584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184100,679791100,56500,56500,56500,56500,295
|
|
20230721,184000,679791100,56500,56500,56500,56500,0
|
|
20230721,183900,679791100,56500,56500,56500,56500,0
|
|
20230721,183800,679791100,56500,56500,56500,56500,0
|
|
20230721,183700,679791100,56500,56500,56500,56500,0
|
|
20230721,183600,679791100,56500,56500,56500,56500,0
|
|
20230721,183500,679791100,56500,56500,56500,56500,0
|
|
20230721,183400,679791100,56500,56500,56500,56500,0
|
|
20230721,183300,679791100,56500,56500,56500,56500,0
|
|
20230721,183200,679791100,56500,56500,56500,56500,0
|
|
20230721,183100,679791100,56500,56500,56500,56500,0
|
|
20230721,183000,679791100,56500,56500,56500,56500,0
|
|
20230721,182900,679791100,56500,56500,56500,56500,0
|
|
20230721,182800,679791100,56500,56500,56500,56500,0
|
|
20230721,182700,679791100,56500,56500,56500,56500,0
|
|
20230721,182600,679791100,56500,56500,56500,56500,0
|
|
20230721,182500,679791100,56500,56500,56500,56500,0
|
|
20230721,182400,679791100,56500,56500,56500,56500,0
|
|
20230721,182300,679791100,56500,56500,56500,56500,0
|
|
20230721,182200,679791100,56500,56500,56500,56500,0
|
|
20230721,182100,679791100,56500,56500,56500,56500,0
|
|
20230721,182000,679791100,56500,56500,56500,56500,0
|
|
20230721,181900,679791100,56500,56500,56500,56500,0
|
|
20230721,181800,679791100,56500,56500,56500,56500,0
|
|
20230721,181700,679791100,56500,56500,56500,56500,0
|
|
20230721,181600,679791100,56500,56500,56500,56500,0
|
|
20230721,181500,679791100,56500,56500,56500,56500,0
|
|
20230721,181400,679791100,56500,56500,56500,56500,0
|
|
20230721,181300,679791100,56500,56500,56500,56500,0
|
|
20230721,181200,679791100,56500,56500,56500,56500,0
|
|
20230721,181100,679791100,56500,56500,56500,56500,295
|
|
20230721,181000,679791100,56500,56500,56500,56500,0
|
|
20230721,180900,679791100,56500,56500,56500,56500,0
|
|
20230721,180800,679791100,56500,56500,56500,56500,0
|
|
20230721,180700,679791100,56500,56500,56500,56500,0
|
|
20230721,180600,679791100,56500,56500,56500,56500,0
|
|
20230721,180500,679791100,56500,56500,56500,56500,0
|
|
20230721,180400,679791100,56500,56500,56500,56500,0
|
|
20230721,180300,679791100,56500,56500,56500,56500,0
|
|
20230721,180200,679791100,56500,56500,56500,56500,0
|
|
20230721,180100,679791100,56500,56500,56500,56500,0
|
|
20230721,180000,679791100,56500,56500,56500,56500,0
|
|
20230721,175900,679791100,56500,56500,56500,56500,0
|
|
20230721,175800,679791100,56500,56500,56500,56500,0
|
|
20230721,175700,679791100,56500,56500,56500,56500,0
|
|
20230721,175600,679791100,56500,56500,56500,56500,0
|
|
20230721,175500,679791100,56500,56500,56500,56500,0
|
|
20230721,175400,679791100,56500,56500,56500,56500,0
|
|
20230721,175300,679791100,56500,56500,56500,56500,0
|
|
20230721,175200,679791100,56500,56500,56500,56500,0
|
|
20230721,175100,679791100,56500,56500,56500,56500,0
|
|
20230721,175000,679791100,56500,56500,56500,56500,0
|
|
20230721,174900,679791100,56500,56500,56500,56500,0
|
|
20230721,174800,679791100,56500,56500,56500,56500,0
|
|
20230721,174700,679791100,56500,56500,56500,56500,0
|
|
20230721,174600,679791100,56500,56500,56500,56500,0
|
|
20230721,174500,679791100,56500,56500,56500,56500,0
|
|
20230721,174400,679791100,56500,56500,56500,56500,0
|
|
20230721,174300,679791100,56500,56500,56500,56500,0
|
|
20230721,174200,679791100,56500,56500,56500,56500,0
|
|
20230721,174100,679791100,56500,56500,56500,56500,295
|
|
20230721,174000,679791100,56500,56500,56500,56500,0
|
|
20230721,173900,679791100,56500,56500,56500,56500,0
|
|
20230721,173800,679791100,56500,56500,56500,56500,0
|
|
20230721,173700,679791100,56500,56500,56500,56500,0
|
|
20230721,173600,679791100,56500,56500,56500,56500,0
|
|
20230721,173500,679791100,56500,56500,56500,56500,0
|
|
20230721,173400,679791100,56500,56500,56500,56500,0
|
|
20230721,173300,679791100,56500,56500,56500,56500,0
|
|
20230721,173200,679791100,56500,56500,56500,56500,0
|
|
20230721,173100,679791100,56500,56500,56500,56500,0
|
|
20230721,173000,679791100,56500,56500,56500,56500,0
|
|
20230721,172900,679791100,56500,56500,56500,56500,0
|
|
20230721,172800,679791100,56500,56500,56500,56500,0
|
|
20230721,172700,679791100,56500,56500,56500,56500,0
|
|
20230721,172600,679791100,56500,56500,56500,56500,0
|
|
20230721,172500,679791100,56500,56500,56500,56500,0
|
|
20230721,172400,679791100,56500,56500,56500,56500,0
|
|
20230721,172300,679791100,56500,56500,56500,56500,0
|
|
20230721,172200,679791100,56500,56500,56500,56500,0
|
|
20230721,172100,679791100,56500,56500,56500,56500,0
|
|
20230721,172000,679791100,56500,56500,56500,56500,0
|
|
20230721,171900,679791100,56500,56500,56500,56500,0
|
|
20230721,171800,679791100,56500,56500,56500,56500,0
|
|
20230721,171700,679791100,56500,56500,56500,56500,0
|
|
20230721,171600,679791100,56500,56500,56500,56500,0
|
|
20230721,171500,679791100,56500,56500,56500,56500,0
|
|
20230721,171400,679791100,56500,56500,56500,56500,0
|
|
20230721,171300,679791100,56500,56500,56500,56500,0
|
|
20230721,171200,679791100,56500,56500,56500,56500,0
|
|
20230721,171100,679791100,56500,56500,56500,56500,295
|
|
20230721,171000,679791100,56500,56500,56500,56500,0
|
|
20230721,170900,679791100,56500,56500,56500,56500,0
|
|
20230721,170800,679791100,56500,56500,56500,56500,0
|
|
20230721,170700,679791100,56500,56500,56500,56500,0
|
|
20230721,170600,679791100,56500,56500,56500,56500,0
|
|
20230721,170500,679791100,56500,56500,56500,56500,0
|
|
20230721,170400,679791100,56500,56500,56500,56500,0
|
|
20230721,170300,679791100,56500,56500,56500,56500,0
|
|
20230721,170200,679791100,56500,56500,56500,56500,0
|
|
20230721,170100,679791100,56500,56500,56500,56500,0
|
|
20230721,170000,679791100,56500,56500,56500,56500,0
|
|
20230721,165900,679791100,56500,56500,56500,56500,0
|
|
20230721,165800,679791100,56500,56500,56500,56500,0
|
|
20230721,165700,679791100,56500,56500,56500,56500,0
|
|
20230721,165600,679791100,56500,56500,56500,56500,0
|
|
20230721,165500,679791100,56500,56500,56500,56500,0
|
|
20230721,165400,679791100,56500,56500,56500,56500,0
|
|
20230721,165300,679791100,56500,56500,56500,56500,0
|
|
20230721,165200,679791100,56500,56500,56500,56500,0
|
|
20230721,165100,679791100,56500,56500,56500,56500,0
|
|
20230721,165000,679791100,56500,56500,56500,56500,0
|
|
20230721,164900,679791100,56500,56500,56500,56500,0
|
|
20230721,164800,679791100,56500,56500,56500,56500,0
|
|
20230721,164700,679791100,56500,56500,56500,56500,0
|
|
20230721,164600,679791100,56500,56500,56500,56500,0
|
|
20230721,164500,679791100,56500,56500,56500,56500,0
|
|
20230721,164400,679791100,56500,56500,56500,56500,0
|
|
20230721,164300,679791100,56500,56500,56500,56500,0
|
|
20230721,164200,679791100,56500,56500,56500,56500,0
|
|
20230721,164100,679791100,56500,56500,56500,56500,295
|
|
20230721,164000,679791100,56500,56500,56500,56500,0
|
|
20230721,163900,679791100,56500,56500,56500,56500,0
|
|
20230721,163800,679791100,56500,56500,56500,56500,0
|
|
20230721,163700,679791100,56500,56500,56500,56500,0
|
|
20230721,163600,679791100,56500,56500,56500,56500,0
|
|
20230721,163500,679791100,56500,56500,56500,56500,0
|
|
20230721,163400,679791100,56500,56500,56500,56500,0
|
|
20230721,163300,679791100,56500,56500,56500,56500,0
|
|
20230721,163200,679791100,56500,56500,56500,56500,0
|
|
20230721,163100,679791100,56500,56500,56500,56500,0
|
|
20230721,163000,679791100,56500,56500,56500,56500,0
|
|
20230721,162900,679791100,56500,56500,56500,56500,0
|
|
20230721,162800,679791100,56500,56500,56500,56500,0
|
|
20230721,162700,679791100,56500,56500,56500,56500,0
|
|
20230721,162600,679791100,56500,56500,56500,56500,0
|
|
20230721,162500,679791100,56500,56500,56500,56500,0
|
|
20230721,162400,679791100,56500,56500,56500,56500,0
|
|
20230721,162300,679791100,56500,56500,56500,56500,0
|
|
20230721,162200,679791100,56500,56500,56500,56500,0
|
|
20230721,162100,679791100,56500,56500,56500,56500,0
|
|
20230721,162000,679791100,56500,56500,56500,56500,0
|
|
20230721,161900,679791100,56500,56500,56500,56500,0
|
|
20230721,161800,679791100,56500,56500,56500,56500,0
|
|
20230721,161700,679791100,56500,56500,56500,56500,0
|
|
20230721,161600,679791100,56500,56500,56500,56500,0
|
|
20230721,161500,679791100,56500,56500,56500,56500,0
|
|
20230721,161400,679791100,56500,56500,56500,56500,0
|
|
20230721,161300,679791100,56500,56500,56500,56500,0
|
|
20230721,161200,679791100,56500,56500,56500,56500,0
|
|
20230721,161100,679791100,56500,56500,56500,56500,295
|
|
20230721,161000,679791100,56500,56500,56500,56500,0
|
|
20230721,160900,679791100,56500,56500,56500,56500,0
|
|
20230721,160800,679791100,56500,56500,56500,56500,0
|
|
20230721,160700,679791100,56500,56500,56500,56500,0
|
|
20230721,160600,679791100,56500,56500,56500,56500,0
|
|
20230721,160500,679791100,56500,56500,56500,56500,0
|
|
20230721,160400,679791100,56500,56500,56500,56500,0
|
|
20230721,160300,679791100,56500,56500,56500,56500,0
|
|
20230721,160200,679791100,56500,56500,56500,56500,0
|
|
20230721,160100,679791100,56500,56500,56500,56500,0
|
|
20230721,160000,679791100,56500,56500,56500,56500,0
|
|
20230721,155900,679791100,56500,56500,56500,56500,0
|
|
20230721,155800,679791100,56500,56500,56500,56500,0
|
|
20230721,155700,679791100,56500,56500,56500,56500,0
|
|
20230721,155600,679791100,56500,56500,56500,56500,0
|
|
20230721,155500,679791100,56500,56500,56500,56500,0
|
|
20230721,155400,679791100,56500,56500,56500,56500,0
|
|
20230721,155300,679791100,56500,56500,56500,56500,0
|
|
20230721,155200,679791100,56500,56500,56500,56500,0
|
|
20230721,155100,679791100,56500,56500,56500,56500,0
|
|
20230721,155000,679791100,56500,56500,56500,56500,0
|
|
20230721,154900,679791100,56500,56500,56500,56500,0
|
|
20230721,154800,679791100,56500,56500,56500,56500,0
|
|
20230721,154700,679791100,56500,56500,56500,56500,0
|
|
20230721,154600,679791100,56500,56500,56500,56500,0
|
|
20230721,154500,679791100,56500,56500,56500,56500,0
|
|
20230721,154400,679791100,56500,56500,56500,56500,0
|
|
20230721,154300,679791100,56500,56500,56500,56500,0
|
|
20230721,154200,679791100,56500,56500,56500,56500,0
|
|
20230721,154100,679791100,56500,56500,56500,56500,295
|
|
20230721,154000,679791100,56500,56500,56500,56500,0
|
|
20230721,153900,679791100,56500,56500,56500,56500,0
|
|
20230721,153800,679791100,56500,56500,56500,56500,0
|
|
20230721,153700,679791100,56500,56500,56500,56500,0
|
|
20230721,153600,679791100,56500,56500,56500,56500,0
|
|
20230721,153500,679791100,56500,56500,56500,56500,0
|
|
20230721,153400,679791100,56500,56500,56500,56500,0
|
|
20230721,153300,679791100,56500,56500,56500,56500,0
|
|
20230721,153200,679791100,56500,56500,56500,56500,0
|
|
20230721,153100,679791100,56500,56500,56500,56500,0
|
|
20230721,153000,679791100,56500,56500,56500,56500,295
|
|
20230721,152900,663123600,56500,56500,56500,56500,0
|
|
20230721,152800,663123600,56500,56500,56500,56500,0
|
|
20230721,152700,663123600,56500,56500,56500,56500,0
|
|
20230721,152600,663123600,56500,56500,56500,56500,0
|
|
20230721,152500,663123600,56500,56500,56500,56500,0
|
|
20230721,152400,663123600,56500,56500,56500,56500,0
|
|
20230721,152300,663123600,56500,56500,56500,56500,0
|
|
20230721,152200,663123600,56500,56500,56500,56500,0
|
|
20230721,152100,663123600,56500,56500,56500,56500,0
|
|
20230721,152000,663123600,56500,56500,56500,56500,0
|
|
20230721,151900,663123600,56500,56600,56600,56500,33
|
|
20230721,151800,661258800,56600,56600,56600,56600,0
|
|
20230721,151700,661258800,56600,56600,56600,56600,19
|
|
20230721,151600,660183400,56600,56600,56600,56600,3
|
|
20230721,151500,660013600,56700,56500,56700,56500,23
|
|
20230721,151400,658711900,56500,56500,56500,56500,92
|
|
20230721,151300,653513900,56600,56500,56600,56400,95
|
|
20230721,151200,648155300,56400,56500,56500,56400,16
|
|
20230721,151100,647252400,56500,56500,56500,56500,5
|
|
20230721,151000,646969900,56600,56600,56600,56600,8
|
|
20230721,150900,646517100,56700,56700,56700,56700,0
|
|
20230721,150800,646517100,56700,56700,56700,56700,0
|
|
20230721,150700,646517100,56700,56700,56700,56700,1
|
|
20230721,150600,646460400,56700,56700,56700,56700,3
|
|
20230721,150500,646290300,56700,56600,56700,56300,1132
|
|
20230721,150400,582394500,56700,56700,56700,56700,84
|
|
20230721,150300,577631700,56800,56800,56800,56800,3
|
|
20230721,150200,577461300,56800,56800,56800,56800,15
|
|
20230721,150100,576609300,56800,56900,56900,56800,11
|
|
20230721,150000,575984000,56900,56900,56900,56900,1
|
|
20230721,145900,575927100,56700,56700,56700,56700,1
|
|
20230721,145800,575870400,56700,56700,56700,56700,0
|
|
20230721,145700,575870400,56700,56700,56700,56700,1
|
|
20230721,145600,575813700,56700,56700,56700,56700,10
|
|
20230721,145500,575246700,56700,56700,56700,56700,0
|
|
20230721,145400,575246700,56700,56800,56800,56700,183
|
|
20230721,145300,564858900,56800,56800,56800,56800,47
|
|
20230721,145200,562189300,56900,56900,56900,56900,1
|
|
20230721,145100,562132400,56900,56900,56900,56900,0
|
|
20230721,145000,562132400,56900,56800,56900,56800,37
|
|
20230721,144900,560030600,56900,56900,56900,56900,0
|
|
20230721,144800,560030600,56900,56900,56900,56900,1
|
|
20230721,144700,559973700,56900,56900,56900,56900,0
|
|
20230721,144600,559973700,56900,56900,56900,56900,1
|
|
20230721,144500,559916800,56900,56900,56900,56900,0
|
|
20230721,144400,559916800,56900,56900,56900,56900,1
|
|
20230721,144300,559859900,56800,56800,56800,56800,10
|
|
20230721,144200,559291900,56900,56900,56900,56900,0
|
|
20230721,144100,559291900,56900,56900,56900,56900,2
|
|
20230721,144000,559178100,56600,56600,56600,56600,0
|
|
20230721,143900,559178100,56600,56600,56600,56600,0
|
|
20230721,143800,559178100,56600,56800,56800,56600,91
|
|
20230721,143700,554009500,56800,56700,56800,56700,105
|
|
20230721,143600,548052000,56700,56700,56700,56700,0
|
|
20230721,143500,548052000,56700,56600,56700,56600,90
|
|
20230721,143400,542949200,56600,56600,56600,56600,0
|
|
20230721,143300,542949200,56600,56600,56600,56600,10
|
|
20230721,143200,542383200,56700,56700,56700,56700,0
|
|
20230721,143100,542383200,56700,56700,56700,56700,0
|
|
20230721,143000,542383200,56700,56700,56700,56700,0
|
|
20230721,142900,542383200,56700,56700,56700,56700,0
|
|
20230721,142800,542383200,56700,56700,56700,56700,0
|
|
20230721,142700,542383200,56700,56700,56700,56700,0
|
|
20230721,142600,542383200,56700,56700,56700,56700,0
|
|
20230721,142500,542383200,56700,56700,56700,56700,22
|
|
20230721,142400,541135800,56700,56700,56700,56700,61
|
|
20230721,142300,537677100,56800,56800,56800,56800,0
|
|
20230721,142200,537677100,56800,56800,56800,56800,0
|
|
20230721,142100,537677100,56800,56800,56800,56800,0
|
|
20230721,142000,537677100,56800,56800,56800,56800,8
|
|
20230721,141900,537222700,56800,56800,56800,56800,0
|
|
20230721,141800,537222700,56800,56800,56800,56800,0
|
|
20230721,141700,537222700,56800,56800,56800,56800,68
|
|
20230721,141600,533360300,56800,56800,56800,56800,0
|
|
20230721,141500,533360300,56800,56700,56800,56700,64
|
|
20230721,141400,529731000,56700,56700,56700,56700,0
|
|
20230721,141300,529731000,56700,56700,56700,56700,45
|
|
20230721,141200,527179500,56600,56600,56600,56600,6
|
|
20230721,141100,526839900,56600,56600,56600,56600,37
|
|
20230721,141000,524745700,56600,56600,56600,56600,0
|
|
20230721,140900,524745700,56600,56600,56600,56600,0
|
|
20230721,140800,524745700,56600,56600,56600,56600,0
|
|
20230721,140700,524745700,56600,56600,56600,56600,99
|
|
20230721,140600,519142300,56700,56700,56700,56700,5
|
|
20230721,140500,518858800,56600,56600,56600,56600,0
|
|
20230721,140400,518858800,56600,56600,56600,56600,5
|
|
20230721,140300,518575800,56600,56600,56600,56600,0
|
|
20230721,140200,518575800,56600,56600,56600,56600,50
|
|
20230721,140100,515745800,56700,56700,56700,56700,0
|
|
20230721,140000,515745800,56700,56700,56700,56700,31
|
|
20230721,135900,513988100,56700,56700,56700,56700,0
|
|
20230721,135800,513988100,56700,56700,56700,56700,8
|
|
20230721,135700,513534500,56600,56600,56600,56600,0
|
|
20230721,135600,513534500,56600,56600,56600,56600,0
|
|
20230721,135500,513534500,56600,56700,56700,56600,200
|
|
20230721,135400,502201200,56700,56700,56700,56700,201
|
|
20230721,135300,490804500,56800,56800,56800,56800,7
|
|
20230721,135200,490406900,56800,56800,56800,56800,0
|
|
20230721,135100,490406900,56800,56800,56800,56800,0
|
|
20230721,135000,490406900,56800,56800,56800,56800,0
|
|
20230721,134900,490406900,56800,56800,56800,56800,0
|
|
20230721,134800,490406900,56800,56800,56800,56800,0
|
|
20230721,134700,490406900,56800,56800,56800,56800,2
|
|
20230721,134600,490293300,56800,56800,56800,56800,5
|
|
20230721,134500,490009300,56800,56800,56800,56800,8
|
|
20230721,134400,489554900,56900,56900,56900,56900,0
|
|
20230721,134300,489554900,56900,56800,56900,56800,2
|
|
20230721,134200,489441200,56900,56800,56900,56800,9
|
|
20230721,134100,488929200,56900,56900,56900,56900,2
|
|
20230721,134000,488815400,56900,56900,56900,56900,0
|
|
20230721,133900,488815400,56900,56900,56900,56900,0
|
|
20230721,133800,488815400,56900,56900,56900,56900,0
|
|
20230721,133700,488815400,56900,56900,56900,56900,0
|
|
20230721,133600,488815400,56900,56900,56900,56900,0
|
|
20230721,133500,488815400,56900,56900,56900,56900,1
|
|
20230721,133400,488758500,56900,57000,57000,56900,2
|
|
20230721,133300,488644600,57000,57000,57000,57000,0
|
|
20230721,133200,488644600,57000,56900,57000,56900,3
|
|
20230721,133100,488473800,57000,56900,57000,56900,132
|
|
20230721,133000,480962900,56800,56800,56800,56800,0
|
|
20230721,132900,480962900,56800,56800,56800,56800,0
|
|
20230721,132800,480962900,56800,56800,56800,56800,0
|
|
20230721,132700,480962900,56800,56800,56800,56800,0
|
|
20230721,132600,480962900,56800,56800,56800,56800,0
|
|
20230721,132500,480962900,56800,56800,56800,56800,0
|
|
20230721,132400,480962900,56800,56800,56800,56800,16
|
|
20230721,132300,480054100,56800,56800,56800,56800,4
|
|
20230721,132200,479826900,56800,56800,56800,56800,20
|
|
20230721,132100,478690900,56800,56800,56800,56800,1
|
|
20230721,132000,478634100,56800,56900,56900,56800,200
|
|
20230721,131900,467264100,56900,56900,56900,56900,0
|
|
20230721,131800,467264100,56900,56900,56900,56900,0
|
|
20230721,131700,467264100,56900,56900,56900,56900,0
|
|
20230721,131600,467264100,56900,56900,56900,56900,1
|
|
20230721,131500,467207200,56900,56900,56900,56900,0
|
|
20230721,131400,467207200,56900,56900,56900,56900,0
|
|
20230721,131300,467207200,56900,56900,56900,56900,0
|
|
20230721,131200,467207200,56900,56900,56900,56900,0
|
|
20230721,131100,467207200,56900,56900,56900,56900,1
|
|
20230721,131000,467150300,56800,56800,56800,56800,0
|
|
20230721,130900,467150300,56800,56900,56900,56800,26
|
|
20230721,130800,465673400,56900,56900,56900,56900,0
|
|
20230721,130700,465673400,56900,56900,56900,56900,0
|
|
20230721,130600,465673400,56900,56900,56900,56900,0
|
|
20230721,130500,465673400,56900,56900,56900,56900,21
|
|
20230721,130400,464478500,56900,56900,56900,56900,0
|
|
20230721,130300,464478500,56900,56900,56900,56900,0
|
|
20230721,130200,464478500,56900,56900,56900,56900,54
|
|
20230721,130100,461405900,56900,56900,56900,56900,0
|
|
20230721,130000,461405900,56900,56900,56900,56900,1
|
|
20230721,125900,461349000,56900,56700,56900,56700,20
|
|
20230721,125800,460213000,56900,56900,56900,56900,0
|
|
20230721,125700,460213000,56900,56900,56900,56900,0
|
|
20230721,125600,460213000,56900,56900,56900,56900,0
|
|
20230721,125500,460213000,56900,56900,56900,56900,2
|
|
20230721,125400,460099200,57000,57000,57000,57000,1
|
|
20230721,125300,460042200,56900,56900,56900,56900,0
|
|
20230721,125200,460042200,56900,56900,56900,56900,1
|
|
20230721,125100,459985300,57000,57000,57000,57000,2
|
|
20230721,125000,459871300,56800,56800,56800,56800,75
|
|
20230721,124900,455611300,56800,56800,56800,56800,0
|
|
20230721,124800,455611300,56800,56800,56800,56800,0
|
|
20230721,124700,455611300,56800,56800,56800,56800,0
|
|
20230721,124600,455611300,56800,56800,56800,56800,0
|
|
20230721,124500,455611300,56800,56800,56800,56800,0
|
|
20230721,124400,455611300,56800,56800,56800,56800,20
|
|
20230721,124300,454475300,56800,56800,56800,56800,0
|
|
20230721,124200,454475300,56800,56800,56800,56800,34
|
|
20230721,124100,452544100,56800,56800,56800,56800,0
|
|
20230721,124000,452544100,56800,56800,56800,56800,0
|
|
20230721,123900,452544100,56800,56800,56800,56800,0
|
|
20230721,123800,452544100,56800,56800,56800,56800,0
|
|
20230721,123700,452544100,56800,56800,56800,56800,1
|
|
20230721,123600,452487300,56900,56900,56900,56900,0
|
|
20230721,123500,452487300,56900,56600,56900,56600,1106
|
|
20230721,123400,389689400,56600,56600,56600,56600,0
|
|
20230721,123300,389689400,56600,56600,56600,56600,0
|
|
20230721,123200,389689400,56600,56600,56600,56600,0
|
|
20230721,123100,389689400,56600,56600,56600,56600,0
|
|
20230721,123000,389689400,56600,56600,56600,56600,0
|
|
20230721,122900,389689400,56600,56600,56600,56600,0
|
|
20230721,122800,389689400,56600,56600,56600,56600,32
|
|
20230721,122700,387878200,56600,56600,56600,56600,0
|
|
20230721,122600,387878200,56600,56600,56600,56600,0
|
|
20230721,122500,387878200,56600,56600,56600,56600,0
|
|
20230721,122400,387878200,56600,56600,56600,56600,0
|
|
20230721,122300,387878200,56600,56600,56600,56600,50
|
|
20230721,122200,385048200,56700,56700,56700,56700,0
|
|
20230721,122100,385048200,56700,56700,56700,56700,0
|
|
20230721,122000,385048200,56700,56700,56700,56700,0
|
|
20230721,121900,385048200,56700,56700,56700,56700,2
|
|
20230721,121800,384934800,56600,56600,56600,56600,0
|
|
20230721,121700,384934800,56600,56600,56600,56600,0
|
|
20230721,121600,384934800,56600,56600,56600,56600,5
|
|
20230721,121500,384651800,56600,56600,56600,56600,0
|
|
20230721,121400,384651800,56600,56600,56600,56600,0
|
|
20230721,121300,384651800,56600,56600,56600,56600,0
|
|
20230721,121200,384651800,56600,56600,56600,56600,0
|
|
20230721,121100,384651800,56600,56600,56600,56600,0
|
|
20230721,121000,384651800,56600,56600,56600,56600,0
|
|
20230721,120900,384651800,56600,56600,56600,56600,100
|
|
20230721,120800,378991800,56600,56600,56600,56600,30
|
|
20230721,120700,377293800,56700,56700,56700,56700,0
|
|
20230721,120600,377293800,56700,56700,56700,56700,18
|
|
20230721,120500,376273200,56700,56700,56700,56700,0
|
|
20230721,120400,376273200,56700,56700,56700,56700,130
|
|
20230721,120300,368902200,56700,56700,56700,56700,0
|
|
20230721,120200,368902200,56700,56700,56700,56700,3
|
|
20230721,120100,368732100,56700,56700,56700,56700,0
|
|
20230721,120000,368732100,56700,56700,56700,56700,0
|
|
20230721,115900,368732100,56700,56700,56700,56700,10
|
|
20230721,115800,368165100,56800,56800,56800,56800,10
|
|
20230721,115700,367597100,56800,56800,56800,56800,0
|
|
20230721,115600,367597100,56800,56800,56800,56800,8
|
|
20230721,115500,367142700,56800,56800,56800,56800,0
|
|
20230721,115400,367142700,56800,56800,56800,56800,0
|
|
20230721,115300,367142700,56800,56800,56800,56800,0
|
|
20230721,115200,367142700,56800,56800,56800,56800,0
|
|
20230721,115100,367142700,56800,56800,56800,56800,2
|
|
20230721,115000,367029100,56800,56800,56800,56800,0
|
|
20230721,114900,367029100,56800,56800,56800,56800,0
|
|
20230721,114800,367029100,56800,56800,56800,56800,0
|
|
20230721,114700,367029100,56800,56800,56800,56800,0
|
|
20230721,114600,367029100,56800,56800,56800,56800,88
|
|
20230721,114500,362030700,56700,56700,56700,56700,0
|
|
20230721,114400,362030700,56700,56700,56700,56700,0
|
|
20230721,114300,362030700,56700,56700,56700,56700,0
|
|
20230721,114200,362030700,56700,56700,56700,56700,1
|
|
20230721,114100,361974000,56700,56600,56700,56600,50
|
|
20230721,114000,359142000,56600,56600,56600,56600,40
|
|
20230721,113900,356878000,56600,56600,56600,56600,0
|
|
20230721,113800,356878000,56600,56600,56600,56600,0
|
|
20230721,113700,356878000,56600,56600,56600,56600,0
|
|
20230721,113600,356878000,56600,56600,56600,56600,15
|
|
20230721,113500,356029000,56600,56600,56600,56600,0
|
|
20230721,113400,356029000,56600,56600,56600,56600,0
|
|
20230721,113300,356029000,56600,56600,56600,56600,0
|
|
20230721,113200,356029000,56600,56600,56600,56600,0
|
|
20230721,113100,356029000,56600,56600,56600,56600,0
|
|
20230721,113000,356029000,56600,56600,56600,56600,0
|
|
20230721,112900,356029000,56600,56600,56600,56600,5
|
|
20230721,112800,355746000,56700,56700,56700,56700,0
|
|
20230721,112700,355746000,56700,56700,56700,56700,0
|
|
20230721,112600,355746000,56700,56700,56700,56700,0
|
|
20230721,112500,355746000,56700,56700,56700,56700,0
|
|
20230721,112400,355746000,56700,56700,56700,56700,80
|
|
20230721,112300,351210000,56700,56700,56700,56700,0
|
|
20230721,112200,351210000,56700,56700,56700,56700,80
|
|
20230721,112100,346674000,56700,56700,56700,56700,0
|
|
20230721,112000,346674000,56700,56700,56700,56700,114
|
|
20230721,111900,340210200,56600,56600,56600,56600,40
|
|
20230721,111800,337946200,56600,56600,56600,56600,0
|
|
20230721,111700,337946200,56600,56600,56600,56600,0
|
|
20230721,111600,337946200,56600,56600,56600,56600,0
|
|
20230721,111500,337946200,56600,56600,56600,56600,10
|
|
20230721,111400,337380200,56600,56600,56600,56600,0
|
|
20230721,111300,337380200,56600,56600,56600,56600,0
|
|
20230721,111200,337380200,56600,56600,56600,56600,0
|
|
20230721,111100,337380200,56600,56600,56600,56600,0
|
|
20230721,111000,337380200,56600,56600,56600,56600,0
|
|
20230721,110900,337380200,56600,56600,56600,56600,0
|
|
20230721,110800,337380200,56600,56600,56600,56600,20
|
|
20230721,110700,336248200,56700,56700,56700,56700,0
|
|
20230721,110600,336248200,56700,56700,56700,56700,52
|
|
20230721,110500,333299800,56700,56700,56700,56700,0
|
|
20230721,110400,333299800,56700,56700,56700,56700,0
|
|
20230721,110300,333299800,56700,56700,56700,56700,0
|
|
20230721,110200,333299800,56700,56700,56700,56700,1
|
|
20230721,110100,333243100,56500,56500,56500,56500,3
|
|
20230721,110000,333073600,56500,56500,56500,56500,20
|
|
20230721,105900,331943600,56500,56500,56500,56500,2
|
|
20230721,105800,331830600,56500,56500,56500,56500,7
|
|
20230721,105700,331435100,56500,56500,56500,56500,11
|
|
20230721,105600,330813600,56500,56500,56500,56500,0
|
|
20230721,105500,330813600,56500,56500,56500,56500,0
|
|
20230721,105400,330813600,56500,56600,56600,56500,58
|
|
20230721,105300,327536400,56600,56600,56600,56600,10
|
|
20230721,105200,326970400,56700,56700,56700,56700,1
|
|
20230721,105100,326913700,56700,56700,56700,56700,0
|
|
20230721,105000,326913700,56700,56700,56700,56700,0
|
|
20230721,104900,326913700,56700,56700,56700,56700,40
|
|
20230721,104800,324645700,56800,56800,56800,56800,0
|
|
20230721,104700,324645700,56800,56800,56800,56800,0
|
|
20230721,104600,324645700,56800,56800,56800,56800,0
|
|
20230721,104500,324645700,56800,56800,56800,56800,0
|
|
20230721,104400,324645700,56800,56800,56800,56800,2
|
|
20230721,104300,324532100,56800,56800,56800,56800,3
|
|
20230721,104200,324361700,56800,56800,56800,56800,0
|
|
20230721,104100,324361700,56800,56800,56800,56800,0
|
|
20230721,104000,324361700,56800,56800,56800,56800,0
|
|
20230721,103900,324361700,56800,56800,56800,56800,0
|
|
20230721,103800,324361700,56800,56800,56800,56800,0
|
|
20230721,103700,324361700,56800,56600,56800,56600,33
|
|
20230721,103600,322491300,56500,56500,56500,56500,10
|
|
20230721,103500,321926300,56600,56600,56600,56600,2
|
|
20230721,103400,321813100,56500,56500,56500,56500,0
|
|
20230721,103300,321813100,56500,56500,56500,56500,13
|
|
20230721,103200,321078600,56500,56500,56500,56500,2
|
|
20230721,103100,320965600,56500,56500,56500,56500,0
|
|
20230721,103000,320965600,56500,56600,56600,56500,50
|
|
20230721,102900,318139700,56500,56500,56500,56500,1
|
|
20230721,102800,318083200,56500,56500,56500,56500,47
|
|
20230721,102700,315427700,56600,56600,56600,56600,0
|
|
20230721,102600,315427700,56600,56700,56800,56600,36
|
|
20230721,102500,313388800,56600,56600,56600,56600,20
|
|
20230721,102400,312256800,56600,56700,56700,56600,49
|
|
20230721,102300,309481500,56700,56700,56700,56700,48
|
|
20230721,102200,306759900,56700,56700,56700,56700,10
|
|
20230721,102100,306192900,56700,56700,56700,56700,2
|
|
20230721,102000,306079500,56700,56700,56700,56700,0
|
|
20230721,101900,306079500,56700,56700,56700,56700,0
|
|
20230721,101800,306079500,56700,56700,56700,56700,23
|
|
20230721,101700,304775400,56700,56700,56700,56700,2
|
|
20230721,101600,304662000,56700,56700,56700,56700,0
|
|
20230721,101500,304662000,56700,56600,56700,56600,95
|
|
20230721,101400,299280500,56500,56500,56500,56500,2
|
|
20230721,101300,299167500,56500,56500,56500,56500,0
|
|
20230721,101200,299167500,56500,56500,56500,56500,5
|
|
20230721,101100,298885000,56400,56400,56400,56400,0
|
|
20230721,101000,298885000,56400,56400,56400,56400,63
|
|
20230721,100900,295331800,56400,56300,56400,56300,221
|
|
20230721,100800,282871100,56300,56300,56300,56300,25
|
|
20230721,100700,281463600,56300,56300,56300,56300,10
|
|
20230721,100600,280900600,56300,56300,56300,56300,0
|
|
20230721,100500,280900600,56300,56300,56300,56300,0
|
|
20230721,100400,280900600,56300,56300,56300,56300,10
|
|
20230721,100300,280337600,56300,56300,56300,56300,10
|
|
20230721,100200,279774600,56300,56300,56300,56300,0
|
|
20230721,100100,279774600,56300,56300,56300,56300,21
|
|
20230721,100000,278592300,56300,56300,56300,56300,5
|
|
20230721,095900,278310800,56400,56400,56400,56400,0
|
|
20230721,095800,278310800,56400,56400,56400,56400,66
|
|
20230721,095700,274588400,56500,56500,56500,56500,33
|
|
20230721,095600,272723900,56600,56600,56600,56600,0
|
|
20230721,095500,272723900,56600,56600,56600,56600,0
|
|
20230721,095400,272723900,56600,56600,56600,56600,20
|
|
20230721,095300,271591900,56600,56500,56600,56500,53
|
|
20230721,095200,268597100,56600,56600,56600,56600,0
|
|
20230721,095100,268597100,56600,56600,56600,56600,116
|
|
20230721,095000,262031500,56700,56700,56700,56700,10
|
|
20230721,094900,261464500,56700,56700,56700,56700,0
|
|
20230721,094800,261464500,56700,56700,56700,56700,16
|
|
20230721,094700,260557300,56800,56800,56800,56800,0
|
|
20230721,094600,260557300,56800,56800,56800,56800,43
|
|
20230721,094500,258114900,56700,56700,56700,56700,13
|
|
20230721,094400,257377800,56600,56600,56600,56600,25
|
|
20230721,094300,255962800,56500,56400,56500,56400,56
|
|
20230721,094200,252799200,56300,56300,56300,56300,0
|
|
20230721,094100,252799200,56300,56300,56300,56300,0
|
|
20230721,094000,252799200,56300,56300,56300,56300,0
|
|
20230721,093900,252799200,56300,56100,56300,56100,60
|
|
20230721,093800,249428200,56100,56100,56100,56100,311
|
|
20230721,093700,231981100,56000,56000,56000,56000,20
|
|
20230721,093600,230861100,56000,56100,56100,56000,189
|
|
20230721,093500,220271400,56100,56100,56100,56100,0
|
|
20230721,093400,220271400,56100,56100,56100,56100,0
|
|
20230721,093300,220271400,56100,56100,56100,56100,10
|
|
20230721,093200,219710400,56100,56100,56100,56100,0
|
|
20230721,093100,219710400,56100,56100,56100,56100,6
|
|
20230721,093000,219373800,56100,56100,56100,56000,64
|
|
20230721,092900,215788600,56100,56100,56100,56100,1
|
|
20230721,092800,215732500,56100,56100,56100,56100,9
|
|
20230721,092700,215227600,56100,56000,56100,56000,101
|
|
20230721,092600,209571500,56000,56100,56100,56000,100
|
|
20230721,092500,203966500,56000,56000,56000,56000,0
|
|
20230721,092400,203966500,56000,56000,56000,56000,0
|
|
20230721,092300,203966500,56000,56000,56000,56000,5
|
|
20230721,092200,203686500,56000,56200,56200,56000,173
|
|
20230721,092100,193990100,56300,56400,56400,56300,642
|
|
20230721,092000,157845300,56400,56400,56400,56400,49
|
|
20230721,091900,155081700,56400,56400,56400,56400,0
|
|
20230721,091800,155081700,56400,56400,56400,56400,0
|
|
20230721,091700,155081700,56400,56400,56400,56400,275
|
|
20230721,091600,139571700,56400,56400,56400,56400,5
|
|
20230721,091500,139289700,56400,56400,56400,56400,61
|
|
20230721,091400,135849300,56400,56400,56400,56400,39
|
|
20230721,091300,133649700,56400,56500,56500,56300,228
|
|
20230721,091200,120797300,56500,56400,56500,56400,470
|
|
20230721,091100,94289200,56400,56400,56400,56400,30
|
|
20230721,091000,92597200,56400,56500,56500,56400,26
|
|
20230721,090900,91130200,56600,56600,56600,56600,58
|
|
20230721,090800,87847400,56500,56500,56500,56500,89
|
|
20230721,090700,82818900,56500,56500,56500,56500,38
|
|
20230721,090600,80671900,56500,56500,56500,56500,5
|
|
20230721,090500,80389400,56500,56600,56700,56400,81
|
|
20230721,090400,75801900,56400,56500,56500,56400,120
|
|
20230721,090300,69033800,56600,56600,56600,56300,44
|
|
20230721,090200,66555400,56700,56300,56700,56300,91
|
|
20230721,090100,61431700,56300,56300,56300,56300,10
|
|
20230721,090000,60868700,56300,56100,56300,56100,1085
|