651 lines
37 KiB
CSV
651 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194800,55162725700,101000,101000,101000,101000,6390
|
|
20230721,194700,55162725700,101000,101000,101000,101000,0
|
|
20230721,194600,55162725700,101000,101000,101000,101000,0
|
|
20230721,194500,55162725700,101000,101000,101000,101000,0
|
|
20230721,194400,55162725700,101000,101000,101000,101000,0
|
|
20230721,194300,55162725700,101000,101000,101000,101000,0
|
|
20230721,194200,55162725700,101000,101000,101000,101000,0
|
|
20230721,194100,55162725700,101000,101000,101000,101000,0
|
|
20230721,194000,55162725700,101000,101000,101000,101000,0
|
|
20230721,193900,55162725700,101000,101000,101000,101000,0
|
|
20230721,193800,55162725700,101000,101000,101000,101000,0
|
|
20230721,193700,55162725700,101000,101000,101000,101000,0
|
|
20230721,193600,55162725700,101000,101000,101000,101000,0
|
|
20230721,193500,55162725700,101000,101000,101000,101000,0
|
|
20230721,193400,55162725700,101000,101000,101000,101000,0
|
|
20230721,193300,55162725700,101000,101000,101000,101000,0
|
|
20230721,193200,55162725700,101000,101000,101000,101000,0
|
|
20230721,193100,55162725700,101000,101000,101000,101000,0
|
|
20230721,193000,55162725700,101000,101000,101000,101000,0
|
|
20230721,192900,55162725700,101000,101000,101000,101000,0
|
|
20230721,192800,55162725700,101000,101000,101000,101000,0
|
|
20230721,192700,55162725700,101000,101000,101000,101000,0
|
|
20230721,192600,55162725700,101000,101000,101000,101000,0
|
|
20230721,192500,55162725700,101000,101000,101000,101000,0
|
|
20230721,192400,55162725700,101000,101000,101000,101000,0
|
|
20230721,192300,55162725700,101000,101000,101000,101000,0
|
|
20230721,192200,55162725700,101000,101000,101000,101000,0
|
|
20230721,192100,55162725700,101000,101000,101000,101000,0
|
|
20230721,192000,55162725700,101000,101000,101000,101000,0
|
|
20230721,191900,55162725700,101000,101000,101000,101000,0
|
|
20230721,191800,55162725700,101000,101000,101000,101000,6390
|
|
20230721,191700,55162725700,101000,101000,101000,101000,0
|
|
20230721,191600,55162725700,101000,101000,101000,101000,0
|
|
20230721,191500,55162725700,101000,101000,101000,101000,0
|
|
20230721,191400,55162725700,101000,101000,101000,101000,0
|
|
20230721,191300,55162725700,101000,101000,101000,101000,0
|
|
20230721,191200,55162725700,101000,101000,101000,101000,0
|
|
20230721,191100,55162725700,101000,101000,101000,101000,0
|
|
20230721,191000,55162725700,101000,101000,101000,101000,0
|
|
20230721,190900,55162725700,101000,101000,101000,101000,0
|
|
20230721,190800,55162725700,101000,101000,101000,101000,0
|
|
20230721,190700,55162725700,101000,101000,101000,101000,0
|
|
20230721,190600,55162725700,101000,101000,101000,101000,0
|
|
20230721,190500,55162725700,101000,101000,101000,101000,0
|
|
20230721,190400,55162725700,101000,101000,101000,101000,0
|
|
20230721,190300,55162725700,101000,101000,101000,101000,0
|
|
20230721,190200,55162725700,101000,101000,101000,101000,0
|
|
20230721,190100,55162725700,101000,101000,101000,101000,0
|
|
20230721,190000,55162725700,101000,101000,101000,101000,0
|
|
20230721,185900,55162725700,101000,101000,101000,101000,0
|
|
20230721,185800,55162725700,101000,101000,101000,101000,0
|
|
20230721,185700,55162725700,101000,101000,101000,101000,0
|
|
20230721,185600,55162725700,101000,101000,101000,101000,0
|
|
20230721,185500,55162725700,101000,101000,101000,101000,0
|
|
20230721,185400,55162725700,101000,101000,101000,101000,0
|
|
20230721,185300,55162725700,101000,101000,101000,101000,0
|
|
20230721,185200,55162725700,101000,101000,101000,101000,0
|
|
20230721,185100,55162725700,101000,101000,101000,101000,0
|
|
20230721,185000,55162725700,101000,101000,101000,101000,0
|
|
20230721,184900,55162725700,101000,101000,101000,101000,0
|
|
20230721,184800,55162725700,101000,101000,101000,101000,6390
|
|
20230721,184700,55162725700,101000,101000,101000,101000,0
|
|
20230721,184600,55162725700,101000,101000,101000,101000,0
|
|
20230721,184500,55162725700,101000,101000,101000,101000,0
|
|
20230721,184400,55162725700,101000,101000,101000,101000,0
|
|
20230721,184300,55162725700,101000,101000,101000,101000,0
|
|
20230721,184200,55162725700,101000,101000,101000,101000,0
|
|
20230721,184100,55162725700,101000,101000,101000,101000,0
|
|
20230721,184000,55162725700,101000,101000,101000,101000,0
|
|
20230721,183900,55162725700,101000,101000,101000,101000,0
|
|
20230721,183800,55162725700,101000,101000,101000,101000,0
|
|
20230721,183700,55162725700,101000,101000,101000,101000,0
|
|
20230721,183600,55162725700,101000,101000,101000,101000,0
|
|
20230721,183500,55162725700,101000,101000,101000,101000,0
|
|
20230721,183400,55162725700,101000,101000,101000,101000,0
|
|
20230721,183300,55162725700,101000,101000,101000,101000,0
|
|
20230721,183200,55162725700,101000,101000,101000,101000,0
|
|
20230721,183100,55162725700,101000,101000,101000,101000,0
|
|
20230721,183000,55162725700,101000,101000,101000,101000,0
|
|
20230721,182900,55162725700,101000,101000,101000,101000,0
|
|
20230721,182800,55162725700,101000,101000,101000,101000,0
|
|
20230721,182700,55162725700,101000,101000,101000,101000,0
|
|
20230721,182600,55162725700,101000,101000,101000,101000,0
|
|
20230721,182500,55162725700,101000,101000,101000,101000,0
|
|
20230721,182400,55162725700,101000,101000,101000,101000,0
|
|
20230721,182300,55162725700,101000,101000,101000,101000,0
|
|
20230721,182200,55162725700,101000,101000,101000,101000,0
|
|
20230721,182100,55162725700,101000,101000,101000,101000,0
|
|
20230721,182000,55162725700,101000,101000,101000,101000,0
|
|
20230721,181900,55162725700,101000,101000,101000,101000,0
|
|
20230721,181800,55162725700,101000,101000,101000,101000,6390
|
|
20230721,181700,55162725700,101000,101000,101000,101000,0
|
|
20230721,181600,55162725700,101000,101000,101000,101000,0
|
|
20230721,181500,55162725700,101000,101000,101000,101000,0
|
|
20230721,181400,55162725700,101000,101000,101000,101000,0
|
|
20230721,181300,55162725700,101000,101000,101000,101000,0
|
|
20230721,181200,55162725700,101000,101000,101000,101000,0
|
|
20230721,181100,55162725700,101000,101000,101000,101000,0
|
|
20230721,181000,55162725700,101000,101000,101000,101000,0
|
|
20230721,180900,55162725700,101000,101000,101000,101000,0
|
|
20230721,180800,55162725700,101000,101000,101000,101000,0
|
|
20230721,180700,55162725700,101000,101000,101000,101000,0
|
|
20230721,180600,55162725700,101000,101000,101000,101000,0
|
|
20230721,180500,55162725700,101000,101000,101000,101000,0
|
|
20230721,180400,55162725700,101000,101000,101000,101000,0
|
|
20230721,180300,55162725700,101000,101000,101000,101000,0
|
|
20230721,180200,55162725700,101000,101000,101000,101000,0
|
|
20230721,180100,55162725700,101000,101000,101000,101000,0
|
|
20230721,180000,55162725700,101000,101000,101000,101000,0
|
|
20230721,175900,55162725700,101000,101000,101000,101000,0
|
|
20230721,175800,55162725700,101000,101000,101000,101000,0
|
|
20230721,175700,55162725700,101000,101000,101000,101000,0
|
|
20230721,175600,55162725700,101000,101000,101000,101000,0
|
|
20230721,175500,55162725700,101000,101000,101000,101000,0
|
|
20230721,175400,55162725700,101000,101000,101000,101000,0
|
|
20230721,175300,55162725700,101000,101000,101000,101000,0
|
|
20230721,175200,55162725700,101000,101000,101000,101000,0
|
|
20230721,175100,55162725700,101000,101000,101000,101000,0
|
|
20230721,175000,55162725700,101000,101000,101000,101000,0
|
|
20230721,174900,55162725700,101000,101000,101000,101000,0
|
|
20230721,174800,55162725700,101000,101000,101000,101000,6390
|
|
20230721,174700,55162725700,101000,101000,101000,101000,0
|
|
20230721,174600,55162725700,101000,101000,101000,101000,0
|
|
20230721,174500,55162725700,101000,101000,101000,101000,0
|
|
20230721,174400,55162725700,101000,101000,101000,101000,0
|
|
20230721,174300,55162725700,101000,101000,101000,101000,0
|
|
20230721,174200,55162725700,101000,101000,101000,101000,0
|
|
20230721,174100,55162725700,101000,101000,101000,101000,0
|
|
20230721,174000,55162725700,101000,101000,101000,101000,0
|
|
20230721,173900,55162725700,101000,101000,101000,101000,0
|
|
20230721,173800,55162725700,101000,101000,101000,101000,0
|
|
20230721,173700,55162725700,101000,101000,101000,101000,0
|
|
20230721,173600,55162725700,101000,101000,101000,101000,0
|
|
20230721,173500,55162725700,101000,101000,101000,101000,0
|
|
20230721,173400,55162725700,101000,101000,101000,101000,0
|
|
20230721,173300,55162725700,101000,101000,101000,101000,0
|
|
20230721,173200,55162725700,101000,101000,101000,101000,0
|
|
20230721,173100,55162725700,101000,101000,101000,101000,0
|
|
20230721,173000,55162725700,101000,101000,101000,101000,0
|
|
20230721,172900,55162725700,101000,101000,101000,101000,0
|
|
20230721,172800,55162725700,101000,101000,101000,101000,0
|
|
20230721,172700,55162725700,101000,101000,101000,101000,0
|
|
20230721,172600,55162725700,101000,101000,101000,101000,0
|
|
20230721,172500,55162725700,101000,101000,101000,101000,0
|
|
20230721,172400,55162725700,101000,101000,101000,101000,0
|
|
20230721,172300,55162725700,101000,101000,101000,101000,0
|
|
20230721,172200,55162725700,101000,101000,101000,101000,0
|
|
20230721,172100,55162725700,101000,101000,101000,101000,0
|
|
20230721,172000,55162725700,101000,101000,101000,101000,0
|
|
20230721,171900,55162725700,101000,101000,101000,101000,0
|
|
20230721,171800,55162725700,101000,101000,101000,101000,6390
|
|
20230721,171700,55162725700,101000,101000,101000,101000,0
|
|
20230721,171600,55162725700,101000,101000,101000,101000,0
|
|
20230721,171500,55162725700,101000,101000,101000,101000,0
|
|
20230721,171400,55162725700,101000,101000,101000,101000,0
|
|
20230721,171300,55162725700,101000,101000,101000,101000,0
|
|
20230721,171200,55162725700,101000,101000,101000,101000,0
|
|
20230721,171100,55162725700,101000,101000,101000,101000,0
|
|
20230721,171000,55162725700,101000,101000,101000,101000,0
|
|
20230721,170900,55162725700,101000,101000,101000,101000,0
|
|
20230721,170800,55162725700,101000,101000,101000,101000,0
|
|
20230721,170700,55162725700,101000,101000,101000,101000,0
|
|
20230721,170600,55162725700,101000,101000,101000,101000,0
|
|
20230721,170500,55162725700,101000,101000,101000,101000,0
|
|
20230721,170400,55162725700,101000,101000,101000,101000,0
|
|
20230721,170300,55162725700,101000,101000,101000,101000,0
|
|
20230721,170200,55162725700,101000,101000,101000,101000,0
|
|
20230721,170100,55162725700,101000,101000,101000,101000,0
|
|
20230721,170000,55162725700,101000,101000,101000,101000,0
|
|
20230721,165900,55162725700,101000,101000,101000,101000,0
|
|
20230721,165800,55162725700,101000,101000,101000,101000,0
|
|
20230721,165700,55162725700,101000,101000,101000,101000,0
|
|
20230721,165600,55162725700,101000,101000,101000,101000,0
|
|
20230721,165500,55162725700,101000,101000,101000,101000,0
|
|
20230721,165400,55162725700,101000,101000,101000,101000,0
|
|
20230721,165300,55162725700,101000,101000,101000,101000,0
|
|
20230721,165200,55162725700,101000,101000,101000,101000,0
|
|
20230721,165100,55162725700,101000,101000,101000,101000,0
|
|
20230721,165000,55162725700,101000,101000,101000,101000,0
|
|
20230721,164900,55162725700,101000,101000,101000,101000,0
|
|
20230721,164800,55162725700,101000,101000,101000,101000,6390
|
|
20230721,164700,55162725700,101000,101000,101000,101000,0
|
|
20230721,164600,55162725700,101000,101000,101000,101000,0
|
|
20230721,164500,55162725700,101000,101000,101000,101000,0
|
|
20230721,164400,55162725700,101000,101000,101000,101000,0
|
|
20230721,164300,55162725700,101000,101000,101000,101000,0
|
|
20230721,164200,55162725700,101000,101000,101000,101000,0
|
|
20230721,164100,55162725700,101000,101000,101000,101000,0
|
|
20230721,164000,55162725700,101000,101000,101000,101000,0
|
|
20230721,163900,55162725700,101000,101000,101000,101000,0
|
|
20230721,163800,55162725700,101000,101000,101000,101000,0
|
|
20230721,163700,55162725700,101000,101000,101000,101000,0
|
|
20230721,163600,55162725700,101000,101000,101000,101000,0
|
|
20230721,163500,55162725700,101000,101000,101000,101000,0
|
|
20230721,163400,55162725700,101000,101000,101000,101000,0
|
|
20230721,163300,55162725700,101000,101000,101000,101000,0
|
|
20230721,163200,55162725700,101000,101000,101000,101000,0
|
|
20230721,163100,55162725700,101000,101000,101000,101000,0
|
|
20230721,163000,55162725700,101000,101000,101000,101000,0
|
|
20230721,162900,55162725700,101000,101000,101000,101000,0
|
|
20230721,162800,55162725700,101000,101000,101000,101000,0
|
|
20230721,162700,55162725700,101000,101000,101000,101000,0
|
|
20230721,162600,55162725700,101000,101000,101000,101000,0
|
|
20230721,162500,55162725700,101000,101000,101000,101000,0
|
|
20230721,162400,55162725700,101000,101000,101000,101000,0
|
|
20230721,162300,55162725700,101000,101000,101000,101000,0
|
|
20230721,162200,55162725700,101000,101000,101000,101000,0
|
|
20230721,162100,55162725700,101000,101000,101000,101000,0
|
|
20230721,162000,55162725700,101000,101000,101000,101000,0
|
|
20230721,161900,55162725700,101000,101000,101000,101000,0
|
|
20230721,161800,55162725700,101000,101000,101000,101000,6390
|
|
20230721,161700,55162725700,101000,101000,101000,101000,0
|
|
20230721,161600,55162725700,101000,101000,101000,101000,0
|
|
20230721,161500,55162725700,101000,101000,101000,101000,0
|
|
20230721,161400,55162725700,101000,101000,101000,101000,0
|
|
20230721,161300,55162725700,101000,101000,101000,101000,0
|
|
20230721,161200,55162725700,101000,101000,101000,101000,0
|
|
20230721,161100,55162725700,101000,101000,101000,101000,0
|
|
20230721,161000,55162725700,101000,101000,101000,101000,0
|
|
20230721,160900,55162725700,101000,101000,101000,101000,0
|
|
20230721,160800,55162725700,101000,101000,101000,101000,0
|
|
20230721,160700,55162725700,101000,101000,101000,101000,0
|
|
20230721,160600,55162725700,101000,101000,101000,101000,0
|
|
20230721,160500,55162725700,101000,101000,101000,101000,0
|
|
20230721,160400,55162725700,101000,101000,101000,101000,0
|
|
20230721,160300,55162725700,101000,101000,101000,101000,0
|
|
20230721,160200,55162725700,101000,101000,101000,101000,0
|
|
20230721,160100,55162725700,101000,101000,101000,101000,0
|
|
20230721,160000,55162725700,101000,101000,101000,101000,0
|
|
20230721,155900,55162725700,101000,101000,101000,101000,0
|
|
20230721,155800,55162725700,101000,101000,101000,101000,0
|
|
20230721,155700,55162725700,101000,101000,101000,101000,0
|
|
20230721,155600,55162725700,101000,101000,101000,101000,0
|
|
20230721,155500,55162725700,101000,101000,101000,101000,0
|
|
20230721,155400,55162725700,101000,101000,101000,101000,0
|
|
20230721,155300,55162725700,101000,101000,101000,101000,0
|
|
20230721,155200,55162725700,101000,101000,101000,101000,0
|
|
20230721,155100,55162725700,101000,101000,101000,101000,0
|
|
20230721,155000,55162725700,101000,101000,101000,101000,0
|
|
20230721,154900,55162725700,101000,101000,101000,101000,0
|
|
20230721,154800,55162725700,101000,101000,101000,101000,6390
|
|
20230721,154700,55162725700,101000,101000,101000,101000,0
|
|
20230721,154600,55162725700,101000,101000,101000,101000,0
|
|
20230721,154500,55162725700,101000,101000,101000,101000,0
|
|
20230721,154400,55162725700,101000,101000,101000,101000,0
|
|
20230721,154300,55162725700,101000,101000,101000,101000,0
|
|
20230721,154200,55162725700,101000,101000,101000,101000,0
|
|
20230721,154100,55162725700,101000,101000,101000,101000,0
|
|
20230721,154000,55162725700,101000,101000,101000,101000,0
|
|
20230721,153900,55162725700,101000,101000,101000,101000,0
|
|
20230721,153800,55162725700,101000,101000,101000,101000,0
|
|
20230721,153700,55162725700,101000,101000,101000,101000,0
|
|
20230721,153600,55162725700,101000,101000,101000,101000,0
|
|
20230721,153500,55162725700,101000,101000,101000,101000,0
|
|
20230721,153400,55162725700,101000,101000,101000,101000,0
|
|
20230721,153300,55162725700,101000,101000,101000,101000,0
|
|
20230721,153200,55162725700,101000,101000,101000,101000,0
|
|
20230721,153100,55162725700,101000,101000,101000,101000,0
|
|
20230721,153000,55162725700,101000,101000,101000,101000,6390
|
|
20230721,152900,54517335700,100900,100900,100900,100900,0
|
|
20230721,152800,54517335700,100900,100900,100900,100900,0
|
|
20230721,152700,54517335700,100900,100900,100900,100900,0
|
|
20230721,152600,54517335700,100900,100900,100900,100900,0
|
|
20230721,152500,54517335700,100900,100900,100900,100900,0
|
|
20230721,152400,54517335700,100900,100900,100900,100900,0
|
|
20230721,152300,54517335700,100900,100900,100900,100900,0
|
|
20230721,152200,54517335700,100900,100900,100900,100900,0
|
|
20230721,152100,54517335700,100900,100900,100900,100900,0
|
|
20230721,152000,54517335700,100900,100900,100900,100900,0
|
|
20230721,151900,54517335700,100900,100600,101000,100600,1862
|
|
20230721,151800,54329684900,100700,100800,101000,100600,771
|
|
20230721,151700,54251978700,100600,100900,101000,100600,1110
|
|
20230721,151600,54140022500,100900,101000,101100,100900,752
|
|
20230721,151500,54064095300,101100,101200,101300,101000,938
|
|
20230721,151400,53969204200,101300,101100,101300,101100,2250
|
|
20230721,151300,53741556400,101100,101100,101200,101100,819
|
|
20230721,151200,53658738900,101000,101100,101200,101000,1183
|
|
20230721,151100,53539140800,101100,101100,101200,101000,869
|
|
20230721,151000,53451279300,100900,101100,101200,100900,1807
|
|
20230721,150900,53268683100,101200,101200,101200,101100,1122
|
|
20230721,150800,53155142900,101200,100900,101300,100900,2818
|
|
20230721,150700,52870266600,101000,100700,101000,100700,2003
|
|
20230721,150600,52668167800,100800,100700,100800,100600,690
|
|
20230721,150500,52598677300,100700,100500,100800,100500,1583
|
|
20230721,150400,52439362000,100500,100400,100500,100400,450
|
|
20230721,150300,52394156700,100400,100300,100400,100300,219
|
|
20230721,150200,52372176000,100300,100500,100500,100200,1801
|
|
20230721,150100,52191326300,100500,100400,100500,100400,301
|
|
20230721,150000,52161088600,100400,100400,100500,100300,396
|
|
20230721,145900,52121337900,100400,100400,100400,100300,2054
|
|
20230721,145800,51915125500,100300,100000,100400,100000,2327
|
|
20230721,145700,51681919300,100100,100000,100100,100000,209
|
|
20230721,145600,51661012300,100000,100000,100100,100000,252
|
|
20230721,145500,51635805200,100100,100100,100200,100100,336
|
|
20230721,145400,51602169600,100100,100200,100200,100100,150
|
|
20230721,145300,51587143900,100200,100100,100200,100000,294
|
|
20230721,145200,51557736200,100000,100100,100100,99900,562
|
|
20230721,145100,51501560900,100100,100000,100200,100000,259
|
|
20230721,145000,51475639400,100000,100000,100000,99900,280
|
|
20230721,144900,51447641700,100000,100100,100100,100000,219
|
|
20230721,144800,51425729900,100100,100000,100100,100000,169
|
|
20230721,144700,51408823000,100000,100000,100200,99900,430
|
|
20230721,144600,51365842300,100000,100100,100200,100000,385
|
|
20230721,144500,51327305700,100100,100200,100200,100100,408
|
|
20230721,144400,51286443000,100200,100100,100200,100100,1029
|
|
20230721,144300,51183399200,100100,100200,100200,100100,197
|
|
20230721,144200,51163667200,100200,100200,100200,100100,137
|
|
20230721,144100,51149948400,100200,100200,100200,100100,343
|
|
20230721,144000,51115588000,100200,100100,100200,100100,37
|
|
20230721,143900,51111881300,100200,100100,100200,100100,722
|
|
20230721,143800,51039554600,100200,100200,100300,100100,391
|
|
20230721,143700,51000376200,100200,100200,100200,100100,355
|
|
20230721,143600,50964805400,100200,100000,100200,100000,205
|
|
20230721,143500,50944277400,100000,99800,100000,99700,113
|
|
20230721,143400,50932984700,99800,99600,99800,99500,1190
|
|
20230721,143300,50814391200,99600,99500,99600,99500,143
|
|
20230721,143200,50800160900,99500,99600,99600,99500,133
|
|
20230721,143100,50786926700,99500,99600,99700,99500,788
|
|
20230721,143000,50708451200,99400,99700,99700,99400,986
|
|
20230721,142900,50610272000,99700,99800,99800,99700,782
|
|
20230721,142800,50532257900,99800,99900,100000,99800,551
|
|
20230721,142700,50477220700,100000,100100,100200,100000,711
|
|
20230721,142600,50406108800,100100,100100,100200,100100,90
|
|
20230721,142500,50397092900,100200,100200,100200,100100,248
|
|
20230721,142400,50372254400,100100,100200,100200,100100,55
|
|
20230721,142300,50366744900,100100,100200,100200,100100,683
|
|
20230721,142200,50298320100,100200,100200,100300,100200,92
|
|
20230721,142100,50289101500,100200,100200,100300,100200,454
|
|
20230721,142000,50243609500,100200,100300,100300,100200,924
|
|
20230721,141900,50151024500,100200,100400,100400,100200,793
|
|
20230721,141800,50071518900,100300,100400,100400,100300,348
|
|
20230721,141700,50036592800,100300,100400,100400,100300,61
|
|
20230721,141600,50030474300,100400,100200,100400,100200,77
|
|
20230721,141500,50022752900,100200,100300,100300,100200,58
|
|
20230721,141400,50016937900,100300,100300,100400,100200,201
|
|
20230721,141300,49996776900,100300,100300,100400,100300,303
|
|
20230721,141200,49966383700,100200,100300,100300,100200,240
|
|
20230721,141100,49942330100,100200,100500,100500,100200,1650
|
|
20230721,141000,49776765000,100500,100400,100500,100400,562
|
|
20230721,140900,49720328900,100400,100500,100500,100400,655
|
|
20230721,140800,49654553500,100500,100500,100500,100400,95
|
|
20230721,140700,49645014200,100500,100500,100500,100400,216
|
|
20230721,140600,49623308200,100400,100400,100500,100400,790
|
|
20230721,140500,49543979400,100500,100500,100500,100400,895
|
|
20230721,140400,49454034300,100500,100400,100500,100400,968
|
|
20230721,140300,49356783200,100400,100200,100400,100200,412
|
|
20230721,140200,49315471600,100200,100200,100200,100100,296
|
|
20230721,140100,49285813000,100200,100100,100200,100000,222
|
|
20230721,140000,49263585000,100100,100100,100100,100000,73
|
|
20230721,135900,49256278400,100100,100100,100100,100000,141
|
|
20230721,135800,49242165000,100100,100100,100100,100000,142
|
|
20230721,135700,49227951300,100100,100000,100100,100000,103
|
|
20230721,135600,49217646700,100000,100000,100000,100000,585
|
|
20230721,135500,49159146700,100000,100000,100000,100000,115
|
|
20230721,135400,49147646700,100000,99800,100000,99800,437
|
|
20230721,135300,49103981400,99800,99700,99800,99700,46
|
|
20230721,135200,49099391300,99700,99600,99700,99600,158
|
|
20230721,135100,49083642900,99600,99600,99600,99600,41
|
|
20230721,135000,49079559300,99600,99600,99600,99600,12
|
|
20230721,134900,49078364100,99600,99600,99600,99600,290
|
|
20230721,134800,49049480100,99600,99500,99600,99500,228
|
|
20230721,134700,49026786600,99500,99500,99600,99500,195
|
|
20230721,134600,49007373100,99500,99400,99500,99400,29
|
|
20230721,134500,49004489300,99400,99700,99700,99400,647
|
|
20230721,134400,48940112400,99500,99600,99700,99500,293
|
|
20230721,134300,48910933500,99700,99700,99700,99600,167
|
|
20230721,134200,48894297800,99600,99600,99700,99600,432
|
|
20230721,134100,48851240200,99600,99600,99600,99600,51
|
|
20230721,134000,48846160600,99600,99600,99700,99600,236
|
|
20230721,133900,48822654000,99600,99600,99600,99600,7
|
|
20230721,133800,48821956800,99600,99700,99700,99600,69
|
|
20230721,133700,48815078500,99700,99700,99800,99700,146
|
|
20230721,133600,48800521300,99800,99700,99800,99700,201
|
|
20230721,133500,48780471400,99600,99600,99700,99600,175
|
|
20230721,133400,48763037800,99600,99600,99800,99600,137
|
|
20230721,133300,48749386400,99700,99700,99800,99600,208
|
|
20230721,133200,48728649000,99700,99700,99700,99700,91
|
|
20230721,133100,48719576300,99500,99500,99600,99500,503
|
|
20230721,133000,48669525600,99500,99600,99700,99500,314
|
|
20230721,132900,48638255400,99700,99500,99700,99400,306
|
|
20230721,132800,48607764800,99500,99200,99500,99200,129
|
|
20230721,132700,48594945000,99200,99100,99200,99000,115
|
|
20230721,132600,48583546900,99100,99100,99200,99000,162
|
|
20230721,132500,48567499300,99100,98900,99100,98800,436
|
|
20230721,132400,48524332900,98800,98800,99000,98700,204
|
|
20230721,132300,48504177800,98800,99000,99100,98700,1700
|
|
20230721,132200,48336077500,99000,99100,99100,98900,1448
|
|
20230721,132100,48192679500,99100,99300,99300,99100,1763
|
|
20230721,132000,48017846100,99300,99400,99500,99200,733
|
|
20230721,131900,47945049500,99500,99500,99600,99400,1174
|
|
20230721,131800,47828248100,99500,99600,99600,99500,289
|
|
20230721,131700,47799465600,99700,99700,99800,99500,2868
|
|
20230721,131600,47513742600,99700,99700,99900,99700,124
|
|
20230721,131500,47501374900,99700,99700,99700,99700,168
|
|
20230721,131400,47484625300,99600,99700,99800,99600,273
|
|
20230721,131300,47457403400,99700,99800,99800,99700,172
|
|
20230721,131200,47440253300,99800,99900,100000,99800,106
|
|
20230721,131100,47429670900,99900,99900,100000,99900,512
|
|
20230721,131000,47378512100,99900,99900,100000,99900,566
|
|
20230721,130900,47321968300,99900,100000,100000,99900,262
|
|
20230721,130800,47295782200,100100,99900,100100,99800,145
|
|
20230721,130700,47281295000,99900,99900,100000,99700,594
|
|
20230721,130600,47222005300,100000,99900,100000,99900,182
|
|
20230721,130500,47203810900,99900,100000,100100,99900,51
|
|
20230721,130400,47198710200,100100,100100,100200,100100,63
|
|
20230721,130300,47192403500,100100,100000,100100,99800,222
|
|
20230721,130200,47170214500,99900,100000,100100,99800,217
|
|
20230721,130100,47148515300,100000,100000,100100,99600,1512
|
|
20230721,130000,46997561700,100000,100000,100100,100000,15
|
|
20230721,125900,46996061500,100000,100000,100000,100000,11
|
|
20230721,125800,46994961500,100000,100000,100300,99900,140
|
|
20230721,125700,46980965500,100000,100000,100000,100000,29
|
|
20230721,125600,46978065500,100000,100000,100100,100000,68
|
|
20230721,125500,46971264500,100000,100000,100100,100000,472
|
|
20230721,125400,46924063100,100000,100100,100300,100000,103
|
|
20230721,125300,46913752500,100100,100200,100200,100100,36
|
|
20230721,125200,46910146600,100200,100200,100200,100100,27
|
|
20230721,125100,46907441700,100200,100200,100200,100200,2
|
|
20230721,125000,46907241300,100200,100100,100200,100000,335
|
|
20230721,124900,46873706100,100100,100100,100200,100100,155
|
|
20230721,124800,46858190200,100300,100500,100500,100300,435
|
|
20230721,124700,46814538100,100400,100400,100500,100400,63
|
|
20230721,124600,46808212400,100300,100300,100300,100000,255
|
|
20230721,124500,46782681300,100300,100200,100300,100100,236
|
|
20230721,124400,46759048900,100200,100500,100500,100100,579
|
|
20230721,124300,46701005600,100400,100500,100500,100400,287
|
|
20230721,124200,46672188000,100500,100500,100700,100500,418
|
|
20230721,124100,46630173200,100500,100800,100800,100400,1898
|
|
20230721,124000,46439099300,100900,100800,100900,100700,503
|
|
20230721,123900,46388393100,100800,100700,100800,100600,410
|
|
20230721,123800,46347083300,100700,100600,100700,100600,429
|
|
20230721,123700,46303885200,100700,100600,100700,100600,236
|
|
20230721,123600,46280129900,100600,100600,100600,100600,251
|
|
20230721,123500,46254879300,100600,100500,100600,100500,440
|
|
20230721,123400,46210616400,100500,100600,100600,100500,745
|
|
20230721,123300,46135700000,100500,100500,100600,100500,497
|
|
20230721,123200,46085751400,100500,100400,100600,100400,175
|
|
20230721,123100,46068168700,100400,100600,100600,100400,651
|
|
20230721,123000,46002687000,100600,100500,100700,100400,549
|
|
20230721,122900,45947452700,100500,100500,100500,100400,289
|
|
20230721,122800,45918411100,100500,100200,100500,100200,429
|
|
20230721,122700,45875382500,100300,100300,100300,100200,127
|
|
20230721,122600,45862646000,100200,100100,100200,100100,143
|
|
20230721,122500,45848321000,100000,100000,100100,100000,411
|
|
20230721,122400,45807200700,100000,100300,100300,100000,214
|
|
20230721,122300,45785768200,100300,100300,100400,100100,294
|
|
20230721,122200,45756286800,100400,100500,100500,100300,845
|
|
20230721,122100,45671451200,100500,100500,100500,100400,1460
|
|
20230721,122000,45524730700,100500,100300,100500,100300,1477
|
|
20230721,121900,45376435800,100300,100100,100400,100100,221
|
|
20230721,121800,45354277100,100300,100000,100300,100000,677
|
|
20230721,121700,45286473700,100000,99800,100100,99800,441
|
|
20230721,121600,45242387000,99800,99800,100000,99700,278
|
|
20230721,121500,45214657900,99800,100000,100000,99700,198
|
|
20230721,121400,45194906400,100000,100000,100100,100000,103
|
|
20230721,121300,45184606200,100100,99700,100100,99700,484
|
|
20230721,121200,45136250500,99700,99700,99800,99700,107
|
|
20230721,121100,45125582500,99700,99600,99700,99600,81
|
|
20230721,121000,45117508400,99700,99700,99700,99600,135
|
|
20230721,120900,45104059200,99600,99700,99700,99600,16
|
|
20230721,120800,45102465000,99700,99600,99700,99600,174
|
|
20230721,120700,45085128300,99600,99500,99600,99500,137
|
|
20230721,120600,45071484600,99600,99500,99700,99500,58
|
|
20230721,120500,45065708500,99500,99500,99700,99500,69
|
|
20230721,120400,45058829800,99500,99600,99600,99500,79
|
|
20230721,120300,45050967200,99600,99400,99600,99400,305
|
|
20230721,120200,45020641200,99400,99700,99700,99400,1662
|
|
20230721,120100,44855250100,99600,99600,99600,99600,3
|
|
20230721,120000,44854951300,99800,99600,99800,99500,106
|
|
20230721,115900,44844385000,99600,99700,99800,99600,387
|
|
20230721,115800,44805839500,99600,99700,99800,99600,556
|
|
20230721,115700,44750399200,99600,99700,99700,99600,194
|
|
20230721,115600,44731076200,99600,99700,99700,99600,524
|
|
20230721,115500,44678876800,99700,99800,99800,99700,912
|
|
20230721,115400,44587948800,99800,99800,99800,99700,575
|
|
20230721,115300,44530574800,99700,99700,99800,99700,96
|
|
20230721,115200,44521003500,99800,99800,99900,99700,167
|
|
20230721,115100,44504338900,99800,99900,99900,99700,348
|
|
20230721,115000,44469600300,99800,99900,99900,99800,422
|
|
20230721,114900,44427482600,99800,99800,99900,99800,110
|
|
20230721,114800,44416502000,99900,99900,100000,99900,418
|
|
20230721,114700,44374743000,99900,99900,100000,99900,112
|
|
20230721,114600,44363546800,99900,100000,100000,99900,19
|
|
20230721,114500,44361647100,99900,100000,100100,99900,477
|
|
20230721,114400,44313950400,100000,100000,100000,99900,139
|
|
20230721,114300,44300057700,100000,100000,100000,99900,126
|
|
20230721,114200,44287468800,100000,99800,100000,99800,82
|
|
20230721,114100,44279282900,99800,99700,100000,99700,105
|
|
20230721,114000,44268811500,99700,99800,99800,99700,107
|
|
20230721,113900,44258136800,99800,99900,99900,99800,174
|
|
20230721,113800,44240761900,99900,100200,100200,99900,752
|
|
20230721,113700,44165537000,100200,100200,100300,100200,254
|
|
20230721,113600,44140071000,100200,100200,100200,100200,50
|
|
20230721,113500,44135061000,100100,100400,100400,100000,333
|
|
20230721,113400,44101723600,100400,100200,100400,100200,213
|
|
20230721,113300,44080362500,100200,100000,100200,99900,822
|
|
20230721,113200,43998113200,100000,99900,100000,99900,160
|
|
20230721,113100,43982118500,99900,99900,99900,99700,212
|
|
20230721,113000,43960963100,99900,99700,99900,99700,108
|
|
20230721,112900,43950194700,99700,99900,100000,99700,15
|
|
20230721,112800,43948698300,99800,99700,99800,99600,63
|
|
20230721,112700,43942415200,99600,99700,99700,99600,169
|
|
20230721,112600,43925566800,99700,99700,99700,99700,99
|
|
20230721,112500,43915696500,99700,99800,99800,99700,114
|
|
20230721,112400,43904330500,99800,99700,99800,99700,107
|
|
20230721,112300,43893660000,99700,99900,99900,99700,142
|
|
20230721,112200,43879494400,99900,99800,99900,99800,167
|
|
20230721,112100,43862822700,99800,99900,100000,99800,462
|
|
20230721,112000,43816688600,100000,99900,100000,99800,196
|
|
20230721,111900,43797098200,99900,100000,100000,99900,7
|
|
20230721,111800,43796398800,99800,99800,100000,99800,191
|
|
20230721,111700,43777315200,100000,99900,100000,99800,90
|
|
20230721,111600,43768331000,99800,100000,100000,99800,134
|
|
20230721,111500,43754949000,100000,100000,100000,99800,383
|
|
20230721,111400,43716701900,100000,100000,100100,100000,33
|
|
20230721,111300,43713401700,100000,99900,100100,99900,195
|
|
20230721,111200,43693899800,99900,99900,99900,99800,124
|
|
20230721,111100,43681514000,99900,99900,100200,99900,451
|
|
20230721,111000,43636429900,99900,100000,100200,99900,378
|
|
20230721,110900,43598636600,100000,100100,100100,99900,340
|
|
20230721,110800,43564638100,100100,100100,100200,100100,154
|
|
20230721,110700,43549219900,100100,99900,100400,99900,594
|
|
20230721,110600,43489686500,99900,100000,100100,99900,228
|
|
20230721,110500,43466888400,100000,100000,100200,100000,236
|
|
20230721,110400,43443258200,100000,99900,100000,99800,89
|
|
20230721,110300,43434369100,99900,100000,100000,99800,183
|
|
20230721,110200,43416073600,100000,100200,100200,99800,459
|
|
20230721,110100,43370183800,100100,99900,100100,99900,502
|
|
20230721,110000,43320009300,99900,99700,99900,99700,108
|
|
20230721,105900,43309231700,99800,99700,99900,99700,131
|
|
20230721,105800,43296149100,99900,99500,99900,99500,144
|
|
20230721,105700,43281811300,99600,99800,99900,99500,326
|
|
20230721,105600,43249325700,99800,99700,99800,99600,204
|
|
20230721,105500,43228992600,99700,99600,99700,99600,615
|
|
20230721,105400,43167682100,99600,99900,100000,99600,702
|
|
20230721,105300,43097670100,99900,100000,100000,99900,202
|
|
20230721,105200,43077486200,100100,99900,100100,99900,162
|
|
20230721,105100,43061285900,100000,99900,100000,99900,186
|
|
20230721,105000,43042700800,99900,99900,100000,99900,199
|
|
20230721,104900,43022819100,99800,100100,100100,99800,954
|
|
20230721,104800,42927490400,100100,100100,100300,100100,233
|
|
20230721,104700,42904164900,100100,100000,100100,100000,82
|
|
20230721,104600,42895963900,100000,100300,100400,100000,183
|
|
20230721,104500,42877641600,100100,100100,100300,100000,566
|
|
20230721,104400,42820979800,100200,100400,100400,100100,216
|
|
20230721,104300,42799352700,100200,100100,100500,100000,1338
|
|
20230721,104200,42665101800,100000,100400,100400,100000,948
|
|
20230721,104100,42570109700,100500,99900,100500,99800,1618
|
|
20230721,104000,42407937200,99800,99800,99900,99500,1192
|
|
20230721,103900,42289047400,99800,99500,99800,99400,513
|
|
20230721,103800,42237953100,99400,99300,99500,99300,233
|
|
20230721,103700,42214799700,99300,99300,99300,99200,218
|
|
20230721,103600,42193159100,99200,99100,99300,99100,133
|
|
20230721,103500,42179969000,99200,98900,99200,98900,479
|
|
20230721,103400,42132530900,99000,99000,99000,98900,462
|
|
20230721,103300,42086823700,99000,98900,99100,98900,308
|
|
20230721,103200,42056332700,98900,98600,98900,98500,1202
|
|
20230721,103100,41937662000,98400,98200,98600,98100,601
|
|
20230721,103000,41878628900,98200,98200,98200,98100,982
|
|
20230721,102900,41782238900,98200,98800,98800,98200,2830
|
|
20230721,102800,41503632000,98700,98800,99000,98700,1748
|
|
20230721,102700,41330876900,98900,99000,99000,98500,1896
|
|
20230721,102600,41143821500,99000,99000,99000,98800,564
|
|
20230721,102500,41088077700,98900,98900,99000,98700,1154
|
|
20230721,102400,40974060100,98800,98900,99100,98800,1089
|
|
20230721,102300,40866321700,99000,99100,99200,98900,622
|
|
20230721,102200,40804768400,99200,99200,99300,99100,403
|
|
20230721,102100,40764783400,99200,99300,99500,99000,1401
|
|
20230721,102000,40625688400,99400,99300,99400,99300,308
|
|
20230721,101900,40595098600,99300,99300,99400,99200,673
|
|
20230721,101800,40528243800,99300,99600,99600,99300,702
|
|
20230721,101700,40458415600,99600,99500,99700,99400,832
|
|
20230721,101600,40375589500,99500,99500,99500,99400,822
|
|
20230721,101500,40293828400,99500,98800,99500,98700,481
|
|
20230721,101400,40246094800,98800,98500,99000,98400,2401
|
|
20230721,101300,40009365500,98500,98800,98800,98500,2519
|
|
20230721,101200,39761130900,98700,98900,98900,98600,2188
|
|
20230721,101100,39545215800,98900,98900,99000,98800,1746
|
|
20230721,101000,39372555600,98900,99000,99000,98900,2341
|
|
20230721,100900,39140962200,98900,99300,99400,98800,4614
|
|
20230721,100800,38684039000,99200,99600,99600,99200,3022
|
|
20230721,100700,38383577900,99500,99900,99900,99500,3347
|
|
20230721,100600,38050061400,99900,100200,100200,99800,3078
|
|
20230721,100500,37742193200,100200,100200,100200,100100,448
|
|
20230721,100400,37697344500,100200,100400,100400,100100,899
|
|
20230721,100300,37607273100,100400,100200,100400,100100,551
|
|
20230721,100200,37552056300,100100,100300,100500,100000,817
|
|
20230721,100100,37470214900,100000,100000,100300,99800,768
|
|
20230721,100000,37393458800,99900,100000,100000,99900,435
|
|
20230721,095900,37349978400,99900,99800,100000,99800,493
|
|
20230721,095800,37300747100,99800,100200,100200,99800,4629
|
|
20230721,095700,36838054200,100100,100300,100300,100100,368
|
|
20230721,095600,36801189100,100300,100300,100400,100100,685
|
|
20230721,095500,36732574600,100300,100300,100400,100200,553
|
|
20230721,095400,36677145000,100300,100000,100500,100000,871
|
|
20230721,095300,36589852300,100000,100200,100300,100000,4162
|
|
20230721,095200,36173497300,100200,100400,100400,100100,2762
|
|
20230721,095100,35896633000,100300,100400,100500,100300,1613
|
|
20230721,095000,35734722600,100500,100500,100500,100400,1308
|
|
20230721,094900,35603332400,100600,101200,101200,100500,2335
|
|
20230721,094800,35367961500,101200,101300,101300,101100,929
|
|
20230721,094700,35273927700,101200,101200,101300,101100,847
|
|
20230721,094600,35188228000,101200,101200,101500,101100,1112
|
|
20230721,094500,35075696900,101200,101100,101200,101100,529
|
|
20230721,094400,35022173100,101200,101000,101200,101000,447
|
|
20230721,094300,34976985400,101000,100800,101100,100700,593
|
|
20230721,094200,34917120800,100800,100400,100800,100400,881
|
|
20230721,094100,34828563700,100400,100300,100400,100300,793
|
|
20230721,094000,34748997800,100300,100500,100500,100300,1324
|
|
20230721,093900,34616084300,100600,100800,100900,100500,1965
|
|
20230721,093800,34418264800,100800,100500,100800,100500,713
|
|
20230721,093700,34346526000,100500,100600,100700,100200,2887
|
|
20230721,093600,34056630300,100600,101400,101500,100500,2162
|
|
20230721,093500,33838525700,101400,102200,102200,101200,2412
|
|
20230721,093400,33593300800,102200,102200,102300,101900,1904
|
|
20230721,093300,33398789000,102100,101800,102400,101800,3341
|
|
20230721,093200,33057528200,101800,101000,101800,101000,1414
|
|
20230721,093100,32914008200,101000,101000,101100,100600,1392
|
|
20230721,093000,32773476500,100900,100400,101000,100200,3280
|
|
20230721,092900,32444113100,100400,100400,100600,100300,2106
|
|
20230721,092800,32232582000,100600,100800,100900,100400,2089
|
|
20230721,092700,32022441600,100700,101100,101300,100700,1503
|
|
20230721,092600,31870628600,101100,101300,101600,101000,4027
|
|
20230721,092500,31463047600,101300,100600,101500,100600,2379
|
|
20230721,092400,31222626300,100600,100300,100700,100300,2172
|
|
20230721,092300,31004403300,100500,100200,100700,100100,3112
|
|
20230721,092200,30692242800,100100,100600,100600,99600,9418
|
|
20230721,092100,29749281800,100800,101700,101900,100600,8391
|
|
20230721,092000,28899778200,101900,102500,102600,101400,6554
|
|
20230721,091900,28232666600,102600,101600,102600,101500,4998
|
|
20230721,091800,27723415200,101600,103400,103500,101500,11488
|
|
20230721,091700,26547105200,103500,104300,104300,103500,7274
|
|
20230721,091600,25791412100,104300,103800,104300,103700,6668
|
|
20230721,091500,25097454000,103800,104400,104400,103000,10301
|
|
20230721,091400,24026777400,104400,103300,104400,103300,13127
|
|
20230721,091300,22661646800,103400,103300,103400,102900,5349
|
|
20230721,091200,22109733900,103200,102500,103300,102200,6590
|
|
20230721,091100,21433370600,102300,103100,103300,102300,6907
|
|
20230721,091000,20722857900,103100,102400,103300,101800,9941
|
|
20230721,090900,19701491900,102400,104000,104400,102200,24622
|
|
20230721,090800,17147687400,104100,103500,104200,103200,19562
|
|
20230721,090700,15117342800,103500,103500,103700,102900,16226
|
|
20230721,090600,13440168000,103400,101700,103500,101700,22354
|
|
20230721,090500,11143663600,101700,101800,102000,101500,6206
|
|
20230721,090400,10512391800,102000,102200,102500,101100,15637
|
|
20230721,090300,8918814400,102200,101000,102300,100600,20428
|
|
20230721,090200,6842124800,101000,101300,101500,100200,17795
|
|
20230721,090100,5046725300,101300,99900,101800,99800,25683
|
|
20230721,090000,2455490800,99900,99100,99900,98600,24569
|