574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183100,831452400,82300,82300,82300,82300,345
|
|
20230719,183000,831452400,82300,82300,82300,82300,0
|
|
20230719,182900,831452400,82300,82300,82300,82300,0
|
|
20230719,182800,831452400,82300,82300,82300,82300,0
|
|
20230719,182700,831452400,82300,82300,82300,82300,0
|
|
20230719,182600,831452400,82300,82300,82300,82300,0
|
|
20230719,182500,831452400,82300,82300,82300,82300,0
|
|
20230719,182400,831452400,82300,82300,82300,82300,0
|
|
20230719,182300,831452400,82300,82300,82300,82300,0
|
|
20230719,182200,831452400,82300,82300,82300,82300,0
|
|
20230719,182100,831452400,82300,82300,82300,82300,0
|
|
20230719,182000,831452400,82300,82300,82300,82300,0
|
|
20230719,181900,831452400,82300,82300,82300,82300,0
|
|
20230719,181800,831452400,82300,82300,82300,82300,0
|
|
20230719,181700,831452400,82300,82300,82300,82300,0
|
|
20230719,181600,831452400,82300,82300,82300,82300,0
|
|
20230719,181500,831452400,82300,82300,82300,82300,0
|
|
20230719,181400,831452400,82300,82300,82300,82300,0
|
|
20230719,181300,831452400,82300,82300,82300,82300,0
|
|
20230719,181200,831452400,82300,82300,82300,82300,0
|
|
20230719,181100,831452400,82300,82300,82300,82300,0
|
|
20230719,181000,831452400,82300,82300,82300,82300,0
|
|
20230719,180900,831452400,82300,82300,82300,82300,0
|
|
20230719,180800,831452400,82300,82300,82300,82300,0
|
|
20230719,180700,831452400,82300,82300,82300,82300,0
|
|
20230719,180600,831452400,82300,82300,82300,82300,0
|
|
20230719,180500,831452400,82300,82300,82300,82300,0
|
|
20230719,180400,831452400,82300,82300,82300,82300,0
|
|
20230719,180300,831452400,82300,82300,82300,82300,0
|
|
20230719,180200,831452400,82300,82300,82300,82300,0
|
|
20230719,180100,831452400,82300,82300,82300,82300,345
|
|
20230719,180000,831452400,82300,82300,82300,82300,0
|
|
20230719,175900,831452400,82300,82300,82300,82300,0
|
|
20230719,175800,831452400,82300,82300,82300,82300,0
|
|
20230719,175700,831452400,82300,82300,82300,82300,0
|
|
20230719,175600,831452400,82300,82300,82300,82300,0
|
|
20230719,175500,831452400,82300,82300,82300,82300,0
|
|
20230719,175400,831452400,82300,82300,82300,82300,0
|
|
20230719,175300,831452400,82300,82300,82300,82300,0
|
|
20230719,175200,831452400,82300,82300,82300,82300,0
|
|
20230719,175100,831452400,82300,82300,82300,82300,0
|
|
20230719,175000,831452400,82300,82300,82300,82300,0
|
|
20230719,174900,831452400,82300,82300,82300,82300,0
|
|
20230719,174800,831452400,82300,82300,82300,82300,0
|
|
20230719,174700,831452400,82300,82300,82300,82300,0
|
|
20230719,174600,831452400,82300,82300,82300,82300,0
|
|
20230719,174500,831452400,82300,82300,82300,82300,0
|
|
20230719,174400,831452400,82300,82300,82300,82300,0
|
|
20230719,174300,831452400,82300,82300,82300,82300,0
|
|
20230719,174200,831452400,82300,82300,82300,82300,0
|
|
20230719,174100,831452400,82300,82300,82300,82300,0
|
|
20230719,174000,831452400,82300,82300,82300,82300,0
|
|
20230719,173900,831452400,82300,82300,82300,82300,0
|
|
20230719,173800,831452400,82300,82300,82300,82300,0
|
|
20230719,173700,831452400,82300,82300,82300,82300,0
|
|
20230719,173600,831452400,82300,82300,82300,82300,0
|
|
20230719,173500,831452400,82300,82300,82300,82300,0
|
|
20230719,173400,831452400,82300,82300,82300,82300,0
|
|
20230719,173300,831452400,82300,82300,82300,82300,0
|
|
20230719,173200,831452400,82300,82300,82300,82300,0
|
|
20230719,173100,831452400,82300,82300,82300,82300,345
|
|
20230719,173000,831452400,82300,82300,82300,82300,0
|
|
20230719,172900,831452400,82300,82300,82300,82300,0
|
|
20230719,172800,831452400,82300,82300,82300,82300,0
|
|
20230719,172700,831452400,82300,82300,82300,82300,0
|
|
20230719,172600,831452400,82300,82300,82300,82300,0
|
|
20230719,172500,831452400,82300,82300,82300,82300,0
|
|
20230719,172400,831452400,82300,82300,82300,82300,0
|
|
20230719,172300,831452400,82300,82300,82300,82300,0
|
|
20230719,172200,831452400,82300,82300,82300,82300,0
|
|
20230719,172100,831452400,82300,82300,82300,82300,0
|
|
20230719,172000,831452400,82300,82300,82300,82300,0
|
|
20230719,171900,831452400,82300,82300,82300,82300,0
|
|
20230719,171800,831452400,82300,82300,82300,82300,0
|
|
20230719,171700,831452400,82300,82300,82300,82300,0
|
|
20230719,171600,831452400,82300,82300,82300,82300,0
|
|
20230719,171500,831452400,82300,82300,82300,82300,0
|
|
20230719,171400,831452400,82300,82300,82300,82300,0
|
|
20230719,171300,831452400,82300,82300,82300,82300,0
|
|
20230719,171200,831452400,82300,82300,82300,82300,0
|
|
20230719,171100,831452400,82300,82300,82300,82300,0
|
|
20230719,171000,831452400,82300,82300,82300,82300,0
|
|
20230719,170900,831452400,82300,82300,82300,82300,0
|
|
20230719,170800,831452400,82300,82300,82300,82300,0
|
|
20230719,170700,831452400,82300,82300,82300,82300,0
|
|
20230719,170600,831452400,82300,82300,82300,82300,0
|
|
20230719,170500,831452400,82300,82300,82300,82300,0
|
|
20230719,170400,831452400,82300,82300,82300,82300,0
|
|
20230719,170300,831452400,82300,82300,82300,82300,0
|
|
20230719,170200,831452400,82300,82300,82300,82300,0
|
|
20230719,170100,831452400,82300,82300,82300,82300,345
|
|
20230719,170000,831452400,82300,82300,82300,82300,0
|
|
20230719,165900,831452400,82300,82300,82300,82300,0
|
|
20230719,165800,831452400,82300,82300,82300,82300,0
|
|
20230719,165700,831452400,82300,82300,82300,82300,0
|
|
20230719,165600,831452400,82300,82300,82300,82300,0
|
|
20230719,165500,831452400,82300,82300,82300,82300,0
|
|
20230719,165400,831452400,82300,82300,82300,82300,0
|
|
20230719,165300,831452400,82300,82300,82300,82300,0
|
|
20230719,165200,831452400,82300,82300,82300,82300,0
|
|
20230719,165100,831452400,82300,82300,82300,82300,0
|
|
20230719,165000,831452400,82300,82300,82300,82300,0
|
|
20230719,164900,831452400,82300,82300,82300,82300,0
|
|
20230719,164800,831452400,82300,82300,82300,82300,0
|
|
20230719,164700,831452400,82300,82300,82300,82300,0
|
|
20230719,164600,831452400,82300,82300,82300,82300,0
|
|
20230719,164500,831452400,82300,82300,82300,82300,0
|
|
20230719,164400,831452400,82300,82300,82300,82300,0
|
|
20230719,164300,831452400,82300,82300,82300,82300,0
|
|
20230719,164200,831452400,82300,82300,82300,82300,0
|
|
20230719,164100,831452400,82300,82300,82300,82300,0
|
|
20230719,164000,831452400,82300,82300,82300,82300,0
|
|
20230719,163900,831452400,82300,82300,82300,82300,0
|
|
20230719,163800,831452400,82300,82300,82300,82300,0
|
|
20230719,163700,831452400,82300,82300,82300,82300,0
|
|
20230719,163600,831452400,82300,82300,82300,82300,0
|
|
20230719,163500,831452400,82300,82300,82300,82300,0
|
|
20230719,163400,831452400,82300,82300,82300,82300,0
|
|
20230719,163300,831452400,82300,82300,82300,82300,0
|
|
20230719,163200,831452400,82300,82300,82300,82300,0
|
|
20230719,163100,831452400,82300,82300,82300,82300,345
|
|
20230719,163000,831452400,82300,82300,82300,82300,0
|
|
20230719,162900,831452400,82300,82300,82300,82300,0
|
|
20230719,162800,831452400,82300,82300,82300,82300,0
|
|
20230719,162700,831452400,82300,82300,82300,82300,0
|
|
20230719,162600,831452400,82300,82300,82300,82300,0
|
|
20230719,162500,831452400,82300,82300,82300,82300,0
|
|
20230719,162400,831452400,82300,82300,82300,82300,0
|
|
20230719,162300,831452400,82300,82300,82300,82300,0
|
|
20230719,162200,831452400,82300,82300,82300,82300,0
|
|
20230719,162100,831452400,82300,82300,82300,82300,0
|
|
20230719,162000,831452400,82300,82300,82300,82300,0
|
|
20230719,161900,831452400,82300,82300,82300,82300,0
|
|
20230719,161800,831452400,82300,82300,82300,82300,0
|
|
20230719,161700,831452400,82300,82300,82300,82300,0
|
|
20230719,161600,831452400,82300,82300,82300,82300,0
|
|
20230719,161500,831452400,82300,82300,82300,82300,0
|
|
20230719,161400,831452400,82300,82300,82300,82300,0
|
|
20230719,161300,831452400,82300,82300,82300,82300,0
|
|
20230719,161200,831452400,82300,82300,82300,82300,0
|
|
20230719,161100,831452400,82300,82300,82300,82300,0
|
|
20230719,161000,831452400,82300,82300,82300,82300,0
|
|
20230719,160900,831452400,82300,82300,82300,82300,0
|
|
20230719,160800,831452400,82300,82300,82300,82300,0
|
|
20230719,160700,831452400,82300,82300,82300,82300,0
|
|
20230719,160600,831452400,82300,82300,82300,82300,0
|
|
20230719,160500,831452400,82300,82300,82300,82300,0
|
|
20230719,160400,831452400,82300,82300,82300,82300,0
|
|
20230719,160300,831452400,82300,82300,82300,82300,0
|
|
20230719,160200,831452400,82300,82300,82300,82300,0
|
|
20230719,160100,831452400,82300,82300,82300,82300,345
|
|
20230719,160000,831452400,82300,82300,82300,82300,0
|
|
20230719,155900,831452400,82300,82300,82300,82300,0
|
|
20230719,155800,831452400,82300,82300,82300,82300,0
|
|
20230719,155700,831452400,82300,82300,82300,82300,0
|
|
20230719,155600,831452400,82300,82300,82300,82300,0
|
|
20230719,155500,831452400,82300,82300,82300,82300,0
|
|
20230719,155400,831452400,82300,82300,82300,82300,0
|
|
20230719,155300,831452400,82300,82300,82300,82300,0
|
|
20230719,155200,831452400,82300,82300,82300,82300,0
|
|
20230719,155100,831452400,82300,82300,82300,82300,0
|
|
20230719,155000,831452400,82300,82300,82300,82300,0
|
|
20230719,154900,831452400,82300,82300,82300,82300,0
|
|
20230719,154800,831452400,82300,82300,82300,82300,0
|
|
20230719,154700,831452400,82300,82300,82300,82300,0
|
|
20230719,154600,831452400,82300,82300,82300,82300,0
|
|
20230719,154500,831452400,82300,82300,82300,82300,0
|
|
20230719,154400,831452400,82300,82300,82300,82300,0
|
|
20230719,154300,831452400,82300,82300,82300,82300,0
|
|
20230719,154200,831452400,82300,82300,82300,82300,0
|
|
20230719,154100,831452400,82300,82300,82300,82300,0
|
|
20230719,154000,831452400,82300,82300,82300,82300,0
|
|
20230719,153900,831452400,82300,82300,82300,82300,0
|
|
20230719,153800,831452400,82300,82300,82300,82300,0
|
|
20230719,153700,831452400,82300,82300,82300,82300,0
|
|
20230719,153600,831452400,82300,82300,82300,82300,0
|
|
20230719,153500,831452400,82300,82300,82300,82300,0
|
|
20230719,153400,831452400,82300,82300,82300,82300,0
|
|
20230719,153300,831452400,82300,82300,82300,82300,0
|
|
20230719,153200,831452400,82300,82300,82300,82300,0
|
|
20230719,153100,831452400,82300,82300,82300,82300,345
|
|
20230719,153000,831452400,82300,82300,82300,82300,345
|
|
20230719,152900,803058900,82200,82200,82200,82200,0
|
|
20230719,152800,803058900,82200,82200,82200,82200,0
|
|
20230719,152700,803058900,82200,82200,82200,82200,0
|
|
20230719,152600,803058900,82200,82200,82200,82200,0
|
|
20230719,152500,803058900,82200,82200,82200,82200,0
|
|
20230719,152400,803058900,82200,82200,82200,82200,0
|
|
20230719,152300,803058900,82200,82200,82200,82200,0
|
|
20230719,152200,803058900,82200,82200,82200,82200,0
|
|
20230719,152100,803058900,82200,82200,82200,82200,0
|
|
20230719,152000,803058900,82200,82200,82200,82200,0
|
|
20230719,151900,803058900,82200,81800,82200,81800,87
|
|
20230719,151800,795936300,81900,82200,82200,81900,78
|
|
20230719,151700,789543300,82300,82300,82300,82200,36
|
|
20230719,151600,786581400,82200,81900,82200,81800,100
|
|
20230719,151500,778391600,81800,81900,81900,81700,68
|
|
20230719,151400,772829700,81900,81900,81900,81900,11
|
|
20230719,151300,771928800,81900,81900,81900,81900,2
|
|
20230719,151200,771765000,82000,81900,82200,81800,9
|
|
20230719,151100,771026700,81900,81800,81900,81800,49
|
|
20230719,151000,767018300,81800,82000,82200,81800,23
|
|
20230719,150900,765134700,81900,81900,81900,81900,10
|
|
20230719,150800,764315700,81900,81800,81900,81800,72
|
|
20230719,150700,758425900,81800,81800,81800,81800,34
|
|
20230719,150600,755644700,81900,81900,81900,81900,13
|
|
20230719,150500,754580000,81900,81800,81900,81800,65
|
|
20230719,150400,749262700,81900,81900,81900,81900,7
|
|
20230719,150300,748689400,81900,81900,81900,81900,8
|
|
20230719,150200,748034200,81900,81900,81900,81900,8
|
|
20230719,150100,747379000,82200,82100,82200,82100,6
|
|
20230719,150000,746886200,82100,81900,82100,81900,10
|
|
20230719,145900,746065400,82100,81600,82100,81600,75
|
|
20230719,145800,739942300,81700,81700,81900,81700,141
|
|
20230719,145700,728422000,81700,81700,81700,81400,57
|
|
20230719,145600,723767500,81900,81700,81900,81700,8
|
|
20230719,145500,723112500,81900,81700,81900,81700,6
|
|
20230719,145400,722621300,81700,82000,82000,81700,25
|
|
20230719,145300,720574000,82000,82000,82000,81900,14
|
|
20230719,145200,719426700,82000,81900,82000,81900,9
|
|
20230719,145100,718688900,82000,82000,82000,81900,81
|
|
20230719,145000,712054400,81900,82000,82000,81900,11
|
|
20230719,144900,711153200,82000,82000,82000,82000,9
|
|
20230719,144800,710415200,81900,81900,82000,81900,75
|
|
20230719,144700,704271500,82000,82000,82000,82000,12
|
|
20230719,144600,703287500,81900,81900,82000,81900,80
|
|
20230719,144500,696735200,82000,82000,82000,82000,10
|
|
20230719,144400,695915200,82000,82000,82000,82000,4
|
|
20230719,144300,695587200,82000,82100,82100,82000,23
|
|
20230719,144200,693700700,82000,82100,82100,82000,4
|
|
20230719,144100,693372400,82100,82100,82100,82100,10
|
|
20230719,144000,692551400,82100,82300,82300,82100,5
|
|
20230719,143900,692140200,82300,82300,82300,82300,9
|
|
20230719,143800,691399500,82400,82400,82400,82400,5
|
|
20230719,143700,690987500,82400,82400,82400,82400,10
|
|
20230719,143600,690163500,82400,82400,82400,82400,2
|
|
20230719,143500,689998700,82400,82300,82400,82300,9
|
|
20230719,143400,689257500,82400,82400,82400,82400,4
|
|
20230719,143300,688927900,82300,82300,82300,82300,5
|
|
20230719,143200,688516400,82300,82300,82300,82300,9
|
|
20230719,143100,687775700,82300,82300,82300,82300,4
|
|
20230719,143000,687446500,82400,82400,82400,82100,15
|
|
20230719,142900,686212000,82400,82400,82400,82400,7
|
|
20230719,142800,685635200,82400,82400,82400,82300,11
|
|
20230719,142700,684729000,82400,82400,82400,82300,6
|
|
20230719,142600,684234700,82400,82400,82400,82400,7
|
|
20230719,142500,683657900,82200,82400,82400,82200,9
|
|
20230719,142400,682917000,82400,82400,82400,82400,7
|
|
20230719,142300,682340200,82400,82400,82400,82400,4
|
|
20230719,142200,682010600,82300,82300,82300,82100,11
|
|
20230719,142100,681105500,82300,82300,82300,82300,2
|
|
20230719,142000,680940900,82500,82500,82500,82500,8
|
|
20230719,141900,680280900,82500,82200,82500,82100,33
|
|
20230719,141800,677570000,82500,82500,82500,82300,13
|
|
20230719,141700,676498300,82500,82500,82500,82400,7
|
|
20230719,141600,675920900,82500,82500,82500,82500,10
|
|
20230719,141500,675095900,82500,82500,82500,82500,3
|
|
20230719,141400,674848400,82500,82400,82500,82400,8
|
|
20230719,141300,674189100,82500,82500,82500,82500,3
|
|
20230719,141200,673941600,82500,82500,82500,82300,14
|
|
20230719,141100,672787100,82400,82400,82400,82400,5
|
|
20230719,141000,672375100,82400,82400,82400,82400,8
|
|
20230719,140900,671715900,82400,82400,82400,82400,3
|
|
20230719,140800,671468700,82500,82500,82500,82500,9
|
|
20230719,140700,670726200,82500,82500,82500,82300,9
|
|
20230719,140600,669984600,82300,82500,82500,82300,9
|
|
20230719,140500,669242300,82500,82500,82500,82300,39
|
|
20230719,140400,666032000,82500,82500,82500,82400,32
|
|
20230719,140300,663394200,82500,82500,82500,82500,5
|
|
20230719,140200,662981700,82500,82500,82500,82500,4
|
|
20230719,140100,662651700,82500,82400,82500,82400,18
|
|
20230719,140000,661167700,82400,82500,82500,82400,6
|
|
20230719,135900,660672800,82500,82500,82500,82500,10
|
|
20230719,135800,659847800,82500,82500,82500,82500,4
|
|
20230719,135700,659517800,82500,82600,82600,82500,8
|
|
20230719,135600,658857600,82600,82600,82600,82600,2
|
|
20230719,135500,658692400,82600,82500,82600,82400,18
|
|
20230719,135400,657206100,82600,82600,82600,82600,0
|
|
20230719,135300,657206100,82600,82600,82600,82600,12
|
|
20230719,135200,656214900,82600,82600,82600,82600,0
|
|
20230719,135100,656214900,82600,82600,82600,82600,14
|
|
20230719,135000,655058500,82500,82500,82500,82500,4
|
|
20230719,134900,654728500,82600,82600,82600,82600,9
|
|
20230719,134800,653985100,82700,82700,82700,82700,0
|
|
20230719,134700,653985100,82700,82400,82700,82400,12
|
|
20230719,134600,652994900,82400,82400,82400,82400,1
|
|
20230719,134500,652912500,82400,82700,82800,82400,14
|
|
20230719,134400,651755200,82400,82400,82400,82400,1
|
|
20230719,134300,651672800,82700,82700,82700,82700,13
|
|
20230719,134200,650597700,82700,82700,82700,82700,1
|
|
20230719,134100,650515000,82700,82500,82700,82500,27
|
|
20230719,134000,648286900,82500,82800,82800,82400,104
|
|
20230719,133900,639697100,83400,82500,83400,82300,493
|
|
20230719,133800,598820700,82400,82400,82400,82400,20
|
|
20230719,133700,597172700,82400,82500,82800,82400,156
|
|
20230719,133600,584313300,82500,82500,82500,82500,2
|
|
20230719,133500,584148300,82600,82500,82900,82500,238
|
|
20230719,133400,564477800,82500,82300,82500,82300,95
|
|
20230719,133300,556650000,82400,82400,82400,82400,0
|
|
20230719,133200,556650000,82400,82400,82400,82400,4
|
|
20230719,133100,556320400,82500,82500,82500,82500,0
|
|
20230719,133000,556320400,82500,82500,82500,82500,42
|
|
20230719,132900,552855400,82600,82100,82600,82100,563
|
|
20230719,132800,506487500,82100,82000,82100,82000,12
|
|
20230719,132700,505503200,82100,81800,82100,81800,263
|
|
20230719,132600,483944600,81700,81700,81700,81700,0
|
|
20230719,132500,483944600,81700,81700,81700,81700,0
|
|
20230719,132400,483944600,81700,81800,81800,81700,16
|
|
20230719,132300,482637300,81900,81900,81900,81900,0
|
|
20230719,132200,482637300,81900,81900,81900,81900,0
|
|
20230719,132100,482637300,81900,81900,81900,81900,0
|
|
20230719,132000,482637300,81900,81900,81900,81900,0
|
|
20230719,131900,482637300,81900,81900,81900,81900,1
|
|
20230719,131800,482555400,81900,81900,81900,81900,0
|
|
20230719,131700,482555400,81900,81900,81900,81900,0
|
|
20230719,131600,482555400,81900,81900,81900,81900,5
|
|
20230719,131500,482145900,81800,81800,81800,81800,0
|
|
20230719,131400,482145900,81800,81800,81800,81800,16
|
|
20230719,131300,480837100,82000,82000,82000,82000,1
|
|
20230719,131200,480755100,82000,82000,82000,82000,0
|
|
20230719,131100,480755100,82000,82000,82000,82000,0
|
|
20230719,131000,480755100,82000,82000,82000,82000,0
|
|
20230719,130900,480755100,82000,82000,82000,82000,0
|
|
20230719,130800,480755100,82000,82000,82000,82000,3
|
|
20230719,130700,480509100,82000,82000,82000,82000,0
|
|
20230719,130600,480509100,82000,82000,82000,82000,15
|
|
20230719,130500,479279100,82000,82000,82000,82000,5
|
|
20230719,130400,478869100,82000,82000,82000,82000,0
|
|
20230719,130300,478869100,82000,82000,82000,82000,329
|
|
20230719,130200,451891100,82000,82000,82000,82000,2
|
|
20230719,130100,451727100,82000,82100,82100,82000,23
|
|
20230719,130000,449839100,82100,82000,82100,82000,15
|
|
20230719,125900,448607700,82000,81800,82000,81800,84
|
|
20230719,125800,441722700,81700,81800,81800,81700,2
|
|
20230719,125700,441559200,81700,81600,81800,81600,109
|
|
20230719,125600,432648800,81600,81700,81700,81600,3
|
|
20230719,125500,432403800,81600,81500,81600,81500,455
|
|
20230719,125400,395315700,81200,81400,81400,81200,68
|
|
20230719,125300,389780900,81300,81100,81400,81100,36
|
|
20230719,125200,386851100,81400,81300,81400,81100,10
|
|
20230719,125100,386037800,81300,81100,81300,81100,4
|
|
20230719,125000,385712900,81400,81400,81400,81100,10
|
|
20230719,124900,384899500,81100,81100,81400,81100,4
|
|
20230719,124800,384574500,81300,81400,81400,81000,8
|
|
20230719,124700,383924300,81100,81100,81400,81100,8
|
|
20230719,124600,383273700,81300,81200,81300,81200,8
|
|
20230719,124500,382623400,81100,81400,81400,81100,3
|
|
20230719,124400,382379800,81400,81000,81400,81000,11
|
|
20230719,124300,381486200,81300,81100,81300,81000,61
|
|
20230719,124200,376538800,80900,80900,81100,80900,47
|
|
20230719,124100,372731900,81300,81400,81400,80900,264
|
|
20230719,124000,351334200,81200,81200,81400,81200,3
|
|
20230719,123900,351090400,81200,81200,81500,81200,3
|
|
20230719,123800,350846500,81500,81400,81500,81200,9
|
|
20230719,123700,350114200,81200,81300,81400,81200,3
|
|
20230719,123600,349870300,81400,81500,81500,81400,9
|
|
20230719,123500,349137000,81400,81400,81500,81400,3
|
|
20230719,123400,348892700,81400,81200,81400,81200,11
|
|
20230719,123300,347997500,81400,81300,81400,81200,7
|
|
20230719,123200,347428300,81200,81200,81400,81200,5
|
|
20230719,123100,347021700,81200,81200,81300,81200,5
|
|
20230719,123000,346615400,81200,81300,81400,81200,7
|
|
20230719,122900,346045900,81400,81300,81400,81300,3
|
|
20230719,122800,345801900,81300,81300,81400,81300,6
|
|
20230719,122700,345313700,81400,81500,81500,81300,8
|
|
20230719,122600,344662400,81500,81400,81500,81400,2
|
|
20230719,122500,344499500,81300,81300,81500,81300,7
|
|
20230719,122400,343929800,81500,81500,81500,81300,14
|
|
20230719,122300,342790200,81300,81300,81300,81300,2
|
|
20230719,122200,342627600,81500,81300,81500,81300,3
|
|
20230719,122100,342383500,81500,81400,81500,81300,23
|
|
20230719,122000,340510900,81300,81300,81500,81300,4
|
|
20230719,121900,340185300,81500,81500,81500,81300,8
|
|
20230719,121800,339533500,81300,81300,81500,81300,4
|
|
20230719,121700,339207900,81400,81300,81500,81300,4
|
|
20230719,121600,338882200,81400,81500,81500,81400,7
|
|
20230719,121500,338311800,81300,81300,81500,81300,3
|
|
20230719,121400,338067700,81500,81500,81500,81300,209
|
|
20230719,121300,321034400,81300,81300,81400,81200,60
|
|
20230719,121200,316151200,81400,81300,81400,81200,57
|
|
20230719,121100,311517000,80900,81200,81300,80900,312
|
|
20230719,121000,286224800,80900,81200,81400,80900,224
|
|
20230719,120900,268073000,81200,80900,81200,80900,61
|
|
20230719,120800,263120100,81100,81000,81100,81000,58
|
|
20230719,120700,258416400,81100,81100,81100,81000,9
|
|
20230719,120600,257686600,81000,81100,81100,81000,24
|
|
20230719,120500,255740300,81200,81200,81200,81000,8
|
|
20230719,120400,255091100,81200,81000,81200,81000,2
|
|
20230719,120300,254928900,81200,81200,81200,81000,4
|
|
20230719,120200,254604500,81200,81200,81300,81000,7
|
|
20230719,120100,254035900,81000,81200,81400,81000,86
|
|
20230719,120000,247052800,81200,81100,81500,81100,164
|
|
20230719,115900,233751100,81500,81100,81500,81100,62
|
|
20230719,115800,228716200,81200,81200,81200,81100,354
|
|
20230719,115700,199999500,81200,81500,81500,81200,2
|
|
20230719,115600,199836800,81500,81500,81500,81200,9
|
|
20230719,115500,199103800,81500,81200,81500,81200,2
|
|
20230719,115400,198941100,81200,81200,81500,81200,4
|
|
20230719,115300,198615700,81500,81200,81500,81200,9
|
|
20230719,115200,197882800,81500,81200,81500,81200,3
|
|
20230719,115100,197638900,81500,81500,81500,81300,6
|
|
20230719,115000,197150400,81300,81300,81500,81300,10
|
|
20230719,114900,196336000,81300,81500,81500,81300,254
|
|
20230719,114800,175685400,81500,81700,81700,81500,184
|
|
20230719,114700,160681500,81700,81800,81800,81700,138
|
|
20230719,114600,149400000,81800,81800,81800,81800,30
|
|
20230719,114500,146946000,81800,81900,81900,81800,36
|
|
20230719,114400,143997700,81900,81900,81900,81900,60
|
|
20230719,114300,139083700,81900,81900,81900,81900,5
|
|
20230719,114200,138674200,82000,82000,82000,82000,12
|
|
20230719,114100,137690200,82000,82000,82000,82000,9
|
|
20230719,114000,136952200,82000,81700,82100,81700,390
|
|
20230719,113900,104987000,81500,81200,81700,81000,226
|
|
20230719,113800,86545200,81100,80800,81100,80800,8
|
|
20230719,113700,85896700,80800,80800,81200,80800,3
|
|
20230719,113600,85653900,81200,81100,81200,80800,10
|
|
20230719,113500,84843300,80800,81100,81100,80800,2
|
|
20230719,113400,84681400,81100,81100,81100,80800,8
|
|
20230719,113300,84033200,80800,81100,81100,80800,3
|
|
20230719,113200,83790200,80800,81100,81100,80800,4
|
|
20230719,113100,83466400,80900,81100,81100,80900,7
|
|
20230719,113000,82898900,81100,80800,81100,80800,3
|
|
20230719,112900,82655900,80800,80800,81100,80800,3
|
|
20230719,112800,82413200,80800,81100,81100,80800,6
|
|
20230719,112700,81926900,81100,81100,81100,80800,6
|
|
20230719,112600,81440900,80800,80800,81100,80800,7
|
|
20230719,112500,80874900,81200,81200,81200,80800,7
|
|
20230719,112400,80306900,80800,80900,80900,80800,2
|
|
20230719,112300,80145200,81200,81200,81200,80900,4
|
|
20230719,112200,79820700,80900,80900,81200,80900,9
|
|
20230719,112100,79090500,81000,81200,81200,81000,2
|
|
20230719,112000,78928300,80900,80800,81200,80800,3
|
|
20230719,111900,78685400,81200,80800,81200,80800,9
|
|
20230719,111800,77955400,81200,81200,81200,80800,4
|
|
20230719,111700,77631000,80800,81100,81200,80800,7
|
|
20230719,111600,77063700,81100,80900,81100,80900,2
|
|
20230719,111500,76901700,80800,81100,81100,80800,4
|
|
20230719,111400,76577900,81100,80800,81100,80800,9
|
|
20230719,111300,75848600,81100,80800,81100,80800,2
|
|
20230719,111200,75686700,80800,81100,81100,80800,2
|
|
20230719,111100,75524800,80900,81100,81100,80900,10
|
|
20230719,111000,74714000,80800,80900,81100,80800,3
|
|
20230719,110900,74471200,81100,80900,81100,80900,4
|
|
20230719,110800,74147200,81000,81000,81000,80900,7
|
|
20230719,110700,73580300,80900,80900,80900,80900,3
|
|
20230719,110600,73337600,81100,80900,81100,80900,3
|
|
20230719,110500,73094500,81100,80800,81100,80800,9
|
|
20230719,110400,72365200,80800,80800,81000,80800,4
|
|
20230719,110300,72041600,81000,81000,81000,80800,8
|
|
20230719,110200,71393800,80800,80800,81000,80800,4
|
|
20230719,110100,71070200,80900,81000,81000,80900,2
|
|
20230719,110000,70908300,80800,80800,81000,80800,7
|
|
20230719,105900,70341700,81000,80800,81000,80800,3
|
|
20230719,105800,70098900,80800,80800,81000,80800,4
|
|
20230719,105700,69775300,81000,81000,81000,80800,9
|
|
20230719,105600,69046700,81000,80900,81000,80900,2
|
|
20230719,105500,68884800,80800,80800,81000,80800,5
|
|
20230719,105400,68480400,81000,81100,81100,80800,8
|
|
20230719,105300,67832700,80800,80800,80800,80800,1
|
|
20230719,105200,67751900,81000,81100,81100,80800,5
|
|
20230719,105100,67347200,81100,81100,81100,80900,7
|
|
20230719,105000,66779700,80900,81100,81100,80900,6
|
|
20230719,104900,66293700,80900,81100,81100,80900,5
|
|
20230719,104800,65888400,81000,81000,81100,81000,4
|
|
20230719,104700,65564300,81000,81000,81200,81000,12
|
|
20230719,104600,64590700,81300,80900,81300,80800,39
|
|
20230719,104500,61432800,80500,80500,80900,80500,8
|
|
20230719,104400,60787100,80500,80800,80800,80500,2
|
|
20230719,104300,60625800,80400,80800,80800,80400,3
|
|
20230719,104200,60384200,80900,80600,80900,80500,21
|
|
20230719,104100,58690800,80400,80400,80500,80400,6
|
|
20230719,104000,58208000,80300,80300,80600,80300,3
|
|
20230719,103900,57966800,80600,80400,80600,80400,5
|
|
20230719,103800,57564300,80400,80400,80600,80400,3
|
|
20230719,103700,57322900,80500,80400,80600,80400,31
|
|
20230719,103600,54829300,80300,80300,80300,80300,2
|
|
20230719,103500,54668700,80300,80300,80300,80300,4
|
|
20230719,103400,54347500,80300,80300,80300,80300,0
|
|
20230719,103300,54347500,80300,80300,80300,80300,3
|
|
20230719,103200,54106600,80300,80300,80300,80300,1
|
|
20230719,103100,54026300,80300,80300,80300,80300,3
|
|
20230719,103000,53785400,80300,80300,80300,80300,2
|
|
20230719,102900,53624800,80300,80300,80300,80300,2
|
|
20230719,102800,53464200,80300,80300,80300,80300,2
|
|
20230719,102700,53303600,80300,80300,80300,80300,1
|
|
20230719,102600,53223300,80400,80300,80400,80300,15
|
|
20230719,102500,52017500,80300,80300,80300,80300,2
|
|
20230719,102400,51856900,80300,80300,80300,80300,2
|
|
20230719,102300,51696300,80300,80300,80300,80300,2
|
|
20230719,102200,51535700,80300,80300,80300,80300,1
|
|
20230719,102100,51455400,80300,80300,80300,80300,2
|
|
20230719,102000,51294800,80300,80400,80400,80300,9
|
|
20230719,101900,50571300,80300,80300,80300,80300,12
|
|
20230719,101800,49607700,80200,80200,80200,80200,3
|
|
20230719,101700,49367100,80200,80200,80200,80200,1
|
|
20230719,101600,49286900,80200,80200,80200,80200,2
|
|
20230719,101500,49126500,80100,80100,80100,80100,0
|
|
20230719,101400,49126500,80100,80300,80300,80100,139
|
|
20230719,101300,37979500,80300,80300,80300,80300,2
|
|
20230719,101200,37818900,80300,80300,81000,80300,108
|
|
20230719,101100,29115600,80200,80200,80200,80200,2
|
|
20230719,101000,28955200,80200,80200,80200,80200,5
|
|
20230719,100900,28554200,80200,80200,80200,80200,2
|
|
20230719,100800,28393800,80200,80200,80200,80200,2
|
|
20230719,100700,28233400,80200,80200,80200,80200,6
|
|
20230719,100600,27752200,80200,80200,80200,80200,6
|
|
20230719,100500,27271000,80200,80200,80200,80200,3
|
|
20230719,100400,27030400,80200,80200,80200,80200,2
|
|
20230719,100300,26870000,80200,80200,80200,80200,2
|
|
20230719,100200,26709600,80200,80200,80200,80200,2
|
|
20230719,100100,26549200,80200,80200,80200,80200,3
|
|
20230719,100000,26308600,80200,80300,80300,80200,2
|
|
20230719,095900,26148100,80200,80200,80200,80200,3
|
|
20230719,095800,25907500,80200,80200,80200,80200,1
|
|
20230719,095700,25827300,80200,80200,80200,80200,4
|
|
20230719,095600,25506500,80200,80200,80200,80200,4
|
|
20230719,095500,25185700,80200,80200,80200,80200,2
|
|
20230719,095400,25025300,80200,80200,80200,80200,2
|
|
20230719,095300,24864900,80200,80200,80200,80200,12
|
|
20230719,095200,23902500,80200,80200,80200,80200,13
|
|
20230719,095100,22859900,80200,80200,80200,80200,1
|
|
20230719,095000,22779700,80200,80200,80200,80200,29
|
|
20230719,094900,20453900,80200,80400,80400,80200,92
|
|
20230719,094800,13059700,80400,80400,80400,80400,2
|
|
20230719,094700,12898900,80400,80500,80500,80400,28
|
|
20230719,094600,10645100,80500,80500,80500,80500,1
|
|
20230719,094500,10564600,80500,80500,80500,80500,2
|
|
20230719,094400,10403600,80500,80500,80500,80500,2
|
|
20230719,094300,10242600,80500,80500,80500,80500,1
|
|
20230719,094200,10162100,80500,80500,80500,80500,2
|
|
20230719,094100,10001100,80500,80500,80500,80500,1
|
|
20230719,094000,9920600,80500,80500,80500,80500,2
|
|
20230719,093900,9759600,80500,80500,80500,80500,2
|
|
20230719,093800,9598600,80500,80600,80600,80500,3
|
|
20230719,093700,9356900,80600,80600,80600,80600,1
|
|
20230719,093600,9276300,80600,80600,80600,80600,1
|
|
20230719,093500,9195700,80600,80500,80600,80500,2
|
|
20230719,093400,9034600,80500,80500,80500,80500,1
|
|
20230719,093300,8954100,80500,80600,80600,80500,2
|
|
20230719,093200,8793000,80600,80500,80700,80500,20
|
|
20230719,093100,7179300,80500,80500,80500,80500,1
|
|
20230719,093000,7098800,80500,80500,80500,80500,2
|
|
20230719,092900,6937800,80500,80500,80500,80500,1
|
|
20230719,092800,6857300,80500,80500,80500,80500,2
|
|
20230719,092700,6696300,80500,80500,80500,80500,2
|
|
20230719,092600,6535300,80500,80500,80500,80500,1
|
|
20230719,092500,6454800,80500,80500,80500,80500,2
|
|
20230719,092400,6293800,80400,80400,80400,80400,1
|
|
20230719,092300,6213400,80400,80500,80500,80400,2
|
|
20230719,092200,6052500,80500,80500,80500,80500,6
|
|
20230719,092100,5569500,80500,80500,80500,80500,1
|
|
20230719,092000,5489000,80500,80500,80500,80500,2
|
|
20230719,091900,5328000,80500,80500,80500,80500,1
|
|
20230719,091800,5247500,81300,80500,81300,80500,3
|
|
20230719,091700,5004400,80500,80500,80500,80500,2
|
|
20230719,091600,4843400,80600,80600,80600,80600,7
|
|
20230719,091500,4279200,80600,80500,80600,80500,2
|
|
20230719,091400,4118100,80400,80400,80400,80400,1
|
|
20230719,091300,4037700,80400,80400,80400,80400,2
|
|
20230719,091200,3876900,80500,80500,80500,80500,4
|
|
20230719,091100,3554900,80500,80500,80500,80500,2
|
|
20230719,091000,3393900,80500,80400,80500,80400,2
|
|
20230719,090900,3233000,80400,80400,80400,80400,1
|
|
20230719,090800,3152600,80400,80400,80400,80400,2
|
|
20230719,090700,2991800,80400,80400,80400,80400,1
|
|
20230719,090600,2911400,80500,80500,80500,80500,2
|
|
20230719,090500,2750400,80500,80400,80500,80400,2
|
|
20230719,090400,2589500,80500,80500,80500,80500,1
|
|
20230719,090300,2509000,80500,80500,80500,80500,2
|
|
20230719,090200,2348000,80500,80500,80500,80500,1
|
|
20230719,090100,2267500,80500,81000,81000,80500,12
|
|
20230719,090000,1296000,81000,81000,81000,81000,16
|