666 lines
37 KiB
CSV
666 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200300,2775848100,115600,115600,115600,115600,298
|
|
20230714,200200,2775848100,115600,115600,115600,115600,0
|
|
20230714,200100,2775848100,115600,115600,115600,115600,0
|
|
20230714,200000,2775848100,115600,115600,115600,115600,0
|
|
20230714,195900,2775848100,115600,115600,115600,115600,0
|
|
20230714,195800,2775848100,115600,115600,115600,115600,0
|
|
20230714,195700,2775848100,115600,115600,115600,115600,0
|
|
20230714,195600,2775848100,115600,115600,115600,115600,0
|
|
20230714,195500,2775848100,115600,115600,115600,115600,0
|
|
20230714,195400,2775848100,115600,115600,115600,115600,0
|
|
20230714,195300,2775848100,115600,115600,115600,115600,0
|
|
20230714,195200,2775848100,115600,115600,115600,115600,0
|
|
20230714,195100,2775848100,115600,115600,115600,115600,0
|
|
20230714,195000,2775848100,115600,115600,115600,115600,0
|
|
20230714,194900,2775848100,115600,115600,115600,115600,0
|
|
20230714,194800,2775848100,115600,115600,115600,115600,0
|
|
20230714,194700,2775848100,115600,115600,115600,115600,0
|
|
20230714,194600,2775848100,115600,115600,115600,115600,0
|
|
20230714,194500,2775848100,115600,115600,115600,115600,0
|
|
20230714,194400,2775848100,115600,115600,115600,115600,0
|
|
20230714,194300,2775848100,115600,115600,115600,115600,0
|
|
20230714,194200,2775848100,115600,115600,115600,115600,0
|
|
20230714,194100,2775848100,115600,115600,115600,115600,0
|
|
20230714,194000,2775848100,115600,115600,115600,115600,0
|
|
20230714,193900,2775848100,115600,115600,115600,115600,0
|
|
20230714,193800,2775848100,115600,115600,115600,115600,0
|
|
20230714,193700,2775848100,115600,115600,115600,115600,0
|
|
20230714,193600,2775848100,115600,115600,115600,115600,0
|
|
20230714,193500,2775848100,115600,115600,115600,115600,0
|
|
20230714,193400,2775848100,115600,115600,115600,115600,0
|
|
20230714,193300,2775848100,115600,115600,115600,115600,298
|
|
20230714,193200,2775848100,115600,115600,115600,115600,0
|
|
20230714,193100,2775848100,115600,115600,115600,115600,0
|
|
20230714,193000,2775848100,115600,115600,115600,115600,0
|
|
20230714,192900,2775848100,115600,115600,115600,115600,0
|
|
20230714,192800,2775848100,115600,115600,115600,115600,0
|
|
20230714,192700,2775848100,115600,115600,115600,115600,0
|
|
20230714,192600,2775848100,115600,115600,115600,115600,0
|
|
20230714,192500,2775848100,115600,115600,115600,115600,0
|
|
20230714,192400,2775848100,115600,115600,115600,115600,0
|
|
20230714,192300,2775848100,115600,115600,115600,115600,0
|
|
20230714,192200,2775848100,115600,115600,115600,115600,0
|
|
20230714,192100,2775848100,115600,115600,115600,115600,0
|
|
20230714,192000,2775848100,115600,115600,115600,115600,0
|
|
20230714,191900,2775848100,115600,115600,115600,115600,0
|
|
20230714,191800,2775848100,115600,115600,115600,115600,0
|
|
20230714,191700,2775848100,115600,115600,115600,115600,0
|
|
20230714,191600,2775848100,115600,115600,115600,115600,0
|
|
20230714,191500,2775848100,115600,115600,115600,115600,0
|
|
20230714,191400,2775848100,115600,115600,115600,115600,0
|
|
20230714,191300,2775848100,115600,115600,115600,115600,0
|
|
20230714,191200,2775848100,115600,115600,115600,115600,0
|
|
20230714,191100,2775848100,115600,115600,115600,115600,0
|
|
20230714,191000,2775848100,115600,115600,115600,115600,0
|
|
20230714,190900,2775848100,115600,115600,115600,115600,0
|
|
20230714,190800,2775848100,115600,115600,115600,115600,0
|
|
20230714,190700,2775848100,115600,115600,115600,115600,0
|
|
20230714,190600,2775848100,115600,115600,115600,115600,0
|
|
20230714,190500,2775848100,115600,115600,115600,115600,0
|
|
20230714,190400,2775848100,115600,115600,115600,115600,0
|
|
20230714,190300,2775848100,115600,115600,115600,115600,298
|
|
20230714,190200,2775848100,115600,115600,115600,115600,0
|
|
20230714,190100,2775848100,115600,115600,115600,115600,0
|
|
20230714,190000,2775848100,115600,115600,115600,115600,0
|
|
20230714,185900,2775848100,115600,115600,115600,115600,0
|
|
20230714,185800,2775848100,115600,115600,115600,115600,0
|
|
20230714,185700,2775848100,115600,115600,115600,115600,0
|
|
20230714,185600,2775848100,115600,115600,115600,115600,0
|
|
20230714,185500,2775848100,115600,115600,115600,115600,0
|
|
20230714,185400,2775848100,115600,115600,115600,115600,0
|
|
20230714,185300,2775848100,115600,115600,115600,115600,0
|
|
20230714,185200,2775848100,115600,115600,115600,115600,0
|
|
20230714,185100,2775848100,115600,115600,115600,115600,0
|
|
20230714,185000,2775848100,115600,115600,115600,115600,0
|
|
20230714,184900,2775848100,115600,115600,115600,115600,0
|
|
20230714,184800,2775848100,115600,115600,115600,115600,0
|
|
20230714,184700,2775848100,115600,115600,115600,115600,0
|
|
20230714,184600,2775848100,115600,115600,115600,115600,0
|
|
20230714,184500,2775848100,115600,115600,115600,115600,0
|
|
20230714,184400,2775848100,115600,115600,115600,115600,0
|
|
20230714,184300,2775848100,115600,115600,115600,115600,0
|
|
20230714,184200,2775848100,115600,115600,115600,115600,0
|
|
20230714,184100,2775848100,115600,115600,115600,115600,0
|
|
20230714,184000,2775848100,115600,115600,115600,115600,0
|
|
20230714,183900,2775848100,115600,115600,115600,115600,0
|
|
20230714,183800,2775848100,115600,115600,115600,115600,0
|
|
20230714,183700,2775848100,115600,115600,115600,115600,0
|
|
20230714,183600,2775848100,115600,115600,115600,115600,0
|
|
20230714,183500,2775848100,115600,115600,115600,115600,0
|
|
20230714,183400,2775848100,115600,115600,115600,115600,0
|
|
20230714,183300,2775848100,115600,115600,115600,115600,298
|
|
20230714,183200,2775848100,115600,115600,115600,115600,0
|
|
20230714,183100,2775848100,115600,115600,115600,115600,0
|
|
20230714,183000,2775848100,115600,115600,115600,115600,0
|
|
20230714,182900,2775848100,115600,115600,115600,115600,0
|
|
20230714,182800,2775848100,115600,115600,115600,115600,0
|
|
20230714,182700,2775848100,115600,115600,115600,115600,0
|
|
20230714,182600,2775848100,115600,115600,115600,115600,0
|
|
20230714,182500,2775848100,115600,115600,115600,115600,0
|
|
20230714,182400,2775848100,115600,115600,115600,115600,0
|
|
20230714,182300,2775848100,115600,115600,115600,115600,0
|
|
20230714,182200,2775848100,115600,115600,115600,115600,0
|
|
20230714,182100,2775848100,115600,115600,115600,115600,0
|
|
20230714,182000,2775848100,115600,115600,115600,115600,0
|
|
20230714,181900,2775848100,115600,115600,115600,115600,0
|
|
20230714,181800,2775848100,115600,115600,115600,115600,0
|
|
20230714,181700,2775848100,115600,115600,115600,115600,0
|
|
20230714,181600,2775848100,115600,115600,115600,115600,0
|
|
20230714,181500,2775848100,115600,115600,115600,115600,0
|
|
20230714,181400,2775848100,115600,115600,115600,115600,0
|
|
20230714,181300,2775848100,115600,115600,115600,115600,0
|
|
20230714,181200,2775848100,115600,115600,115600,115600,0
|
|
20230714,181100,2775848100,115600,115600,115600,115600,0
|
|
20230714,181000,2775848100,115600,115600,115600,115600,0
|
|
20230714,180900,2775848100,115600,115600,115600,115600,0
|
|
20230714,180800,2775848100,115600,115600,115600,115600,0
|
|
20230714,180700,2775848100,115600,115600,115600,115600,0
|
|
20230714,180600,2775848100,115600,115600,115600,115600,0
|
|
20230714,180500,2775848100,115600,115600,115600,115600,0
|
|
20230714,180400,2775848100,115600,115600,115600,115600,0
|
|
20230714,180300,2775848100,115600,115600,115600,115600,298
|
|
20230714,180200,2775848100,115600,115600,115600,115600,0
|
|
20230714,180100,2775848100,115600,115600,115600,115600,0
|
|
20230714,180000,2775848100,115600,115600,115600,115600,0
|
|
20230714,175900,2775848100,115600,115600,115600,115600,0
|
|
20230714,175800,2775848100,115600,115600,115600,115600,0
|
|
20230714,175700,2775848100,115600,115600,115600,115600,0
|
|
20230714,175600,2775848100,115600,115600,115600,115600,0
|
|
20230714,175500,2775848100,115600,115600,115600,115600,0
|
|
20230714,175400,2775848100,115600,115600,115600,115600,0
|
|
20230714,175300,2775848100,115600,115600,115600,115600,0
|
|
20230714,175200,2775848100,115600,115600,115600,115600,0
|
|
20230714,175100,2775848100,115600,115600,115600,115600,0
|
|
20230714,175000,2775848100,115600,115600,115600,115600,0
|
|
20230714,174900,2775848100,115600,115600,115600,115600,0
|
|
20230714,174800,2775848100,115600,115600,115600,115600,0
|
|
20230714,174700,2775848100,115600,115600,115600,115600,0
|
|
20230714,174600,2775848100,115600,115600,115600,115600,0
|
|
20230714,174500,2775848100,115600,115600,115600,115600,0
|
|
20230714,174400,2775848100,115600,115600,115600,115600,0
|
|
20230714,174300,2775848100,115600,115600,115600,115600,0
|
|
20230714,174200,2775848100,115600,115600,115600,115600,0
|
|
20230714,174100,2775848100,115600,115600,115600,115600,0
|
|
20230714,174000,2775848100,115600,115600,115600,115600,0
|
|
20230714,173900,2775848100,115600,115600,115600,115600,0
|
|
20230714,173800,2775848100,115600,115600,115600,115600,0
|
|
20230714,173700,2775848100,115600,115600,115600,115600,0
|
|
20230714,173600,2775848100,115600,115600,115600,115600,0
|
|
20230714,173500,2775848100,115600,115600,115600,115600,0
|
|
20230714,173400,2775848100,115600,115600,115600,115600,0
|
|
20230714,173300,2775848100,115600,115600,115600,115600,298
|
|
20230714,173200,2775848100,115600,115600,115600,115600,0
|
|
20230714,173100,2775848100,115600,115600,115600,115600,0
|
|
20230714,173000,2775848100,115600,115600,115600,115600,0
|
|
20230714,172900,2775848100,115600,115600,115600,115600,0
|
|
20230714,172800,2775848100,115600,115600,115600,115600,0
|
|
20230714,172700,2775848100,115600,115600,115600,115600,0
|
|
20230714,172600,2775848100,115600,115600,115600,115600,0
|
|
20230714,172500,2775848100,115600,115600,115600,115600,0
|
|
20230714,172400,2775848100,115600,115600,115600,115600,0
|
|
20230714,172300,2775848100,115600,115600,115600,115600,0
|
|
20230714,172200,2775848100,115600,115600,115600,115600,0
|
|
20230714,172100,2775848100,115600,115600,115600,115600,0
|
|
20230714,172000,2775848100,115600,115600,115600,115600,0
|
|
20230714,171900,2775848100,115600,115600,115600,115600,0
|
|
20230714,171800,2775848100,115600,115600,115600,115600,0
|
|
20230714,171700,2775848100,115600,115600,115600,115600,0
|
|
20230714,171600,2775848100,115600,115600,115600,115600,0
|
|
20230714,171500,2775848100,115600,115600,115600,115600,0
|
|
20230714,171400,2775848100,115600,115600,115600,115600,0
|
|
20230714,171300,2775848100,115600,115600,115600,115600,0
|
|
20230714,171200,2775848100,115600,115600,115600,115600,0
|
|
20230714,171100,2775848100,115600,115600,115600,115600,0
|
|
20230714,171000,2775848100,115600,115600,115600,115600,0
|
|
20230714,170900,2775848100,115600,115600,115600,115600,0
|
|
20230714,170800,2775848100,115600,115600,115600,115600,0
|
|
20230714,170700,2775848100,115600,115600,115600,115600,0
|
|
20230714,170600,2775848100,115600,115600,115600,115600,0
|
|
20230714,170500,2775848100,115600,115600,115600,115600,0
|
|
20230714,170400,2775848100,115600,115600,115600,115600,0
|
|
20230714,170300,2775848100,115600,115600,115600,115600,298
|
|
20230714,170200,2775848100,115600,115600,115600,115600,0
|
|
20230714,170100,2775848100,115600,115600,115600,115600,0
|
|
20230714,170000,2775848100,115600,115600,115600,115600,0
|
|
20230714,165900,2775848100,115600,115600,115600,115600,0
|
|
20230714,165800,2775848100,115600,115600,115600,115600,0
|
|
20230714,165700,2775848100,115600,115600,115600,115600,0
|
|
20230714,165600,2775848100,115600,115600,115600,115600,0
|
|
20230714,165500,2775848100,115600,115600,115600,115600,0
|
|
20230714,165400,2775848100,115600,115600,115600,115600,0
|
|
20230714,165300,2775848100,115600,115600,115600,115600,0
|
|
20230714,165200,2775848100,115600,115600,115600,115600,0
|
|
20230714,165100,2775848100,115600,115600,115600,115600,0
|
|
20230714,165000,2775848100,115600,115600,115600,115600,0
|
|
20230714,164900,2775848100,115600,115600,115600,115600,0
|
|
20230714,164800,2775848100,115600,115600,115600,115600,0
|
|
20230714,164700,2775848100,115600,115600,115600,115600,0
|
|
20230714,164600,2775848100,115600,115600,115600,115600,0
|
|
20230714,164500,2775848100,115600,115600,115600,115600,0
|
|
20230714,164400,2775848100,115600,115600,115600,115600,0
|
|
20230714,164300,2775848100,115600,115600,115600,115600,0
|
|
20230714,164200,2775848100,115600,115600,115600,115600,0
|
|
20230714,164100,2775848100,115600,115600,115600,115600,0
|
|
20230714,164000,2775848100,115600,115600,115600,115600,0
|
|
20230714,163900,2775848100,115600,115600,115600,115600,0
|
|
20230714,163800,2775848100,115600,115600,115600,115600,0
|
|
20230714,163700,2775848100,115600,115600,115600,115600,0
|
|
20230714,163600,2775848100,115600,115600,115600,115600,0
|
|
20230714,163500,2775848100,115600,115600,115600,115600,0
|
|
20230714,163400,2775848100,115600,115600,115600,115600,0
|
|
20230714,163300,2775848100,115600,115600,115600,115600,298
|
|
20230714,163200,2775848100,115600,115600,115600,115600,0
|
|
20230714,163100,2775848100,115600,115600,115600,115600,0
|
|
20230714,163000,2775848100,115600,115600,115600,115600,0
|
|
20230714,162900,2775848100,115600,115600,115600,115600,0
|
|
20230714,162800,2775848100,115600,115600,115600,115600,0
|
|
20230714,162700,2775848100,115600,115600,115600,115600,0
|
|
20230714,162600,2775848100,115600,115600,115600,115600,0
|
|
20230714,162500,2775848100,115600,115600,115600,115600,0
|
|
20230714,162400,2775848100,115600,115600,115600,115600,0
|
|
20230714,162300,2775848100,115600,115600,115600,115600,0
|
|
20230714,162200,2775848100,115600,115600,115600,115600,0
|
|
20230714,162100,2775848100,115600,115600,115600,115600,0
|
|
20230714,162000,2775848100,115600,115600,115600,115600,0
|
|
20230714,161900,2775848100,115600,115600,115600,115600,0
|
|
20230714,161800,2775848100,115600,115600,115600,115600,0
|
|
20230714,161700,2775848100,115600,115600,115600,115600,0
|
|
20230714,161600,2775848100,115600,115600,115600,115600,0
|
|
20230714,161500,2775848100,115600,115600,115600,115600,0
|
|
20230714,161400,2775848100,115600,115600,115600,115600,0
|
|
20230714,161300,2775848100,115600,115600,115600,115600,0
|
|
20230714,161200,2775848100,115600,115600,115600,115600,0
|
|
20230714,161100,2775848100,115600,115600,115600,115600,0
|
|
20230714,161000,2775848100,115600,115600,115600,115600,0
|
|
20230714,160900,2775848100,115600,115600,115600,115600,0
|
|
20230714,160800,2775848100,115600,115600,115600,115600,0
|
|
20230714,160700,2775848100,115600,115600,115600,115600,0
|
|
20230714,160600,2775848100,115600,115600,115600,115600,0
|
|
20230714,160500,2775848100,115600,115600,115600,115600,0
|
|
20230714,160400,2775848100,115600,115600,115600,115600,0
|
|
20230714,160300,2775848100,115600,115600,115600,115600,298
|
|
20230714,160200,2775848100,115600,115600,115600,115600,0
|
|
20230714,160100,2775848100,115600,115600,115600,115600,0
|
|
20230714,160000,2775848100,115600,115600,115600,115600,0
|
|
20230714,155900,2775848100,115600,115600,115600,115600,0
|
|
20230714,155800,2775848100,115600,115600,115600,115600,0
|
|
20230714,155700,2775848100,115600,115600,115600,115600,0
|
|
20230714,155600,2775848100,115600,115600,115600,115600,0
|
|
20230714,155500,2775848100,115600,115600,115600,115600,0
|
|
20230714,155400,2775848100,115600,115600,115600,115600,0
|
|
20230714,155300,2775848100,115600,115600,115600,115600,0
|
|
20230714,155200,2775848100,115600,115600,115600,115600,0
|
|
20230714,155100,2775848100,115600,115600,115600,115600,0
|
|
20230714,155000,2775848100,115600,115600,115600,115600,0
|
|
20230714,154900,2775848100,115600,115600,115600,115600,0
|
|
20230714,154800,2775848100,115600,115600,115600,115600,0
|
|
20230714,154700,2775848100,115600,115600,115600,115600,0
|
|
20230714,154600,2775848100,115600,115600,115600,115600,0
|
|
20230714,154500,2775848100,115600,115600,115600,115600,0
|
|
20230714,154400,2775848100,115600,115600,115600,115600,0
|
|
20230714,154300,2775848100,115600,115600,115600,115600,0
|
|
20230714,154200,2775848100,115600,115600,115600,115600,0
|
|
20230714,154100,2775848100,115600,115600,115600,115600,0
|
|
20230714,154000,2775848100,115600,115600,115600,115600,0
|
|
20230714,153900,2775848100,115600,115600,115600,115600,0
|
|
20230714,153800,2775848100,115600,115600,115600,115600,0
|
|
20230714,153700,2775848100,115600,115600,115600,115600,0
|
|
20230714,153600,2775848100,115600,115600,115600,115600,0
|
|
20230714,153500,2775848100,115600,115600,115600,115600,0
|
|
20230714,153400,2775848100,115600,115600,115600,115600,0
|
|
20230714,153300,2775848100,115600,115600,115600,115600,298
|
|
20230714,153200,2775848100,115600,115600,115600,115600,0
|
|
20230714,153100,2775848100,115600,115600,115600,115600,0
|
|
20230714,153000,2775848100,115600,115600,115600,115600,298
|
|
20230714,152900,2741399300,116000,116000,116000,116000,0
|
|
20230714,152800,2741399300,116000,116000,116000,116000,0
|
|
20230714,152700,2741399300,116000,116000,116000,116000,0
|
|
20230714,152600,2741399300,116000,116000,116000,116000,0
|
|
20230714,152500,2741399300,116000,116000,116000,116000,0
|
|
20230714,152400,2741399300,116000,116000,116000,116000,0
|
|
20230714,152300,2741399300,116000,116000,116000,116000,0
|
|
20230714,152200,2741399300,116000,116000,116000,116000,0
|
|
20230714,152100,2741399300,116000,116000,116000,116000,0
|
|
20230714,152000,2741399300,116000,116000,116000,116000,0
|
|
20230714,151900,2741399300,116000,115900,116100,115900,18
|
|
20230714,151800,2739311300,116000,115800,116000,115800,36
|
|
20230714,151700,2735137200,115900,115900,115900,115900,2
|
|
20230714,151600,2734905400,115900,115900,115900,115900,3
|
|
20230714,151500,2734557700,116100,115400,116200,115400,108
|
|
20230714,151400,2722026000,115700,115400,115700,115400,11
|
|
20230714,151300,2720756300,115300,115600,115600,115300,14
|
|
20230714,151200,2719138900,115600,115400,115600,115400,11
|
|
20230714,151100,2717867500,115300,115600,115600,115200,67
|
|
20230714,151000,2710137300,115600,115900,115900,115600,5
|
|
20230714,150900,2709558100,115800,115800,115800,115800,1
|
|
20230714,150800,2709442300,115900,115900,115900,115900,0
|
|
20230714,150700,2709442300,115900,115800,115900,115800,5
|
|
20230714,150600,2708863100,115900,115900,115900,115900,0
|
|
20230714,150500,2708863100,115900,115600,115900,115600,27
|
|
20230714,150400,2705736800,115400,115500,115500,115400,8
|
|
20230714,150300,2704812900,115600,115600,115600,115600,1
|
|
20230714,150200,2704697300,115600,115700,115700,115600,29
|
|
20230714,150100,2701342900,115700,115700,115700,115700,30
|
|
20230714,150000,2697871900,115800,115800,116000,115800,26
|
|
20230714,145900,2694860600,115900,115800,115900,115800,3
|
|
20230714,145800,2694513000,115800,116000,116100,115800,15
|
|
20230714,145700,2692773000,116000,116000,116000,116000,2
|
|
20230714,145600,2692541000,116100,116100,116100,116100,0
|
|
20230714,145500,2692541000,116100,116000,116100,115900,27
|
|
20230714,145400,2689407100,116100,116100,116100,116000,67
|
|
20230714,145300,2681633000,116000,115800,116000,115800,27
|
|
20230714,145200,2678502400,115800,115700,115900,115600,21
|
|
20230714,145100,2676070900,115700,115800,115800,115700,14
|
|
20230714,145000,2674450400,115900,115900,115900,115900,0
|
|
20230714,144900,2674450400,115900,115900,116100,115900,114
|
|
20230714,144800,2661221800,115900,115600,115900,115600,219
|
|
20230714,144700,2635875500,115600,115400,115600,115400,103
|
|
20230714,144600,2623979300,115500,115500,115500,115500,45
|
|
20230714,144500,2618781800,115400,115400,115400,115400,43
|
|
20230714,144400,2613819600,115300,115200,115300,115200,39
|
|
20230714,144300,2609323700,115100,115100,115200,115100,15
|
|
20230714,144200,2607595900,115300,115200,115300,115200,50
|
|
20230714,144100,2601831500,115200,114900,115200,114900,3
|
|
20230714,144000,2601486500,115200,114900,115200,114900,14
|
|
20230714,143900,2599877200,115000,115100,115100,115000,17
|
|
20230714,143800,2597922000,115000,115000,115000,115000,11
|
|
20230714,143700,2596657000,115000,114800,115000,114800,14
|
|
20230714,143600,2595049600,114800,114700,114800,114700,4
|
|
20230714,143500,2594590700,114700,114700,114700,114700,1
|
|
20230714,143400,2594476000,114700,114600,114700,114500,22
|
|
20230714,143300,2591953900,114700,114700,114700,114600,123
|
|
20230714,143200,2577846100,114600,114600,114600,114600,3
|
|
20230714,143100,2577502300,114600,114600,114600,114600,48
|
|
20230714,143000,2572001500,114700,114700,114700,114700,11
|
|
20230714,142900,2570739800,114700,114700,114700,114700,10
|
|
20230714,142800,2569592800,114700,114800,114800,114700,24
|
|
20230714,142700,2566838600,114800,114800,114800,114800,4
|
|
20230714,142600,2566379400,114800,114800,114800,114800,2
|
|
20230714,142500,2566149800,114800,114600,114800,114600,44
|
|
20230714,142400,2561099600,114600,114600,114600,114600,4
|
|
20230714,142300,2560641200,114600,114600,114600,114600,0
|
|
20230714,142200,2560641200,114600,114600,114600,114600,0
|
|
20230714,142100,2560641200,114600,114800,114800,114600,62
|
|
20230714,142000,2553533600,114800,114700,114800,114700,7
|
|
20230714,141900,2552730500,114700,114700,114700,114700,2
|
|
20230714,141800,2552501100,114700,114700,114700,114700,3
|
|
20230714,141700,2552157000,114600,114600,114600,114600,4
|
|
20230714,141600,2551698600,114600,114600,114800,114600,58
|
|
20230714,141500,2545049800,114600,114700,114700,114600,25
|
|
20230714,141400,2542182400,114700,114800,114800,114700,61
|
|
20230714,141300,2535180100,114800,114800,114800,114700,39
|
|
20230714,141200,2530706300,114700,114700,114700,114700,51
|
|
20230714,141100,2524856600,114700,114800,114800,114700,60
|
|
20230714,141000,2517973000,114800,114800,114800,114800,9
|
|
20230714,140900,2516939800,114800,114800,114800,114800,4
|
|
20230714,140800,2516480600,114800,114800,114900,114800,43
|
|
20230714,140700,2511543800,114800,114900,114900,114800,14
|
|
20230714,140600,2509935400,114900,114800,115000,114800,65
|
|
20230714,140500,2502460800,114800,114900,114900,114800,31
|
|
20230714,140400,2498899000,114800,114800,114800,114800,2
|
|
20230714,140300,2498669400,114800,114800,114800,114800,4
|
|
20230714,140200,2498210200,115000,114900,115000,114900,53
|
|
20230714,140100,2492118500,114900,114800,114900,114800,65
|
|
20230714,140000,2484654600,114800,114900,114900,114800,76
|
|
20230714,135900,2475928000,114900,114900,114900,114900,3
|
|
20230714,135800,2475583300,114800,114800,114800,114800,14
|
|
20230714,135700,2473976100,114800,114800,114800,114800,0
|
|
20230714,135600,2473976100,114800,114800,114800,114800,0
|
|
20230714,135500,2473976100,114800,114800,114800,114800,7
|
|
20230714,135400,2473172500,114800,115000,115000,114800,11
|
|
20230714,135300,2471909000,115000,115000,115000,115000,0
|
|
20230714,135200,2471909000,115000,114700,115000,114700,11
|
|
20230714,135100,2470644300,115200,115200,115200,115200,5
|
|
20230714,135000,2470068300,114500,114500,114500,114500,80
|
|
20230714,134900,2460908300,114500,114500,114500,114500,0
|
|
20230714,134800,2460908300,114500,114500,114500,114500,0
|
|
20230714,134700,2460908300,114500,114800,114800,114500,301
|
|
20230714,134600,2426397300,114600,114600,114600,114600,0
|
|
20230714,134500,2426397300,114600,114600,114600,114600,0
|
|
20230714,134400,2426397300,114600,115300,115300,114600,8
|
|
20230714,134300,2425479400,114700,114800,115300,114700,62
|
|
20230714,134200,2418366400,114700,114700,114700,114700,33
|
|
20230714,134100,2414581300,114700,114700,114700,114700,0
|
|
20230714,134000,2414581300,114700,114800,114800,114700,13
|
|
20230714,133900,2413089000,115400,114800,115400,114800,11
|
|
20230714,133800,2411825600,114900,114900,114900,114900,200
|
|
20230714,133700,2388845600,114900,114900,114900,114900,40
|
|
20230714,133600,2384249600,114900,114900,114900,114900,18
|
|
20230714,133500,2382181400,114900,115100,115100,114900,307
|
|
20230714,133400,2346850200,115100,115100,115100,115100,62
|
|
20230714,133300,2339714000,115100,115100,115100,115100,0
|
|
20230714,133200,2339714000,115100,115100,115100,115100,1
|
|
20230714,133100,2339598900,115100,115200,115200,115100,7
|
|
20230714,133000,2338792700,115000,115000,115000,115000,0
|
|
20230714,132900,2338792700,115000,115000,115000,115000,5
|
|
20230714,132800,2338217700,115000,115000,115000,114900,49
|
|
20230714,132700,2332582900,115000,115200,115200,115000,51
|
|
20230714,132600,2326709700,115400,115400,115400,115400,63
|
|
20230714,132500,2319439500,115400,115400,115400,115400,0
|
|
20230714,132400,2319439500,115400,115400,115400,115400,3
|
|
20230714,132300,2319093300,115200,115200,115200,115200,1
|
|
20230714,132200,2318978100,115400,115400,115400,115400,0
|
|
20230714,132100,2318978100,115400,115000,115400,115000,55
|
|
20230714,132000,2312652400,115000,115000,115000,115000,12
|
|
20230714,131900,2311272400,115000,115000,115000,115000,6
|
|
20230714,131800,2310582400,115300,115300,115300,115300,10
|
|
20230714,131700,2309429400,115300,115300,115300,115300,1
|
|
20230714,131600,2309314100,115100,115000,115100,115000,41
|
|
20230714,131500,2304599000,115000,115000,115000,115000,50
|
|
20230714,131400,2298849000,114900,114800,114900,114800,5
|
|
20230714,131300,2298274900,114800,114800,114800,114800,1
|
|
20230714,131200,2298160100,114700,114900,114900,114700,18
|
|
20230714,131100,2296093700,115000,115000,115000,115000,10
|
|
20230714,131000,2294943700,115000,115100,115100,115000,36
|
|
20230714,130900,2290801600,115100,115100,115100,115100,1
|
|
20230714,130800,2290686500,115000,115000,115000,115000,1
|
|
20230714,130700,2290571500,115000,115400,115400,115000,101
|
|
20230714,130600,2278956100,115100,115300,115300,115100,5
|
|
20230714,130500,2278380200,115400,115300,115400,115300,2
|
|
20230714,130400,2278149500,115400,115200,115400,115000,16
|
|
20230714,130300,2276308800,115400,115000,115400,115000,9
|
|
20230714,130200,2275272400,115300,115300,115300,115300,0
|
|
20230714,130100,2275272400,115300,115300,115300,115300,1
|
|
20230714,130000,2275157100,115100,115100,115100,115100,1
|
|
20230714,125900,2275042000,115000,115000,115000,115000,5
|
|
20230714,125800,2274467000,115300,115300,115300,115300,0
|
|
20230714,125700,2274467000,115300,114900,115300,114900,69
|
|
20230714,125600,2266538400,114900,114800,114900,114700,74
|
|
20230714,125500,2258047900,114900,115000,115000,114900,31
|
|
20230714,125400,2254485100,115000,115200,115200,115000,54
|
|
20230714,125300,2248273900,115200,115200,115200,115200,5
|
|
20230714,125200,2247697900,115300,115300,115300,115300,2
|
|
20230714,125100,2247467300,115400,115400,115400,115400,1
|
|
20230714,125000,2247351900,115400,115100,115400,115100,4
|
|
20230714,124900,2246891200,115000,115000,115000,115000,25
|
|
20230714,124800,2244016200,115100,115100,115100,115100,20
|
|
20230714,124700,2241714200,115000,115000,115000,114900,15
|
|
20230714,124600,2239989600,115000,115000,115100,115000,40
|
|
20230714,124500,2235389100,115000,115300,115300,115000,385
|
|
20230714,124400,2191105400,115100,115100,115100,115100,0
|
|
20230714,124300,2191105400,115100,115100,115100,115100,0
|
|
20230714,124200,2191105400,115100,115100,115100,115100,0
|
|
20230714,124100,2191105400,115100,115100,115100,115100,0
|
|
20230714,124000,2191105400,115100,115100,115100,115100,0
|
|
20230714,123900,2191105400,115100,115100,115100,115100,1
|
|
20230714,123800,2190990300,115500,115500,115500,115500,0
|
|
20230714,123700,2190990300,115500,115500,115500,115500,64
|
|
20230714,123600,2183598300,115500,115400,115500,115400,6
|
|
20230714,123500,2182905400,115500,115500,115500,115500,46
|
|
20230714,123400,2177592400,115500,115200,115500,115200,15
|
|
20230714,123300,2175861700,115500,115500,115500,115500,3
|
|
20230714,123200,2175515200,115500,115500,115500,115500,1
|
|
20230714,123100,2175399700,115500,115500,115500,115500,0
|
|
20230714,123000,2175399700,115500,115500,115500,115500,0
|
|
20230714,122900,2175399700,115500,115200,115500,115200,10
|
|
20230714,122800,2174247400,115200,115200,115200,115200,28
|
|
20230714,122700,2171021800,115200,115200,115200,115200,3
|
|
20230714,122600,2170676200,115300,115300,115300,115300,2
|
|
20230714,122500,2170445600,115300,115300,115300,115300,19
|
|
20230714,122400,2168254900,115500,115500,115500,115500,0
|
|
20230714,122300,2168254900,115500,115500,115500,115500,2
|
|
20230714,122200,2168023900,115400,115500,115500,115400,63
|
|
20230714,122100,2160751300,115600,115600,115600,115600,0
|
|
20230714,122000,2160751300,115600,115600,115600,115600,0
|
|
20230714,121900,2160751300,115600,115600,115600,115600,1
|
|
20230714,121800,2160635700,115500,115500,115500,115500,0
|
|
20230714,121700,2160635700,115500,115500,115500,115500,76
|
|
20230714,121600,2151857700,115600,115700,115700,115600,24
|
|
20230714,121500,2149083100,115700,115700,115700,115700,0
|
|
20230714,121400,2149083100,115700,115700,115700,115700,10
|
|
20230714,121300,2147926100,115700,115600,115700,115600,11
|
|
20230714,121200,2146654400,115600,115600,115600,115600,2
|
|
20230714,121100,2146423200,115600,115600,115600,115600,0
|
|
20230714,121000,2146423200,115600,115600,115600,115600,22
|
|
20230714,120900,2143880000,115600,115600,115600,115600,1
|
|
20230714,120800,2143764400,115800,115800,115800,115800,5
|
|
20230714,120700,2143185400,115800,115800,115800,115700,15
|
|
20230714,120600,2141448500,115800,115800,115800,115800,1
|
|
20230714,120500,2141332700,115600,115600,115600,115600,0
|
|
20230714,120400,2141332700,115600,115600,115600,115600,0
|
|
20230714,120300,2141332700,115600,115700,115700,115600,2
|
|
20230714,120200,2141101400,115800,115800,115800,115800,9
|
|
20230714,120100,2140059200,115900,115900,115900,115900,1
|
|
20230714,120000,2139943300,115400,115800,115900,115400,10
|
|
20230714,115900,2138787600,115800,115800,115900,115700,105
|
|
20230714,115800,2126628600,115800,115400,115800,115400,28
|
|
20230714,115700,2123392200,115500,115400,115500,115400,2
|
|
20230714,115600,2123161300,115400,115400,115400,115400,2
|
|
20230714,115500,2122930500,115200,115400,115400,115200,7
|
|
20230714,115400,2122123500,115200,115100,115200,115100,44
|
|
20230714,115300,2117054800,115100,115100,115100,115100,17
|
|
20230714,115200,2115098100,115100,115100,115100,115100,40
|
|
20230714,115100,2110494100,114900,115100,115100,114900,90
|
|
20230714,115000,2100143100,115000,115000,115000,115000,0
|
|
20230714,114900,2100143100,115000,115000,115000,115000,0
|
|
20230714,114800,2100143100,115000,115100,115100,115000,100
|
|
20230714,114700,2088642100,115100,115100,115100,115100,0
|
|
20230714,114600,2088642100,115100,115300,115300,115100,75
|
|
20230714,114500,2080005300,115600,115600,115600,115600,1
|
|
20230714,114400,2079889700,115700,115700,115700,115700,1
|
|
20230714,114300,2079774000,115700,115700,115700,115700,0
|
|
20230714,114200,2079774000,115700,115700,115700,115700,11
|
|
20230714,114100,2078501300,115700,115700,115700,115700,12
|
|
20230714,114000,2077112900,115700,115300,115700,115200,38
|
|
20230714,113900,2072734700,115200,115200,115200,115200,0
|
|
20230714,113800,2072734700,115200,115500,115500,115200,155
|
|
20230714,113700,2054859200,115500,115500,115500,115500,0
|
|
20230714,113600,2054859200,115500,115500,115500,115500,0
|
|
20230714,113500,2054859200,115500,115500,115500,115500,3
|
|
20230714,113400,2054512700,115500,115600,115600,115500,17
|
|
20230714,113300,2052548300,115600,115500,115600,115400,80
|
|
20230714,113200,2043304200,115400,115400,115400,115400,40
|
|
20230714,113100,2038688200,115400,115200,115400,115200,169
|
|
20230714,113000,2019209400,115100,115200,115200,115100,11
|
|
20230714,112900,2017942300,115000,115000,115000,115000,20
|
|
20230714,112800,2015642300,115000,115000,115000,115000,23
|
|
20230714,112700,2012997300,115000,115100,115100,115000,25
|
|
20230714,112600,2010120800,115100,115100,115100,115100,0
|
|
20230714,112500,2010120800,115100,115100,115100,115100,50
|
|
20230714,112400,2004365800,115100,115100,115100,115100,5
|
|
20230714,112300,2003790300,115100,115100,115100,115100,28
|
|
20230714,112200,2000567500,115100,115100,115100,115100,50
|
|
20230714,112100,1994812500,115100,115200,115200,115100,60
|
|
20230714,112000,1987905500,115200,115200,115200,115200,39
|
|
20230714,111900,1983412700,115200,115200,115200,115200,35
|
|
20230714,111800,1979380700,115200,115600,115600,115200,29
|
|
20230714,111700,1976039500,115600,115200,115600,115200,2
|
|
20230714,111600,1975808700,115100,115200,115200,115100,50
|
|
20230714,111500,1970051800,115100,115100,115100,115100,0
|
|
20230714,111400,1970051800,115100,115100,115100,115100,20
|
|
20230714,111300,1967749800,115100,115600,115700,115100,23
|
|
20230714,111200,1965100200,115100,115400,115700,115100,35
|
|
20230714,111100,1961052000,115700,115000,115700,115000,74
|
|
20230714,111000,1952504600,115000,115600,115600,115000,55
|
|
20230714,110900,1946171800,115600,115600,115600,115600,2
|
|
20230714,110800,1945940600,115600,115200,115600,115200,135
|
|
20230714,110700,1930345700,115100,114800,115100,114800,141
|
|
20230714,110600,1914139000,114800,114700,114800,114700,94
|
|
20230714,110500,1903354300,114700,114400,114700,114400,23
|
|
20230714,110400,1900720300,114300,114300,114300,114300,0
|
|
20230714,110300,1900720300,114300,114700,114700,114300,2
|
|
20230714,110200,1900491300,114800,114800,114800,114800,0
|
|
20230714,110100,1900491300,114800,114700,114800,114700,11
|
|
20230714,110000,1899228700,114700,114500,114900,114500,167
|
|
20230714,105900,1880078000,114100,114100,114100,114100,7
|
|
20230714,105800,1879279300,114100,114100,114100,114100,18
|
|
20230714,105700,1877225500,114600,114600,114600,114600,100
|
|
20230714,105600,1865765500,114500,114000,114500,114000,86
|
|
20230714,105500,1855930200,114000,114500,114500,114000,140
|
|
20230714,105400,1839946200,114600,114600,114600,114600,0
|
|
20230714,105300,1839946200,114600,114100,114600,114100,61
|
|
20230714,105200,1832980600,114100,114100,114100,114100,33
|
|
20230714,105100,1829215300,114100,114200,114200,114100,200
|
|
20230714,105000,1806393000,114200,114700,114700,114200,6
|
|
20230714,104900,1805707300,114700,114700,114700,114700,21
|
|
20230714,104800,1803298600,114100,114100,114100,114100,1
|
|
20230714,104700,1803184500,114100,114400,114400,114100,30
|
|
20230714,104600,1799755700,114700,114500,114700,114400,19
|
|
20230714,104500,1797581700,114400,114400,114400,114400,0
|
|
20230714,104400,1797581700,114400,114400,114400,114400,25
|
|
20230714,104300,1794721700,114400,114700,114700,114400,2
|
|
20230714,104200,1794492600,114800,114800,114800,113900,757
|
|
20230714,104100,1708097100,114900,114900,114900,114900,1
|
|
20230714,104000,1707982200,114500,114600,114600,114500,61
|
|
20230714,103900,1700994100,114500,114500,114500,114500,5
|
|
20230714,103800,1700421600,114500,114500,115000,114500,179
|
|
20230714,103700,1679921700,114500,114600,114600,114500,58
|
|
20230714,103600,1673277700,114600,115000,115000,114600,23
|
|
20230714,103500,1670641100,115000,115000,115000,115000,0
|
|
20230714,103400,1670641100,115000,115000,115000,115000,7
|
|
20230714,103300,1669836100,115000,114400,115000,114400,108
|
|
20230714,103200,1657430000,114400,114400,114400,114400,1
|
|
20230714,103100,1657315600,114200,114700,114700,114200,22
|
|
20230714,103000,1654799200,114800,114800,114800,114800,1
|
|
20230714,102900,1654684400,114800,114200,114800,114100,41
|
|
20230714,102800,1649997100,114200,114100,114200,114100,25
|
|
20230714,102700,1647143100,114000,114500,114700,114000,363
|
|
20230714,102600,1605706200,114500,114800,114900,114500,48
|
|
20230714,102500,1600203700,114800,115000,115000,114800,25
|
|
20230714,102400,1597331000,114200,114400,115000,114000,1043
|
|
20230714,102300,1478286000,114400,114500,114500,114300,169
|
|
20230714,102200,1458961700,114500,114800,114800,114500,181
|
|
20230714,102100,1438222800,114800,115000,115000,114800,70
|
|
20230714,102000,1430184600,115000,115000,115000,115000,80
|
|
20230714,101900,1420984600,115000,115100,115100,115000,57
|
|
20230714,101800,1414429200,115000,115200,115200,115000,70
|
|
20230714,101700,1406376900,115000,115100,115100,115000,5
|
|
20230714,101600,1405801500,115100,115100,115100,115100,3
|
|
20230714,101500,1405456200,115000,115500,115500,115000,114
|
|
20230714,101400,1392335700,115400,115400,115400,115400,3
|
|
20230714,101300,1391989500,115200,115100,115200,115000,12
|
|
20230714,101200,1390608600,115100,115100,115100,115100,5
|
|
20230714,101100,1390033100,115000,115100,115100,115000,93
|
|
20230714,101000,1379338000,114300,115400,115400,114300,1208
|
|
20230714,100900,1240906700,116000,115900,116000,115900,20
|
|
20230714,100800,1238586800,116000,116000,116000,116000,5
|
|
20230714,100700,1238006800,115200,115600,115600,115200,73
|
|
20230714,100600,1229579300,115600,115600,115600,115600,0
|
|
20230714,100500,1229579300,115600,115600,115600,115600,0
|
|
20230714,100400,1229579300,115600,116500,116600,115600,130
|
|
20230714,100300,1214545700,115600,115600,115600,115600,5
|
|
20230714,100200,1213967700,116500,116500,116500,116500,4
|
|
20230714,100100,1213501700,116500,116000,116500,116000,13
|
|
20230714,100000,1211988700,116400,116400,116400,116400,0
|
|
20230714,095900,1211988700,116400,116400,116400,116400,5
|
|
20230714,095800,1211406700,115500,116300,116400,115500,75
|
|
20230714,095700,1202735400,116400,116500,116500,116400,4
|
|
20230714,095600,1202269700,116500,115900,116500,115900,37
|
|
20230714,095500,1197980200,115900,115900,115900,115900,0
|
|
20230714,095400,1197980200,115900,115800,115900,114700,523
|
|
20230714,095300,1137768700,115800,115900,115900,115800,32
|
|
20230714,095200,1134061100,116300,116300,116300,116300,1
|
|
20230714,095100,1133944800,116300,116300,116300,116300,20
|
|
20230714,095000,1131618800,116600,116600,116600,116600,1
|
|
20230714,094900,1131502200,116700,116600,116700,115400,133
|
|
20230714,094800,1116097800,116300,116300,116300,116300,10
|
|
20230714,094700,1114934800,116300,116700,116700,116300,22
|
|
20230714,094600,1112367800,116400,116500,116800,116400,10
|
|
20230714,094500,1111202800,116700,116000,116700,116000,159
|
|
20230714,094400,1092728400,116000,115500,116000,115500,6
|
|
20230714,094300,1092034100,115400,115600,115900,115400,223
|
|
20230714,094200,1066246300,115500,115000,115500,115000,84
|
|
20230714,094100,1056559400,115000,115000,115000,114900,54
|
|
20230714,094000,1050351900,114900,115000,115000,114900,215
|
|
20230714,093900,1025642600,115000,115300,115500,115000,329
|
|
20230714,093800,987789400,115300,115500,115500,115300,65
|
|
20230714,093700,980285900,115500,115500,115500,115400,65
|
|
20230714,093600,972784000,115400,115700,115700,115400,113
|
|
20230714,093500,959730400,115500,115500,115500,115300,31
|
|
20230714,093400,956153900,115400,115400,115400,115300,176
|
|
20230714,093300,935860100,115300,115900,116000,115300,434
|
|
20230714,093200,885649100,116000,116000,116000,116000,79
|
|
20230714,093100,876485100,116000,116100,116400,116000,60
|
|
20230714,093000,869517600,116100,116400,116400,116100,88
|
|
20230714,092900,859287200,116400,116400,116400,116400,4
|
|
20230714,092800,858821600,116300,116300,116300,116300,32
|
|
20230714,092700,855100000,116200,116300,116300,116100,131
|
|
20230714,092600,839882000,116300,116400,116400,116300,66
|
|
20230714,092500,832205100,116600,116800,116800,116200,11
|
|
20230714,092400,830925100,116400,116300,116400,116200,11
|
|
20230714,092300,829646100,116200,116900,116900,116100,62
|
|
20230714,092200,822439300,116900,116200,116900,116200,73
|
|
20230714,092100,813941600,116200,116400,116400,116000,137
|
|
20230714,092000,798031500,116300,116200,116300,116200,89
|
|
20230714,091900,787684300,116300,116900,117000,116300,97
|
|
20230714,091800,776367000,116500,117000,117000,116300,9
|
|
20230714,091700,775317100,117000,116200,117000,116000,163
|
|
20230714,091600,756396600,116000,116500,116500,116000,168
|
|
20230714,091500,736883800,116600,116700,116700,116600,24
|
|
20230714,091400,734084000,116700,116800,116800,116500,122
|
|
20230714,091300,719856700,116800,117000,117100,116800,169
|
|
20230714,091200,700101700,117000,116700,117000,116700,94
|
|
20230714,091100,689126600,116700,116600,117300,116600,260
|
|
20230714,091000,658707000,116100,115900,116400,115900,100
|
|
20230714,090900,647094200,116700,115600,116700,115600,186
|
|
20230714,090800,625492900,115700,115100,115700,114200,1381
|
|
20230714,090700,466898900,115000,115900,116300,115000,778
|
|
20230714,090600,377100400,115900,116400,116900,115900,520
|
|
20230714,090500,316721300,116400,116400,116400,116300,153
|
|
20230714,090400,298916200,116300,117600,117600,115900,597
|
|
20230714,090300,229231100,117600,117800,117900,117500,306
|
|
20230714,090200,193233300,117900,118700,118800,117600,288
|
|
20230714,090100,159292700,117900,118000,119100,117900,464
|
|
20230714,090000,104453600,118000,117900,119000,117700,883
|