661 lines
36 KiB
CSV
661 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195800,620990300,106800,106800,106800,106800,30
|
|
20230711,195700,620990300,106800,106800,106800,106800,0
|
|
20230711,195600,620990300,106800,106800,106800,106800,0
|
|
20230711,195500,620990300,106800,106800,106800,106800,0
|
|
20230711,195400,620990300,106800,106800,106800,106800,0
|
|
20230711,195300,620990300,106800,106800,106800,106800,0
|
|
20230711,195200,620990300,106800,106800,106800,106800,0
|
|
20230711,195100,620990300,106800,106800,106800,106800,0
|
|
20230711,195000,620990300,106800,106800,106800,106800,0
|
|
20230711,194900,620990300,106800,106800,106800,106800,0
|
|
20230711,194800,620990300,106800,106800,106800,106800,0
|
|
20230711,194700,620990300,106800,106800,106800,106800,0
|
|
20230711,194600,620990300,106800,106800,106800,106800,0
|
|
20230711,194500,620990300,106800,106800,106800,106800,0
|
|
20230711,194400,620990300,106800,106800,106800,106800,0
|
|
20230711,194300,620990300,106800,106800,106800,106800,0
|
|
20230711,194200,620990300,106800,106800,106800,106800,0
|
|
20230711,194100,620990300,106800,106800,106800,106800,0
|
|
20230711,194000,620990300,106800,106800,106800,106800,0
|
|
20230711,193900,620990300,106800,106800,106800,106800,0
|
|
20230711,193800,620990300,106800,106800,106800,106800,0
|
|
20230711,193700,620990300,106800,106800,106800,106800,0
|
|
20230711,193600,620990300,106800,106800,106800,106800,0
|
|
20230711,193500,620990300,106800,106800,106800,106800,0
|
|
20230711,193400,620990300,106800,106800,106800,106800,0
|
|
20230711,193300,620990300,106800,106800,106800,106800,0
|
|
20230711,193200,620990300,106800,106800,106800,106800,0
|
|
20230711,193100,620990300,106800,106800,106800,106800,0
|
|
20230711,193000,620990300,106800,106800,106800,106800,0
|
|
20230711,192900,620990300,106800,106800,106800,106800,0
|
|
20230711,192800,620990300,106800,106800,106800,106800,30
|
|
20230711,192700,620990300,106800,106800,106800,106800,0
|
|
20230711,192600,620990300,106800,106800,106800,106800,0
|
|
20230711,192500,620990300,106800,106800,106800,106800,0
|
|
20230711,192400,620990300,106800,106800,106800,106800,0
|
|
20230711,192300,620990300,106800,106800,106800,106800,0
|
|
20230711,192200,620990300,106800,106800,106800,106800,0
|
|
20230711,192100,620990300,106800,106800,106800,106800,0
|
|
20230711,192000,620990300,106800,106800,106800,106800,0
|
|
20230711,191900,620990300,106800,106800,106800,106800,0
|
|
20230711,191800,620990300,106800,106800,106800,106800,0
|
|
20230711,191700,620990300,106800,106800,106800,106800,0
|
|
20230711,191600,620990300,106800,106800,106800,106800,0
|
|
20230711,191500,620990300,106800,106800,106800,106800,0
|
|
20230711,191400,620990300,106800,106800,106800,106800,0
|
|
20230711,191300,620990300,106800,106800,106800,106800,0
|
|
20230711,191200,620990300,106800,106800,106800,106800,0
|
|
20230711,191100,620990300,106800,106800,106800,106800,0
|
|
20230711,191000,620990300,106800,106800,106800,106800,0
|
|
20230711,190900,620990300,106800,106800,106800,106800,0
|
|
20230711,190800,620990300,106800,106800,106800,106800,0
|
|
20230711,190700,620990300,106800,106800,106800,106800,0
|
|
20230711,190600,620990300,106800,106800,106800,106800,0
|
|
20230711,190500,620990300,106800,106800,106800,106800,0
|
|
20230711,190400,620990300,106800,106800,106800,106800,0
|
|
20230711,190300,620990300,106800,106800,106800,106800,0
|
|
20230711,190200,620990300,106800,106800,106800,106800,0
|
|
20230711,190100,620990300,106800,106800,106800,106800,0
|
|
20230711,190000,620990300,106800,106800,106800,106800,0
|
|
20230711,185900,620990300,106800,106800,106800,106800,0
|
|
20230711,185800,620990300,106800,106800,106800,106800,30
|
|
20230711,185700,620990300,106800,106800,106800,106800,0
|
|
20230711,185600,620990300,106800,106800,106800,106800,0
|
|
20230711,185500,620990300,106800,106800,106800,106800,0
|
|
20230711,185400,620990300,106800,106800,106800,106800,0
|
|
20230711,185300,620990300,106800,106800,106800,106800,0
|
|
20230711,185200,620990300,106800,106800,106800,106800,0
|
|
20230711,185100,620990300,106800,106800,106800,106800,0
|
|
20230711,185000,620990300,106800,106800,106800,106800,0
|
|
20230711,184900,620990300,106800,106800,106800,106800,0
|
|
20230711,184800,620990300,106800,106800,106800,106800,0
|
|
20230711,184700,620990300,106800,106800,106800,106800,0
|
|
20230711,184600,620990300,106800,106800,106800,106800,0
|
|
20230711,184500,620990300,106800,106800,106800,106800,0
|
|
20230711,184400,620990300,106800,106800,106800,106800,0
|
|
20230711,184300,620990300,106800,106800,106800,106800,0
|
|
20230711,184200,620990300,106800,106800,106800,106800,0
|
|
20230711,184100,620990300,106800,106800,106800,106800,0
|
|
20230711,184000,620990300,106800,106800,106800,106800,0
|
|
20230711,183900,620990300,106800,106800,106800,106800,0
|
|
20230711,183800,620990300,106800,106800,106800,106800,0
|
|
20230711,183700,620990300,106800,106800,106800,106800,0
|
|
20230711,183600,620990300,106800,106800,106800,106800,0
|
|
20230711,183500,620990300,106800,106800,106800,106800,0
|
|
20230711,183400,620990300,106800,106800,106800,106800,0
|
|
20230711,183300,620990300,106800,106800,106800,106800,0
|
|
20230711,183200,620990300,106800,106800,106800,106800,0
|
|
20230711,183100,620990300,106800,106800,106800,106800,0
|
|
20230711,183000,620990300,106800,106800,106800,106800,0
|
|
20230711,182900,620990300,106800,106800,106800,106800,0
|
|
20230711,182800,620990300,106800,106800,106800,106800,30
|
|
20230711,182700,620990300,106800,106800,106800,106800,0
|
|
20230711,182600,620990300,106800,106800,106800,106800,0
|
|
20230711,182500,620990300,106800,106800,106800,106800,0
|
|
20230711,182400,620990300,106800,106800,106800,106800,0
|
|
20230711,182300,620990300,106800,106800,106800,106800,0
|
|
20230711,182200,620990300,106800,106800,106800,106800,0
|
|
20230711,182100,620990300,106800,106800,106800,106800,0
|
|
20230711,182000,620990300,106800,106800,106800,106800,0
|
|
20230711,181900,620990300,106800,106800,106800,106800,0
|
|
20230711,181800,620990300,106800,106800,106800,106800,0
|
|
20230711,181700,620990300,106800,106800,106800,106800,0
|
|
20230711,181600,620990300,106800,106800,106800,106800,0
|
|
20230711,181500,620990300,106800,106800,106800,106800,0
|
|
20230711,181400,620990300,106800,106800,106800,106800,0
|
|
20230711,181300,620990300,106800,106800,106800,106800,0
|
|
20230711,181200,620990300,106800,106800,106800,106800,0
|
|
20230711,181100,620990300,106800,106800,106800,106800,0
|
|
20230711,181000,620990300,106800,106800,106800,106800,0
|
|
20230711,180900,620990300,106800,106800,106800,106800,0
|
|
20230711,180800,620990300,106800,106800,106800,106800,0
|
|
20230711,180700,620990300,106800,106800,106800,106800,0
|
|
20230711,180600,620990300,106800,106800,106800,106800,0
|
|
20230711,180500,620990300,106800,106800,106800,106800,0
|
|
20230711,180400,620990300,106800,106800,106800,106800,0
|
|
20230711,180300,620990300,106800,106800,106800,106800,0
|
|
20230711,180200,620990300,106800,106800,106800,106800,0
|
|
20230711,180100,620990300,106800,106800,106800,106800,0
|
|
20230711,180000,620990300,106800,106800,106800,106800,0
|
|
20230711,175900,620990300,106800,106800,106800,106800,0
|
|
20230711,175800,620990300,106800,106800,106800,106800,30
|
|
20230711,175700,620990300,106800,106800,106800,106800,0
|
|
20230711,175600,620990300,106800,106800,106800,106800,0
|
|
20230711,175500,620990300,106800,106800,106800,106800,0
|
|
20230711,175400,620990300,106800,106800,106800,106800,0
|
|
20230711,175300,620990300,106800,106800,106800,106800,0
|
|
20230711,175200,620990300,106800,106800,106800,106800,0
|
|
20230711,175100,620990300,106800,106800,106800,106800,0
|
|
20230711,175000,620990300,106800,106800,106800,106800,0
|
|
20230711,174900,620990300,106800,106800,106800,106800,0
|
|
20230711,174800,620990300,106800,106800,106800,106800,0
|
|
20230711,174700,620990300,106800,106800,106800,106800,0
|
|
20230711,174600,620990300,106800,106800,106800,106800,0
|
|
20230711,174500,620990300,106800,106800,106800,106800,0
|
|
20230711,174400,620990300,106800,106800,106800,106800,0
|
|
20230711,174300,620990300,106800,106800,106800,106800,0
|
|
20230711,174200,620990300,106800,106800,106800,106800,0
|
|
20230711,174100,620990300,106800,106800,106800,106800,0
|
|
20230711,174000,620990300,106800,106800,106800,106800,0
|
|
20230711,173900,620990300,106800,106800,106800,106800,0
|
|
20230711,173800,620990300,106800,106800,106800,106800,0
|
|
20230711,173700,620990300,106800,106800,106800,106800,0
|
|
20230711,173600,620990300,106800,106800,106800,106800,0
|
|
20230711,173500,620990300,106800,106800,106800,106800,0
|
|
20230711,173400,620990300,106800,106800,106800,106800,0
|
|
20230711,173300,620990300,106800,106800,106800,106800,0
|
|
20230711,173200,620990300,106800,106800,106800,106800,0
|
|
20230711,173100,620990300,106800,106800,106800,106800,0
|
|
20230711,173000,620990300,106800,106800,106800,106800,0
|
|
20230711,172900,620990300,106800,106800,106800,106800,0
|
|
20230711,172800,620990300,106800,106800,106800,106800,30
|
|
20230711,172700,620990300,106800,106800,106800,106800,0
|
|
20230711,172600,620990300,106800,106800,106800,106800,0
|
|
20230711,172500,620990300,106800,106800,106800,106800,0
|
|
20230711,172400,620990300,106800,106800,106800,106800,0
|
|
20230711,172300,620990300,106800,106800,106800,106800,0
|
|
20230711,172200,620990300,106800,106800,106800,106800,0
|
|
20230711,172100,620990300,106800,106800,106800,106800,0
|
|
20230711,172000,620990300,106800,106800,106800,106800,0
|
|
20230711,171900,620990300,106800,106800,106800,106800,0
|
|
20230711,171800,620990300,106800,106800,106800,106800,0
|
|
20230711,171700,620990300,106800,106800,106800,106800,0
|
|
20230711,171600,620990300,106800,106800,106800,106800,0
|
|
20230711,171500,620990300,106800,106800,106800,106800,0
|
|
20230711,171400,620990300,106800,106800,106800,106800,0
|
|
20230711,171300,620990300,106800,106800,106800,106800,0
|
|
20230711,171200,620990300,106800,106800,106800,106800,0
|
|
20230711,171100,620990300,106800,106800,106800,106800,0
|
|
20230711,171000,620990300,106800,106800,106800,106800,0
|
|
20230711,170900,620990300,106800,106800,106800,106800,0
|
|
20230711,170800,620990300,106800,106800,106800,106800,0
|
|
20230711,170700,620990300,106800,106800,106800,106800,0
|
|
20230711,170600,620990300,106800,106800,106800,106800,0
|
|
20230711,170500,620990300,106800,106800,106800,106800,0
|
|
20230711,170400,620990300,106800,106800,106800,106800,0
|
|
20230711,170300,620990300,106800,106800,106800,106800,0
|
|
20230711,170200,620990300,106800,106800,106800,106800,0
|
|
20230711,170100,620990300,106800,106800,106800,106800,0
|
|
20230711,170000,620990300,106800,106800,106800,106800,0
|
|
20230711,165900,620990300,106800,106800,106800,106800,0
|
|
20230711,165800,620990300,106800,106800,106800,106800,30
|
|
20230711,165700,620990300,106800,106800,106800,106800,0
|
|
20230711,165600,620990300,106800,106800,106800,106800,0
|
|
20230711,165500,620990300,106800,106800,106800,106800,0
|
|
20230711,165400,620990300,106800,106800,106800,106800,0
|
|
20230711,165300,620990300,106800,106800,106800,106800,0
|
|
20230711,165200,620990300,106800,106800,106800,106800,0
|
|
20230711,165100,620990300,106800,106800,106800,106800,0
|
|
20230711,165000,620990300,106800,106800,106800,106800,0
|
|
20230711,164900,620990300,106800,106800,106800,106800,0
|
|
20230711,164800,620990300,106800,106800,106800,106800,0
|
|
20230711,164700,620990300,106800,106800,106800,106800,0
|
|
20230711,164600,620990300,106800,106800,106800,106800,0
|
|
20230711,164500,620990300,106800,106800,106800,106800,0
|
|
20230711,164400,620990300,106800,106800,106800,106800,0
|
|
20230711,164300,620990300,106800,106800,106800,106800,0
|
|
20230711,164200,620990300,106800,106800,106800,106800,0
|
|
20230711,164100,620990300,106800,106800,106800,106800,0
|
|
20230711,164000,620990300,106800,106800,106800,106800,0
|
|
20230711,163900,620990300,106800,106800,106800,106800,0
|
|
20230711,163800,620990300,106800,106800,106800,106800,0
|
|
20230711,163700,620990300,106800,106800,106800,106800,0
|
|
20230711,163600,620990300,106800,106800,106800,106800,0
|
|
20230711,163500,620990300,106800,106800,106800,106800,0
|
|
20230711,163400,620990300,106800,106800,106800,106800,0
|
|
20230711,163300,620990300,106800,106800,106800,106800,0
|
|
20230711,163200,620990300,106800,106800,106800,106800,0
|
|
20230711,163100,620990300,106800,106800,106800,106800,0
|
|
20230711,163000,620990300,106800,106800,106800,106800,0
|
|
20230711,162900,620990300,106800,106800,106800,106800,0
|
|
20230711,162800,620990300,106800,106800,106800,106800,30
|
|
20230711,162700,620990300,106800,106800,106800,106800,0
|
|
20230711,162600,620990300,106800,106800,106800,106800,0
|
|
20230711,162500,620990300,106800,106800,106800,106800,0
|
|
20230711,162400,620990300,106800,106800,106800,106800,0
|
|
20230711,162300,620990300,106800,106800,106800,106800,0
|
|
20230711,162200,620990300,106800,106800,106800,106800,0
|
|
20230711,162100,620990300,106800,106800,106800,106800,0
|
|
20230711,162000,620990300,106800,106800,106800,106800,0
|
|
20230711,161900,620990300,106800,106800,106800,106800,0
|
|
20230711,161800,620990300,106800,106800,106800,106800,0
|
|
20230711,161700,620990300,106800,106800,106800,106800,0
|
|
20230711,161600,620990300,106800,106800,106800,106800,0
|
|
20230711,161500,620990300,106800,106800,106800,106800,0
|
|
20230711,161400,620990300,106800,106800,106800,106800,0
|
|
20230711,161300,620990300,106800,106800,106800,106800,0
|
|
20230711,161200,620990300,106800,106800,106800,106800,0
|
|
20230711,161100,620990300,106800,106800,106800,106800,0
|
|
20230711,161000,620990300,106800,106800,106800,106800,0
|
|
20230711,160900,620990300,106800,106800,106800,106800,0
|
|
20230711,160800,620990300,106800,106800,106800,106800,0
|
|
20230711,160700,620990300,106800,106800,106800,106800,0
|
|
20230711,160600,620990300,106800,106800,106800,106800,0
|
|
20230711,160500,620990300,106800,106800,106800,106800,0
|
|
20230711,160400,620990300,106800,106800,106800,106800,0
|
|
20230711,160300,620990300,106800,106800,106800,106800,0
|
|
20230711,160200,620990300,106800,106800,106800,106800,0
|
|
20230711,160100,620990300,106800,106800,106800,106800,0
|
|
20230711,160000,620990300,106800,106800,106800,106800,0
|
|
20230711,155900,620990300,106800,106800,106800,106800,0
|
|
20230711,155800,620990300,106800,106800,106800,106800,30
|
|
20230711,155700,620990300,106800,106800,106800,106800,0
|
|
20230711,155600,620990300,106800,106800,106800,106800,0
|
|
20230711,155500,620990300,106800,106800,106800,106800,0
|
|
20230711,155400,620990300,106800,106800,106800,106800,0
|
|
20230711,155300,620990300,106800,106800,106800,106800,0
|
|
20230711,155200,620990300,106800,106800,106800,106800,0
|
|
20230711,155100,620990300,106800,106800,106800,106800,0
|
|
20230711,155000,620990300,106800,106800,106800,106800,0
|
|
20230711,154900,620990300,106800,106800,106800,106800,0
|
|
20230711,154800,620990300,106800,106800,106800,106800,0
|
|
20230711,154700,620990300,106800,106800,106800,106800,0
|
|
20230711,154600,620990300,106800,106800,106800,106800,0
|
|
20230711,154500,620990300,106800,106800,106800,106800,0
|
|
20230711,154400,620990300,106800,106800,106800,106800,0
|
|
20230711,154300,620990300,106800,106800,106800,106800,0
|
|
20230711,154200,620990300,106800,106800,106800,106800,0
|
|
20230711,154100,620990300,106800,106800,106800,106800,0
|
|
20230711,154000,620990300,106800,106800,106800,106800,0
|
|
20230711,153900,620990300,106800,106800,106800,106800,0
|
|
20230711,153800,620990300,106800,106800,106800,106800,0
|
|
20230711,153700,620990300,106800,106800,106800,106800,0
|
|
20230711,153600,620990300,106800,106800,106800,106800,0
|
|
20230711,153500,620990300,106800,106800,106800,106800,0
|
|
20230711,153400,620990300,106800,106800,106800,106800,0
|
|
20230711,153300,620990300,106800,106800,106800,106800,0
|
|
20230711,153200,620990300,106800,106800,106800,106800,0
|
|
20230711,153100,620990300,106800,106800,106800,106800,0
|
|
20230711,153000,620990300,106800,106800,106800,106800,30
|
|
20230711,152900,617786300,107000,107000,107000,107000,0
|
|
20230711,152800,617786300,107000,107000,107000,107000,0
|
|
20230711,152700,617786300,107000,107000,107000,107000,0
|
|
20230711,152600,617786300,107000,107000,107000,107000,0
|
|
20230711,152500,617786300,107000,107000,107000,107000,0
|
|
20230711,152400,617786300,107000,107000,107000,107000,0
|
|
20230711,152300,617786300,107000,107000,107000,107000,0
|
|
20230711,152200,617786300,107000,107000,107000,107000,0
|
|
20230711,152100,617786300,107000,107000,107000,107000,0
|
|
20230711,152000,617786300,107000,107000,107000,107000,0
|
|
20230711,151900,617786300,107000,107000,107000,107000,1
|
|
20230711,151800,617679300,106600,106600,106600,106600,0
|
|
20230711,151700,617679300,106600,106600,106600,106600,0
|
|
20230711,151600,617679300,106600,106600,106600,106600,1
|
|
20230711,151500,617572700,107100,107100,107100,107100,0
|
|
20230711,151400,617572700,107100,107100,107100,107100,0
|
|
20230711,151300,617572700,107100,107100,107100,107100,0
|
|
20230711,151200,617572700,107100,107100,107100,107100,0
|
|
20230711,151100,617572700,107100,107100,107100,107100,0
|
|
20230711,151000,617572700,107100,107000,107100,107000,10
|
|
20230711,150900,616501800,107100,107100,107100,107100,0
|
|
20230711,150800,616501800,107100,107100,107100,107100,0
|
|
20230711,150700,616501800,107100,107100,107100,107100,0
|
|
20230711,150600,616501800,107100,107100,107100,107100,2
|
|
20230711,150500,616287600,107200,107200,107200,107200,1
|
|
20230711,150400,616180400,107200,106900,107200,106900,22
|
|
20230711,150300,613825800,106000,106400,106400,106000,46
|
|
20230711,150200,608935300,106500,106500,106500,106500,0
|
|
20230711,150100,608935300,106500,106500,106500,106500,31
|
|
20230711,150000,605633800,107300,107000,107300,107000,106
|
|
20230711,145900,594268800,106500,106500,106500,106500,13
|
|
20230711,145800,592884300,106500,106500,106500,106500,0
|
|
20230711,145700,592884300,106500,106500,106500,106500,0
|
|
20230711,145600,592884300,106500,106500,106500,106500,0
|
|
20230711,145500,592884300,106500,106500,106500,106500,0
|
|
20230711,145400,592884300,106500,106500,106500,106500,0
|
|
20230711,145300,592884300,106500,106500,106500,106500,0
|
|
20230711,145200,592884300,106500,106500,106500,106500,7
|
|
20230711,145100,592138800,107000,107000,107000,107000,99
|
|
20230711,145000,581545800,107200,107200,107200,107200,0
|
|
20230711,144900,581545800,107200,107200,107200,107200,7
|
|
20230711,144800,580795400,107400,107400,107400,107400,25
|
|
20230711,144700,578110400,107400,107000,107400,107000,265
|
|
20230711,144600,549710500,107000,107000,107000,107000,108
|
|
20230711,144500,538154500,107000,107000,107000,107000,10
|
|
20230711,144400,537084500,106600,106600,106600,106600,0
|
|
20230711,144300,537084500,106600,106600,106600,106600,0
|
|
20230711,144200,537084500,106600,106600,106600,106600,0
|
|
20230711,144100,537084500,106600,106600,106600,106600,0
|
|
20230711,144000,537084500,106600,106600,106600,106600,0
|
|
20230711,143900,537084500,106600,106900,107000,106600,21
|
|
20230711,143800,534842900,106900,106900,106900,106900,0
|
|
20230711,143700,534842900,106900,106900,106900,106900,3
|
|
20230711,143600,534522200,106800,106800,106800,106800,2
|
|
20230711,143500,534308600,106800,106800,106800,106800,0
|
|
20230711,143400,534308600,106800,106800,106800,106800,11
|
|
20230711,143300,533133800,106700,106300,106700,106300,63
|
|
20230711,143200,526429700,106400,106400,106400,106400,0
|
|
20230711,143100,526429700,106400,106300,106400,106300,12
|
|
20230711,143000,525153000,105900,105900,105900,105900,0
|
|
20230711,142900,525153000,105900,105900,105900,105900,0
|
|
20230711,142800,525153000,105900,105900,105900,105900,0
|
|
20230711,142700,525153000,105900,105900,105900,105900,30
|
|
20230711,142600,521976000,106500,106500,106500,106500,0
|
|
20230711,142500,521976000,106500,106500,106500,106500,0
|
|
20230711,142400,521976000,106500,106500,106500,106500,2
|
|
20230711,142300,521763000,105900,105900,105900,105900,5
|
|
20230711,142200,521233500,105900,105900,105900,105900,0
|
|
20230711,142100,521233500,105900,105900,105900,105900,0
|
|
20230711,142000,521233500,105900,105900,105900,105900,0
|
|
20230711,141900,521233500,105900,106000,106000,105900,224
|
|
20230711,141800,497489900,106000,106000,106000,106000,0
|
|
20230711,141700,497489900,106000,106000,106000,106000,2
|
|
20230711,141600,497277900,106000,106000,106000,106000,0
|
|
20230711,141500,497277900,106000,106000,106000,106000,10
|
|
20230711,141400,496217900,105800,105800,105800,105800,0
|
|
20230711,141300,496217900,105800,105800,105800,105800,0
|
|
20230711,141200,496217900,105800,105800,105800,105800,0
|
|
20230711,141100,496217900,105800,105800,105800,105800,0
|
|
20230711,141000,496217900,105800,106100,106100,105800,42
|
|
20230711,140900,491767900,106100,106100,106100,106100,0
|
|
20230711,140800,491767900,106100,106100,106100,106100,0
|
|
20230711,140700,491767900,106100,106100,106100,106100,50
|
|
20230711,140600,486462900,106200,106200,106200,106200,0
|
|
20230711,140500,486462900,106200,106200,106200,106200,5
|
|
20230711,140400,485931900,106100,106100,106100,106100,0
|
|
20230711,140300,485931900,106100,106100,106100,106100,0
|
|
20230711,140200,485931900,106100,106200,106200,106100,30
|
|
20230711,140100,482748800,106200,106200,106200,106200,8
|
|
20230711,140000,481899200,106300,106300,106300,106300,0
|
|
20230711,135900,481899200,106300,106400,106400,106200,93
|
|
20230711,135800,472017400,106300,106300,106300,106300,0
|
|
20230711,135700,472017400,106300,106300,106300,106300,0
|
|
20230711,135600,472017400,106300,106300,106300,106300,0
|
|
20230711,135500,472017400,106300,106300,106300,106300,0
|
|
20230711,135400,472017400,106300,106300,106300,106300,0
|
|
20230711,135300,472017400,106300,106300,106300,106300,0
|
|
20230711,135200,472017400,106300,106300,106300,106300,9
|
|
20230711,135100,471060700,106200,106200,106200,106200,0
|
|
20230711,135000,471060700,106200,106200,106200,106200,7
|
|
20230711,134900,470317300,106300,106400,106400,106300,136
|
|
20230711,134800,455852400,106500,106500,106500,106500,0
|
|
20230711,134700,455852400,106500,106500,106500,106500,0
|
|
20230711,134600,455852400,106500,106500,106500,106500,0
|
|
20230711,134500,455852400,106500,106500,106500,106500,0
|
|
20230711,134400,455852400,106500,106500,106500,106500,2
|
|
20230711,134300,455639400,106500,106500,106500,106500,0
|
|
20230711,134200,455639400,106500,106500,106500,106500,4
|
|
20230711,134100,455213400,106900,106900,106900,106900,23
|
|
20230711,134000,452754700,107000,107000,107000,107000,0
|
|
20230711,133900,452754700,107000,107000,107000,107000,0
|
|
20230711,133800,452754700,107000,107000,107000,107000,0
|
|
20230711,133700,452754700,107000,107000,107000,107000,0
|
|
20230711,133600,452754700,107000,107000,107000,107000,100
|
|
20230711,133500,442054700,107000,107000,107000,107000,3
|
|
20230711,133400,441733700,107200,107200,107200,107200,0
|
|
20230711,133300,441733700,107200,107200,107200,107200,0
|
|
20230711,133200,441733700,107200,107200,107200,107200,0
|
|
20230711,133100,441733700,107200,106500,107200,106500,101
|
|
20230711,133000,430925800,106500,106500,106500,106500,1
|
|
20230711,132900,430819300,106300,106300,106300,106300,0
|
|
20230711,132800,430819300,106300,106300,106300,106300,0
|
|
20230711,132700,430819300,106300,106300,106300,106300,30
|
|
20230711,132600,427630300,106300,106300,106300,106300,0
|
|
20230711,132500,427630300,106300,106300,106300,106300,0
|
|
20230711,132400,427630300,106300,106300,106300,106300,0
|
|
20230711,132300,427630300,106300,106400,106400,106300,71
|
|
20230711,132200,420079600,106400,106400,106400,106400,2
|
|
20230711,132100,419866800,106400,106400,106400,106400,13
|
|
20230711,132000,418483600,106300,106300,106300,106300,2
|
|
20230711,131900,418271000,106400,106400,106400,106400,13
|
|
20230711,131800,416887800,106400,106400,106400,106400,11
|
|
20230711,131700,415717400,106400,106400,106400,106400,0
|
|
20230711,131600,415717400,106400,106400,106400,106400,0
|
|
20230711,131500,415717400,106400,106400,106400,106400,12
|
|
20230711,131400,414440600,106500,106500,106500,106500,0
|
|
20230711,131300,414440600,106500,106600,106600,106500,16
|
|
20230711,131200,412736100,106600,106600,106600,106600,2
|
|
20230711,131100,412522900,106500,106500,106500,106500,0
|
|
20230711,131000,412522900,106500,106500,106500,106500,0
|
|
20230711,130900,412522900,106500,106500,106500,106500,0
|
|
20230711,130800,412522900,106500,106500,106500,106500,0
|
|
20230711,130700,412522900,106500,106500,106500,106500,0
|
|
20230711,130600,412522900,106500,106500,106500,106500,0
|
|
20230711,130500,412522900,106500,106500,106500,106500,0
|
|
20230711,130400,412522900,106500,107000,107000,106500,7
|
|
20230711,130300,411776900,107000,107000,107000,107000,0
|
|
20230711,130200,411776900,107000,107000,107000,107000,0
|
|
20230711,130100,411776900,107000,107000,107000,107000,0
|
|
20230711,130000,411776900,107000,107000,107000,107000,7
|
|
20230711,125900,411027900,107000,107000,107000,107000,0
|
|
20230711,125800,411027900,107000,107000,107000,107000,4
|
|
20230711,125700,410599900,106500,106500,106500,106500,2
|
|
20230711,125600,410386900,106500,106600,106600,106500,4
|
|
20230711,125500,409960800,107100,107100,107100,107100,8
|
|
20230711,125400,409104000,107000,107000,107000,107000,20
|
|
20230711,125300,406964000,107000,107000,107000,107000,0
|
|
20230711,125200,406964000,107000,107000,107000,107000,0
|
|
20230711,125100,406964000,107000,107000,107000,107000,0
|
|
20230711,125000,406964000,107000,107000,107000,107000,0
|
|
20230711,124900,406964000,107000,107000,107000,107000,0
|
|
20230711,124800,406964000,107000,107000,107000,107000,0
|
|
20230711,124700,406964000,107000,107000,107000,107000,14
|
|
20230711,124600,405466000,107000,106900,107000,106900,41
|
|
20230711,124500,401079500,106400,106400,106400,106400,0
|
|
20230711,124400,401079500,106400,106400,106400,106400,4
|
|
20230711,124300,400653900,106400,106400,106400,106400,0
|
|
20230711,124200,400653900,106400,106400,106400,106400,2
|
|
20230711,124100,400441100,106500,106500,106500,106500,0
|
|
20230711,124000,400441100,106500,106500,106500,106500,0
|
|
20230711,123900,400441100,106500,107000,107000,106500,210
|
|
20230711,123800,378066000,107100,107100,107100,107100,0
|
|
20230711,123700,378066000,107100,107100,107100,107100,0
|
|
20230711,123600,378066000,107100,107100,107100,107100,0
|
|
20230711,123500,378066000,107100,107100,107100,107100,0
|
|
20230711,123400,378066000,107100,107100,107100,107100,0
|
|
20230711,123300,378066000,107100,106900,107100,106900,16
|
|
20230711,123200,376355000,106700,106700,106700,106700,5
|
|
20230711,123100,375821500,106900,106900,106900,106900,3
|
|
20230711,123000,375500800,106900,106900,106900,106900,0
|
|
20230711,122900,375500800,106900,106900,106900,106900,0
|
|
20230711,122800,375500800,106900,106900,106900,106900,0
|
|
20230711,122700,375500800,106900,106900,106900,106900,0
|
|
20230711,122600,375500800,106900,106900,106900,106900,2
|
|
20230711,122500,375287000,106900,106900,106900,106900,2
|
|
20230711,122400,375073200,106900,106900,106900,106900,0
|
|
20230711,122300,375073200,106900,106900,106900,106900,91
|
|
20230711,122200,365345300,107000,107000,107000,107000,0
|
|
20230711,122100,365345300,107000,107000,107000,107000,0
|
|
20230711,122000,365345300,107000,107000,107000,107000,1
|
|
20230711,121900,365238300,107000,107000,107000,107000,0
|
|
20230711,121800,365238300,107000,107000,107000,107000,1
|
|
20230711,121700,365131300,106900,106900,106900,106900,0
|
|
20230711,121600,365131300,106900,106900,106900,106900,0
|
|
20230711,121500,365131300,106900,106900,106900,106900,0
|
|
20230711,121400,365131300,106900,106900,106900,106900,0
|
|
20230711,121300,365131300,106900,106900,106900,106900,0
|
|
20230711,121200,365131300,106900,106900,106900,106900,0
|
|
20230711,121100,365131300,106900,106900,106900,106900,0
|
|
20230711,121000,365131300,106900,106900,106900,106900,23
|
|
20230711,120900,362672600,106900,106900,106900,106900,9
|
|
20230711,120800,361710500,107200,107200,107200,107200,0
|
|
20230711,120700,361710500,107200,107200,107200,107200,0
|
|
20230711,120600,361710500,107200,107200,107200,107200,0
|
|
20230711,120500,361710500,107200,107200,107200,107200,0
|
|
20230711,120400,361710500,107200,107200,107200,107200,0
|
|
20230711,120300,361710500,107200,107200,107200,107200,0
|
|
20230711,120200,361710500,107200,107200,107200,107200,0
|
|
20230711,120100,361710500,107200,107200,107200,107200,0
|
|
20230711,120000,361710500,107200,107200,107200,107200,1
|
|
20230711,115900,361603300,106900,106900,106900,106900,0
|
|
20230711,115800,361603300,106900,106900,106900,106900,0
|
|
20230711,115700,361603300,106900,106900,106900,106900,0
|
|
20230711,115600,361603300,106900,106900,106900,106900,2
|
|
20230711,115500,361389500,106700,106700,106700,106700,0
|
|
20230711,115400,361389500,106700,107100,107100,106700,6
|
|
20230711,115300,360747700,107200,107200,107200,107200,0
|
|
20230711,115200,360747700,107200,107200,107200,107200,1
|
|
20230711,115100,360640500,107200,107200,107200,107200,1
|
|
20230711,115000,360533300,107200,107200,107200,107200,0
|
|
20230711,114900,360533300,107200,107200,107200,107200,1
|
|
20230711,114800,360426100,107000,107000,107000,107000,0
|
|
20230711,114700,360426100,107000,107000,107000,107000,0
|
|
20230711,114600,360426100,107000,107100,107100,107000,13
|
|
20230711,114500,359035000,107200,107200,107200,107200,1
|
|
20230711,114400,358927800,107000,107000,107000,107000,0
|
|
20230711,114300,358927800,107000,107000,107000,107000,0
|
|
20230711,114200,358927800,107000,107000,107000,107000,1
|
|
20230711,114100,358820800,107100,107100,107100,107100,1
|
|
20230711,114000,358713700,107100,107200,107200,107100,3
|
|
20230711,113900,358392200,107100,107100,107100,107100,1
|
|
20230711,113800,358285100,107300,107300,107300,107300,13
|
|
20230711,113700,356890200,107200,107200,107200,107200,2
|
|
20230711,113600,356675800,107300,107300,107300,107300,0
|
|
20230711,113500,356675800,107300,107300,107300,107300,0
|
|
20230711,113400,356675800,107300,107300,107300,107300,8
|
|
20230711,113300,355817400,107300,107400,107400,107300,12
|
|
20230711,113200,354529700,107300,107300,107300,107300,39
|
|
20230711,113100,350345000,107300,107300,107300,107300,2
|
|
20230711,113000,350130400,107700,107700,107700,107700,0
|
|
20230711,112900,350130400,107700,107600,107700,107600,6
|
|
20230711,112800,349484300,107700,107000,107700,107000,13
|
|
20230711,112700,348092600,107000,107300,107300,107000,23
|
|
20230711,112600,345631000,107000,107000,107000,107000,0
|
|
20230711,112500,345631000,107000,107000,107000,107000,0
|
|
20230711,112400,345631000,107000,107000,107000,107000,0
|
|
20230711,112300,345631000,107000,107000,107000,107000,0
|
|
20230711,112200,345631000,107000,107300,107300,107000,38
|
|
20230711,112100,341559900,107600,107600,107600,107600,23
|
|
20230711,112000,339085100,107700,107700,107700,107700,0
|
|
20230711,111900,339085100,107700,107600,107700,107500,12
|
|
20230711,111800,337793800,107600,107600,107600,107600,4
|
|
20230711,111700,337363400,107800,107800,107800,107800,0
|
|
20230711,111600,337363400,107800,107500,107800,107500,15
|
|
20230711,111500,335747100,107800,107800,107800,107800,0
|
|
20230711,111400,335747100,107800,107800,107800,107800,54
|
|
20230711,111300,329925900,107200,107700,107800,107200,72
|
|
20230711,111200,322165000,107700,107400,107700,107400,58
|
|
20230711,111100,315920600,107300,107300,107300,107300,54
|
|
20230711,111000,310126400,107300,107200,107300,107100,61
|
|
20230711,110900,303583600,107200,107200,107200,107200,10
|
|
20230711,110800,302511600,106900,107100,107200,106900,45
|
|
20230711,110700,297689200,107000,107000,107000,107000,5
|
|
20230711,110600,297154200,106700,106700,106700,106700,0
|
|
20230711,110500,297154200,106700,106700,106700,106700,1
|
|
20230711,110400,297047500,106800,106800,106800,106800,1
|
|
20230711,110300,296940700,106900,106600,106900,106500,43
|
|
20230711,110200,292347200,106500,106500,106500,106500,0
|
|
20230711,110100,292347200,106500,106500,106500,106500,5
|
|
20230711,110000,291814700,106600,106800,106800,106600,81
|
|
20230711,105900,283179700,106700,106700,106700,106700,1
|
|
20230711,105800,283073000,106600,106900,106900,106600,7
|
|
20230711,105700,282326100,107000,107000,107000,107000,13
|
|
20230711,105600,280935100,107000,107000,107000,107000,1
|
|
20230711,105500,280828100,106900,106900,106900,106900,12
|
|
20230711,105400,279545300,107000,106900,107000,106900,16
|
|
20230711,105300,277834800,107000,106800,107000,106800,41
|
|
20230711,105200,273451600,106500,106500,106500,106500,2
|
|
20230711,105100,273238600,106500,106500,106500,106500,0
|
|
20230711,105000,273238600,106500,106500,106500,106500,40
|
|
20230711,104900,268978600,106500,106500,106500,106500,0
|
|
20230711,104800,268978600,106500,106600,106600,106500,16
|
|
20230711,104700,267274500,106700,106700,106700,106700,0
|
|
20230711,104600,267274500,106700,106500,106700,106500,20
|
|
20230711,104500,265142500,106600,106600,106600,106600,1
|
|
20230711,104400,265035900,106600,106600,106600,106600,1
|
|
20230711,104300,264929300,106500,106500,106500,106500,6
|
|
20230711,104200,264290300,106800,106600,106800,106600,6
|
|
20230711,104100,263650100,106900,106900,106900,106900,0
|
|
20230711,104000,263650100,106900,106900,106900,106900,5
|
|
20230711,103900,263115600,106900,106400,106900,106400,11
|
|
20230711,103800,261942600,106400,106500,106500,106400,11
|
|
20230711,103700,260772100,106400,106400,106400,106400,15
|
|
20230711,103600,259176100,106300,106500,106500,106300,6
|
|
20230711,103500,258537900,106400,106400,106400,106400,5
|
|
20230711,103400,258005900,106600,106600,106600,106600,2
|
|
20230711,103300,257792700,106800,106800,106800,106800,10
|
|
20230711,103200,256724700,106700,106700,106700,106700,0
|
|
20230711,103100,256724700,106700,106700,106700,106700,0
|
|
20230711,103000,256724700,106700,106700,106700,106700,4
|
|
20230711,102900,256297900,106800,106800,106800,106800,0
|
|
20230711,102800,256297900,106800,106800,106800,106800,0
|
|
20230711,102700,256297900,106800,106700,106800,106700,3
|
|
20230711,102600,255977700,106400,106400,106400,106400,1
|
|
20230711,102500,255871300,106100,106100,106100,106100,25
|
|
20230711,102400,253218800,106100,106400,106400,106100,7
|
|
20230711,102300,252474800,106400,106400,106400,106400,0
|
|
20230711,102200,252474800,106400,106400,106400,106400,3
|
|
20230711,102100,252155600,106100,106100,106100,106100,0
|
|
20230711,102000,252155600,106100,106100,106100,106100,0
|
|
20230711,101900,252155600,106100,106100,106100,106100,0
|
|
20230711,101800,252155600,106100,106200,106200,106100,6
|
|
20230711,101700,251518500,106100,106200,106200,106100,59
|
|
20230711,101600,245254100,106200,106200,106200,106200,0
|
|
20230711,101500,245254100,106200,106500,106500,106000,66
|
|
20230711,101400,238245700,106600,106500,106600,106500,2
|
|
20230711,101300,238032600,106600,106700,106700,106500,58
|
|
20230711,101200,231850700,107000,107000,107000,107000,2
|
|
20230711,101100,231636700,106900,106900,106900,106900,0
|
|
20230711,101000,231636700,106900,106900,106900,106900,20
|
|
20230711,100900,229498700,106900,106800,106900,106800,17
|
|
20230711,100800,227682700,106800,106800,106800,106800,1
|
|
20230711,100700,227575900,106400,106400,106400,106400,0
|
|
20230711,100600,227575900,106400,106800,106900,106400,57
|
|
20230711,100500,221491400,106800,106800,106800,106800,0
|
|
20230711,100400,221491400,106800,106800,106800,106800,10
|
|
20230711,100300,220423400,106800,106700,106800,106700,18
|
|
20230711,100200,218501100,106800,106800,106800,106800,0
|
|
20230711,100100,218501100,106800,106800,106800,106800,1
|
|
20230711,100000,218394300,106000,106100,106100,106000,47
|
|
20230711,095900,213409900,106300,106800,106800,105900,139
|
|
20230711,095800,198632500,107400,107200,107600,107200,56
|
|
20230711,095700,192612800,106700,107900,107900,106700,74
|
|
20230711,095600,184713200,108000,108000,108100,107400,156
|
|
20230711,095500,167868300,108000,108000,108000,107400,152
|
|
20230711,095400,151476900,107300,106800,108200,106800,275
|
|
20230711,095300,121963800,106600,106400,106700,106400,31
|
|
20230711,095200,118658500,106500,106500,106500,106500,121
|
|
20230711,095100,105772000,106500,106400,106500,106400,61
|
|
20230711,095000,99279200,106500,106500,106500,106500,0
|
|
20230711,094900,99279200,106500,105800,106500,105800,36
|
|
20230711,094800,95451100,106400,105800,106500,105800,123
|
|
20230711,094700,82387000,105900,105400,105900,105400,81
|
|
20230711,094600,73818800,105500,105400,105500,105400,10
|
|
20230711,094500,72764300,105400,105300,105400,105300,33
|
|
20230711,094400,69287700,105100,105100,105100,105100,0
|
|
20230711,094300,69287700,105100,105100,105100,105100,0
|
|
20230711,094200,69287700,105100,105100,105100,105100,10
|
|
20230711,094100,68236700,105400,105300,105400,105300,20
|
|
20230711,094000,66128900,105400,105100,105400,105100,81
|
|
20230711,093900,57610400,105100,105000,105100,105000,28
|
|
20230711,093800,54669800,105300,105300,105300,105300,0
|
|
20230711,093700,54669800,105300,104700,105400,104700,155
|
|
20230711,093600,38417300,104500,104500,104500,104500,0
|
|
20230711,093500,38417300,104500,104500,104500,104500,0
|
|
20230711,093400,38417300,104500,104500,104500,104500,0
|
|
20230711,093300,38417300,104500,104500,104500,104500,0
|
|
20230711,093200,38417300,104500,104300,104500,104300,40
|
|
20230711,093100,34241600,104300,103900,104300,103900,26
|
|
20230711,093000,31535700,104000,103900,104000,103900,2
|
|
20230711,092900,31327800,103900,103700,103900,103700,36
|
|
20230711,092800,27589400,103700,103700,103700,103700,2
|
|
20230711,092700,27382000,103900,103900,103900,103900,0
|
|
20230711,092600,27382000,103900,103900,103900,103900,0
|
|
20230711,092500,27382000,103900,103900,103900,103900,0
|
|
20230711,092400,27382000,103900,103900,103900,103900,0
|
|
20230711,092300,27382000,103900,103900,103900,103900,40
|
|
20230711,092200,23226000,103800,103800,103800,103800,3
|
|
20230711,092100,22914600,103900,103900,103900,103900,0
|
|
20230711,092000,22914600,103900,103800,103900,103800,8
|
|
20230711,091900,22084000,103700,103200,103700,103200,22
|
|
20230711,091800,19803200,102900,102900,102900,102900,0
|
|
20230711,091700,19803200,102900,102900,102900,102900,0
|
|
20230711,091600,19803200,102900,102900,102900,102900,0
|
|
20230711,091500,19803200,102900,102900,102900,102900,0
|
|
20230711,091400,19803200,102900,103500,103500,102900,7
|
|
20230711,091300,19080300,103500,103500,103500,103500,1
|
|
20230711,091200,18976800,103700,103700,103700,103700,15
|
|
20230711,091100,17421300,103800,103800,103800,103800,0
|
|
20230711,091000,17421300,103800,103800,103800,103800,0
|
|
20230711,090900,17421300,103800,103800,103800,103800,1
|
|
20230711,090800,17317500,103800,103800,103800,103800,0
|
|
20230711,090700,17317500,103800,103800,103800,103800,7
|
|
20230711,090600,16590900,103900,103500,103900,103500,30
|
|
20230711,090500,13484800,102600,102700,102700,102600,38
|
|
20230711,090400,9583400,102700,102700,102700,102700,6
|
|
20230711,090300,8967200,102600,103700,103700,102600,43
|
|
20230711,090200,4546100,102600,102600,102600,102600,0
|
|
20230711,090100,4546100,102600,102600,102600,102600,0
|
|
20230711,090000,4546100,102600,103600,103700,102600,44
|