643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194000,120403200,66600,66600,66600,66600,36
|
|
20230718,193900,120403200,66600,66600,66600,66600,0
|
|
20230718,193800,120403200,66600,66600,66600,66600,0
|
|
20230718,193700,120403200,66600,66600,66600,66600,0
|
|
20230718,193600,120403200,66600,66600,66600,66600,0
|
|
20230718,193500,120403200,66600,66600,66600,66600,0
|
|
20230718,193400,120403200,66600,66600,66600,66600,0
|
|
20230718,193300,120403200,66600,66600,66600,66600,0
|
|
20230718,193200,120403200,66600,66600,66600,66600,0
|
|
20230718,193100,120403200,66600,66600,66600,66600,0
|
|
20230718,193000,120403200,66600,66600,66600,66600,0
|
|
20230718,192900,120403200,66600,66600,66600,66600,0
|
|
20230718,192800,120403200,66600,66600,66600,66600,0
|
|
20230718,192700,120403200,66600,66600,66600,66600,0
|
|
20230718,192600,120403200,66600,66600,66600,66600,0
|
|
20230718,192500,120403200,66600,66600,66600,66600,0
|
|
20230718,192400,120403200,66600,66600,66600,66600,0
|
|
20230718,192300,120403200,66600,66600,66600,66600,0
|
|
20230718,192200,120403200,66600,66600,66600,66600,0
|
|
20230718,192100,120403200,66600,66600,66600,66600,0
|
|
20230718,192000,120403200,66600,66600,66600,66600,0
|
|
20230718,191900,120403200,66600,66600,66600,66600,0
|
|
20230718,191800,120403200,66600,66600,66600,66600,0
|
|
20230718,191700,120403200,66600,66600,66600,66600,0
|
|
20230718,191600,120403200,66600,66600,66600,66600,0
|
|
20230718,191500,120403200,66600,66600,66600,66600,0
|
|
20230718,191400,120403200,66600,66600,66600,66600,0
|
|
20230718,191300,120403200,66600,66600,66600,66600,0
|
|
20230718,191200,120403200,66600,66600,66600,66600,0
|
|
20230718,191100,120403200,66600,66600,66600,66600,0
|
|
20230718,191000,120403200,66600,66600,66600,66600,36
|
|
20230718,190900,120403200,66600,66600,66600,66600,0
|
|
20230718,190800,120403200,66600,66600,66600,66600,0
|
|
20230718,190700,120403200,66600,66600,66600,66600,0
|
|
20230718,190600,120403200,66600,66600,66600,66600,0
|
|
20230718,190500,120403200,66600,66600,66600,66600,0
|
|
20230718,190400,120403200,66600,66600,66600,66600,0
|
|
20230718,190300,120403200,66600,66600,66600,66600,0
|
|
20230718,190200,120403200,66600,66600,66600,66600,0
|
|
20230718,190100,120403200,66600,66600,66600,66600,0
|
|
20230718,190000,120403200,66600,66600,66600,66600,0
|
|
20230718,185900,120403200,66600,66600,66600,66600,0
|
|
20230718,185800,120403200,66600,66600,66600,66600,0
|
|
20230718,185700,120403200,66600,66600,66600,66600,0
|
|
20230718,185600,120403200,66600,66600,66600,66600,0
|
|
20230718,185500,120403200,66600,66600,66600,66600,0
|
|
20230718,185400,120403200,66600,66600,66600,66600,0
|
|
20230718,185300,120403200,66600,66600,66600,66600,0
|
|
20230718,185200,120403200,66600,66600,66600,66600,0
|
|
20230718,185100,120403200,66600,66600,66600,66600,0
|
|
20230718,185000,120403200,66600,66600,66600,66600,0
|
|
20230718,184900,120403200,66600,66600,66600,66600,0
|
|
20230718,184800,120403200,66600,66600,66600,66600,0
|
|
20230718,184700,120403200,66600,66600,66600,66600,0
|
|
20230718,184600,120403200,66600,66600,66600,66600,0
|
|
20230718,184500,120403200,66600,66600,66600,66600,0
|
|
20230718,184400,120403200,66600,66600,66600,66600,0
|
|
20230718,184300,120403200,66600,66600,66600,66600,0
|
|
20230718,184200,120403200,66600,66600,66600,66600,0
|
|
20230718,184100,120403200,66600,66600,66600,66600,0
|
|
20230718,184000,120403200,66600,66600,66600,66600,36
|
|
20230718,183900,120403200,66600,66600,66600,66600,0
|
|
20230718,183800,120403200,66600,66600,66600,66600,0
|
|
20230718,183700,120403200,66600,66600,66600,66600,0
|
|
20230718,183600,120403200,66600,66600,66600,66600,0
|
|
20230718,183500,120403200,66600,66600,66600,66600,0
|
|
20230718,183400,120403200,66600,66600,66600,66600,0
|
|
20230718,183300,120403200,66600,66600,66600,66600,0
|
|
20230718,183200,120403200,66600,66600,66600,66600,0
|
|
20230718,183100,120403200,66600,66600,66600,66600,0
|
|
20230718,183000,120403200,66600,66600,66600,66600,0
|
|
20230718,182900,120403200,66600,66600,66600,66600,0
|
|
20230718,182800,120403200,66600,66600,66600,66600,0
|
|
20230718,182700,120403200,66600,66600,66600,66600,0
|
|
20230718,182600,120403200,66600,66600,66600,66600,0
|
|
20230718,182500,120403200,66600,66600,66600,66600,0
|
|
20230718,182400,120403200,66600,66600,66600,66600,0
|
|
20230718,182300,120403200,66600,66600,66600,66600,0
|
|
20230718,182200,120403200,66600,66600,66600,66600,0
|
|
20230718,182100,120403200,66600,66600,66600,66600,0
|
|
20230718,182000,120403200,66600,66600,66600,66600,0
|
|
20230718,181900,120403200,66600,66600,66600,66600,0
|
|
20230718,181800,120403200,66600,66600,66600,66600,0
|
|
20230718,181700,120403200,66600,66600,66600,66600,0
|
|
20230718,181600,120403200,66600,66600,66600,66600,0
|
|
20230718,181500,120403200,66600,66600,66600,66600,0
|
|
20230718,181400,120403200,66600,66600,66600,66600,0
|
|
20230718,181300,120403200,66600,66600,66600,66600,0
|
|
20230718,181200,120403200,66600,66600,66600,66600,0
|
|
20230718,181100,120403200,66600,66600,66600,66600,0
|
|
20230718,181000,120403200,66600,66600,66600,66600,36
|
|
20230718,180900,120403200,66600,66600,66600,66600,0
|
|
20230718,180800,120403200,66600,66600,66600,66600,0
|
|
20230718,180700,120403200,66600,66600,66600,66600,0
|
|
20230718,180600,120403200,66600,66600,66600,66600,0
|
|
20230718,180500,120403200,66600,66600,66600,66600,0
|
|
20230718,180400,120403200,66600,66600,66600,66600,0
|
|
20230718,180300,120403200,66600,66600,66600,66600,0
|
|
20230718,180200,120403200,66600,66600,66600,66600,0
|
|
20230718,180100,120403200,66600,66600,66600,66600,0
|
|
20230718,180000,120403200,66600,66600,66600,66600,0
|
|
20230718,175900,120403200,66600,66600,66600,66600,0
|
|
20230718,175800,120403200,66600,66600,66600,66600,0
|
|
20230718,175700,120403200,66600,66600,66600,66600,0
|
|
20230718,175600,120403200,66600,66600,66600,66600,0
|
|
20230718,175500,120403200,66600,66600,66600,66600,0
|
|
20230718,175400,120403200,66600,66600,66600,66600,0
|
|
20230718,175300,120403200,66600,66600,66600,66600,0
|
|
20230718,175200,120403200,66600,66600,66600,66600,0
|
|
20230718,175100,120403200,66600,66600,66600,66600,0
|
|
20230718,175000,120403200,66600,66600,66600,66600,0
|
|
20230718,174900,120403200,66600,66600,66600,66600,0
|
|
20230718,174800,120403200,66600,66600,66600,66600,0
|
|
20230718,174700,120403200,66600,66600,66600,66600,0
|
|
20230718,174600,120403200,66600,66600,66600,66600,0
|
|
20230718,174500,120403200,66600,66600,66600,66600,0
|
|
20230718,174400,120403200,66600,66600,66600,66600,0
|
|
20230718,174300,120403200,66600,66600,66600,66600,0
|
|
20230718,174200,120403200,66600,66600,66600,66600,0
|
|
20230718,174100,120403200,66600,66600,66600,66600,0
|
|
20230718,174000,120403200,66600,66600,66600,66600,36
|
|
20230718,173900,120403200,66600,66600,66600,66600,0
|
|
20230718,173800,120403200,66600,66600,66600,66600,0
|
|
20230718,173700,120403200,66600,66600,66600,66600,0
|
|
20230718,173600,120403200,66600,66600,66600,66600,0
|
|
20230718,173500,120403200,66600,66600,66600,66600,0
|
|
20230718,173400,120403200,66600,66600,66600,66600,0
|
|
20230718,173300,120403200,66600,66600,66600,66600,0
|
|
20230718,173200,120403200,66600,66600,66600,66600,0
|
|
20230718,173100,120403200,66600,66600,66600,66600,0
|
|
20230718,173000,120403200,66600,66600,66600,66600,0
|
|
20230718,172900,120403200,66600,66600,66600,66600,0
|
|
20230718,172800,120403200,66600,66600,66600,66600,0
|
|
20230718,172700,120403200,66600,66600,66600,66600,0
|
|
20230718,172600,120403200,66600,66600,66600,66600,0
|
|
20230718,172500,120403200,66600,66600,66600,66600,0
|
|
20230718,172400,120403200,66600,66600,66600,66600,0
|
|
20230718,172300,120403200,66600,66600,66600,66600,0
|
|
20230718,172200,120403200,66600,66600,66600,66600,0
|
|
20230718,172100,120403200,66600,66600,66600,66600,0
|
|
20230718,172000,120403200,66600,66600,66600,66600,0
|
|
20230718,171900,120403200,66600,66600,66600,66600,0
|
|
20230718,171800,120403200,66600,66600,66600,66600,0
|
|
20230718,171700,120403200,66600,66600,66600,66600,0
|
|
20230718,171600,120403200,66600,66600,66600,66600,0
|
|
20230718,171500,120403200,66600,66600,66600,66600,0
|
|
20230718,171400,120403200,66600,66600,66600,66600,0
|
|
20230718,171300,120403200,66600,66600,66600,66600,0
|
|
20230718,171200,120403200,66600,66600,66600,66600,0
|
|
20230718,171100,120403200,66600,66600,66600,66600,0
|
|
20230718,171000,120403200,66600,66600,66600,66600,36
|
|
20230718,170900,120403200,66600,66600,66600,66600,0
|
|
20230718,170800,120403200,66600,66600,66600,66600,0
|
|
20230718,170700,120403200,66600,66600,66600,66600,0
|
|
20230718,170600,120403200,66600,66600,66600,66600,0
|
|
20230718,170500,120403200,66600,66600,66600,66600,0
|
|
20230718,170400,120403200,66600,66600,66600,66600,0
|
|
20230718,170300,120403200,66600,66600,66600,66600,0
|
|
20230718,170200,120403200,66600,66600,66600,66600,0
|
|
20230718,170100,120403200,66600,66600,66600,66600,0
|
|
20230718,170000,120403200,66600,66600,66600,66600,0
|
|
20230718,165900,120403200,66600,66600,66600,66600,0
|
|
20230718,165800,120403200,66600,66600,66600,66600,0
|
|
20230718,165700,120403200,66600,66600,66600,66600,0
|
|
20230718,165600,120403200,66600,66600,66600,66600,0
|
|
20230718,165500,120403200,66600,66600,66600,66600,0
|
|
20230718,165400,120403200,66600,66600,66600,66600,0
|
|
20230718,165300,120403200,66600,66600,66600,66600,0
|
|
20230718,165200,120403200,66600,66600,66600,66600,0
|
|
20230718,165100,120403200,66600,66600,66600,66600,0
|
|
20230718,165000,120403200,66600,66600,66600,66600,0
|
|
20230718,164900,120403200,66600,66600,66600,66600,0
|
|
20230718,164800,120403200,66600,66600,66600,66600,0
|
|
20230718,164700,120403200,66600,66600,66600,66600,0
|
|
20230718,164600,120403200,66600,66600,66600,66600,0
|
|
20230718,164500,120403200,66600,66600,66600,66600,0
|
|
20230718,164400,120403200,66600,66600,66600,66600,0
|
|
20230718,164300,120403200,66600,66600,66600,66600,0
|
|
20230718,164200,120403200,66600,66600,66600,66600,0
|
|
20230718,164100,120403200,66600,66600,66600,66600,0
|
|
20230718,164000,120403200,66600,66600,66600,66600,36
|
|
20230718,163900,120403200,66600,66600,66600,66600,0
|
|
20230718,163800,120403200,66600,66600,66600,66600,0
|
|
20230718,163700,120403200,66600,66600,66600,66600,0
|
|
20230718,163600,120403200,66600,66600,66600,66600,0
|
|
20230718,163500,120403200,66600,66600,66600,66600,0
|
|
20230718,163400,120403200,66600,66600,66600,66600,0
|
|
20230718,163300,120403200,66600,66600,66600,66600,0
|
|
20230718,163200,120403200,66600,66600,66600,66600,0
|
|
20230718,163100,120403200,66600,66600,66600,66600,0
|
|
20230718,163000,120403200,66600,66600,66600,66600,0
|
|
20230718,162900,120403200,66600,66600,66600,66600,0
|
|
20230718,162800,120403200,66600,66600,66600,66600,0
|
|
20230718,162700,120403200,66600,66600,66600,66600,0
|
|
20230718,162600,120403200,66600,66600,66600,66600,0
|
|
20230718,162500,120403200,66600,66600,66600,66600,0
|
|
20230718,162400,120403200,66600,66600,66600,66600,0
|
|
20230718,162300,120403200,66600,66600,66600,66600,0
|
|
20230718,162200,120403200,66600,66600,66600,66600,0
|
|
20230718,162100,120403200,66600,66600,66600,66600,0
|
|
20230718,162000,120403200,66600,66600,66600,66600,0
|
|
20230718,161900,120403200,66600,66600,66600,66600,0
|
|
20230718,161800,120403200,66600,66600,66600,66600,0
|
|
20230718,161700,120403200,66600,66600,66600,66600,0
|
|
20230718,161600,120403200,66600,66600,66600,66600,0
|
|
20230718,161500,120403200,66600,66600,66600,66600,0
|
|
20230718,161400,120403200,66600,66600,66600,66600,0
|
|
20230718,161300,120403200,66600,66600,66600,66600,0
|
|
20230718,161200,120403200,66600,66600,66600,66600,0
|
|
20230718,161100,120403200,66600,66600,66600,66600,0
|
|
20230718,161000,120403200,66600,66600,66600,66600,36
|
|
20230718,160900,120403200,66600,66600,66600,66600,0
|
|
20230718,160800,120403200,66600,66600,66600,66600,0
|
|
20230718,160700,120403200,66600,66600,66600,66600,0
|
|
20230718,160600,120403200,66600,66600,66600,66600,0
|
|
20230718,160500,120403200,66600,66600,66600,66600,0
|
|
20230718,160400,120403200,66600,66600,66600,66600,0
|
|
20230718,160300,120403200,66600,66600,66600,66600,0
|
|
20230718,160200,120403200,66600,66600,66600,66600,0
|
|
20230718,160100,120403200,66600,66600,66600,66600,0
|
|
20230718,160000,120403200,66600,66600,66600,66600,0
|
|
20230718,155900,120403200,66600,66600,66600,66600,0
|
|
20230718,155800,120403200,66600,66600,66600,66600,0
|
|
20230718,155700,120403200,66600,66600,66600,66600,0
|
|
20230718,155600,120403200,66600,66600,66600,66600,0
|
|
20230718,155500,120403200,66600,66600,66600,66600,0
|
|
20230718,155400,120403200,66600,66600,66600,66600,0
|
|
20230718,155300,120403200,66600,66600,66600,66600,0
|
|
20230718,155200,120403200,66600,66600,66600,66600,0
|
|
20230718,155100,120403200,66600,66600,66600,66600,0
|
|
20230718,155000,120403200,66600,66600,66600,66600,0
|
|
20230718,154900,120403200,66600,66600,66600,66600,0
|
|
20230718,154800,120403200,66600,66600,66600,66600,0
|
|
20230718,154700,120403200,66600,66600,66600,66600,0
|
|
20230718,154600,120403200,66600,66600,66600,66600,0
|
|
20230718,154500,120403200,66600,66600,66600,66600,0
|
|
20230718,154400,120403200,66600,66600,66600,66600,0
|
|
20230718,154300,120403200,66600,66600,66600,66600,0
|
|
20230718,154200,120403200,66600,66600,66600,66600,0
|
|
20230718,154100,120403200,66600,66600,66600,66600,0
|
|
20230718,154000,120403200,66600,66600,66600,66600,36
|
|
20230718,153900,120403200,66600,66600,66600,66600,0
|
|
20230718,153800,120403200,66600,66600,66600,66600,0
|
|
20230718,153700,120403200,66600,66600,66600,66600,0
|
|
20230718,153600,120403200,66600,66600,66600,66600,0
|
|
20230718,153500,120403200,66600,66600,66600,66600,0
|
|
20230718,153400,120403200,66600,66600,66600,66600,0
|
|
20230718,153300,120403200,66600,66600,66600,66600,0
|
|
20230718,153200,120403200,66600,66600,66600,66600,0
|
|
20230718,153100,120403200,66600,66600,66600,66600,0
|
|
20230718,153000,120403200,66600,66600,66600,66600,36
|
|
20230718,152900,118005600,66600,66600,66600,66600,0
|
|
20230718,152800,118005600,66600,66600,66600,66600,0
|
|
20230718,152700,118005600,66600,66600,66600,66600,0
|
|
20230718,152600,118005600,66600,66600,66600,66600,0
|
|
20230718,152500,118005600,66600,66600,66600,66600,0
|
|
20230718,152400,118005600,66600,66600,66600,66600,0
|
|
20230718,152300,118005600,66600,66600,66600,66600,0
|
|
20230718,152200,118005600,66600,66600,66600,66600,0
|
|
20230718,152100,118005600,66600,66600,66600,66600,0
|
|
20230718,152000,118005600,66600,66600,66600,66600,0
|
|
20230718,151900,118005600,66600,66600,66600,66600,0
|
|
20230718,151800,118005600,66600,66600,66600,66600,0
|
|
20230718,151700,118005600,66600,66600,66600,66600,0
|
|
20230718,151600,118005600,66600,66600,66600,66600,1
|
|
20230718,151500,117939000,66400,66400,66400,66400,0
|
|
20230718,151400,117939000,66400,66400,66400,66400,0
|
|
20230718,151300,117939000,66400,66300,66400,66300,17
|
|
20230718,151200,116810300,66200,66200,66200,66200,0
|
|
20230718,151100,116810300,66200,66200,66200,66200,0
|
|
20230718,151000,116810300,66200,66200,66200,66200,8
|
|
20230718,150900,116280700,66200,66200,66200,66200,1
|
|
20230718,150800,116214500,66200,66200,66200,66200,0
|
|
20230718,150700,116214500,66200,66200,66200,66200,4
|
|
20230718,150600,115949700,66200,66200,66200,66200,3
|
|
20230718,150500,115751100,66200,66200,66200,66200,3
|
|
20230718,150400,115552500,66200,66200,66200,66200,3
|
|
20230718,150300,115353900,66200,66200,66200,66200,5
|
|
20230718,150200,115022900,66300,66200,66300,66200,2
|
|
20230718,150100,114890400,66200,66200,66200,66200,3
|
|
20230718,150000,114691800,66200,66300,66300,66200,2
|
|
20230718,145900,114559300,66200,66200,66200,66200,6
|
|
20230718,145800,114162100,66200,66200,66200,66200,2
|
|
20230718,145700,114029700,66300,66300,66300,66200,32
|
|
20230718,145600,111908200,66200,66200,66200,66200,3
|
|
20230718,145500,111709600,66200,66200,66200,66200,4
|
|
20230718,145400,111444800,66200,66200,66200,66200,1
|
|
20230718,145300,111378600,66300,66200,66300,66200,5
|
|
20230718,145200,111047500,66200,66200,66200,66200,2
|
|
20230718,145100,110915100,66300,66200,66300,66200,5
|
|
20230718,145000,110584000,66200,66200,66200,66200,1
|
|
20230718,144900,110517800,66200,66200,66200,66200,6
|
|
20230718,144800,110120600,66200,66200,66200,66200,0
|
|
20230718,144700,110120600,66200,66200,66200,66200,2
|
|
20230718,144600,109988200,66200,66200,66200,66200,6
|
|
20230718,144500,109591000,66200,66200,66200,66200,1
|
|
20230718,144400,109524800,66200,66200,66300,66200,4
|
|
20230718,144300,109259900,66200,66100,66200,66100,2
|
|
20230718,144200,109127600,66200,66200,66200,66200,4
|
|
20230718,144100,108862800,66200,66300,66300,66200,2
|
|
20230718,144000,108730300,66200,66200,66200,66200,2
|
|
20230718,143900,108597900,66200,66100,66200,66100,8
|
|
20230718,143800,108068700,66200,66100,66200,66100,7
|
|
20230718,143700,107605600,66100,66100,66100,66100,2
|
|
20230718,143600,107473400,66100,66100,66100,66100,5
|
|
20230718,143500,107142900,66100,66100,66100,66100,1
|
|
20230718,143400,107076800,66100,66100,66200,66100,6
|
|
20230718,143300,106680100,66200,66200,66200,66200,0
|
|
20230718,143200,106680100,66200,66100,66200,66100,7
|
|
20230718,143100,106217200,66200,66200,66200,66200,1
|
|
20230718,143000,106151000,66400,66100,66400,66100,4
|
|
20230718,142900,105886300,66400,66100,66400,66100,27
|
|
20230718,142800,104100100,66100,66100,66100,66100,2
|
|
20230718,142700,103967900,66100,66100,66100,66100,3
|
|
20230718,142600,103769600,66100,66100,66100,66100,6
|
|
20230718,142500,103373000,66100,66100,66200,66100,7
|
|
20230718,142400,102910200,66200,66100,66200,66100,4
|
|
20230718,142300,102645600,66100,66100,66100,66100,2
|
|
20230718,142200,102513400,66100,66100,66200,66100,6
|
|
20230718,142100,102116600,66100,66100,66100,66100,3
|
|
20230718,142000,101918300,66400,66400,66400,66400,1
|
|
20230718,141900,101851900,66400,66100,66400,66100,11
|
|
20230718,141800,101124200,66200,66200,66200,66200,0
|
|
20230718,141700,101124200,66200,66200,66200,66100,5
|
|
20230718,141600,100793500,66300,66100,66300,66100,3
|
|
20230718,141500,100594900,66100,66100,66100,66100,7
|
|
20230718,141400,100132200,66200,66200,66200,66200,1
|
|
20230718,141300,100066000,66200,66200,66200,66200,3
|
|
20230718,141200,99867400,66200,66100,66200,66100,4
|
|
20230718,141100,99602900,66100,66100,66100,66100,3
|
|
20230718,141000,99404600,66100,66100,66100,66100,1
|
|
20230718,140900,99338500,66300,66100,66300,66100,11
|
|
20230718,140800,98611000,66100,66100,66100,66100,0
|
|
20230718,140700,98611000,66100,66100,66100,66100,4
|
|
20230718,140600,98346600,66100,66100,66100,66100,1
|
|
20230718,140500,98280500,66200,66100,66200,66100,5
|
|
20230718,140400,97949800,66200,66200,66200,66200,2
|
|
20230718,140300,97817400,66200,66200,66200,66200,0
|
|
20230718,140200,97817400,66200,66200,66200,66100,6
|
|
20230718,140100,97420300,66200,66100,66200,66100,2
|
|
20230718,140000,97288000,66200,66200,66200,66200,3
|
|
20230718,135900,97089400,66200,66100,66200,66100,4
|
|
20230718,135800,96824800,66100,66100,66100,66100,2
|
|
20230718,135700,96692600,66300,66100,66300,66100,7
|
|
20230718,135600,96229600,66100,66200,66200,66100,4
|
|
20230718,135500,95965100,66100,66200,66400,66100,21
|
|
20230718,135400,94571300,66100,66200,66200,66100,23
|
|
20230718,135300,93050900,66200,66200,66200,66200,0
|
|
20230718,135200,93050900,66200,66200,66400,66200,28
|
|
20230718,135100,91197100,66500,66200,66500,66200,26
|
|
20230718,135000,89468700,66200,66200,66200,66200,2
|
|
20230718,134900,89336300,66200,66200,66300,66200,7
|
|
20230718,134800,88872800,66300,66300,66300,66200,20
|
|
20230718,134700,87547100,66300,66300,66300,66300,2
|
|
20230718,134600,87414500,66300,66300,66300,66300,4
|
|
20230718,134500,87149300,66300,66300,66300,66300,2
|
|
20230718,134400,87016700,66300,66300,66300,66300,5
|
|
20230718,134300,86685200,66300,66300,66300,66300,0
|
|
20230718,134200,86685200,66300,66300,66300,66300,6
|
|
20230718,134100,86287400,66300,66300,66300,66300,2
|
|
20230718,134000,86154800,66300,66300,66300,66300,0
|
|
20230718,133900,86154800,66300,66300,66300,66300,5
|
|
20230718,133800,85823300,66300,66300,66300,66300,2
|
|
20230718,133700,85690700,66300,66300,66300,66300,4
|
|
20230718,133600,85425500,66300,66300,66300,66300,2
|
|
20230718,133500,85292900,66300,66300,66300,66300,10
|
|
20230718,133400,84629900,66300,66300,66300,66300,1
|
|
20230718,133300,84563600,66500,66400,66500,66300,7
|
|
20230718,133200,84098900,66300,66300,66400,66300,9
|
|
20230718,133100,83501800,66300,66300,66300,66300,5
|
|
20230718,133000,83170300,66400,66400,66400,66400,20
|
|
20230718,132900,81842300,66400,66400,66400,66400,4
|
|
20230718,132800,81576700,66400,66400,66400,66400,2
|
|
20230718,132700,81443900,66400,66400,66400,66400,5
|
|
20230718,132600,81111900,66400,66400,66400,66400,2
|
|
20230718,132500,80979100,66400,66400,66400,66400,4
|
|
20230718,132400,80713500,66400,66400,66400,66400,2
|
|
20230718,132300,80580700,66400,66400,66400,66400,3
|
|
20230718,132200,80381500,66400,66400,66400,66400,2
|
|
20230718,132100,80248700,66400,66400,66400,66400,6
|
|
20230718,132000,79850300,66500,66500,66500,66500,1
|
|
20230718,131900,79783800,66400,66400,66400,66400,5
|
|
20230718,131800,79451800,66400,66400,66400,66400,2
|
|
20230718,131700,79319000,66400,66400,66400,66400,2
|
|
20230718,131600,79186200,66400,66400,66400,66400,4
|
|
20230718,131500,78920600,66500,66400,66500,66400,3
|
|
20230718,131400,78721300,66400,66400,66400,66400,4
|
|
20230718,131300,78455700,66500,66500,66500,66500,1
|
|
20230718,131200,78389200,66400,66400,66400,66400,4
|
|
20230718,131100,78123600,66400,66500,66500,66400,95
|
|
20230718,131000,71806300,66500,66500,66500,66500,3
|
|
20230718,130900,71606800,66500,66500,66500,66500,2
|
|
20230718,130800,71473800,66500,66500,66500,66500,4
|
|
20230718,130700,71207800,66500,66500,66500,66500,2
|
|
20230718,130600,71074800,66500,66500,66500,66500,5
|
|
20230718,130500,70742300,66500,66500,66500,66500,1
|
|
20230718,130400,70675800,66500,66500,66500,66500,5
|
|
20230718,130300,70343300,66500,66500,66500,66500,0
|
|
20230718,130200,70343300,66500,66500,66500,66500,5
|
|
20230718,130100,70010800,66500,66500,66500,66500,4
|
|
20230718,130000,69744800,66500,66600,66600,66500,3
|
|
20230718,125900,69545200,66500,66500,66500,66500,2
|
|
20230718,125800,69412200,66500,66500,66500,66500,5
|
|
20230718,125700,69079700,66500,66500,66500,66500,1
|
|
20230718,125600,69013200,66600,66600,66600,66500,34
|
|
20230718,125500,66749000,66600,66500,66600,66500,28
|
|
20230718,125400,64886200,66500,66500,66500,66500,4
|
|
20230718,125300,64620200,66500,66500,66500,66500,3
|
|
20230718,125200,64420700,66500,66500,66500,66500,2
|
|
20230718,125100,64287700,66500,66500,66500,66500,6
|
|
20230718,125000,63888700,66500,66500,66500,66500,0
|
|
20230718,124900,63888700,66500,66500,66500,66500,5
|
|
20230718,124800,63556200,66500,66500,66500,66500,2
|
|
20230718,124700,63423200,66500,66500,66500,66500,4
|
|
20230718,124600,63157200,66500,66500,66500,66500,2
|
|
20230718,124500,63024200,66500,66500,66500,66500,3
|
|
20230718,124400,62824700,66500,66600,66600,66500,4
|
|
20230718,124300,62558600,66500,66500,66500,66500,2
|
|
20230718,124200,62425600,66500,66600,66600,66500,2
|
|
20230718,124100,62292500,66600,66600,66600,66600,14
|
|
20230718,124000,61360100,66600,66600,66600,66600,0
|
|
20230718,123900,61360100,66600,66600,66600,66600,4
|
|
20230718,123800,61093700,66600,66600,66600,66600,3
|
|
20230718,123700,60893900,66600,66600,66600,66600,6
|
|
20230718,123600,60494300,66600,66600,66600,66600,2
|
|
20230718,123500,60361100,66600,66600,66600,66600,2
|
|
20230718,123400,60227900,66600,66600,66600,66600,4
|
|
20230718,123300,59961500,66600,66600,66600,66600,0
|
|
20230718,123200,59961500,66600,66600,66600,66600,5
|
|
20230718,123100,59628500,66600,66600,66600,66600,4
|
|
20230718,123000,59362100,66600,66600,66600,66600,2
|
|
20230718,122900,59228900,66600,66600,66600,66600,2
|
|
20230718,122800,59095700,66600,66600,66600,66600,3
|
|
20230718,122700,58895900,66600,66600,66600,66600,3
|
|
20230718,122600,58696100,66600,66600,66600,66600,14
|
|
20230718,122500,57763700,66600,66600,66600,66600,0
|
|
20230718,122400,57763700,66600,66600,66600,66600,7
|
|
20230718,122300,57297500,66600,66600,66600,66600,5
|
|
20230718,122200,56964500,66600,66600,66600,66600,0
|
|
20230718,122100,56964500,66600,66600,66600,66600,1
|
|
20230718,122000,56897900,66700,66700,66700,66700,1
|
|
20230718,121900,56831200,66600,66600,66600,66600,0
|
|
20230718,121800,56831200,66600,66600,66600,66600,0
|
|
20230718,121700,56831200,66600,66600,66600,66600,0
|
|
20230718,121600,56831200,66600,66600,66600,66600,0
|
|
20230718,121500,56831200,66600,66600,66600,66600,21
|
|
20230718,121400,55432600,66600,66600,66600,66600,0
|
|
20230718,121300,55432600,66600,66600,66600,66600,0
|
|
20230718,121200,55432600,66600,66600,66600,66600,0
|
|
20230718,121100,55432600,66600,66600,66600,66600,0
|
|
20230718,121000,55432600,66600,66600,66600,66600,1
|
|
20230718,120900,55366000,66600,66600,66600,66600,0
|
|
20230718,120800,55366000,66600,66600,66600,66600,0
|
|
20230718,120700,55366000,66600,66600,66600,66600,1
|
|
20230718,120600,55299400,66500,66500,66500,66500,0
|
|
20230718,120500,55299400,66500,66500,66500,66500,0
|
|
20230718,120400,55299400,66500,66500,66500,66500,0
|
|
20230718,120300,55299400,66500,66500,66500,66500,15
|
|
20230718,120200,54301900,66600,66600,66600,66600,0
|
|
20230718,120100,54301900,66600,66600,66600,66600,0
|
|
20230718,120000,54301900,66600,66600,66600,66600,0
|
|
20230718,115900,54301900,66600,66600,66600,66600,3
|
|
20230718,115800,54102100,66500,66600,66600,66500,30
|
|
20230718,115700,52105900,66700,66700,66700,66700,15
|
|
20230718,115600,51105400,66600,66700,66700,66600,16
|
|
20230718,115500,50039700,66600,66600,66600,66600,1
|
|
20230718,115400,49973100,66700,66700,66700,66700,0
|
|
20230718,115300,49973100,66700,66700,66700,66700,0
|
|
20230718,115200,49973100,66700,66700,66700,66700,0
|
|
20230718,115100,49973100,66700,66700,66700,66700,0
|
|
20230718,115000,49973100,66700,66700,66700,66700,4
|
|
20230718,114900,49706300,66600,66600,66600,66600,0
|
|
20230718,114800,49706300,66600,66600,66600,66600,0
|
|
20230718,114700,49706300,66600,66600,66600,66600,1
|
|
20230718,114600,49639700,66600,66600,66600,66600,0
|
|
20230718,114500,49639700,66600,66600,66600,66600,0
|
|
20230718,114400,49639700,66600,66600,66600,66600,0
|
|
20230718,114300,49639700,66600,66600,66600,66600,0
|
|
20230718,114200,49639700,66600,66600,66600,66600,0
|
|
20230718,114100,49639700,66600,66600,66600,66600,0
|
|
20230718,114000,49639700,66600,66600,66600,66600,0
|
|
20230718,113900,49639700,66600,66600,66600,66600,0
|
|
20230718,113800,49639700,66600,66600,66600,66600,0
|
|
20230718,113700,49639700,66600,66600,66600,66600,0
|
|
20230718,113600,49639700,66600,66600,66600,66600,0
|
|
20230718,113500,49639700,66600,66600,66600,66600,0
|
|
20230718,113400,49639700,66600,66600,66600,66600,0
|
|
20230718,113300,49639700,66600,66600,66600,66600,0
|
|
20230718,113200,49639700,66600,66600,66600,66600,0
|
|
20230718,113100,49639700,66600,66600,66600,66600,0
|
|
20230718,113000,49639700,66600,66600,66600,66600,0
|
|
20230718,112900,49639700,66600,66600,66600,66600,0
|
|
20230718,112800,49639700,66600,66600,66600,66600,21
|
|
20230718,112700,48241100,66700,66700,66700,66700,0
|
|
20230718,112600,48241100,66700,66700,66700,66700,0
|
|
20230718,112500,48241100,66700,66700,66700,66700,0
|
|
20230718,112400,48241100,66700,66700,66700,66700,0
|
|
20230718,112300,48241100,66700,66700,66700,66700,0
|
|
20230718,112200,48241100,66700,66700,66700,66700,0
|
|
20230718,112100,48241100,66700,66700,66700,66700,0
|
|
20230718,112000,48241100,66700,66700,66700,66700,0
|
|
20230718,111900,48241100,66700,66700,66700,66700,3
|
|
20230718,111800,48041000,66700,66700,66700,66700,11
|
|
20230718,111700,47307300,66600,66800,66800,66600,15
|
|
20230718,111600,46308000,67000,67000,67100,67000,184
|
|
20230718,111500,33967600,66900,66900,66900,66900,1
|
|
20230718,111400,33900700,67000,67000,67000,67000,0
|
|
20230718,111300,33900700,67000,67000,67000,67000,0
|
|
20230718,111200,33900700,67000,67000,67000,67000,1
|
|
20230718,111100,33833700,66700,66700,66700,66700,10
|
|
20230718,111000,33166700,66600,66600,66600,66600,0
|
|
20230718,110900,33166700,66600,66600,66600,66600,1
|
|
20230718,110800,33100100,66600,66600,66600,66600,21
|
|
20230718,110700,31701500,66500,66600,66600,66500,3
|
|
20230718,110600,31501900,66600,66600,66600,66600,0
|
|
20230718,110500,31501900,66600,66700,66700,66600,4
|
|
20230718,110400,31235400,66700,66700,66700,66700,0
|
|
20230718,110300,31235400,66700,66700,66700,66700,0
|
|
20230718,110200,31235400,66700,66700,66700,66700,0
|
|
20230718,110100,31235400,66700,66700,66700,66700,7
|
|
20230718,110000,30768500,66700,66700,66700,66700,0
|
|
20230718,105900,30768500,66700,66700,66700,66700,0
|
|
20230718,105800,30768500,66700,66700,66700,66700,0
|
|
20230718,105700,30768500,66700,66700,66700,66700,0
|
|
20230718,105600,30768500,66700,66700,66700,66700,0
|
|
20230718,105500,30768500,66700,66700,66700,66700,1
|
|
20230718,105400,30701800,66700,66700,66700,66700,0
|
|
20230718,105300,30701800,66700,66700,66700,66700,0
|
|
20230718,105200,30701800,66700,66700,66700,66700,1
|
|
20230718,105100,30635100,66600,66600,66600,66600,1
|
|
20230718,105000,30568500,66700,66700,66700,66700,0
|
|
20230718,104900,30568500,66700,66700,66700,66700,0
|
|
20230718,104800,30568500,66700,66700,66700,66700,1
|
|
20230718,104700,30501800,66700,66700,66700,66700,1
|
|
20230718,104600,30435100,66800,66800,66800,66800,0
|
|
20230718,104500,30435100,66800,66800,66800,66800,0
|
|
20230718,104400,30435100,66800,66800,66800,66800,0
|
|
20230718,104300,30435100,66800,66800,66800,66800,1
|
|
20230718,104200,30368300,66800,66800,66800,66800,1
|
|
20230718,104100,30301500,66500,66500,66500,66500,0
|
|
20230718,104000,30301500,66500,66500,66500,66500,0
|
|
20230718,103900,30301500,66500,66500,66500,66500,0
|
|
20230718,103800,30301500,66500,66500,66500,66500,0
|
|
20230718,103700,30301500,66500,66500,66500,66500,0
|
|
20230718,103600,30301500,66500,66500,66500,66500,0
|
|
20230718,103500,30301500,66500,66500,66500,66500,0
|
|
20230718,103400,30301500,66500,66500,66500,66500,0
|
|
20230718,103300,30301500,66500,66500,66500,66500,0
|
|
20230718,103200,30301500,66500,66500,66500,66500,0
|
|
20230718,103100,30301500,66500,66500,66500,66500,86
|
|
20230718,103000,24582500,66500,66500,66500,66500,0
|
|
20230718,102900,24582500,66500,66500,66500,66500,0
|
|
20230718,102800,24582500,66500,66500,66500,66500,0
|
|
20230718,102700,24582500,66500,66500,66500,66500,0
|
|
20230718,102600,24582500,66500,66500,66500,66500,0
|
|
20230718,102500,24582500,66500,66500,66500,66500,1
|
|
20230718,102400,24516000,66400,66400,66400,66400,0
|
|
20230718,102300,24516000,66400,66400,66400,66400,1
|
|
20230718,102200,24449600,66400,66400,66400,66400,0
|
|
20230718,102100,24449600,66400,66400,66400,66400,17
|
|
20230718,102000,23320800,66300,66300,66300,66300,0
|
|
20230718,101900,23320800,66300,66300,66300,66300,10
|
|
20230718,101800,22657800,66300,66300,66300,66300,15
|
|
20230718,101700,21663300,66500,66500,66500,66500,0
|
|
20230718,101600,21663300,66500,66500,66500,66500,0
|
|
20230718,101500,21663300,66500,66500,66500,66500,1
|
|
20230718,101400,21596800,66500,66500,66500,66500,0
|
|
20230718,101300,21596800,66500,66500,66500,66500,0
|
|
20230718,101200,21596800,66500,66500,66500,66500,1
|
|
20230718,101100,21530300,66500,66500,66500,66500,1
|
|
20230718,101000,21463800,66400,66400,66400,66400,0
|
|
20230718,100900,21463800,66400,66400,66400,66400,0
|
|
20230718,100800,21463800,66400,66400,66400,66400,0
|
|
20230718,100700,21463800,66400,66400,66400,66400,1
|
|
20230718,100600,21397400,66400,66400,66400,66400,0
|
|
20230718,100500,21397400,66400,66400,66400,66400,2
|
|
20230718,100400,21264600,66400,66400,66400,66400,0
|
|
20230718,100300,21264600,66400,66400,66400,66400,0
|
|
20230718,100200,21264600,66400,66400,66400,66400,0
|
|
20230718,100100,21264600,66400,66400,66400,66400,0
|
|
20230718,100000,21264600,66400,66400,66400,66400,0
|
|
20230718,095900,21264600,66400,66400,66400,66400,1
|
|
20230718,095800,21198200,66400,66400,66400,66400,3
|
|
20230718,095700,20999000,66500,66500,66500,66500,0
|
|
20230718,095600,20999000,66500,66500,66500,66500,0
|
|
20230718,095500,20999000,66500,66500,66500,66500,0
|
|
20230718,095400,20999000,66500,66500,66500,66500,0
|
|
20230718,095300,20999000,66500,66400,66500,66400,5
|
|
20230718,095200,20666800,66600,66600,66600,66600,0
|
|
20230718,095100,20666800,66600,66600,66600,66600,0
|
|
20230718,095000,20666800,66600,66600,66600,66600,0
|
|
20230718,094900,20666800,66600,66600,66600,66600,0
|
|
20230718,094800,20666800,66600,66600,66600,66600,0
|
|
20230718,094700,20666800,66600,66600,66600,66600,5
|
|
20230718,094600,20333800,66600,66600,66600,66600,0
|
|
20230718,094500,20333800,66600,66400,66600,66300,136
|
|
20230718,094400,11315600,66500,66500,66500,66500,0
|
|
20230718,094300,11315600,66500,66500,66500,66500,0
|
|
20230718,094200,11315600,66500,66500,66500,66400,16
|
|
20230718,094100,10251700,66400,66400,66400,66400,0
|
|
20230718,094000,10251700,66400,66500,66600,66400,62
|
|
20230718,093900,6128800,66600,66600,66600,66600,0
|
|
20230718,093800,6128800,66600,66600,66600,66600,0
|
|
20230718,093700,6128800,66600,66600,66600,66600,0
|
|
20230718,093600,6128800,66600,66600,66600,66600,1
|
|
20230718,093500,6062200,66500,66500,66500,66500,2
|
|
20230718,093400,5929200,66500,66600,66600,66500,11
|
|
20230718,093300,5197600,66500,66500,66500,66500,0
|
|
20230718,093200,5197600,66500,66500,66500,66500,14
|
|
20230718,093100,4266600,66500,66500,66500,66500,0
|
|
20230718,093000,4266600,66500,66500,66500,66500,0
|
|
20230718,092900,4266600,66500,66500,66500,66500,0
|
|
20230718,092800,4266600,66500,66500,66500,66500,0
|
|
20230718,092700,4266600,66500,66600,66600,66500,6
|
|
20230718,092600,3867500,66600,66600,66600,66600,0
|
|
20230718,092500,3867500,66600,66600,66600,66600,0
|
|
20230718,092400,3867500,66600,66600,66600,66600,0
|
|
20230718,092300,3867500,66600,66700,66700,66600,2
|
|
20230718,092200,3734200,66600,66500,66600,66500,2
|
|
20230718,092100,3601100,66500,66500,66500,66500,0
|
|
20230718,092000,3601100,66500,66500,66500,66500,2
|
|
20230718,091900,3468100,66500,66500,66500,66500,0
|
|
20230718,091800,3468100,66500,66500,66500,66500,1
|
|
20230718,091700,3401600,66600,66600,66600,66600,1
|
|
20230718,091600,3335000,66600,66600,66600,66600,0
|
|
20230718,091500,3335000,66600,66700,66700,66600,11
|
|
20230718,091400,2602300,66700,66700,66700,66700,1
|
|
20230718,091300,2535600,66800,66800,66800,66800,1
|
|
20230718,091200,2468800,66900,66900,66900,66900,0
|
|
20230718,091100,2468800,66900,66900,66900,66900,0
|
|
20230718,091000,2468800,66900,66600,66900,66600,35
|
|
20230718,090900,135000,67500,67500,67500,67500,0
|
|
20230718,090800,135000,67500,67500,67500,67500,0
|
|
20230718,090700,135000,67500,67500,67500,67500,0
|
|
20230718,090600,135000,67500,67500,67500,67500,0
|
|
20230718,090500,135000,67500,67500,67500,67500,0
|
|
20230718,090400,135000,67500,67500,67500,67500,0
|
|
20230718,090300,135000,67500,67500,67500,67500,0
|
|
20230718,090200,135000,67500,67500,67500,67500,0
|
|
20230718,090100,135000,67500,67500,67500,67500,0
|
|
20230718,090000,135000,67500,67500,67500,67500,2
|