657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195400,614545700,114200,114200,114200,114200,160
|
|
20230720,195300,614545700,114200,114200,114200,114200,0
|
|
20230720,195200,614545700,114200,114200,114200,114200,0
|
|
20230720,195100,614545700,114200,114200,114200,114200,0
|
|
20230720,195000,614545700,114200,114200,114200,114200,0
|
|
20230720,194900,614545700,114200,114200,114200,114200,0
|
|
20230720,194800,614545700,114200,114200,114200,114200,0
|
|
20230720,194700,614545700,114200,114200,114200,114200,0
|
|
20230720,194600,614545700,114200,114200,114200,114200,0
|
|
20230720,194500,614545700,114200,114200,114200,114200,0
|
|
20230720,194400,614545700,114200,114200,114200,114200,0
|
|
20230720,194300,614545700,114200,114200,114200,114200,0
|
|
20230720,194200,614545700,114200,114200,114200,114200,0
|
|
20230720,194100,614545700,114200,114200,114200,114200,0
|
|
20230720,194000,614545700,114200,114200,114200,114200,0
|
|
20230720,193900,614545700,114200,114200,114200,114200,0
|
|
20230720,193800,614545700,114200,114200,114200,114200,0
|
|
20230720,193700,614545700,114200,114200,114200,114200,0
|
|
20230720,193600,614545700,114200,114200,114200,114200,0
|
|
20230720,193500,614545700,114200,114200,114200,114200,0
|
|
20230720,193400,614545700,114200,114200,114200,114200,0
|
|
20230720,193300,614545700,114200,114200,114200,114200,0
|
|
20230720,193200,614545700,114200,114200,114200,114200,0
|
|
20230720,193100,614545700,114200,114200,114200,114200,0
|
|
20230720,193000,614545700,114200,114200,114200,114200,0
|
|
20230720,192900,614545700,114200,114200,114200,114200,0
|
|
20230720,192800,614545700,114200,114200,114200,114200,0
|
|
20230720,192700,614545700,114200,114200,114200,114200,0
|
|
20230720,192600,614545700,114200,114200,114200,114200,0
|
|
20230720,192500,614545700,114200,114200,114200,114200,0
|
|
20230720,192400,614545700,114200,114200,114200,114200,160
|
|
20230720,192300,614545700,114200,114200,114200,114200,0
|
|
20230720,192200,614545700,114200,114200,114200,114200,0
|
|
20230720,192100,614545700,114200,114200,114200,114200,0
|
|
20230720,192000,614545700,114200,114200,114200,114200,0
|
|
20230720,191900,614545700,114200,114200,114200,114200,0
|
|
20230720,191800,614545700,114200,114200,114200,114200,0
|
|
20230720,191700,614545700,114200,114200,114200,114200,0
|
|
20230720,191600,614545700,114200,114200,114200,114200,0
|
|
20230720,191500,614545700,114200,114200,114200,114200,0
|
|
20230720,191400,614545700,114200,114200,114200,114200,0
|
|
20230720,191300,614545700,114200,114200,114200,114200,0
|
|
20230720,191200,614545700,114200,114200,114200,114200,0
|
|
20230720,191100,614545700,114200,114200,114200,114200,0
|
|
20230720,191000,614545700,114200,114200,114200,114200,0
|
|
20230720,190900,614545700,114200,114200,114200,114200,0
|
|
20230720,190800,614545700,114200,114200,114200,114200,0
|
|
20230720,190700,614545700,114200,114200,114200,114200,0
|
|
20230720,190600,614545700,114200,114200,114200,114200,0
|
|
20230720,190500,614545700,114200,114200,114200,114200,0
|
|
20230720,190400,614545700,114200,114200,114200,114200,0
|
|
20230720,190300,614545700,114200,114200,114200,114200,0
|
|
20230720,190200,614545700,114200,114200,114200,114200,0
|
|
20230720,190100,614545700,114200,114200,114200,114200,0
|
|
20230720,190000,614545700,114200,114200,114200,114200,0
|
|
20230720,185900,614545700,114200,114200,114200,114200,0
|
|
20230720,185800,614545700,114200,114200,114200,114200,0
|
|
20230720,185700,614545700,114200,114200,114200,114200,0
|
|
20230720,185600,614545700,114200,114200,114200,114200,0
|
|
20230720,185500,614545700,114200,114200,114200,114200,0
|
|
20230720,185400,614545700,114200,114200,114200,114200,160
|
|
20230720,185300,614545700,114200,114200,114200,114200,0
|
|
20230720,185200,614545700,114200,114200,114200,114200,0
|
|
20230720,185100,614545700,114200,114200,114200,114200,0
|
|
20230720,185000,614545700,114200,114200,114200,114200,0
|
|
20230720,184900,614545700,114200,114200,114200,114200,0
|
|
20230720,184800,614545700,114200,114200,114200,114200,0
|
|
20230720,184700,614545700,114200,114200,114200,114200,0
|
|
20230720,184600,614545700,114200,114200,114200,114200,0
|
|
20230720,184500,614545700,114200,114200,114200,114200,0
|
|
20230720,184400,614545700,114200,114200,114200,114200,0
|
|
20230720,184300,614545700,114200,114200,114200,114200,0
|
|
20230720,184200,614545700,114200,114200,114200,114200,0
|
|
20230720,184100,614545700,114200,114200,114200,114200,0
|
|
20230720,184000,614545700,114200,114200,114200,114200,0
|
|
20230720,183900,614545700,114200,114200,114200,114200,0
|
|
20230720,183800,614545700,114200,114200,114200,114200,0
|
|
20230720,183700,614545700,114200,114200,114200,114200,0
|
|
20230720,183600,614545700,114200,114200,114200,114200,0
|
|
20230720,183500,614545700,114200,114200,114200,114200,0
|
|
20230720,183400,614545700,114200,114200,114200,114200,0
|
|
20230720,183300,614545700,114200,114200,114200,114200,0
|
|
20230720,183200,614545700,114200,114200,114200,114200,0
|
|
20230720,183100,614545700,114200,114200,114200,114200,0
|
|
20230720,183000,614545700,114200,114200,114200,114200,0
|
|
20230720,182900,614545700,114200,114200,114200,114200,0
|
|
20230720,182800,614545700,114200,114200,114200,114200,0
|
|
20230720,182700,614545700,114200,114200,114200,114200,0
|
|
20230720,182600,614545700,114200,114200,114200,114200,0
|
|
20230720,182500,614545700,114200,114200,114200,114200,0
|
|
20230720,182400,614545700,114200,114200,114200,114200,160
|
|
20230720,182300,614545700,114200,114200,114200,114200,0
|
|
20230720,182200,614545700,114200,114200,114200,114200,0
|
|
20230720,182100,614545700,114200,114200,114200,114200,0
|
|
20230720,182000,614545700,114200,114200,114200,114200,0
|
|
20230720,181900,614545700,114200,114200,114200,114200,0
|
|
20230720,181800,614545700,114200,114200,114200,114200,0
|
|
20230720,181700,614545700,114200,114200,114200,114200,0
|
|
20230720,181600,614545700,114200,114200,114200,114200,0
|
|
20230720,181500,614545700,114200,114200,114200,114200,0
|
|
20230720,181400,614545700,114200,114200,114200,114200,0
|
|
20230720,181300,614545700,114200,114200,114200,114200,0
|
|
20230720,181200,614545700,114200,114200,114200,114200,0
|
|
20230720,181100,614545700,114200,114200,114200,114200,0
|
|
20230720,181000,614545700,114200,114200,114200,114200,0
|
|
20230720,180900,614545700,114200,114200,114200,114200,0
|
|
20230720,180800,614545700,114200,114200,114200,114200,0
|
|
20230720,180700,614545700,114200,114200,114200,114200,0
|
|
20230720,180600,614545700,114200,114200,114200,114200,0
|
|
20230720,180500,614545700,114200,114200,114200,114200,0
|
|
20230720,180400,614545700,114200,114200,114200,114200,0
|
|
20230720,180300,614545700,114200,114200,114200,114200,0
|
|
20230720,180200,614545700,114200,114200,114200,114200,0
|
|
20230720,180100,614545700,114200,114200,114200,114200,0
|
|
20230720,180000,614545700,114200,114200,114200,114200,0
|
|
20230720,175900,614545700,114200,114200,114200,114200,0
|
|
20230720,175800,614545700,114200,114200,114200,114200,0
|
|
20230720,175700,614545700,114200,114200,114200,114200,0
|
|
20230720,175600,614545700,114200,114200,114200,114200,0
|
|
20230720,175500,614545700,114200,114200,114200,114200,0
|
|
20230720,175400,614545700,114200,114200,114200,114200,160
|
|
20230720,175300,614545700,114200,114200,114200,114200,0
|
|
20230720,175200,614545700,114200,114200,114200,114200,0
|
|
20230720,175100,614545700,114200,114200,114200,114200,0
|
|
20230720,175000,614545700,114200,114200,114200,114200,0
|
|
20230720,174900,614545700,114200,114200,114200,114200,0
|
|
20230720,174800,614545700,114200,114200,114200,114200,0
|
|
20230720,174700,614545700,114200,114200,114200,114200,0
|
|
20230720,174600,614545700,114200,114200,114200,114200,0
|
|
20230720,174500,614545700,114200,114200,114200,114200,0
|
|
20230720,174400,614545700,114200,114200,114200,114200,0
|
|
20230720,174300,614545700,114200,114200,114200,114200,0
|
|
20230720,174200,614545700,114200,114200,114200,114200,0
|
|
20230720,174100,614545700,114200,114200,114200,114200,0
|
|
20230720,174000,614545700,114200,114200,114200,114200,0
|
|
20230720,173900,614545700,114200,114200,114200,114200,0
|
|
20230720,173800,614545700,114200,114200,114200,114200,0
|
|
20230720,173700,614545700,114200,114200,114200,114200,0
|
|
20230720,173600,614545700,114200,114200,114200,114200,0
|
|
20230720,173500,614545700,114200,114200,114200,114200,0
|
|
20230720,173400,614545700,114200,114200,114200,114200,0
|
|
20230720,173300,614545700,114200,114200,114200,114200,0
|
|
20230720,173200,614545700,114200,114200,114200,114200,0
|
|
20230720,173100,614545700,114200,114200,114200,114200,0
|
|
20230720,173000,614545700,114200,114200,114200,114200,0
|
|
20230720,172900,614545700,114200,114200,114200,114200,0
|
|
20230720,172800,614545700,114200,114200,114200,114200,0
|
|
20230720,172700,614545700,114200,114200,114200,114200,0
|
|
20230720,172600,614545700,114200,114200,114200,114200,0
|
|
20230720,172500,614545700,114200,114200,114200,114200,0
|
|
20230720,172400,614545700,114200,114200,114200,114200,160
|
|
20230720,172300,614545700,114200,114200,114200,114200,0
|
|
20230720,172200,614545700,114200,114200,114200,114200,0
|
|
20230720,172100,614545700,114200,114200,114200,114200,0
|
|
20230720,172000,614545700,114200,114200,114200,114200,0
|
|
20230720,171900,614545700,114200,114200,114200,114200,0
|
|
20230720,171800,614545700,114200,114200,114200,114200,0
|
|
20230720,171700,614545700,114200,114200,114200,114200,0
|
|
20230720,171600,614545700,114200,114200,114200,114200,0
|
|
20230720,171500,614545700,114200,114200,114200,114200,0
|
|
20230720,171400,614545700,114200,114200,114200,114200,0
|
|
20230720,171300,614545700,114200,114200,114200,114200,0
|
|
20230720,171200,614545700,114200,114200,114200,114200,0
|
|
20230720,171100,614545700,114200,114200,114200,114200,0
|
|
20230720,171000,614545700,114200,114200,114200,114200,0
|
|
20230720,170900,614545700,114200,114200,114200,114200,0
|
|
20230720,170800,614545700,114200,114200,114200,114200,0
|
|
20230720,170700,614545700,114200,114200,114200,114200,0
|
|
20230720,170600,614545700,114200,114200,114200,114200,0
|
|
20230720,170500,614545700,114200,114200,114200,114200,0
|
|
20230720,170400,614545700,114200,114200,114200,114200,0
|
|
20230720,170300,614545700,114200,114200,114200,114200,0
|
|
20230720,170200,614545700,114200,114200,114200,114200,0
|
|
20230720,170100,614545700,114200,114200,114200,114200,0
|
|
20230720,170000,614545700,114200,114200,114200,114200,0
|
|
20230720,165900,614545700,114200,114200,114200,114200,0
|
|
20230720,165800,614545700,114200,114200,114200,114200,0
|
|
20230720,165700,614545700,114200,114200,114200,114200,0
|
|
20230720,165600,614545700,114200,114200,114200,114200,0
|
|
20230720,165500,614545700,114200,114200,114200,114200,0
|
|
20230720,165400,614545700,114200,114200,114200,114200,160
|
|
20230720,165300,614545700,114200,114200,114200,114200,0
|
|
20230720,165200,614545700,114200,114200,114200,114200,0
|
|
20230720,165100,614545700,114200,114200,114200,114200,0
|
|
20230720,165000,614545700,114200,114200,114200,114200,0
|
|
20230720,164900,614545700,114200,114200,114200,114200,0
|
|
20230720,164800,614545700,114200,114200,114200,114200,0
|
|
20230720,164700,614545700,114200,114200,114200,114200,0
|
|
20230720,164600,614545700,114200,114200,114200,114200,0
|
|
20230720,164500,614545700,114200,114200,114200,114200,0
|
|
20230720,164400,614545700,114200,114200,114200,114200,0
|
|
20230720,164300,614545700,114200,114200,114200,114200,0
|
|
20230720,164200,614545700,114200,114200,114200,114200,0
|
|
20230720,164100,614545700,114200,114200,114200,114200,0
|
|
20230720,164000,614545700,114200,114200,114200,114200,0
|
|
20230720,163900,614545700,114200,114200,114200,114200,0
|
|
20230720,163800,614545700,114200,114200,114200,114200,0
|
|
20230720,163700,614545700,114200,114200,114200,114200,0
|
|
20230720,163600,614545700,114200,114200,114200,114200,0
|
|
20230720,163500,614545700,114200,114200,114200,114200,0
|
|
20230720,163400,614545700,114200,114200,114200,114200,0
|
|
20230720,163300,614545700,114200,114200,114200,114200,0
|
|
20230720,163200,614545700,114200,114200,114200,114200,0
|
|
20230720,163100,614545700,114200,114200,114200,114200,0
|
|
20230720,163000,614545700,114200,114200,114200,114200,0
|
|
20230720,162900,614545700,114200,114200,114200,114200,0
|
|
20230720,162800,614545700,114200,114200,114200,114200,0
|
|
20230720,162700,614545700,114200,114200,114200,114200,0
|
|
20230720,162600,614545700,114200,114200,114200,114200,0
|
|
20230720,162500,614545700,114200,114200,114200,114200,0
|
|
20230720,162400,614545700,114200,114200,114200,114200,160
|
|
20230720,162300,614545700,114200,114200,114200,114200,0
|
|
20230720,162200,614545700,114200,114200,114200,114200,0
|
|
20230720,162100,614545700,114200,114200,114200,114200,0
|
|
20230720,162000,614545700,114200,114200,114200,114200,0
|
|
20230720,161900,614545700,114200,114200,114200,114200,0
|
|
20230720,161800,614545700,114200,114200,114200,114200,0
|
|
20230720,161700,614545700,114200,114200,114200,114200,0
|
|
20230720,161600,614545700,114200,114200,114200,114200,0
|
|
20230720,161500,614545700,114200,114200,114200,114200,0
|
|
20230720,161400,614545700,114200,114200,114200,114200,0
|
|
20230720,161300,614545700,114200,114200,114200,114200,0
|
|
20230720,161200,614545700,114200,114200,114200,114200,0
|
|
20230720,161100,614545700,114200,114200,114200,114200,0
|
|
20230720,161000,614545700,114200,114200,114200,114200,0
|
|
20230720,160900,614545700,114200,114200,114200,114200,0
|
|
20230720,160800,614545700,114200,114200,114200,114200,0
|
|
20230720,160700,614545700,114200,114200,114200,114200,0
|
|
20230720,160600,614545700,114200,114200,114200,114200,0
|
|
20230720,160500,614545700,114200,114200,114200,114200,0
|
|
20230720,160400,614545700,114200,114200,114200,114200,0
|
|
20230720,160300,614545700,114200,114200,114200,114200,0
|
|
20230720,160200,614545700,114200,114200,114200,114200,0
|
|
20230720,160100,614545700,114200,114200,114200,114200,0
|
|
20230720,160000,614545700,114200,114200,114200,114200,0
|
|
20230720,155900,614545700,114200,114200,114200,114200,0
|
|
20230720,155800,614545700,114200,114200,114200,114200,0
|
|
20230720,155700,614545700,114200,114200,114200,114200,0
|
|
20230720,155600,614545700,114200,114200,114200,114200,0
|
|
20230720,155500,614545700,114200,114200,114200,114200,0
|
|
20230720,155400,614545700,114200,114200,114200,114200,160
|
|
20230720,155300,614545700,114200,114200,114200,114200,0
|
|
20230720,155200,614545700,114200,114200,114200,114200,0
|
|
20230720,155100,614545700,114200,114200,114200,114200,0
|
|
20230720,155000,614545700,114200,114200,114200,114200,0
|
|
20230720,154900,614545700,114200,114200,114200,114200,0
|
|
20230720,154800,614545700,114200,114200,114200,114200,0
|
|
20230720,154700,614545700,114200,114200,114200,114200,0
|
|
20230720,154600,614545700,114200,114200,114200,114200,0
|
|
20230720,154500,614545700,114200,114200,114200,114200,0
|
|
20230720,154400,614545700,114200,114200,114200,114200,0
|
|
20230720,154300,614545700,114200,114200,114200,114200,0
|
|
20230720,154200,614545700,114200,114200,114200,114200,0
|
|
20230720,154100,614545700,114200,114200,114200,114200,0
|
|
20230720,154000,614545700,114200,114200,114200,114200,0
|
|
20230720,153900,614545700,114200,114200,114200,114200,0
|
|
20230720,153800,614545700,114200,114200,114200,114200,0
|
|
20230720,153700,614545700,114200,114200,114200,114200,0
|
|
20230720,153600,614545700,114200,114200,114200,114200,0
|
|
20230720,153500,614545700,114200,114200,114200,114200,0
|
|
20230720,153400,614545700,114200,114200,114200,114200,0
|
|
20230720,153300,614545700,114200,114200,114200,114200,0
|
|
20230720,153200,614545700,114200,114200,114200,114200,0
|
|
20230720,153100,614545700,114200,114200,114200,114200,0
|
|
20230720,153000,614545700,114200,114200,114200,114200,160
|
|
20230720,152900,596273700,114200,114200,114200,114200,0
|
|
20230720,152800,596273700,114200,114200,114200,114200,0
|
|
20230720,152700,596273700,114200,114200,114200,114200,0
|
|
20230720,152600,596273700,114200,114200,114200,114200,0
|
|
20230720,152500,596273700,114200,114200,114200,114200,0
|
|
20230720,152400,596273700,114200,114200,114200,114200,0
|
|
20230720,152300,596273700,114200,114200,114200,114200,0
|
|
20230720,152200,596273700,114200,114200,114200,114200,0
|
|
20230720,152100,596273700,114200,114200,114200,114200,0
|
|
20230720,152000,596273700,114200,114200,114200,114200,0
|
|
20230720,151900,596273700,114200,114000,114300,114000,46
|
|
20230720,151800,591021400,114300,114000,114300,114000,2
|
|
20230720,151700,590793100,114300,114300,114300,114300,1
|
|
20230720,151600,590678800,114300,113900,114300,113700,47
|
|
20230720,151500,585326900,113800,113800,113800,113800,4
|
|
20230720,151400,584871700,113800,113800,113800,113800,0
|
|
20230720,151300,584871700,113800,113800,113800,113800,2
|
|
20230720,151200,584644100,113800,113800,113800,113800,1
|
|
20230720,151100,584530300,114000,114000,114000,114000,4
|
|
20230720,151000,584074300,114000,113700,114000,113700,14
|
|
20230720,150900,582479500,113700,113900,113900,113700,19
|
|
20230720,150800,580317700,114000,114000,114000,114000,1
|
|
20230720,150700,580203700,114000,114000,114000,114000,1
|
|
20230720,150600,580089700,113900,113900,113900,113900,2
|
|
20230720,150500,579861900,113900,114000,114000,113900,14
|
|
20230720,150400,578266200,114000,114000,114000,114000,0
|
|
20230720,150300,578266200,114000,114000,114000,114000,5
|
|
20230720,150200,577696200,114000,114000,114000,114000,0
|
|
20230720,150100,577696200,114000,114000,114000,114000,0
|
|
20230720,150000,577696200,114000,114000,114000,114000,0
|
|
20230720,145900,577696200,114000,114000,114000,114000,1
|
|
20230720,145800,577582200,114100,114100,114100,114100,1
|
|
20230720,145700,577468100,114400,114200,114400,114100,14
|
|
20230720,145600,575869200,114200,114100,114200,114100,2
|
|
20230720,145500,575640900,114100,114100,114100,114100,9
|
|
20230720,145400,574614000,114100,114100,114100,114100,2
|
|
20230720,145300,574385800,113900,114100,114100,113900,3
|
|
20230720,145200,574043700,114100,114100,114100,114100,4
|
|
20230720,145100,573587300,114100,114100,114100,114100,26
|
|
20230720,145000,570620700,114100,113800,114100,113800,76
|
|
20230720,144900,561965200,113700,113700,113700,113700,0
|
|
20230720,144800,561965200,113700,113700,113700,113700,18
|
|
20230720,144700,559918600,113600,113600,113600,113600,0
|
|
20230720,144600,559918600,113600,113700,113700,113600,46
|
|
20230720,144500,554692800,113700,113700,113700,113700,35
|
|
20230720,144400,550713300,113700,113700,113700,113700,0
|
|
20230720,144300,550713300,113700,113700,113700,113700,20
|
|
20230720,144200,548439300,114100,114100,114100,114100,0
|
|
20230720,144100,548439300,114100,114100,114100,114100,0
|
|
20230720,144000,548439300,114100,114100,114100,114100,1
|
|
20230720,143900,548325200,114100,113800,114100,113800,21
|
|
20230720,143800,545935100,113700,113700,113700,113700,0
|
|
20230720,143700,545935100,113700,113700,113700,113700,0
|
|
20230720,143600,545935100,113700,113700,113700,113700,0
|
|
20230720,143500,545935100,113700,113700,113700,113700,0
|
|
20230720,143400,545935100,113700,113700,113700,113700,0
|
|
20230720,143300,545935100,113700,113700,113700,113700,0
|
|
20230720,143200,545935100,113700,113700,113700,113700,0
|
|
20230720,143100,545935100,113700,113700,113700,113700,0
|
|
20230720,143000,545935100,113700,113900,113900,113700,6
|
|
20230720,142900,545252600,114400,114500,114500,114400,18
|
|
20230720,142800,543192100,114500,114100,114500,114100,87
|
|
20230720,142700,533236500,114100,114100,114100,114100,0
|
|
20230720,142600,533236500,114100,114100,114100,114100,0
|
|
20230720,142500,533236500,114100,114100,114100,114100,0
|
|
20230720,142400,533236500,114100,114200,114200,114100,2
|
|
20230720,142300,533008200,114000,114000,114000,114000,26
|
|
20230720,142200,530044200,113600,113900,113900,113600,50
|
|
20230720,142100,524359400,114000,114000,114000,114000,0
|
|
20230720,142000,524359400,114000,114000,114000,114000,4
|
|
20230720,141900,523903400,114000,114000,114000,114000,0
|
|
20230720,141800,523903400,114000,114000,114000,114000,0
|
|
20230720,141700,523903400,114000,114000,114000,114000,13
|
|
20230720,141600,522421400,114100,114100,114100,114100,0
|
|
20230720,141500,522421400,114100,114100,114100,114100,0
|
|
20230720,141400,522421400,114100,114100,114100,114100,0
|
|
20230720,141300,522421400,114100,114100,114100,114100,0
|
|
20230720,141200,522421400,114100,114200,114300,114100,3
|
|
20230720,141100,522078800,114200,114200,114200,114200,12
|
|
20230720,141000,520708400,113800,113800,113800,113800,0
|
|
20230720,140900,520708400,113800,113800,113800,113800,0
|
|
20230720,140800,520708400,113800,113800,113800,113800,0
|
|
20230720,140700,520708400,113800,113800,113800,113800,0
|
|
20230720,140600,520708400,113800,113800,113800,113800,78
|
|
20230720,140500,511832000,114300,114300,114300,114300,0
|
|
20230720,140400,511832000,114300,114300,114300,114300,1
|
|
20230720,140300,511717700,113900,114200,114200,113900,4
|
|
20230720,140200,511261400,114400,114400,114400,114400,0
|
|
20230720,140100,511261400,114400,114400,114400,114400,0
|
|
20230720,140000,511261400,114400,113700,114400,113700,6
|
|
20230720,135900,510578500,113700,113700,113700,113700,0
|
|
20230720,135800,510578500,113700,113800,113800,113700,5
|
|
20230720,135700,510009700,113600,113900,113900,113600,65
|
|
20230720,135600,502622000,114200,114200,114200,114200,0
|
|
20230720,135500,502622000,114200,114200,114200,114200,0
|
|
20230720,135400,502622000,114200,114200,114200,114200,10
|
|
20230720,135300,501480000,114200,114200,114200,114200,0
|
|
20230720,135200,501480000,114200,114400,114400,114200,20
|
|
20230720,135100,499194600,114400,114400,114400,114400,0
|
|
20230720,135000,499194600,114400,114600,114600,114400,26
|
|
20230720,134900,496219800,114500,114600,114600,114500,177
|
|
20230720,134800,475953200,114700,114700,114700,114700,34
|
|
20230720,134700,472053400,114700,114700,114700,114500,39
|
|
20230720,134600,467585300,114700,114700,114700,114700,50
|
|
20230720,134500,461850300,114700,114600,114700,114600,31
|
|
20230720,134400,458296800,114600,114500,114700,114500,48
|
|
20230720,134300,452794200,114500,114300,114500,114300,91
|
|
20230720,134200,442380800,114300,114100,114300,114100,22
|
|
20230720,134100,439868300,114100,114100,114100,114000,40
|
|
20230720,134000,435305800,114100,114100,114100,114100,9
|
|
20230720,133900,434278900,114000,114000,114100,114000,57
|
|
20230720,133800,427780800,114000,113900,114000,113900,35
|
|
20230720,133700,423794200,113800,113800,113800,113800,0
|
|
20230720,133600,423794200,113800,113800,113800,113800,1
|
|
20230720,133500,423680400,113800,113800,113800,113800,6
|
|
20230720,133400,422997600,113800,113800,113800,113800,0
|
|
20230720,133300,422997600,113800,113800,113800,113800,0
|
|
20230720,133200,422997600,113800,113800,113800,113800,0
|
|
20230720,133100,422997600,113800,113800,113800,113800,2
|
|
20230720,133000,422770000,113800,113800,113800,113800,0
|
|
20230720,132900,422770000,113800,113800,113800,113800,0
|
|
20230720,132800,422770000,113800,113400,113800,113400,9
|
|
20230720,132700,421747900,113400,113400,113400,113400,0
|
|
20230720,132600,421747900,113400,113400,113400,113400,0
|
|
20230720,132500,421747900,113400,113400,113400,113400,0
|
|
20230720,132400,421747900,113400,113400,113400,113400,20
|
|
20230720,132300,419479900,113400,113500,113500,113400,246
|
|
20230720,132200,391582300,113500,113500,113500,113500,0
|
|
20230720,132100,391582300,113500,113500,113500,113500,0
|
|
20230720,132000,391582300,113500,113500,113500,113500,0
|
|
20230720,131900,391582300,113500,113500,113500,113500,1
|
|
20230720,131800,391468800,113400,113400,113400,113400,1
|
|
20230720,131700,391355400,113700,113700,113700,113700,0
|
|
20230720,131600,391355400,113700,113700,113700,113700,4
|
|
20230720,131500,390900600,113700,113700,113700,113700,0
|
|
20230720,131400,390900600,113700,113700,113700,113700,1
|
|
20230720,131300,390786900,113700,113700,113700,113700,2
|
|
20230720,131200,390559500,113400,113400,113400,113400,0
|
|
20230720,131100,390559500,113400,113400,113400,113400,5
|
|
20230720,131000,389992500,113700,113700,113700,113700,0
|
|
20230720,130900,389992500,113700,113400,113700,113400,8
|
|
20230720,130800,389084100,113400,113400,113400,113400,0
|
|
20230720,130700,389084100,113400,113400,113400,113400,68
|
|
20230720,130600,381372900,113400,113400,113400,113400,0
|
|
20230720,130500,381372900,113400,113500,113500,113400,7
|
|
20230720,130400,380578500,113800,113800,113800,113800,0
|
|
20230720,130300,380578500,113800,113800,113800,113800,0
|
|
20230720,130200,380578500,113800,113800,113800,113800,0
|
|
20230720,130100,380578500,113800,113800,113800,113800,0
|
|
20230720,130000,380578500,113800,113800,113800,113800,0
|
|
20230720,125900,380578500,113800,113800,113800,113800,1
|
|
20230720,125800,380464700,113800,113800,113800,113800,0
|
|
20230720,125700,380464700,113800,113800,113800,113800,0
|
|
20230720,125600,380464700,113800,113300,113800,113300,26
|
|
20230720,125500,377517400,113400,113400,113400,113400,67
|
|
20230720,125400,369919600,113300,113400,113400,113300,60
|
|
20230720,125300,363116100,113400,113400,113400,113400,0
|
|
20230720,125200,363116100,113400,113400,113400,113400,1
|
|
20230720,125100,363002700,113400,113400,113400,113400,8
|
|
20230720,125000,362095500,113500,113500,113500,113500,11
|
|
20230720,124900,360847000,113900,113900,113900,113900,0
|
|
20230720,124800,360847000,113900,113800,113900,113800,4
|
|
20230720,124700,360391600,113400,113400,113400,113400,0
|
|
20230720,124600,360391600,113400,113400,113400,113400,0
|
|
20230720,124500,360391600,113400,113400,113400,113400,0
|
|
20230720,124400,360391600,113400,113400,113400,113400,0
|
|
20230720,124300,360391600,113400,113400,113400,113400,1
|
|
20230720,124200,360278200,113500,113500,113500,113500,0
|
|
20230720,124100,360278200,113500,113500,113500,113500,28
|
|
20230720,124000,357100200,113400,113500,113500,113400,23
|
|
20230720,123900,354489800,113500,113500,113500,113500,0
|
|
20230720,123800,354489800,113500,113500,113500,113500,28
|
|
20230720,123700,351311800,113400,113500,113500,113400,4
|
|
20230720,123600,350857900,113500,113500,113500,113500,10
|
|
20230720,123500,349722900,113500,113500,113500,113500,0
|
|
20230720,123400,349722900,113500,113500,113500,113500,0
|
|
20230720,123300,349722900,113500,113700,113700,113400,82
|
|
20230720,123200,340422400,113800,113500,113800,113500,286
|
|
20230720,123100,307961100,113500,113600,113600,113500,5
|
|
20230720,123000,307393500,113600,113600,113600,113600,0
|
|
20230720,122900,307393500,113600,113600,113600,113600,1
|
|
20230720,122800,307279900,113700,113700,113700,113700,0
|
|
20230720,122700,307279900,113700,113700,113700,113700,1
|
|
20230720,122600,307166200,113500,113500,113800,113500,19
|
|
20230720,122500,305009000,113500,113500,113500,113500,0
|
|
20230720,122400,305009000,113500,113500,113500,113500,0
|
|
20230720,122300,305009000,113500,113500,113500,113500,0
|
|
20230720,122200,305009000,113500,113500,113500,113500,0
|
|
20230720,122100,305009000,113500,113500,113500,113500,0
|
|
20230720,122000,305009000,113500,113500,113500,113500,0
|
|
20230720,121900,305009000,113500,113500,113500,113500,0
|
|
20230720,121800,305009000,113500,113500,113500,113500,0
|
|
20230720,121700,305009000,113500,113500,113500,113500,1
|
|
20230720,121600,304895500,113500,113500,113500,113500,0
|
|
20230720,121500,304895500,113500,113500,113500,113500,0
|
|
20230720,121400,304895500,113500,113500,113500,113500,3
|
|
20230720,121300,304555000,113800,113800,113800,113800,0
|
|
20230720,121200,304555000,113800,113800,113800,113800,0
|
|
20230720,121100,304555000,113800,113500,113800,113500,2
|
|
20230720,121000,304327700,113500,113500,113500,113500,0
|
|
20230720,120900,304327700,113500,113500,113500,113500,0
|
|
20230720,120800,304327700,113500,113500,113500,113500,0
|
|
20230720,120700,304327700,113500,113500,113500,113500,0
|
|
20230720,120600,304327700,113500,113500,113500,113500,8
|
|
20230720,120500,303419700,113400,113400,113400,113400,0
|
|
20230720,120400,303419700,113400,113400,113400,113400,0
|
|
20230720,120300,303419700,113400,113700,113700,113400,80
|
|
20230720,120200,294331000,113900,113900,113900,113900,0
|
|
20230720,120100,294331000,113900,113900,113900,113900,12
|
|
20230720,120000,292964200,113900,113900,113900,113900,0
|
|
20230720,115900,292964200,113900,113900,113900,113900,18
|
|
20230720,115800,290914000,113900,113900,113900,113900,70
|
|
20230720,115700,282941000,114100,114000,114100,113900,3
|
|
20230720,115600,282599000,114100,113900,114100,113900,9
|
|
20230720,115500,281573500,113900,113900,113900,113900,0
|
|
20230720,115400,281573500,113900,113900,113900,113900,0
|
|
20230720,115300,281573500,113900,113900,113900,113900,0
|
|
20230720,115200,281573500,113900,113900,113900,113900,5
|
|
20230720,115100,281004000,113900,113900,113900,113900,2
|
|
20230720,115000,280776200,113900,113900,113900,113900,2
|
|
20230720,114900,280548400,113900,113900,113900,113900,8
|
|
20230720,114800,279637200,113900,113900,113900,113900,13
|
|
20230720,114700,278156500,114000,114000,114000,114000,1
|
|
20230720,114600,278042500,113900,113900,113900,113900,38
|
|
20230720,114500,273714300,113900,113900,113900,113900,0
|
|
20230720,114400,273714300,113900,113900,113900,113900,2
|
|
20230720,114300,273486500,113900,113900,113900,113900,10
|
|
20230720,114200,272347500,114100,114000,114100,114000,8
|
|
20230720,114100,271435400,114000,114000,114000,114000,0
|
|
20230720,114000,271435400,114000,114000,114000,114000,0
|
|
20230720,113900,271435400,114000,114000,114000,114000,1
|
|
20230720,113800,271321400,113700,113700,113700,113700,0
|
|
20230720,113700,271321400,113700,113900,113900,113700,2
|
|
20230720,113600,271093800,113800,114000,114000,113800,15
|
|
20230720,113500,269384100,114100,114100,114100,114100,10
|
|
20230720,113400,268243100,114100,114000,114100,113600,13
|
|
20230720,113300,266764500,114000,113900,114000,113900,50
|
|
20230720,113200,261065600,113700,113700,113700,113700,47
|
|
20230720,113100,255721700,113900,113800,113900,113800,4
|
|
20230720,113000,255266200,114100,114100,114100,114100,0
|
|
20230720,112900,255266200,114100,114100,114100,114100,0
|
|
20230720,112800,255266200,114100,114100,114100,114100,0
|
|
20230720,112700,255266200,114100,114000,114100,114000,2
|
|
20230720,112600,255038100,113800,113800,113800,113800,0
|
|
20230720,112500,255038100,113800,113800,113800,113800,0
|
|
20230720,112400,255038100,113800,114000,114000,113800,3
|
|
20230720,112300,254696400,113700,113700,113700,113700,4
|
|
20230720,112200,254241600,114000,114000,114000,114000,0
|
|
20230720,112100,254241600,114000,114000,114000,114000,0
|
|
20230720,112000,254241600,114000,114000,114000,114000,0
|
|
20230720,111900,254241600,114000,114000,114000,114000,0
|
|
20230720,111800,254241600,114000,114000,114000,114000,0
|
|
20230720,111700,254241600,114000,114000,114000,114000,0
|
|
20230720,111600,254241600,114000,114000,114000,114000,0
|
|
20230720,111500,254241600,114000,114000,114000,114000,1
|
|
20230720,111400,254127600,114100,114100,114100,114100,11
|
|
20230720,111300,252872500,114100,114100,114100,114100,0
|
|
20230720,111200,252872500,114100,114000,114100,114000,2
|
|
20230720,111100,252644400,114000,114000,114000,114000,4
|
|
20230720,111000,252188400,114000,114000,114000,114000,0
|
|
20230720,110900,252188400,114000,114000,114000,114000,20
|
|
20230720,110800,249908400,114000,113400,114000,113400,68
|
|
20230720,110700,242172300,113400,113400,113400,113400,0
|
|
20230720,110600,242172300,113400,113400,113400,113400,9
|
|
20230720,110500,241151700,113700,113700,113700,113700,0
|
|
20230720,110400,241151700,113700,113400,113700,113400,2
|
|
20230720,110300,240924600,113300,113300,113300,113300,0
|
|
20230720,110200,240924600,113300,113700,113700,113300,2
|
|
20230720,110100,240697600,113500,113500,113500,113500,0
|
|
20230720,110000,240697600,113500,113600,113600,113500,2
|
|
20230720,105900,240470500,113700,113600,113700,113600,2
|
|
20230720,105800,240243200,113700,113700,113700,113700,21
|
|
20230720,105700,237855500,113700,113700,113700,113700,0
|
|
20230720,105600,237855500,113700,113700,113700,113700,5
|
|
20230720,105500,237287000,113700,113500,113700,113500,2
|
|
20230720,105400,237059800,113700,113200,113700,113200,7
|
|
20230720,105300,236266900,113100,113100,113100,113100,0
|
|
20230720,105200,236266900,113100,113100,113100,113100,2
|
|
20230720,105100,236040700,113100,113100,113100,113100,0
|
|
20230720,105000,236040700,113100,113100,113100,113100,11
|
|
20230720,104900,234796600,113100,113200,113200,113100,2
|
|
20230720,104800,234570300,113200,113200,113200,113200,0
|
|
20230720,104700,234570300,113200,113300,113300,113200,25
|
|
20230720,104600,231740200,113200,113200,113200,113200,0
|
|
20230720,104500,231740200,113200,113200,113200,113200,0
|
|
20230720,104400,231740200,113200,113200,113200,113200,7
|
|
20230720,104300,230947800,113700,113700,113700,113700,0
|
|
20230720,104200,230947800,113700,113700,113700,113700,4
|
|
20230720,104100,230493000,113800,113800,113800,113800,0
|
|
20230720,104000,230493000,113800,113800,113800,113800,1
|
|
20230720,103900,230379200,113700,113700,113700,113700,49
|
|
20230720,103800,224807900,113700,113700,113700,113700,1
|
|
20230720,103700,224694200,113200,113200,113200,113200,1
|
|
20230720,103600,224581000,113100,113100,113100,113100,0
|
|
20230720,103500,224581000,113100,113100,113100,113100,0
|
|
20230720,103400,224581000,113100,113100,113100,113100,0
|
|
20230720,103300,224581000,113100,113100,113100,113100,0
|
|
20230720,103200,224581000,113100,113100,113100,113100,0
|
|
20230720,103100,224581000,113100,113100,113100,113100,0
|
|
20230720,103000,224581000,113100,113100,113100,113100,5
|
|
20230720,102900,224015500,113100,113100,113100,113100,0
|
|
20230720,102800,224015500,113100,113000,113100,113000,14
|
|
20230720,102700,222433300,113100,113200,113200,113100,56
|
|
20230720,102600,216096900,113200,113200,113200,113200,2
|
|
20230720,102500,215870500,113200,113200,113200,113200,1
|
|
20230720,102400,215757300,113600,113600,113600,113600,1
|
|
20230720,102300,215643700,113800,113800,113800,113800,0
|
|
20230720,102200,215643700,113800,113800,113800,113800,0
|
|
20230720,102100,215643700,113800,113800,113800,113800,0
|
|
20230720,102000,215643700,113800,113800,113800,113800,0
|
|
20230720,101900,215643700,113800,113800,113800,113800,0
|
|
20230720,101800,215643700,113800,113000,113800,113000,3
|
|
20230720,101700,215303900,113000,113200,113200,113000,16
|
|
20230720,101600,213494500,113800,113800,113800,113800,1
|
|
20230720,101500,213380700,113800,113800,113800,113800,0
|
|
20230720,101400,213380700,113800,113800,113800,113800,0
|
|
20230720,101300,213380700,113800,113200,113800,113200,31
|
|
20230720,101200,209863100,113200,113200,113200,113200,18
|
|
20230720,101100,207825500,113100,113100,113100,113100,1
|
|
20230720,101000,207712400,113000,113000,113000,113000,0
|
|
20230720,100900,207712400,113000,113000,113000,113000,0
|
|
20230720,100800,207712400,113000,113000,113000,113000,0
|
|
20230720,100700,207712400,113000,113000,113000,113000,0
|
|
20230720,100600,207712400,113000,113000,113000,113000,0
|
|
20230720,100500,207712400,113000,113000,113000,113000,30
|
|
20230720,100400,204322400,113000,113000,113000,113000,2
|
|
20230720,100300,204096400,113200,113200,113200,113200,0
|
|
20230720,100200,204096400,113200,113200,113200,113200,1
|
|
20230720,100100,203983200,113100,113100,113100,113100,0
|
|
20230720,100000,203983200,113100,113100,113100,113100,0
|
|
20230720,095900,203983200,113100,113200,113200,113100,47
|
|
20230720,095800,198664600,113200,113200,113200,113200,0
|
|
20230720,095700,198664600,113200,113500,113500,113200,22
|
|
20230720,095600,196173900,113200,113500,113500,113200,5
|
|
20230720,095500,195607000,113500,113500,113500,113500,0
|
|
20230720,095400,195607000,113500,113500,113500,113500,0
|
|
20230720,095300,195607000,113500,113500,113500,113500,0
|
|
20230720,095200,195607000,113500,113500,113500,113500,5
|
|
20230720,095100,195039500,113300,113300,113300,113300,0
|
|
20230720,095000,195039500,113300,113300,113300,113300,0
|
|
20230720,094900,195039500,113300,113300,113300,113300,0
|
|
20230720,094800,195039500,113300,113300,113300,113300,0
|
|
20230720,094700,195039500,113300,113300,113800,113300,96
|
|
20230720,094600,184162200,113300,113700,113800,113300,82
|
|
20230720,094500,174857300,113500,113800,113800,113500,25
|
|
20230720,094400,172012600,113800,113700,113800,113700,3
|
|
20230720,094300,171671300,113800,113800,113800,113800,0
|
|
20230720,094200,171671300,113800,113600,114800,113200,47
|
|
20230720,094100,166315300,113600,113300,113700,113300,7
|
|
20230720,094000,165520300,113700,112800,113700,112800,150
|
|
20230720,093900,148556400,112500,112500,112500,112500,20
|
|
20230720,093800,146306400,112200,112200,112200,112200,20
|
|
20230720,093700,144062400,112200,112200,112200,112200,5
|
|
20230720,093600,143501400,112200,112300,112300,112200,43
|
|
20230720,093500,138674200,112300,112300,112300,112300,1
|
|
20230720,093400,138561900,112200,112200,112200,112200,5
|
|
20230720,093300,138000900,112300,112300,112300,112300,20
|
|
20230720,093200,135754900,112200,112300,112300,112100,228
|
|
20230720,093100,110184200,112200,112200,112200,112200,0
|
|
20230720,093000,110184200,112200,112200,112200,112200,0
|
|
20230720,092900,110184200,112200,112200,112200,112200,11
|
|
20230720,092800,108950000,112200,112200,112800,112200,35
|
|
20230720,092700,105022400,112200,112200,112200,112200,1
|
|
20230720,092600,104910200,112100,112100,112100,112100,0
|
|
20230720,092500,104910200,112100,112100,112100,112100,0
|
|
20230720,092400,104910200,112100,112100,112100,112100,0
|
|
20230720,092300,104910200,112100,112100,112100,112100,0
|
|
20230720,092200,104910200,112100,112200,112200,112100,30
|
|
20230720,092100,101546500,112100,112100,112100,112100,4
|
|
20230720,092000,101098100,112100,112500,112500,112100,74
|
|
20230720,091900,92801000,112500,112300,112500,112300,15
|
|
20230720,091800,91114300,112300,112300,112300,112300,26
|
|
20230720,091700,88194500,112500,112500,112500,112500,1
|
|
20230720,091600,88082000,112500,112500,112500,112500,37
|
|
20230720,091500,83919500,112000,112100,112100,112000,55
|
|
20230720,091400,77759300,112000,112100,112500,112000,53
|
|
20230720,091300,71819700,112200,112200,112200,112100,27
|
|
20230720,091200,68792400,112200,112300,112300,112200,115
|
|
20230720,091100,55889100,112200,112300,112300,112200,63
|
|
20230720,091000,48819500,112200,112200,112200,112200,23
|
|
20230720,090900,46238900,112300,112300,112800,112300,32
|
|
20230720,090800,42644800,112300,112400,112400,112300,59
|
|
20230720,090700,36019000,112300,112300,112300,112300,5
|
|
20230720,090600,35457500,112300,112400,112400,112300,7
|
|
20230720,090500,34671300,112800,112300,112800,112300,17
|
|
20230720,090400,32761700,112300,112400,112400,112300,7
|
|
20230720,090300,31975400,112500,113000,113000,112500,91
|
|
20230720,090200,21713100,113000,113000,113000,113000,8
|
|
20230720,090100,20809100,113000,113000,113000,113000,0
|
|
20230720,090000,20809100,113000,113100,113100,113000,184
|