900,234396700,80700,80500,80700,80500,12
|
|
20230718,115800,233430300,80700,80600,80700,80600,10
|
|
20230718,115700,232624000,80900,80900,80900,80900,1
|
|
20230718,115600,232543100,80500,80500,80900,80500,21
|
|
20230718,115500,230848600,80900,80600,80900,80600,7
|
|
20230718,115400,230284100,80500,80800,80800,80500,9
|
|
20230718,115300,229558400,80800,80700,80800,80700,11
|
|
20230718,115200,228670000,80700,80500,80700,80500,17
|
|
20230718,115100,227300500,80600,80600,80600,80600,1
|
|
20230718,115000,227219900,80500,80600,80600,80500,2
|
|
20230718,114900,227058800,80500,80600,80800,80500,24
|
|
20230718,114800,225122600,80500,80600,80600,80500,5
|
|
20230718,114700,224720000,80500,80600,80600,80500,11
|
|
20230718,114600,223834400,80700,80600,80800,80600,18
|
|
20230718,114500,222381200,80700,80500,80700,80400,11
|
|
20230718,114400,221495600,80600,80600,80600,80600,2
|
|
20230718,114300,221334400,80700,80700,80700,80700,7
|
|
20230718,114200,220769500,80700,80600,80700,80600,12
|
|
20230718,114100,219801300,80600,80600,80600,80600,0
|
|
20230718,114000,219801300,80600,80600,80700,80500,37
|
|
20230718,113900,216818800,80600,80500,80700,80500,14
|
|
20230718,113800,215689700,80600,80600,80600,80600,7
|
|
20230718,113700,215125500,80800,80700,80800,80700,7
|
|
20230718,113600,214560200,80700,80800,80800,80700,2
|
|
20230718,113500,214398700,80700,80500,80700,80500,12
|
|
20230718,113400,213430900,80800,80600,80800,80600,6
|
|
20230718,113300,212946500,80500,80700,80700,80500,22
|
|
20230718,113200,211173000,80700,80600,80700,80600,11
|
|
20230718,113100,210285400,80700,80600,80700,80500,18
|
|
20230718,113000,208835400,80600,80600,80600,80500,12
|
|
20230718,112900,207869200,80600,80500,80600,80500,4
|
|
20230718,112800,207547100,80500,80800,80800,80500,19
|
|
20230718,112700,206014600,80800,80600,80800,80500,110
|
|
20230718,112600,197152800,80700,80800,80800,80700,59
|
|
20230718,112500,192389200,80900,81000,81000,80900,31
|
|
20230718,112400,189878300,81000,81000,81000,81000,9
|
|
20230718,112300,189149300,81100,81100,81100,81100,2
|
|
20230718,112200,188987100,81300,81300,81300,81300,50
|
|
20230718,112100,184922100,81300,81000,81700,81000,150
|
|
20230718,112000,172732500,81000,81000,81000,81000,4
|
|
20230718,111900,172408500,81000,81000,81000,81000,10
|
|
20230718,111800,171598500,81000,80800,81000,80800,7
|
|
20230718,111700,171031900,81000,81000,81000,81000,5
|
|
20230718,111600,170626900,81000,81000,81000,81000,4
|
|
20230718,111500,170302900,81000,80700,81000,80700,20
|
|
20230718,111400,168686300,80800,80800,80800,80800,2
|
|
20230718,111300,168524700,81000,81000,81000,81000,6
|
|
20230718,111200,168038700,81000,81000,81000,81000,9
|
|
20230718,111100,167309700,81000,80900,81000,80900,7
|
|
20230718,111000,166743100,80900,81000,81000,80900,9
|
|
20230718,110900,166014300,81000,81000,81000,81000,3
|
|
20230718,110800,165771300,81000,81000,81000,80900,15
|
|
20230718,110700,164556800,81000,81000,81000,81000,2
|
|
20230718,110600,164394800,81000,81000,81000,81000,2
|
|
20230718,110500,164232800,81000,80900,81000,80900,49
|
|
20230718,110400,160263900,80900,80800,80900,80800,5
|
|
20230718,110300,159859800,81000,80700,81000,80700,12
|
|
20230718,110200,158889400,80700,80700,80700,80700,1
|
|
20230718,110100,158808700,80900,80700,80900,80700,41
|
|
20230718,110000,155492400,80900,80800,80900,80800,7
|
|
20230718,105900,154926400,80800,80800,80800,80800,13
|
|
20230718,105800,153876000,80900,80800,80900,80800,10
|
|
20230718,105700,153067400,80700,80600,80700,80600,3
|
|
20230718,105600,152825500,80800,80800,80800,80800,6
|
|
20230718,105500,152340700,80800,80700,80800,80700,6
|
|
20230718,105400,151856400,80900,80700,80900,80700,11
|
|
20230718,105300,150967200,80900,80600,80900,80600,9
|
|
20230718,105200,150240000,80800,80800,80800,80800,1
|
|
20230718,105100,150159200,80600,80900,81000,80600,14
|
|
20230718,105000,149027600,80900,80700,80900,80700,11
|
|
20230718,104900,148138800,80700,80700,80800,80700,5
|
|
20230718,104800,147735200,80800,80800,80800,80800,2
|
|
20230718,104700,147573600,80700,80800,80800,80700,19
|
|
20230718,104600,146038600,80700,80700,80800,80700,4
|
|
20230718,104500,145715700,80800,80800,80800,80800,2
|
|
20230718,104400,145554100,81000,80800,81000,80800,16
|
|
20230718,104300,144259800,80800,80800,80800,80800,2
|
|
20230718,104200,144098200,80800,80900,80900,80800,2
|
|
20230718,104100,143936500,80900,80900,80900,80900,8
|
|
20230718,104000,143289300,80900,80700,80900,80700,14
|
|
20230718,103900,142158200,80700,81000,81000,80700,37
|
|
20230718,103800,139161800,81000,81000,81000,81000,6
|
|
20230718,103700,138675800,81000,81000,81000,81000,0
|
|
20230718,103600,138675800,81000,81000,81000,81000,4
|
|
20230718,103500,138351800,81000,81000,81000,81000,0
|
|
20230718,103400,138351800,81000,81000,81000,81000,5
|
|
20230718,103300,137946800,81000,81000,81000,81000,0
|
|
20230718,103200,137946800,81000,81000,81000,81000,5
|
|
20230718,103100,137541800,81000,81000,81000,81000,1
|
|
20230718,103000,137460800,81000,81000,81000,81000,5
|
|
20230718,102900,137055800,81000,81000,81000,81000,5
|
|
20230718,102800,136650800,80800,80800,80800,80800,2
|
|
20230718,102700,136489200,80900,80700,80900,80700,5
|
|
20230718,102600,136085500,81000,80900,81000,80900,17
|
|
20230718,102500,134709100,80800,81000,81000,80800,2
|
|
20230718,102400,134547300,81000,81000,81000,81000,5
|
|
20230718,102300,134142300,81000,80700,81000,80700,11
|
|
20230718,102200,133252200,80900,80800,80900,80800,11
|
|
20230718,102100,132362700,80800,81000,81000,80800,2
|
|
20230718,102000,132200900,80900,80900,80900,80900,9
|
|
20230718,101900,131472800,80800,80700,80800,80700,11
|
|
20230718,101800,130584400,80700,80700,80700,80700,1
|
|
20230718,101700,130503700,80800,80900,80900,80800,3
|
|
20230718,101600,130261200,80800,81000,81000,80800,117
|
|
20230718,101500,120786400,81000,81000,81000,81000,59
|
|
20230718,101400,116007400,81000,81000,81000,81000,0
|
|
20230718,101300,116007400,81000,81000,81000,81000,3
|
|
20230718,101200,115764400,81000,81000,81000,81000,1
|
|
20230718,101100,115683400,81000,81000,81000,81000,4
|
|
20230718,101000,115359400,81000,81000,81000,81000,1
|
|
20230718,100900,115278400,81000,81000,81000,81000,2
|
|
20230718,100800,115116400,81100,81000,81100,81000,3
|
|
20230718,100700,114873300,81500,81500,81500,81500,0
|
|
20230718,100600,114873300,81500,81000,81500,81000,102
|
|
20230718,100500,106580500,81100,81100,81100,81100,0
|
|
20230718,100400,106580500,81100,81100,81100,81100,3
|
|
20230718,100300,106337200,81300,81300,81300,81300,0
|
|
20230718,100200,106337200,81300,81300,81300,81000,10
|
|
20230718,100100,105524800,81000,80900,81000,80900,15
|
|
20230718,100000,104310100,80900,80600,80900,80500,60
|
|
20230718,095900,99463000,80600,80700,80700,80600,11
|
|
20230718,095800,98575400,80500,80800,80800,80500,10
|
|
20230718,095700,97768300,80500,80800,80800,80500,2
|
|
20230718,095600,97607000,80600,80700,80800,80600,10
|
|
20230718,095500,96800100,80600,80600,80600,80600,9
|
|
20230718,095400,96074700,80400,80600,80600,80400,3
|
|
20230718,095300,95833300,80500,80500,80500,80500,1
|
|
20230718,095200,95752800,80400,80600,80700,80400,12
|
|
20230718,095100,94785100,80600,80600,80700,80500,13
|
|
20230718,095000,93737400,80700,80700,80700,80700,1
|
|
20230718,094900,93656700,80700,80600,80700,80600,3
|
|
20230718,094800,93414800,80700,80600,80700,80600,12
|
|
20230718,094700,92446600,80500,80600,80800,80500,15
|
|
20230718,094600,91237100,80600,80700,80700,80600,2
|
|
20230718,094500,91075800,80600,80400,80600,80300,121
|
|
20230718,094400,81335000,80400,80400,80400,80400,1
|
|
20230718,094300,81254600,80300,80400,80400,80300,2
|
|
20230718,094200,81093900,80500,80500,80600,80400,15
|
|
20230718,094100,79886400,80400,80300,80400,80300,5
|
|
20230718,094000,79484700,80500,80500,80500,80500,0
|
|
20230718,093900,79484700,80500,80400,80500,80300,57
|
|
20230718,093800,74900300,80300,80300,80300,80300,0
|
|
20230718,093700,74900300,80300,80300,80300,80300,7
|
|
20230718,093600,74338200,80300,80300,80300,80300,28
|
|
20230718,093500,72089800,80300,80300,80300,80300,2
|
|
20230718,093400,71929200,80300,80300,80300,80300,11
|
|
20230718,093300,71045900,80300,80300,80300,80300,2
|
|
20230718,093200,70885300,80400,80300,80400,80300,30
|
|
20230718,093100,68473600,80300,80300,80300,80300,61
|
|
20230718,093000,63575300,80300,80300,80300,80300,78
|
|
20230718,092900,57311900,80300,80300,80300,80300,0
|
|
20230718,092800,57311900,80300,80300,80300,80300,35
|
|
20230718,092700,54501400,80400,80300,80400,80300,29
|
|
20230718,092600,52171700,80300,80300,80300,80300,13
|
|
20230718,092500,51127800,80300,80300,80300,80300,0
|
|
20230718,092400,51127800,80300,80300,80300,80300,2
|
|
20230718,092300,50967200,80300,80300,80300,80300,1
|
|
20230718,092200,50886900,80400,80300,80400,80200,175
|
|
20230718,092100,36835100,80700,80500,80700,80500,17
|
|
20230718,092000,35466200,80300,80400,80400,80300,43
|
|
20230718,091900,32011600,80600,80400,80600,80400,11
|
|
20230718,091800,31126100,80400,80400,80400,80400,8
|
|
20230718,091700,30482900,80300,80300,80300,80300,0
|
|
20230718,091600,30482900,80300,80300,80300,80300,2
|
|
20230718,091500,30322300,80500,80300,80500,80300,7
|
|
20230718,091400,29759500,80300,80500,80500,80300,86
|
|
20230718,091300,22837900,80500,80500,80500,80500,3
|
|
20230718,091200,22596400,80800,80700,81000,80400,117
|
|
20230718,091100,13134400,80500,80300,80500,80300,7
|
|
20230718,091000,12571600,80300,80300,80300,80300,0
|
|
20230718,090900,12571600,80300,80300,80500,80300,16
|
|
20230718,090800,11284800,80400,80400,80400,80400,1
|
|
20230718,090700,11204400,80400,80400,80400,80400,5
|
|
20230718,090600,10802400,80400,80400,80400,80400,0
|
|
20230718,090500,10802400,80400,80400,80400,80400,3
|
|
20230718,090400,10561200,80300,80300,80300,80300,0
|
|
20230718,090300,10561200,80300,80300,80300,80300,2
|
|
20230718,090200,10400600,80300,80300,80300,80300,0
|
|
20230718,090100,10400600,80300,80300,80300,80300,2
|
|
20230718,090000,10240000,80000,80000,80000,80000,128
|