643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194000,289185600,68600,68600,68600,68600,28
|
|
20230714,193900,289185600,68600,68600,68600,68600,0
|
|
20230714,193800,289185600,68600,68600,68600,68600,0
|
|
20230714,193700,289185600,68600,68600,68600,68600,0
|
|
20230714,193600,289185600,68600,68600,68600,68600,0
|
|
20230714,193500,289185600,68600,68600,68600,68600,0
|
|
20230714,193400,289185600,68600,68600,68600,68600,0
|
|
20230714,193300,289185600,68600,68600,68600,68600,0
|
|
20230714,193200,289185600,68600,68600,68600,68600,0
|
|
20230714,193100,289185600,68600,68600,68600,68600,0
|
|
20230714,193000,289185600,68600,68600,68600,68600,0
|
|
20230714,192900,289185600,68600,68600,68600,68600,0
|
|
20230714,192800,289185600,68600,68600,68600,68600,0
|
|
20230714,192700,289185600,68600,68600,68600,68600,0
|
|
20230714,192600,289185600,68600,68600,68600,68600,0
|
|
20230714,192500,289185600,68600,68600,68600,68600,0
|
|
20230714,192400,289185600,68600,68600,68600,68600,0
|
|
20230714,192300,289185600,68600,68600,68600,68600,0
|
|
20230714,192200,289185600,68600,68600,68600,68600,0
|
|
20230714,192100,289185600,68600,68600,68600,68600,0
|
|
20230714,192000,289185600,68600,68600,68600,68600,0
|
|
20230714,191900,289185600,68600,68600,68600,68600,0
|
|
20230714,191800,289185600,68600,68600,68600,68600,0
|
|
20230714,191700,289185600,68600,68600,68600,68600,0
|
|
20230714,191600,289185600,68600,68600,68600,68600,0
|
|
20230714,191500,289185600,68600,68600,68600,68600,0
|
|
20230714,191400,289185600,68600,68600,68600,68600,0
|
|
20230714,191300,289185600,68600,68600,68600,68600,0
|
|
20230714,191200,289185600,68600,68600,68600,68600,0
|
|
20230714,191100,289185600,68600,68600,68600,68600,0
|
|
20230714,191000,289185600,68600,68600,68600,68600,28
|
|
20230714,190900,289185600,68600,68600,68600,68600,0
|
|
20230714,190800,289185600,68600,68600,68600,68600,0
|
|
20230714,190700,289185600,68600,68600,68600,68600,0
|
|
20230714,190600,289185600,68600,68600,68600,68600,0
|
|
20230714,190500,289185600,68600,68600,68600,68600,0
|
|
20230714,190400,289185600,68600,68600,68600,68600,0
|
|
20230714,190300,289185600,68600,68600,68600,68600,0
|
|
20230714,190200,289185600,68600,68600,68600,68600,0
|
|
20230714,190100,289185600,68600,68600,68600,68600,0
|
|
20230714,190000,289185600,68600,68600,68600,68600,0
|
|
20230714,185900,289185600,68600,68600,68600,68600,0
|
|
20230714,185800,289185600,68600,68600,68600,68600,0
|
|
20230714,185700,289185600,68600,68600,68600,68600,0
|
|
20230714,185600,289185600,68600,68600,68600,68600,0
|
|
20230714,185500,289185600,68600,68600,68600,68600,0
|
|
20230714,185400,289185600,68600,68600,68600,68600,0
|
|
20230714,185300,289185600,68600,68600,68600,68600,0
|
|
20230714,185200,289185600,68600,68600,68600,68600,0
|
|
20230714,185100,289185600,68600,68600,68600,68600,0
|
|
20230714,185000,289185600,68600,68600,68600,68600,0
|
|
20230714,184900,289185600,68600,68600,68600,68600,0
|
|
20230714,184800,289185600,68600,68600,68600,68600,0
|
|
20230714,184700,289185600,68600,68600,68600,68600,0
|
|
20230714,184600,289185600,68600,68600,68600,68600,0
|
|
20230714,184500,289185600,68600,68600,68600,68600,0
|
|
20230714,184400,289185600,68600,68600,68600,68600,0
|
|
20230714,184300,289185600,68600,68600,68600,68600,0
|
|
20230714,184200,289185600,68600,68600,68600,68600,0
|
|
20230714,184100,289185600,68600,68600,68600,68600,0
|
|
20230714,184000,289185600,68600,68600,68600,68600,28
|
|
20230714,183900,289185600,68600,68600,68600,68600,0
|
|
20230714,183800,289185600,68600,68600,68600,68600,0
|
|
20230714,183700,289185600,68600,68600,68600,68600,0
|
|
20230714,183600,289185600,68600,68600,68600,68600,0
|
|
20230714,183500,289185600,68600,68600,68600,68600,0
|
|
20230714,183400,289185600,68600,68600,68600,68600,0
|
|
20230714,183300,289185600,68600,68600,68600,68600,0
|
|
20230714,183200,289185600,68600,68600,68600,68600,0
|
|
20230714,183100,289185600,68600,68600,68600,68600,0
|
|
20230714,183000,289185600,68600,68600,68600,68600,0
|
|
20230714,182900,289185600,68600,68600,68600,68600,0
|
|
20230714,182800,289185600,68600,68600,68600,68600,0
|
|
20230714,182700,289185600,68600,68600,68600,68600,0
|
|
20230714,182600,289185600,68600,68600,68600,68600,0
|
|
20230714,182500,289185600,68600,68600,68600,68600,0
|
|
20230714,182400,289185600,68600,68600,68600,68600,0
|
|
20230714,182300,289185600,68600,68600,68600,68600,0
|
|
20230714,182200,289185600,68600,68600,68600,68600,0
|
|
20230714,182100,289185600,68600,68600,68600,68600,0
|
|
20230714,182000,289185600,68600,68600,68600,68600,0
|
|
20230714,181900,289185600,68600,68600,68600,68600,0
|
|
20230714,181800,289185600,68600,68600,68600,68600,0
|
|
20230714,181700,289185600,68600,68600,68600,68600,0
|
|
20230714,181600,289185600,68600,68600,68600,68600,0
|
|
20230714,181500,289185600,68600,68600,68600,68600,0
|
|
20230714,181400,289185600,68600,68600,68600,68600,0
|
|
20230714,181300,289185600,68600,68600,68600,68600,0
|
|
20230714,181200,289185600,68600,68600,68600,68600,0
|
|
20230714,181100,289185600,68600,68600,68600,68600,0
|
|
20230714,181000,289185600,68600,68600,68600,68600,28
|
|
20230714,180900,289185600,68600,68600,68600,68600,0
|
|
20230714,180800,289185600,68600,68600,68600,68600,0
|
|
20230714,180700,289185600,68600,68600,68600,68600,0
|
|
20230714,180600,289185600,68600,68600,68600,68600,0
|
|
20230714,180500,289185600,68600,68600,68600,68600,0
|
|
20230714,180400,289185600,68600,68600,68600,68600,0
|
|
20230714,180300,289185600,68600,68600,68600,68600,0
|
|
20230714,180200,289185600,68600,68600,68600,68600,0
|
|
20230714,180100,289185600,68600,68600,68600,68600,0
|
|
20230714,180000,289185600,68600,68600,68600,68600,0
|
|
20230714,175900,289185600,68600,68600,68600,68600,0
|
|
20230714,175800,289185600,68600,68600,68600,68600,0
|
|
20230714,175700,289185600,68600,68600,68600,68600,0
|
|
20230714,175600,289185600,68600,68600,68600,68600,0
|
|
20230714,175500,289185600,68600,68600,68600,68600,0
|
|
20230714,175400,289185600,68600,68600,68600,68600,0
|
|
20230714,175300,289185600,68600,68600,68600,68600,0
|
|
20230714,175200,289185600,68600,68600,68600,68600,0
|
|
20230714,175100,289185600,68600,68600,68600,68600,0
|
|
20230714,175000,289185600,68600,68600,68600,68600,0
|
|
20230714,174900,289185600,68600,68600,68600,68600,0
|
|
20230714,174800,289185600,68600,68600,68600,68600,0
|
|
20230714,174700,289185600,68600,68600,68600,68600,0
|
|
20230714,174600,289185600,68600,68600,68600,68600,0
|
|
20230714,174500,289185600,68600,68600,68600,68600,0
|
|
20230714,174400,289185600,68600,68600,68600,68600,0
|
|
20230714,174300,289185600,68600,68600,68600,68600,0
|
|
20230714,174200,289185600,68600,68600,68600,68600,0
|
|
20230714,174100,289185600,68600,68600,68600,68600,0
|
|
20230714,174000,289185600,68600,68600,68600,68600,28
|
|
20230714,173900,289185600,68600,68600,68600,68600,0
|
|
20230714,173800,289185600,68600,68600,68600,68600,0
|
|
20230714,173700,289185600,68600,68600,68600,68600,0
|
|
20230714,173600,289185600,68600,68600,68600,68600,0
|
|
20230714,173500,289185600,68600,68600,68600,68600,0
|
|
20230714,173400,289185600,68600,68600,68600,68600,0
|
|
20230714,173300,289185600,68600,68600,68600,68600,0
|
|
20230714,173200,289185600,68600,68600,68600,68600,0
|
|
20230714,173100,289185600,68600,68600,68600,68600,0
|
|
20230714,173000,289185600,68600,68600,68600,68600,0
|
|
20230714,172900,289185600,68600,68600,68600,68600,0
|
|
20230714,172800,289185600,68600,68600,68600,68600,0
|
|
20230714,172700,289185600,68600,68600,68600,68600,0
|
|
20230714,172600,289185600,68600,68600,68600,68600,0
|
|
20230714,172500,289185600,68600,68600,68600,68600,0
|
|
20230714,172400,289185600,68600,68600,68600,68600,0
|
|
20230714,172300,289185600,68600,68600,68600,68600,0
|
|
20230714,172200,289185600,68600,68600,68600,68600,0
|
|
20230714,172100,289185600,68600,68600,68600,68600,0
|
|
20230714,172000,289185600,68600,68600,68600,68600,0
|
|
20230714,171900,289185600,68600,68600,68600,68600,0
|
|
20230714,171800,289185600,68600,68600,68600,68600,0
|
|
20230714,171700,289185600,68600,68600,68600,68600,0
|
|
20230714,171600,289185600,68600,68600,68600,68600,0
|
|
20230714,171500,289185600,68600,68600,68600,68600,0
|
|
20230714,171400,289185600,68600,68600,68600,68600,0
|
|
20230714,171300,289185600,68600,68600,68600,68600,0
|
|
20230714,171200,289185600,68600,68600,68600,68600,0
|
|
20230714,171100,289185600,68600,68600,68600,68600,0
|
|
20230714,171000,289185600,68600,68600,68600,68600,28
|
|
20230714,170900,289185600,68600,68600,68600,68600,0
|
|
20230714,170800,289185600,68600,68600,68600,68600,0
|
|
20230714,170700,289185600,68600,68600,68600,68600,0
|
|
20230714,170600,289185600,68600,68600,68600,68600,0
|
|
20230714,170500,289185600,68600,68600,68600,68600,0
|
|
20230714,170400,289185600,68600,68600,68600,68600,0
|
|
20230714,170300,289185600,68600,68600,68600,68600,0
|
|
20230714,170200,289185600,68600,68600,68600,68600,0
|
|
20230714,170100,289185600,68600,68600,68600,68600,0
|
|
20230714,170000,289185600,68600,68600,68600,68600,0
|
|
20230714,165900,289185600,68600,68600,68600,68600,0
|
|
20230714,165800,289185600,68600,68600,68600,68600,0
|
|
20230714,165700,289185600,68600,68600,68600,68600,0
|
|
20230714,165600,289185600,68600,68600,68600,68600,0
|
|
20230714,165500,289185600,68600,68600,68600,68600,0
|
|
20230714,165400,289185600,68600,68600,68600,68600,0
|
|
20230714,165300,289185600,68600,68600,68600,68600,0
|
|
20230714,165200,289185600,68600,68600,68600,68600,0
|
|
20230714,165100,289185600,68600,68600,68600,68600,0
|
|
20230714,165000,289185600,68600,68600,68600,68600,0
|
|
20230714,164900,289185600,68600,68600,68600,68600,0
|
|
20230714,164800,289185600,68600,68600,68600,68600,0
|
|
20230714,164700,289185600,68600,68600,68600,68600,0
|
|
20230714,164600,289185600,68600,68600,68600,68600,0
|
|
20230714,164500,289185600,68600,68600,68600,68600,0
|
|
20230714,164400,289185600,68600,68600,68600,68600,0
|
|
20230714,164300,289185600,68600,68600,68600,68600,0
|
|
20230714,164200,289185600,68600,68600,68600,68600,0
|
|
20230714,164100,289185600,68600,68600,68600,68600,0
|
|
20230714,164000,289185600,68600,68600,68600,68600,28
|
|
20230714,163900,289185600,68600,68600,68600,68600,0
|
|
20230714,163800,289185600,68600,68600,68600,68600,0
|
|
20230714,163700,289185600,68600,68600,68600,68600,0
|
|
20230714,163600,289185600,68600,68600,68600,68600,0
|
|
20230714,163500,289185600,68600,68600,68600,68600,0
|
|
20230714,163400,289185600,68600,68600,68600,68600,0
|
|
20230714,163300,289185600,68600,68600,68600,68600,0
|
|
20230714,163200,289185600,68600,68600,68600,68600,0
|
|
20230714,163100,289185600,68600,68600,68600,68600,0
|
|
20230714,163000,289185600,68600,68600,68600,68600,0
|
|
20230714,162900,289185600,68600,68600,68600,68600,0
|
|
20230714,162800,289185600,68600,68600,68600,68600,0
|
|
20230714,162700,289185600,68600,68600,68600,68600,0
|
|
20230714,162600,289185600,68600,68600,68600,68600,0
|
|
20230714,162500,289185600,68600,68600,68600,68600,0
|
|
20230714,162400,289185600,68600,68600,68600,68600,0
|
|
20230714,162300,289185600,68600,68600,68600,68600,0
|
|
20230714,162200,289185600,68600,68600,68600,68600,0
|
|
20230714,162100,289185600,68600,68600,68600,68600,0
|
|
20230714,162000,289185600,68600,68600,68600,68600,0
|
|
20230714,161900,289185600,68600,68600,68600,68600,0
|
|
20230714,161800,289185600,68600,68600,68600,68600,0
|
|
20230714,161700,289185600,68600,68600,68600,68600,0
|
|
20230714,161600,289185600,68600,68600,68600,68600,0
|
|
20230714,161500,289185600,68600,68600,68600,68600,0
|
|
20230714,161400,289185600,68600,68600,68600,68600,0
|
|
20230714,161300,289185600,68600,68600,68600,68600,0
|
|
20230714,161200,289185600,68600,68600,68600,68600,0
|
|
20230714,161100,289185600,68600,68600,68600,68600,0
|
|
20230714,161000,289185600,68600,68600,68600,68600,28
|
|
20230714,160900,289185600,68600,68600,68600,68600,0
|
|
20230714,160800,289185600,68600,68600,68600,68600,0
|
|
20230714,160700,289185600,68600,68600,68600,68600,0
|
|
20230714,160600,289185600,68600,68600,68600,68600,0
|
|
20230714,160500,289185600,68600,68600,68600,68600,0
|
|
20230714,160400,289185600,68600,68600,68600,68600,0
|
|
20230714,160300,289185600,68600,68600,68600,68600,0
|
|
20230714,160200,289185600,68600,68600,68600,68600,0
|
|
20230714,160100,289185600,68600,68600,68600,68600,0
|
|
20230714,160000,289185600,68600,68600,68600,68600,0
|
|
20230714,155900,289185600,68600,68600,68600,68600,0
|
|
20230714,155800,289185600,68600,68600,68600,68600,0
|
|
20230714,155700,289185600,68600,68600,68600,68600,0
|
|
20230714,155600,289185600,68600,68600,68600,68600,0
|
|
20230714,155500,289185600,68600,68600,68600,68600,0
|
|
20230714,155400,289185600,68600,68600,68600,68600,0
|
|
20230714,155300,289185600,68600,68600,68600,68600,0
|
|
20230714,155200,289185600,68600,68600,68600,68600,0
|
|
20230714,155100,289185600,68600,68600,68600,68600,0
|
|
20230714,155000,289185600,68600,68600,68600,68600,0
|
|
20230714,154900,289185600,68600,68600,68600,68600,0
|
|
20230714,154800,289185600,68600,68600,68600,68600,0
|
|
20230714,154700,289185600,68600,68600,68600,68600,0
|
|
20230714,154600,289185600,68600,68600,68600,68600,0
|
|
20230714,154500,289185600,68600,68600,68600,68600,0
|
|
20230714,154400,289185600,68600,68600,68600,68600,0
|
|
20230714,154300,289185600,68600,68600,68600,68600,0
|
|
20230714,154200,289185600,68600,68600,68600,68600,0
|
|
20230714,154100,289185600,68600,68600,68600,68600,0
|
|
20230714,154000,289185600,68600,68600,68600,68600,28
|
|
20230714,153900,289185600,68600,68600,68600,68600,0
|
|
20230714,153800,289185600,68600,68600,68600,68600,0
|
|
20230714,153700,289185600,68600,68600,68600,68600,0
|
|
20230714,153600,289185600,68600,68600,68600,68600,0
|
|
20230714,153500,289185600,68600,68600,68600,68600,0
|
|
20230714,153400,289185600,68600,68600,68600,68600,0
|
|
20230714,153300,289185600,68600,68600,68600,68600,0
|
|
20230714,153200,289185600,68600,68600,68600,68600,0
|
|
20230714,153100,289185600,68600,68600,68600,68600,0
|
|
20230714,153000,289185600,68600,68600,68600,68600,28
|
|
20230714,152900,287264800,68500,68500,68500,68500,0
|
|
20230714,152800,287264800,68500,68500,68500,68500,0
|
|
20230714,152700,287264800,68500,68500,68500,68500,0
|
|
20230714,152600,287264800,68500,68500,68500,68500,0
|
|
20230714,152500,287264800,68500,68500,68500,68500,0
|
|
20230714,152400,287264800,68500,68500,68500,68500,0
|
|
20230714,152300,287264800,68500,68500,68500,68500,0
|
|
20230714,152200,287264800,68500,68500,68500,68500,0
|
|
20230714,152100,287264800,68500,68500,68500,68500,0
|
|
20230714,152000,287264800,68500,68500,68500,68500,0
|
|
20230714,151900,287264800,68500,68500,68500,68500,2
|
|
20230714,151800,287127800,68500,68500,68500,68500,2
|
|
20230714,151700,286990800,68500,68500,68500,68500,0
|
|
20230714,151600,286990800,68500,68400,68500,68400,6
|
|
20230714,151500,286579900,68500,68500,68500,68500,2
|
|
20230714,151400,286442900,68500,68500,68500,68500,0
|
|
20230714,151300,286442900,68500,68500,68500,68500,4
|
|
20230714,151200,286168900,68500,68500,68500,68500,2
|
|
20230714,151100,286031900,68400,68400,68400,68400,1
|
|
20230714,151000,285963500,68400,68500,68500,68400,9
|
|
20230714,150900,285347700,68500,68500,68500,68500,0
|
|
20230714,150800,285347700,68500,68500,68500,68500,3
|
|
20230714,150700,285142200,68500,68500,68500,68500,2
|
|
20230714,150600,285005200,68500,68500,68500,68500,0
|
|
20230714,150500,285005200,68500,68500,68500,68500,3
|
|
20230714,150400,284799700,68500,68500,68500,68500,2
|
|
20230714,150300,284662700,68600,68600,68600,68600,0
|
|
20230714,150200,284662700,68600,68600,68600,68600,2
|
|
20230714,150100,284525500,68700,68700,68700,68700,0
|
|
20230714,150000,284525500,68700,68400,68700,68400,4
|
|
20230714,145900,284251000,68700,68700,68700,68700,2
|
|
20230714,145800,284113600,68700,68700,68700,68700,0
|
|
20230714,145700,284113600,68700,68500,68700,68500,21
|
|
20230714,145600,282674500,68700,68700,68700,68700,0
|
|
20230714,145500,282674500,68700,68700,68700,68700,2
|
|
20230714,145400,282537100,68700,68700,68700,68700,2
|
|
20230714,145300,282399700,68700,68700,68700,68700,0
|
|
20230714,145200,282399700,68700,68700,68700,68700,3
|
|
20230714,145100,282193600,68700,68700,68700,68700,2
|
|
20230714,145000,282056200,68700,68700,68700,68700,0
|
|
20230714,144900,282056200,68700,68700,68700,68700,3
|
|
20230714,144800,281850100,68500,68500,68500,68500,0
|
|
20230714,144700,281850100,68500,68700,68700,68500,4
|
|
20230714,144600,281575700,68700,68700,68700,68700,2
|
|
20230714,144500,281438300,68700,68700,68700,68700,0
|
|
20230714,144400,281438300,68700,68700,68700,68700,3
|
|
20230714,144300,281232200,68700,68600,68700,68600,4
|
|
20230714,144200,280957600,68600,68600,68600,68600,0
|
|
20230714,144100,280957600,68600,68500,68600,68500,6
|
|
20230714,144000,280546300,68600,68600,68600,68600,0
|
|
20230714,143900,280546300,68600,68600,68600,68600,2
|
|
20230714,143800,280409100,68700,68700,68700,68700,3
|
|
20230714,143700,280203000,68700,68700,68700,68700,0
|
|
20230714,143600,280203000,68700,68600,68700,68600,4
|
|
20230714,143500,279928300,68600,68600,68600,68600,33
|
|
20230714,143400,277664500,68700,68700,68700,68700,2
|
|
20230714,143300,277527100,68700,68700,68700,68700,3
|
|
20230714,143200,277321000,68700,68700,68700,68700,0
|
|
20230714,143100,277321000,68700,68600,68700,68600,13
|
|
20230714,143000,276429000,68700,68700,68700,68700,2
|
|
20230714,142900,276291600,68700,68700,68700,68700,17
|
|
20230714,142800,275123700,68700,68700,68700,68700,3
|
|
20230714,142700,274917600,68700,68700,68700,68700,0
|
|
20230714,142600,274917600,68700,68700,68700,68700,2
|
|
20230714,142500,274780200,68700,68700,68700,68700,3
|
|
20230714,142400,274574100,68700,68700,68700,68700,0
|
|
20230714,142300,274574100,68700,68700,68700,68700,2
|
|
20230714,142200,274436700,68700,68700,68700,68700,4
|
|
20230714,142100,274161900,68700,68700,68700,68700,0
|
|
20230714,142000,274161900,68700,68700,68700,68700,15
|
|
20230714,141900,273131400,68700,68700,68700,68700,0
|
|
20230714,141800,273131400,68700,68700,68700,68700,2
|
|
20230714,141700,272994000,68700,68700,68700,68700,23
|
|
20230714,141600,271413900,68800,68800,68800,68800,50
|
|
20230714,141500,267973900,68800,68700,68800,68700,13
|
|
20230714,141400,267079600,68800,68800,68800,68800,2
|
|
20230714,141300,266942000,68800,68800,68800,68800,0
|
|
20230714,141200,266942000,68800,68800,68800,68800,53
|
|
20230714,141100,263295600,68700,68700,68700,68700,0
|
|
20230714,141000,263295600,68700,68700,68700,68700,62
|
|
20230714,140900,259036200,68700,68700,68700,68700,3
|
|
20230714,140800,258830100,68700,68700,68700,68700,0
|
|
20230714,140700,258830100,68700,68700,68700,68700,2
|
|
20230714,140600,258692700,68700,68700,68700,68700,1
|
|
20230714,140500,258624000,68600,68800,68800,68600,3
|
|
20230714,140400,258417800,68800,68800,68800,68800,18
|
|
20230714,140300,257179400,68600,68600,68600,68600,0
|
|
20230714,140200,257179400,68600,68600,68600,68600,8
|
|
20230714,140100,256630600,68500,68500,68500,68500,57
|
|
20230714,140000,252726100,68500,68400,68500,68400,67
|
|
20230714,135900,248140300,68400,68400,68400,68400,2
|
|
20230714,135800,248003500,68400,68400,68400,68400,0
|
|
20230714,135700,248003500,68400,68400,68400,68400,2
|
|
20230714,135600,247866700,68300,68300,68300,68300,0
|
|
20230714,135500,247866700,68300,68300,68300,68300,0
|
|
20230714,135400,247866700,68300,68300,68300,68300,0
|
|
20230714,135300,247866700,68300,68300,68300,68300,0
|
|
20230714,135200,247866700,68300,68300,68300,68300,0
|
|
20230714,135100,247866700,68300,68300,68300,68300,0
|
|
20230714,135000,247866700,68300,68300,68300,68300,0
|
|
20230714,134900,247866700,68300,68300,68300,68300,0
|
|
20230714,134800,247866700,68300,68300,68300,68300,1
|
|
20230714,134700,247798400,68400,68400,68400,68400,0
|
|
20230714,134600,247798400,68400,68400,68400,68400,0
|
|
20230714,134500,247798400,68400,68400,68400,68400,44
|
|
20230714,134400,244788800,68400,68400,68400,68400,0
|
|
20230714,134300,244788800,68400,68400,68400,68400,0
|
|
20230714,134200,244788800,68400,68400,68400,68400,0
|
|
20230714,134100,244788800,68400,68400,68400,68400,0
|
|
20230714,134000,244788800,68400,68400,68400,68400,0
|
|
20230714,133900,244788800,68400,68400,68400,68400,0
|
|
20230714,133800,244788800,68400,68400,68400,68400,0
|
|
20230714,133700,244788800,68400,68400,68400,68400,0
|
|
20230714,133600,244788800,68400,68400,68400,68400,0
|
|
20230714,133500,244788800,68400,68400,68400,68400,7
|
|
20230714,133400,244310000,68400,68400,68400,68400,0
|
|
20230714,133300,244310000,68400,68400,68400,68400,0
|
|
20230714,133200,244310000,68400,68400,68400,68400,0
|
|
20230714,133100,244310000,68400,68400,68400,68400,0
|
|
20230714,133000,244310000,68400,68400,68400,68400,0
|
|
20230714,132900,244310000,68400,68400,68400,68400,0
|
|
20230714,132800,244310000,68400,68400,68400,68400,0
|
|
20230714,132700,244310000,68400,68400,68400,68400,0
|
|
20230714,132600,244310000,68400,68400,68400,68400,0
|
|
20230714,132500,244310000,68400,68400,68400,68400,0
|
|
20230714,132400,244310000,68400,68400,68400,68400,0
|
|
20230714,132300,244310000,68400,68400,68400,68400,0
|
|
20230714,132200,244310000,68400,68400,68400,68400,36
|
|
20230714,132100,241847600,68500,68500,68500,68400,385
|
|
20230714,132000,215513400,68500,68500,68500,68500,1
|
|
20230714,131900,215444900,68400,68400,68400,68400,2
|
|
20230714,131800,215308100,68400,68400,68400,68400,3
|
|
20230714,131700,215102900,68500,68500,68500,68500,2
|
|
20230714,131600,214965900,68400,68400,68400,68400,1
|
|
20230714,131500,214897500,68400,68400,68400,68400,0
|
|
20230714,131400,214897500,68400,68400,68400,68400,0
|
|
20230714,131300,214897500,68400,68400,68400,68400,0
|
|
20230714,131200,214897500,68400,68400,68400,68400,48
|
|
20230714,131100,211614300,68400,68400,68400,68400,0
|
|
20230714,131000,211614300,68400,68400,68400,68400,0
|
|
20230714,130900,211614300,68400,68400,68400,68400,1
|
|
20230714,130800,211545900,68400,68400,68400,68400,1
|
|
20230714,130700,211477500,68400,68400,68400,68400,0
|
|
20230714,130600,211477500,68400,68300,68400,68300,142
|
|
20230714,130500,201767600,68200,68200,68200,68200,0
|
|
20230714,130400,201767600,68200,68200,68200,68200,0
|
|
20230714,130300,201767600,68200,68200,68200,68200,0
|
|
20230714,130200,201767600,68200,68200,68200,68200,17
|
|
20230714,130100,200608200,68200,68100,68200,68100,2
|
|
20230714,130000,200471900,68100,68100,68100,68100,0
|
|
20230714,125900,200471900,68100,68100,68100,68100,0
|
|
20230714,125800,200471900,68100,68100,68100,68100,0
|
|
20230714,125700,200471900,68100,68100,68100,68100,0
|
|
20230714,125600,200471900,68100,68100,68100,68100,0
|
|
20230714,125500,200471900,68100,68100,68100,68100,1
|
|
20230714,125400,200403800,67900,67900,67900,67900,0
|
|
20230714,125300,200403800,67900,67900,67900,67900,0
|
|
20230714,125200,200403800,67900,67900,67900,67900,0
|
|
20230714,125100,200403800,67900,67900,67900,67900,0
|
|
20230714,125000,200403800,67900,67900,67900,67900,0
|
|
20230714,124900,200403800,67900,67900,67900,67900,0
|
|
20230714,124800,200403800,67900,67900,67900,67900,0
|
|
20230714,124700,200403800,67900,67900,67900,67900,2
|
|
20230714,124600,200268000,67900,68100,68100,67900,8
|
|
20230714,124500,199724200,68200,68300,68300,68200,2
|
|
20230714,124400,199587700,68400,68400,68400,68400,0
|
|
20230714,124300,199587700,68400,68400,68400,68400,0
|
|
20230714,124200,199587700,68400,68400,68400,68400,0
|
|
20230714,124100,199587700,68400,68400,68400,68400,8
|
|
20230714,124000,199040500,68400,68400,68400,68400,0
|
|
20230714,123900,199040500,68400,68400,68400,68400,0
|
|
20230714,123800,199040500,68400,68400,68400,68400,0
|
|
20230714,123700,199040500,68400,68400,68400,68400,0
|
|
20230714,123600,199040500,68400,68400,68400,68400,0
|
|
20230714,123500,199040500,68400,68400,68400,68400,0
|
|
20230714,123400,199040500,68400,68600,68600,68400,8
|
|
20230714,123300,198492600,68500,68500,68500,68500,1
|
|
20230714,123200,198424100,68400,68400,68400,68400,0
|
|
20230714,123100,198424100,68400,68400,68400,68400,0
|
|
20230714,123000,198424100,68400,68400,68400,68400,0
|
|
20230714,122900,198424100,68400,68500,68500,68400,2
|
|
20230714,122800,198287200,68500,68500,68500,68500,0
|
|
20230714,122700,198287200,68500,68500,68500,68500,10
|
|
20230714,122600,197602200,68400,68400,68400,68400,0
|
|
20230714,122500,197602200,68400,68400,68400,68400,0
|
|
20230714,122400,197602200,68400,68400,68400,68400,0
|
|
20230714,122300,197602200,68400,68400,68400,68400,1
|
|
20230714,122200,197533800,68500,68500,68500,68500,0
|
|
20230714,122100,197533800,68500,68500,68500,68500,0
|
|
20230714,122000,197533800,68500,68500,68500,68500,0
|
|
20230714,121900,197533800,68500,68400,68500,68400,10
|
|
20230714,121800,196849500,68300,68300,68300,68300,0
|
|
20230714,121700,196849500,68300,68300,68300,68300,1
|
|
20230714,121600,196781200,68300,68200,68300,68200,4
|
|
20230714,121500,196508100,68200,68100,68200,68100,27
|
|
20230714,121400,194667400,68000,68000,68000,68000,0
|
|
20230714,121300,194667400,68000,68000,68000,68000,0
|
|
20230714,121200,194667400,68000,68000,68000,68000,130
|
|
20230714,121100,185827400,67800,67800,67800,67800,0
|
|
20230714,121000,185827400,67800,67800,67800,67800,0
|
|
20230714,120900,185827400,67800,67800,67800,67800,0
|
|
20230714,120800,185827400,67800,67800,67800,67800,0
|
|
20230714,120700,185827400,67800,67800,67800,67800,0
|
|
20230714,120600,185827400,67800,67800,67800,67800,0
|
|
20230714,120500,185827400,67800,67900,67900,67800,35
|
|
20230714,120400,183454300,67700,67700,67700,67700,0
|
|
20230714,120300,183454300,67700,67700,67700,67700,0
|
|
20230714,120200,183454300,67700,67700,67700,67700,0
|
|
20230714,120100,183454300,67700,67700,67700,67700,0
|
|
20230714,120000,183454300,67700,67700,67700,67700,9
|
|
20230714,115900,182845000,67700,67800,67800,67700,14
|
|
20230714,115800,181895900,67800,67800,67800,67800,0
|
|
20230714,115700,181895900,67800,67800,67800,67800,2
|
|
20230714,115600,181760300,67800,67800,67800,67800,3
|
|
20230714,115500,181556900,67800,67700,67800,67700,7
|
|
20230714,115400,181082800,67700,67700,67700,67700,3
|
|
20230714,115300,180879700,67700,67700,67700,67700,0
|
|
20230714,115200,180879700,67700,67700,67700,67700,4
|
|
20230714,115100,180608900,67700,67700,67700,67700,2
|
|
20230714,115000,180473500,67600,67600,67600,67600,7
|
|
20230714,114900,180000300,67600,67600,67600,67600,5
|
|
20230714,114800,179662300,67600,67600,67600,67600,1
|
|
20230714,114700,179594700,67600,67600,67600,67600,2
|
|
20230714,114600,179459500,67600,67600,67600,67600,4
|
|
20230714,114500,179189100,67600,67600,67600,67600,5
|
|
20230714,114400,178851100,67600,67700,67700,67600,5
|
|
20230714,114300,178512700,67700,67600,67700,67600,66
|
|
20230714,114200,174044600,67700,67700,67700,67700,68
|
|
20230714,114100,169441000,67700,67700,67700,67700,11
|
|
20230714,114000,168696300,67700,67700,67700,67700,4
|
|
20230714,113900,168425500,67700,67700,67700,67700,1
|
|
20230714,113800,168357800,67700,67700,67700,67700,2
|
|
20230714,113700,168222400,67700,67800,67900,67700,4
|
|
20230714,113600,167951200,67700,67800,67800,67700,74
|
|
20230714,113500,162934600,67800,67800,67800,67800,3
|
|
20230714,113400,162731200,67800,67800,67800,67800,3
|
|
20230714,113300,162527800,67800,67800,67800,67800,2
|
|
20230714,113200,162392200,67800,67800,67800,67800,11
|
|
20230714,113100,161646400,67800,67800,67800,67800,6
|
|
20230714,113000,161239600,67800,67800,67800,67800,4
|
|
20230714,112900,160968400,67800,67800,67800,67800,12
|
|
20230714,112800,160154800,67800,67800,67800,67800,2
|
|
20230714,112700,160019200,67800,67800,67800,67800,3
|
|
20230714,112600,159815800,67800,67800,67800,67800,7
|
|
20230714,112500,159341200,67800,67800,67800,67800,1
|
|
20230714,112400,159273400,67800,67800,67800,67800,0
|
|
20230714,112300,159273400,67800,67600,67800,67600,12
|
|
20230714,112200,158461300,67700,67600,67700,67600,6
|
|
20230714,112100,158055600,67600,67600,67600,67600,2
|
|
20230714,112000,157920400,67600,67600,67600,67600,1
|
|
20230714,111900,157852800,67600,67600,67600,67600,4
|
|
20230714,111800,157582400,67600,67700,67700,67600,102
|
|
20230714,111700,150687100,67700,67700,67700,67700,5
|
|
20230714,111600,150348600,67800,67700,67800,67700,3
|
|
20230714,111500,150145400,67700,67700,67700,67700,4
|
|
20230714,111400,149874600,67700,67700,67700,67700,1
|
|
20230714,111300,149806900,67700,67600,67700,67600,6
|
|
20230714,111200,149401000,67600,67600,67600,67600,8
|
|
20230714,111100,148860200,67600,67600,67600,67600,1
|
|
20230714,111000,148792600,67600,67700,67700,67600,4
|
|
20230714,110900,148522100,67600,67600,67600,67600,1
|
|
20230714,110800,148454500,67600,67600,67600,67600,5
|
|
20230714,110700,148116500,67600,67600,67600,67600,5
|
|
20230714,110600,147778500,67600,67600,67600,67600,1
|
|
20230714,110500,147710900,67600,67600,67600,67600,1
|
|
20230714,110400,147643300,67600,67800,67800,67600,3
|
|
20230714,110300,147440300,67800,67800,67800,67800,6
|
|
20230714,110200,147033500,67800,67800,67900,67800,4
|
|
20230714,110100,146762200,67800,67800,67800,67800,3
|
|
20230714,110000,146558800,67800,67800,67800,67800,2
|
|
20230714,105900,146423200,67800,67800,67900,67800,30
|
|
20230714,105800,144386600,67800,67800,67800,67800,6
|
|
20230714,105700,143979800,67800,67800,67800,67800,26
|
|
20230714,105600,142217000,67600,67600,67600,67600,0
|
|
20230714,105500,142217000,67600,67700,67800,67600,5
|
|
20230714,105400,141878500,67600,67600,67600,67600,7
|
|
20230714,105300,141405300,67600,67600,67600,67600,6
|
|
20230714,105200,140999700,67800,67600,67800,67600,6
|
|
20230714,105100,140593700,67600,67600,67600,67600,0
|
|
20230714,105000,140593700,67600,67600,67600,67600,4
|
|
20230714,104900,140323300,67600,67400,67600,67400,4
|
|
20230714,104800,140053200,67400,67400,67400,67400,5
|
|
20230714,104700,139716200,67400,67400,67400,67400,0
|
|
20230714,104600,139716200,67400,67400,67400,67400,5
|
|
20230714,104500,139379200,67400,67400,67400,67400,3
|
|
20230714,104400,139177000,67400,67500,67500,67400,6
|
|
20230714,104300,138772500,67500,67400,67500,67400,3
|
|
20230714,104200,138570100,67400,67400,67400,67400,4
|
|
20230714,104100,138300500,67400,67400,67400,67400,2
|
|
20230714,104000,138165700,67500,67500,67500,67500,1
|
|
20230714,103900,138098200,67400,67300,67400,67300,13
|
|
20230714,103800,137223100,67300,67300,67300,67300,2
|
|
20230714,103700,137088500,67300,67300,67300,67300,1
|
|
20230714,103600,137021200,67300,67300,67300,67300,5
|
|
20230714,103500,136684700,67300,67300,67300,67300,4
|
|
20230714,103400,136415500,67300,67300,67300,67300,6
|
|
20230714,103300,136011700,67300,67300,67300,67300,0
|
|
20230714,103200,136011700,67300,67300,67300,67300,1
|
|
20230714,103100,135944400,67300,67300,67300,67300,5
|
|
20230714,103000,135607900,67300,67300,67400,67300,9
|
|
20230714,102900,135002000,67400,67300,67400,67300,2
|
|
20230714,102800,134867300,67400,67400,67400,67400,2
|
|
20230714,102700,134732500,67400,67400,67400,67400,2
|
|
20230714,102600,134597700,67400,67400,67500,67400,3
|
|
20230714,102500,134395400,67400,67400,67400,67400,5
|
|
20230714,102400,134058400,67500,67500,67500,67500,2
|
|
20230714,102300,133923400,67500,67600,67800,67500,4
|
|
20230714,102200,133652800,67400,67400,67400,67400,2
|
|
20230714,102100,133518000,67400,67500,67500,67400,14
|
|
20230714,102000,132573200,67400,67900,68000,67400,193
|
|
20230714,101900,119468400,67900,67900,67900,67800,123
|
|
20230714,101800,111119100,67900,67800,67900,67800,13
|
|
20230714,101700,110236600,67800,67500,68000,67300,204
|
|
20230714,101600,96406000,67500,67500,67500,67500,3
|
|
20230714,101500,96203500,67600,67700,67700,67600,12
|
|
20230714,101400,95391200,67700,67800,67800,67700,4
|
|
20230714,101300,95120200,67800,67100,67800,67100,651
|
|
20230714,101200,51372800,67000,67000,67000,67000,1
|
|
20230714,101100,51305800,67000,67000,67000,67000,5
|
|
20230714,101000,50970800,67000,67000,67000,67000,1
|
|
20230714,100900,50903800,67000,67000,67000,67000,5
|
|
20230714,100800,50568800,67000,67000,67000,67000,2
|
|
20230714,100700,50434800,67000,67000,67100,67000,21
|
|
20230714,100600,49026000,67000,67000,67000,67000,7
|
|
20230714,100500,48557000,67000,67000,67000,67000,1
|
|
20230714,100400,48490000,67000,67000,67000,67000,3
|
|
20230714,100300,48289000,67100,67100,67100,67100,8
|
|
20230714,100200,47752200,67000,66900,67000,66900,6
|
|
20230714,100100,47350400,66900,66900,66900,66900,6
|
|
20230714,100000,46949000,67100,67000,67100,67000,3
|
|
20230714,095900,46747800,66900,67000,67000,66900,2
|
|
20230714,095800,46613900,66900,67000,67100,66900,5
|
|
20230714,095700,46279000,67000,66900,67000,66900,5
|
|
20230714,095600,45944400,66900,67000,67000,66900,48
|
|
20230714,095500,42728700,67000,67000,67000,67000,5
|
|
20230714,095400,42393700,67100,67100,67100,67100,4
|
|
20230714,095300,42125300,67000,67000,67000,67000,1
|
|
20230714,095200,42058300,67100,67000,67100,67000,11
|
|
20230714,095100,41320900,67100,67000,67100,67000,8
|
|
20230714,095000,40784500,67000,67100,67100,67000,14
|
|
20230714,094900,39845300,67100,67000,67200,67000,13
|
|
20230714,094800,38972400,67000,67100,67100,67000,44
|
|
20230714,094700,36020200,67100,67100,67200,67100,10
|
|
20230714,094600,35349100,67100,67100,67100,67100,1
|
|
20230714,094500,35282000,67100,67100,67100,67100,2
|
|
20230714,094400,35147800,67100,67100,67100,67100,55
|
|
20230714,094300,31457300,67100,67100,67100,67100,2
|
|
20230714,094200,31323100,67100,67100,67100,67100,6
|
|
20230714,094100,30920500,67100,67100,67100,67100,2
|
|
20230714,094000,30786300,67100,67100,67100,67100,4
|
|
20230714,093900,30517900,67100,67100,67100,67100,3
|
|
20230714,093800,30316600,67200,67100,67200,67100,5
|
|
20230714,093700,29981000,67100,67100,67100,67100,3
|
|
20230714,093600,29779700,67100,67100,67100,67100,5
|
|
20230714,093500,29444200,67100,67100,67100,67100,100
|
|
20230714,093400,22734200,67100,67100,67100,67100,97
|
|
20230714,093300,16225500,67100,67100,67100,67100,10
|
|
20230714,093200,15554500,67100,67100,67200,67100,5
|
|
20230714,093100,15218800,67100,67100,67100,67100,10
|
|
20230714,093000,14547800,67100,67200,67200,67100,12
|
|
20230714,092900,13741500,67200,67200,67200,67200,3
|
|
20230714,092800,13539900,67200,67200,67200,67200,9
|
|
20230714,092700,12935100,67200,67200,67200,67200,2
|
|
20230714,092600,12800700,67200,67200,67200,67200,2
|
|
20230714,092500,12666300,67200,67200,67200,67200,4
|
|
20230714,092400,12397500,67200,67300,67300,67200,9
|
|
20230714,092300,11792500,67200,67300,67300,67200,32
|
|
20230714,092200,9639000,67300,67300,67300,67300,5
|
|
20230714,092100,9302500,67400,67400,67400,67400,9
|
|
20230714,092000,8695900,67500,67400,67600,67400,4
|
|
20230714,091900,8425900,67300,67500,67500,67300,43
|
|
20230714,091800,5527800,67500,67600,67600,67500,3
|
|
20230714,091700,5325100,67600,67600,67600,67600,1
|
|
20230714,091600,5257500,67600,67400,67600,67400,3
|
|
20230714,091500,5055000,67400,67400,67400,67400,3
|
|
20230714,091400,4852800,67400,67400,67400,67400,7
|
|
20230714,091300,4381000,67600,68000,68000,67600,2
|
|
20230714,091200,4245400,67800,67700,67800,67400,4
|
|
20230714,091100,3975100,67600,67400,67600,67400,2
|
|
20230714,091000,3840100,67400,67400,67900,67400,8
|
|
20230714,090900,3299400,67400,67500,67500,67400,5
|
|
20230714,090800,2962300,67500,67500,67500,67500,1
|
|
20230714,090700,2894800,67500,67400,67800,67400,7
|
|
20230714,090600,2421800,67400,67400,67400,67400,2
|
|
20230714,090500,2287000,67300,67300,67300,67300,2
|
|
20230714,090400,2152400,67300,67300,67300,67300,4
|
|
20230714,090300,1883200,67300,67300,67300,67300,1
|
|
20230714,090200,1815900,67300,67300,68000,67300,9
|
|
20230714,090100,1206900,67000,67000,67000,67000,1
|
|
20230714,090000,1139900,67000,67100,67100,67000,17
|