591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184800,932489100,53100,53100,53100,53100,1621
|
|
20230719,184700,932489100,53100,53100,53100,53100,0
|
|
20230719,184600,932489100,53100,53100,53100,53100,0
|
|
20230719,184500,932489100,53100,53100,53100,53100,0
|
|
20230719,184400,932489100,53100,53100,53100,53100,0
|
|
20230719,184300,932489100,53100,53100,53100,53100,0
|
|
20230719,184200,932489100,53100,53100,53100,53100,0
|
|
20230719,184100,932489100,53100,53100,53100,53100,0
|
|
20230719,184000,932489100,53100,53100,53100,53100,0
|
|
20230719,183900,932489100,53100,53100,53100,53100,0
|
|
20230719,183800,932489100,53100,53100,53100,53100,0
|
|
20230719,183700,932489100,53100,53100,53100,53100,0
|
|
20230719,183600,932489100,53100,53100,53100,53100,0
|
|
20230719,183500,932489100,53100,53100,53100,53100,0
|
|
20230719,183400,932489100,53100,53100,53100,53100,0
|
|
20230719,183300,932489100,53100,53100,53100,53100,0
|
|
20230719,183200,932489100,53100,53100,53100,53100,0
|
|
20230719,183100,932489100,53100,53100,53100,53100,0
|
|
20230719,183000,932489100,53100,53100,53100,53100,0
|
|
20230719,182900,932489100,53100,53100,53100,53100,0
|
|
20230719,182800,932489100,53100,53100,53100,53100,0
|
|
20230719,182700,932489100,53100,53100,53100,53100,0
|
|
20230719,182600,932489100,53100,53100,53100,53100,0
|
|
20230719,182500,932489100,53100,53100,53100,53100,0
|
|
20230719,182400,932489100,53100,53100,53100,53100,0
|
|
20230719,182300,932489100,53100,53100,53100,53100,0
|
|
20230719,182200,932489100,53100,53100,53100,53100,0
|
|
20230719,182100,932489100,53100,53100,53100,53100,0
|
|
20230719,182000,932489100,53100,53100,53100,53100,0
|
|
20230719,181900,932489100,53100,53100,53100,53100,0
|
|
20230719,181800,932489100,53100,53100,53100,53100,1621
|
|
20230719,181700,932489100,53100,53100,53100,53100,0
|
|
20230719,181600,932489100,53100,53100,53100,53100,0
|
|
20230719,181500,932489100,53100,53100,53100,53100,0
|
|
20230719,181400,932489100,53100,53100,53100,53100,0
|
|
20230719,181300,932489100,53100,53100,53100,53100,0
|
|
20230719,181200,932489100,53100,53100,53100,53100,0
|
|
20230719,181100,932489100,53100,53100,53100,53100,0
|
|
20230719,181000,932489100,53100,53100,53100,53100,0
|
|
20230719,180900,932489100,53100,53100,53100,53100,0
|
|
20230719,180800,932489100,53100,53100,53100,53100,0
|
|
20230719,180700,932489100,53100,53100,53100,53100,0
|
|
20230719,180600,932489100,53100,53100,53100,53100,0
|
|
20230719,180500,932489100,53100,53100,53100,53100,0
|
|
20230719,180400,932489100,53100,53100,53100,53100,0
|
|
20230719,180300,932489100,53100,53100,53100,53100,0
|
|
20230719,180200,932489100,53100,53100,53100,53100,0
|
|
20230719,180100,932489100,53100,53100,53100,53100,0
|
|
20230719,180000,932489100,53100,53100,53100,53100,0
|
|
20230719,175900,932489100,53100,53100,53100,53100,0
|
|
20230719,175800,932489100,53100,53100,53100,53100,0
|
|
20230719,175700,932489100,53100,53100,53100,53100,0
|
|
20230719,175600,932489100,53100,53100,53100,53100,0
|
|
20230719,175500,932489100,53100,53100,53100,53100,0
|
|
20230719,175400,932489100,53100,53100,53100,53100,0
|
|
20230719,175300,932489100,53100,53100,53100,53100,0
|
|
20230719,175200,932489100,53100,53100,53100,53100,0
|
|
20230719,175100,932489100,53100,53100,53100,53100,0
|
|
20230719,175000,932489100,53100,53100,53100,53100,0
|
|
20230719,174900,932489100,53100,53100,53100,53100,0
|
|
20230719,174800,932489100,53100,53100,53100,53100,1621
|
|
20230719,174700,932489100,53100,53100,53100,53100,0
|
|
20230719,174600,932489100,53100,53100,53100,53100,0
|
|
20230719,174500,932489100,53100,53100,53100,53100,0
|
|
20230719,174400,932489100,53100,53100,53100,53100,0
|
|
20230719,174300,932489100,53100,53100,53100,53100,0
|
|
20230719,174200,932489100,53100,53100,53100,53100,0
|
|
20230719,174100,932489100,53100,53100,53100,53100,0
|
|
20230719,174000,932489100,53100,53100,53100,53100,0
|
|
20230719,173900,932489100,53100,53100,53100,53100,0
|
|
20230719,173800,932489100,53100,53100,53100,53100,0
|
|
20230719,173700,932489100,53100,53100,53100,53100,0
|
|
20230719,173600,932489100,53100,53100,53100,53100,0
|
|
20230719,173500,932489100,53100,53100,53100,53100,0
|
|
20230719,173400,932489100,53100,53100,53100,53100,0
|
|
20230719,173300,932489100,53100,53100,53100,53100,0
|
|
20230719,173200,932489100,53100,53100,53100,53100,0
|
|
20230719,173100,932489100,53100,53100,53100,53100,0
|
|
20230719,173000,932489100,53100,53100,53100,53100,0
|
|
20230719,172900,932489100,53100,53100,53100,53100,0
|
|
20230719,172800,932489100,53100,53100,53100,53100,0
|
|
20230719,172700,932489100,53100,53100,53100,53100,0
|
|
20230719,172600,932489100,53100,53100,53100,53100,0
|
|
20230719,172500,932489100,53100,53100,53100,53100,0
|
|
20230719,172400,932489100,53100,53100,53100,53100,0
|
|
20230719,172300,932489100,53100,53100,53100,53100,0
|
|
20230719,172200,932489100,53100,53100,53100,53100,0
|
|
20230719,172100,932489100,53100,53100,53100,53100,0
|
|
20230719,172000,932489100,53100,53100,53100,53100,0
|
|
20230719,171900,932489100,53100,53100,53100,53100,0
|
|
20230719,171800,932489100,53100,53100,53100,53100,1621
|
|
20230719,171700,932489100,53100,53100,53100,53100,0
|
|
20230719,171600,932489100,53100,53100,53100,53100,0
|
|
20230719,171500,932489100,53100,53100,53100,53100,0
|
|
20230719,171400,932489100,53100,53100,53100,53100,0
|
|
20230719,171300,932489100,53100,53100,53100,53100,0
|
|
20230719,171200,932489100,53100,53100,53100,53100,0
|
|
20230719,171100,932489100,53100,53100,53100,53100,0
|
|
20230719,171000,932489100,53100,53100,53100,53100,0
|
|
20230719,170900,932489100,53100,53100,53100,53100,0
|
|
20230719,170800,932489100,53100,53100,53100,53100,0
|
|
20230719,170700,932489100,53100,53100,53100,53100,0
|
|
20230719,170600,932489100,53100,53100,53100,53100,0
|
|
20230719,170500,932489100,53100,53100,53100,53100,0
|
|
20230719,170400,932489100,53100,53100,53100,53100,0
|
|
20230719,170300,932489100,53100,53100,53100,53100,0
|
|
20230719,170200,932489100,53100,53100,53100,53100,0
|
|
20230719,170100,932489100,53100,53100,53100,53100,0
|
|
20230719,170000,932489100,53100,53100,53100,53100,0
|
|
20230719,165900,932489100,53100,53100,53100,53100,0
|
|
20230719,165800,932489100,53100,53100,53100,53100,0
|
|
20230719,165700,932489100,53100,53100,53100,53100,0
|
|
20230719,165600,932489100,53100,53100,53100,53100,0
|
|
20230719,165500,932489100,53100,53100,53100,53100,0
|
|
20230719,165400,932489100,53100,53100,53100,53100,0
|
|
20230719,165300,932489100,53100,53100,53100,53100,0
|
|
20230719,165200,932489100,53100,53100,53100,53100,0
|
|
20230719,165100,932489100,53100,53100,53100,53100,0
|
|
20230719,165000,932489100,53100,53100,53100,53100,0
|
|
20230719,164900,932489100,53100,53100,53100,53100,0
|
|
20230719,164800,932489100,53100,53100,53100,53100,1621
|
|
20230719,164700,932489100,53100,53100,53100,53100,0
|
|
20230719,164600,932489100,53100,53100,53100,53100,0
|
|
20230719,164500,932489100,53100,53100,53100,53100,0
|
|
20230719,164400,932489100,53100,53100,53100,53100,0
|
|
20230719,164300,932489100,53100,53100,53100,53100,0
|
|
20230719,164200,932489100,53100,53100,53100,53100,0
|
|
20230719,164100,932489100,53100,53100,53100,53100,0
|
|
20230719,164000,932489100,53100,53100,53100,53100,0
|
|
20230719,163900,932489100,53100,53100,53100,53100,0
|
|
20230719,163800,932489100,53100,53100,53100,53100,0
|
|
20230719,163700,932489100,53100,53100,53100,53100,0
|
|
20230719,163600,932489100,53100,53100,53100,53100,0
|
|
20230719,163500,932489100,53100,53100,53100,53100,0
|
|
20230719,163400,932489100,53100,53100,53100,53100,0
|
|
20230719,163300,932489100,53100,53100,53100,53100,0
|
|
20230719,163200,932489100,53100,53100,53100,53100,0
|
|
20230719,163100,932489100,53100,53100,53100,53100,0
|
|
20230719,163000,932489100,53100,53100,53100,53100,0
|
|
20230719,162900,932489100,53100,53100,53100,53100,0
|
|
20230719,162800,932489100,53100,53100,53100,53100,0
|
|
20230719,162700,932489100,53100,53100,53100,53100,0
|
|
20230719,162600,932489100,53100,53100,53100,53100,0
|
|
20230719,162500,932489100,53100,53100,53100,53100,0
|
|
20230719,162400,932489100,53100,53100,53100,53100,0
|
|
20230719,162300,932489100,53100,53100,53100,53100,0
|
|
20230719,162200,932489100,53100,53100,53100,53100,0
|
|
20230719,162100,932489100,53100,53100,53100,53100,0
|
|
20230719,162000,932489100,53100,53100,53100,53100,0
|
|
20230719,161900,932489100,53100,53100,53100,53100,0
|
|
20230719,161800,932489100,53100,53100,53100,53100,1621
|
|
20230719,161700,932489100,53100,53100,53100,53100,0
|
|
20230719,161600,932489100,53100,53100,53100,53100,0
|
|
20230719,161500,932489100,53100,53100,53100,53100,0
|
|
20230719,161400,932489100,53100,53100,53100,53100,0
|
|
20230719,161300,932489100,53100,53100,53100,53100,0
|
|
20230719,161200,932489100,53100,53100,53100,53100,0
|
|
20230719,161100,932489100,53100,53100,53100,53100,0
|
|
20230719,161000,932489100,53100,53100,53100,53100,0
|
|
20230719,160900,932489100,53100,53100,53100,53100,0
|
|
20230719,160800,932489100,53100,53100,53100,53100,0
|
|
20230719,160700,932489100,53100,53100,53100,53100,0
|
|
20230719,160600,932489100,53100,53100,53100,53100,0
|
|
20230719,160500,932489100,53100,53100,53100,53100,0
|
|
20230719,160400,932489100,53100,53100,53100,53100,0
|
|
20230719,160300,932489100,53100,53100,53100,53100,0
|
|
20230719,160200,932489100,53100,53100,53100,53100,0
|
|
20230719,160100,932489100,53100,53100,53100,53100,0
|
|
20230719,160000,932489100,53100,53100,53100,53100,0
|
|
20230719,155900,932489100,53100,53100,53100,53100,0
|
|
20230719,155800,932489100,53100,53100,53100,53100,0
|
|
20230719,155700,932489100,53100,53100,53100,53100,0
|
|
20230719,155600,932489100,53100,53100,53100,53100,0
|
|
20230719,155500,932489100,53100,53100,53100,53100,0
|
|
20230719,155400,932489100,53100,53100,53100,53100,0
|
|
20230719,155300,932489100,53100,53100,53100,53100,0
|
|
20230719,155200,932489100,53100,53100,53100,53100,0
|
|
20230719,155100,932489100,53100,53100,53100,53100,0
|
|
20230719,155000,932489100,53100,53100,53100,53100,0
|
|
20230719,154900,932489100,53100,53100,53100,53100,0
|
|
20230719,154800,932489100,53100,53100,53100,53100,1621
|
|
20230719,154700,932489100,53100,53100,53100,53100,0
|
|
20230719,154600,932489100,53100,53100,53100,53100,0
|
|
20230719,154500,932489100,53100,53100,53100,53100,0
|
|
20230719,154400,932489100,53100,53100,53100,53100,0
|
|
20230719,154300,932489100,53100,53100,53100,53100,0
|
|
20230719,154200,932489100,53100,53100,53100,53100,0
|
|
20230719,154100,932489100,53100,53100,53100,53100,0
|
|
20230719,154000,932489100,53100,53100,53100,53100,0
|
|
20230719,153900,932489100,53100,53100,53100,53100,0
|
|
20230719,153800,932489100,53100,53100,53100,53100,0
|
|
20230719,153700,932489100,53100,53100,53100,53100,0
|
|
20230719,153600,932489100,53100,53100,53100,53100,0
|
|
20230719,153500,932489100,53100,53100,53100,53100,0
|
|
20230719,153400,932489100,53100,53100,53100,53100,0
|
|
20230719,153300,932489100,53100,53100,53100,53100,0
|
|
20230719,153200,932489100,53100,53100,53100,53100,0
|
|
20230719,153100,932489100,53100,53100,53100,53100,0
|
|
20230719,153000,932489100,53100,53100,53100,53100,1621
|
|
20230719,152900,846414000,53400,53400,53400,53400,0
|
|
20230719,152800,846414000,53400,53400,53400,53400,0
|
|
20230719,152700,846414000,53400,53400,53400,53400,0
|
|
20230719,152600,846414000,53400,53400,53400,53400,0
|
|
20230719,152500,846414000,53400,53400,53400,53400,0
|
|
20230719,152400,846414000,53400,53400,53400,53400,0
|
|
20230719,152300,846414000,53400,53400,53400,53400,0
|
|
20230719,152200,846414000,53400,53400,53400,53400,0
|
|
20230719,152100,846414000,53400,53400,53400,53400,0
|
|
20230719,152000,846414000,53400,53400,53400,53400,0
|
|
20230719,151900,846414000,53400,53300,53400,53300,138
|
|
20230719,151800,839045900,53300,53200,53300,53200,63
|
|
20230719,151700,835689500,53100,53200,53200,53100,161
|
|
20230719,151600,827135400,53200,53200,53200,53200,20
|
|
20230719,151500,826071400,53200,53200,53200,53200,58
|
|
20230719,151400,822985800,53200,53200,53200,53200,11
|
|
20230719,151300,822400600,53300,53300,53300,53300,0
|
|
20230719,151200,822400600,53300,53200,53300,53200,120
|
|
20230719,151100,816010600,53200,53200,53200,53200,26
|
|
20230719,151000,814627400,53100,53100,53100,53100,2
|
|
20230719,150900,814521200,53300,53200,53300,53200,55
|
|
20230719,150800,811595000,53200,53200,53200,53200,140
|
|
20230719,150700,804147000,53200,53200,53200,53200,20
|
|
20230719,150600,803083000,53200,53200,53200,53200,1
|
|
20230719,150500,803029800,53200,53300,53300,53200,23
|
|
20230719,150400,801804200,53300,53300,53300,53300,4
|
|
20230719,150300,801591000,53300,53300,53300,53300,0
|
|
20230719,150200,801591000,53300,53300,53300,53300,1
|
|
20230719,150100,801537700,53200,53200,53200,53200,7
|
|
20230719,150000,801165300,53200,53200,53200,53200,6
|
|
20230719,145900,800846100,53200,53200,53200,53200,0
|
|
20230719,145800,800846100,53200,53200,53200,53200,4
|
|
20230719,145700,800633300,53200,53100,53200,53100,36
|
|
20230719,145600,798718400,53100,53100,53100,53100,100
|
|
20230719,145500,793408400,53100,53100,53100,53100,85
|
|
20230719,145400,788894900,53100,53100,53100,53100,2
|
|
20230719,145300,788788700,53100,53100,53100,53100,22
|
|
20230719,145200,787620500,53100,53100,53100,53100,0
|
|
20230719,145100,787620500,53100,53100,53100,53100,0
|
|
20230719,145000,787620500,53100,53100,53100,53100,0
|
|
20230719,144900,787620500,53100,53100,53100,53100,0
|
|
20230719,144800,787620500,53100,53100,53100,53100,18
|
|
20230719,144700,786664700,53200,53200,53200,53200,1
|
|
20230719,144600,786611500,53100,53200,53200,53100,37
|
|
20230719,144500,784646600,53200,53400,53400,53200,4
|
|
20230719,144400,784433600,53400,53400,53400,53400,0
|
|
20230719,144300,784433600,53400,53100,53400,53100,31
|
|
20230719,144200,782782200,53200,53200,53200,53200,0
|
|
20230719,144100,782782200,53200,53200,53200,53200,0
|
|
20230719,144000,782782200,53200,53200,53200,53200,0
|
|
20230719,143900,782782200,53200,53200,53200,53100,22
|
|
20230719,143800,781611900,53200,53100,53200,53100,2
|
|
20230719,143700,781505600,53100,53200,53200,53100,160
|
|
20230719,143600,773009400,53400,53400,53400,53400,0
|
|
20230719,143500,773009400,53400,53400,53400,53400,1
|
|
20230719,143400,772956000,53200,53200,53200,53200,8
|
|
20230719,143300,772530400,53200,53200,53200,53200,2
|
|
20230719,143200,772424000,53200,53300,53300,53200,40
|
|
20230719,143100,770295000,53300,53300,53300,53300,0
|
|
20230719,143000,770295000,53300,53300,53300,53300,68
|
|
20230719,142900,766670600,53200,53200,53200,53200,79
|
|
20230719,142800,762467800,53200,53000,53200,53000,287
|
|
20230719,142700,747200600,53100,53100,53100,53000,493
|
|
20230719,142600,721034700,53200,53200,53200,53200,3
|
|
20230719,142500,720875100,53200,53200,53200,53200,304
|
|
20230719,142400,704702300,53200,53200,53200,53200,143
|
|
20230719,142300,697094700,53300,53300,53300,53300,0
|
|
20230719,142200,697094700,53300,53300,53300,53300,0
|
|
20230719,142100,697094700,53300,53300,53300,53300,44
|
|
20230719,142000,694749500,53300,53300,53300,53300,4
|
|
20230719,141900,694536300,53300,53300,53300,53300,0
|
|
20230719,141800,694536300,53300,53300,53300,53300,14
|
|
20230719,141700,693790100,53300,53300,53300,53300,0
|
|
20230719,141600,693790100,53300,53300,53300,53300,0
|
|
20230719,141500,693790100,53300,53300,53300,53300,0
|
|
20230719,141400,693790100,53300,53300,53300,53300,84
|
|
20230719,141300,689312900,53300,53300,53300,53300,1
|
|
20230719,141200,689259600,53300,53300,53300,53300,2
|
|
20230719,141100,689153000,53300,53300,53300,53300,1
|
|
20230719,141000,689099700,53300,53300,53300,53300,0
|
|
20230719,140900,689099700,53300,53300,53300,53300,0
|
|
20230719,140800,689099700,53300,53300,53300,53300,2
|
|
20230719,140700,688993100,53300,53300,53300,53300,0
|
|
20230719,140600,688993100,53300,53300,53300,53300,0
|
|
20230719,140500,688993100,53300,53300,53300,53300,166
|
|
20230719,140400,680145300,53300,53300,53300,53300,0
|
|
20230719,140300,680145300,53300,53300,53300,53300,0
|
|
20230719,140200,680145300,53300,53300,53300,53300,0
|
|
20230719,140100,680145300,53300,53300,53300,53300,0
|
|
20230719,140000,680145300,53300,53300,53300,53300,1
|
|
20230719,135900,680092000,53400,53400,53400,53400,11
|
|
20230719,135800,679504600,53300,53300,53300,53300,6
|
|
20230719,135700,679184800,53300,53300,53300,53300,1
|
|
20230719,135600,679131500,53300,53300,53300,53300,12
|
|
20230719,135500,678491900,53300,53300,53300,53300,151
|
|
20230719,135400,670443600,53300,53300,53300,53300,361
|
|
20230719,135300,651202300,53400,53400,53400,53400,0
|
|
20230719,135200,651202300,53400,53400,53400,53400,97
|
|
20230719,135100,646022500,53400,53400,53400,53400,19
|
|
20230719,135000,645007900,53400,53400,53400,53400,8
|
|
20230719,134900,644580700,53400,53500,53500,53400,55
|
|
20230719,134800,641638700,53500,53500,53500,53500,0
|
|
20230719,134700,641638700,53500,53500,53500,53500,0
|
|
20230719,134600,641638700,53500,53500,53500,53500,0
|
|
20230719,134500,641638700,53500,53500,53500,53500,1
|
|
20230719,134400,641585200,53500,53500,53500,53500,2
|
|
20230719,134300,641478200,53400,53400,53400,53400,1
|
|
20230719,134200,641424800,53400,53400,53400,53400,81
|
|
20230719,134100,637099400,53400,53400,53400,53400,0
|
|
20230719,134000,637099400,53400,53500,53500,53400,51
|
|
20230719,133900,634375900,53500,53500,53500,53500,0
|
|
20230719,133800,634375900,53500,53500,53500,53500,0
|
|
20230719,133700,634375900,53500,53500,53500,53500,2
|
|
20230719,133600,634268900,53400,53400,53400,53400,64
|
|
20230719,133500,630851300,53300,53400,53400,53300,38
|
|
20230719,133400,628824800,53400,53400,53400,53400,4
|
|
20230719,133300,628611200,53400,53400,53400,53400,0
|
|
20230719,133200,628611200,53400,53400,53400,53400,1
|
|
20230719,133100,628557800,53300,53300,53300,53300,70
|
|
20230719,133000,624826800,53400,53400,53400,53400,0
|
|
20230719,132900,624826800,53400,53400,53400,53400,0
|
|
20230719,132800,624826800,53400,53400,53400,53400,10
|
|
20230719,132700,624292800,53500,53500,53500,53500,1
|
|
20230719,132600,624239300,53500,53400,53500,53300,332
|
|
20230719,132500,606514000,53400,53400,53400,53400,0
|
|
20230719,132400,606514000,53400,53400,53400,53400,96
|
|
20230719,132300,601387600,53400,53400,53400,53400,10
|
|
20230719,132200,600853600,53500,53500,53500,53500,0
|
|
20230719,132100,600853600,53500,53500,53500,53500,0
|
|
20230719,132000,600853600,53500,53500,53500,53500,112
|
|
20230719,131900,594861600,53500,53500,53500,53500,59
|
|
20230719,131800,591705100,53500,53500,53500,53500,20
|
|
20230719,131700,590635100,53500,53500,53500,53500,0
|
|
20230719,131600,590635100,53500,53500,53500,53500,12
|
|
20230719,131500,589993100,53500,53500,53500,53500,0
|
|
20230719,131400,589993100,53500,53500,53500,53500,0
|
|
20230719,131300,589993100,53500,53500,53500,53500,43
|
|
20230719,131200,587692600,53500,53500,53500,53500,75
|
|
20230719,131100,583680100,53500,53500,53500,53500,42
|
|
20230719,131000,581433100,53500,53500,53500,53500,10
|
|
20230719,130900,580898100,53500,53500,53500,53500,0
|
|
20230719,130800,580898100,53500,53500,53500,53500,0
|
|
20230719,130700,580898100,53500,53500,53500,53500,1
|
|
20230719,130600,580844600,53600,53600,53600,53600,8
|
|
20230719,130500,580415800,53600,53600,53600,53600,53
|
|
20230719,130400,577575000,53600,53500,53600,53500,118
|
|
20230719,130300,571250300,53600,53600,53600,53600,0
|
|
20230719,130200,571250300,53600,53600,53600,53600,1
|
|
20230719,130100,571196700,53600,53600,53600,53600,1
|
|
20230719,130000,571143100,53600,53600,53600,53600,11
|
|
20230719,125900,570553500,53500,53600,53600,53500,212
|
|
20230719,125800,559190400,53600,53600,53600,53600,0
|
|
20230719,125700,559190400,53600,53600,53600,53600,0
|
|
20230719,125600,559190400,53600,53600,53600,53600,0
|
|
20230719,125500,559190400,53600,53600,53600,53600,30
|
|
20230719,125400,557582400,53700,53700,53700,53700,0
|
|
20230719,125300,557582400,53700,53700,53700,53700,10
|
|
20230719,125200,557045400,53700,53700,53700,53700,2
|
|
20230719,125100,556938000,53700,53700,53700,53700,0
|
|
20230719,125000,556938000,53700,53700,53700,53700,0
|
|
20230719,124900,556938000,53700,53700,53700,53700,0
|
|
20230719,124800,556938000,53700,53700,53700,53700,1
|
|
20230719,124700,556884300,53700,53700,53700,53700,1
|
|
20230719,124600,556830600,53600,53600,53600,53600,3
|
|
20230719,124500,556669800,53600,53600,53600,53600,0
|
|
20230719,124400,556669800,53600,53600,53600,53600,0
|
|
20230719,124300,556669800,53600,53600,53600,53600,0
|
|
20230719,124200,556669800,53600,53600,53600,53600,9
|
|
20230719,124100,556187400,53700,53700,53700,53700,0
|
|
20230719,124000,556187400,53700,53700,53700,53600,19
|
|
20230719,123900,555168700,53700,53700,53700,53700,3
|
|
20230719,123800,555007600,53700,53700,53700,53700,10
|
|
20230719,123700,554470600,53700,53700,53700,53700,6
|
|
20230719,123600,554148400,53700,53700,53700,53700,2
|
|
20230719,123500,554041000,53700,53700,53700,53700,41
|
|
20230719,123400,551839300,53800,53800,53800,53800,2
|
|
20230719,123300,551731700,53800,53800,53800,53800,0
|
|
20230719,123200,551731700,53800,53800,53800,53800,0
|
|
20230719,123100,551731700,53800,53800,53800,53800,1
|
|
20230719,123000,551677900,53800,53800,53800,53800,0
|
|
20230719,122900,551677900,53800,53800,53800,53800,0
|
|
20230719,122800,551677900,53800,53800,53800,53800,2
|
|
20230719,122700,551570300,53800,53700,53800,53700,4
|
|
20230719,122600,551355200,53600,53700,53800,53600,26
|
|
20230719,122500,549959900,53600,53600,53600,53600,11
|
|
20230719,122400,549370300,53700,53700,53700,53700,2
|
|
20230719,122300,549262900,53700,53800,53800,53700,18
|
|
20230719,122200,548296200,53800,53800,53800,53800,1
|
|
20230719,122100,548242400,53800,53800,53800,53800,0
|
|
20230719,122000,548242400,53800,53800,53800,53800,0
|
|
20230719,121900,548242400,53800,53800,53800,53800,3
|
|
20230719,121800,548081000,53700,53700,53700,53700,0
|
|
20230719,121700,548081000,53700,53700,53700,53700,1
|
|
20230719,121600,548027300,53600,53600,53600,53600,72
|
|
20230719,121500,544168100,53700,53700,53700,53700,25
|
|
20230719,121400,542825600,53700,53700,53700,53700,168
|
|
20230719,121300,533804000,53700,53700,53700,53700,0
|
|
20230719,121200,533804000,53700,53700,53700,53700,0
|
|
20230719,121100,533804000,53700,53700,53700,53700,120
|
|
20230719,121000,527360000,53800,53800,53800,53800,6
|
|
20230719,120900,527037200,53800,53700,53800,53700,24
|
|
20230719,120800,525748300,53700,53700,53700,53700,0
|
|
20230719,120700,525748300,53700,53700,53700,53700,0
|
|
20230719,120600,525748300,53700,53700,53700,53700,0
|
|
20230719,120500,525748300,53700,53700,53700,53700,68
|
|
20230719,120400,522096700,53900,53900,53900,53900,0
|
|
20230719,120300,522096700,53900,53900,53900,53900,0
|
|
20230719,120200,522096700,53900,53900,53900,53900,10
|
|
20230719,120100,521557700,53900,53900,53900,53900,0
|
|
20230719,120000,521557700,53900,53900,53900,53900,10
|
|
20230719,115900,521018700,53900,53900,53900,53900,1
|
|
20230719,115800,520964800,53600,53600,53600,53600,0
|
|
20230719,115700,520964800,53600,53600,53600,53600,0
|
|
20230719,115600,520964800,53600,53700,53700,53600,19
|
|
20230719,115500,519946300,53700,53700,53700,53700,5
|
|
20230719,115400,519677800,53700,53700,53700,53700,0
|
|
20230719,115300,519677800,53700,53700,53700,53700,102
|
|
20230719,115200,514200400,53700,53700,53700,53700,1
|
|
20230719,115100,514146700,53800,53800,53800,53800,0
|
|
20230719,115000,514146700,53800,53800,53800,53800,52
|
|
20230719,114900,511349100,53800,53800,53800,53800,0
|
|
20230719,114800,511349100,53800,53800,53800,53800,5
|
|
20230719,114700,511080100,53800,53800,53800,53800,0
|
|
20230719,114600,511080100,53800,53800,53800,53800,0
|
|
20230719,114500,511080100,53800,53800,53800,53800,21
|
|
20230719,114400,509950300,53800,53800,53800,53800,10
|
|
20230719,114300,509412300,53800,53800,53800,53800,1
|
|
20230719,114200,509358500,53800,53700,53800,53700,20
|
|
20230719,114100,508284400,53800,53900,53900,53800,63
|
|
20230719,114000,504894900,53900,54000,54000,53900,174
|
|
20230719,113900,495499800,54000,54000,54000,54000,35
|
|
20230719,113800,493609800,54200,54200,54200,54200,6
|
|
20230719,113700,493284600,54200,54000,54200,54000,4
|
|
20230719,113600,493068000,54000,54000,54000,54000,20
|
|
20230719,113500,491988000,54200,54200,54200,54200,2
|
|
20230719,113400,491879600,54300,54200,54300,54200,2
|
|
20230719,113300,491771100,54300,54300,54300,54300,12
|
|
20230719,113200,491119500,54300,54300,54300,54300,2
|
|
20230719,113100,491010900,54300,54200,54300,54200,6
|
|
20230719,113000,490685200,54300,54200,54300,54200,26
|
|
20230719,112900,489275900,54200,54200,54200,54200,1
|
|
20230719,112800,489221700,54100,54000,54100,54000,64
|
|
20230719,112700,485762600,53900,53800,53900,53800,93
|
|
20230719,112600,480750100,53800,53900,53900,53800,4
|
|
20230719,112500,480534800,53800,53900,53900,53800,68
|
|
20230719,112400,476870600,53800,53800,53800,53800,3
|
|
20230719,112300,476709200,53900,53900,53900,53900,0
|
|
20230719,112200,476709200,53900,53900,53900,53900,0
|
|
20230719,112100,476709200,53900,53900,54000,53900,115
|
|
20230719,112000,470510400,53900,53900,53900,53900,0
|
|
20230719,111900,470510400,53900,53900,53900,53900,1
|
|
20230719,111800,470456500,53700,53700,53700,53700,0
|
|
20230719,111700,470456500,53700,53700,53700,53700,0
|
|
20230719,111600,470456500,53700,53700,53700,53700,0
|
|
20230719,111500,470456500,53700,53700,53700,53700,0
|
|
20230719,111400,470456500,53700,53700,53700,53700,1
|
|
20230719,111300,470402800,53900,53700,53900,53700,17
|
|
20230719,111200,469489700,53800,53800,53800,53800,2
|
|
20230719,111100,469382100,53900,53900,53900,53900,10
|
|
20230719,111000,468843100,53900,53900,53900,53900,0
|
|
20230719,110900,468843100,53900,53900,53900,53900,0
|
|
20230719,110800,468843100,53900,53900,53900,53900,0
|
|
20230719,110700,468843100,53900,53900,53900,53900,5
|
|
20230719,110600,468573600,53900,53600,53900,53600,5
|
|
20230719,110500,468305000,53900,53800,53900,53800,61
|
|
20230719,110400,465023100,53600,53600,53600,53600,1
|
|
20230719,110300,464969500,53600,53600,53600,53600,0
|
|
20230719,110200,464969500,53600,53600,53600,53600,0
|
|
20230719,110100,464969500,53600,53600,53600,53600,26
|
|
20230719,110000,463575900,53600,53600,53600,53600,0
|
|
20230719,105900,463575900,53600,53600,53600,53600,0
|
|
20230719,105800,463575900,53600,53700,53700,53600,385
|
|
20230719,105700,442910600,53700,53700,53700,53700,0
|
|
20230719,105600,442910600,53700,53700,53700,53700,16
|
|
20230719,105500,442051400,53700,53700,53700,53700,1
|
|
20230719,105400,441997700,54000,54000,54000,54000,0
|
|
20230719,105300,441997700,54000,54000,54000,54000,1
|
|
20230719,105200,441943700,54000,54000,54000,54000,24
|
|
20230719,105100,440647700,54000,54000,54000,54000,0
|
|
20230719,105000,440647700,54000,54000,54000,54000,0
|
|
20230719,104900,440647700,54000,54000,54000,54000,6
|
|
20230719,104800,440323700,54000,54000,54000,54000,7
|
|
20230719,104700,439945700,54000,54100,54100,54000,13
|
|
20230719,104600,439243500,54100,54100,54100,54000,7
|
|
20230719,104500,438864900,54100,54100,54100,54100,0
|
|
20230719,104400,438864900,54100,54100,54100,54100,2
|
|
20230719,104300,438756700,54000,54000,54000,54000,0
|
|
20230719,104200,438756700,54000,54000,54000,54000,0
|
|
20230719,104100,438756700,54000,54000,54000,54000,0
|
|
20230719,104000,438756700,54000,54000,54000,54000,27
|
|
20230719,103900,437298700,54000,53700,54000,53700,28
|
|
20230719,103800,435792700,54000,54000,54000,54000,0
|
|
20230719,103700,435792700,54000,54000,54000,54000,25
|
|
20230719,103600,434442700,53700,53700,53700,53700,0
|
|
20230719,103500,434442700,53700,53700,53700,53700,3
|
|
20230719,103400,434281600,54000,53900,54000,53900,20
|
|
20230719,103300,433202600,53700,53700,53700,53700,0
|
|
20230719,103200,433202600,53700,53800,53800,53700,63
|
|
20230719,103100,429818400,53900,53900,53900,53900,0
|
|
20230719,103000,429818400,53900,53900,53900,53900,2
|
|
20230719,102900,429710600,54000,54000,54000,54000,0
|
|
20230719,102800,429710600,54000,54000,54000,54000,10
|
|
20230719,102700,429170600,54000,54000,54000,54000,0
|
|
20230719,102600,429170600,54000,54000,54000,54000,1
|
|
20230719,102500,429116600,54000,54000,54000,54000,7
|
|
20230719,102400,428738600,54100,54100,54100,54100,0
|
|
20230719,102300,428738600,54100,54000,54100,54000,21
|
|
20230719,102200,427604500,54000,53800,54000,53800,74
|
|
20230719,102100,423619300,53800,53800,53800,53800,0
|
|
20230719,102000,423619300,53800,53800,53800,53800,1
|
|
20230719,101900,423565500,53800,53800,53800,53800,0
|
|
20230719,101800,423565500,53800,53800,53800,53800,3
|
|
20230719,101700,423404100,53800,53800,53800,53800,0
|
|
20230719,101600,423404100,53800,53900,53900,53800,52
|
|
20230719,101500,420605900,53900,53900,53900,53900,8
|
|
20230719,101400,420174700,54000,54000,54000,54000,20
|
|
20230719,101300,419094700,54000,54000,54000,54000,0
|
|
20230719,101200,419094700,54000,54000,54000,54000,3
|
|
20230719,101100,418932700,54000,54000,54000,54000,6
|
|
20230719,101000,418608700,54000,53900,54000,53900,82
|
|
20230719,100900,414181200,53900,54000,54000,53800,18
|
|
20230719,100800,413211700,53800,53800,53800,53800,2
|
|
20230719,100700,413104100,54000,54000,54000,54000,0
|
|
20230719,100600,413104100,54000,54000,54000,54000,0
|
|
20230719,100500,413104100,54000,54000,54000,54000,4
|
|
20230719,100400,412888100,54000,54000,54000,53900,223
|
|
20230719,100300,400847100,53900,53900,53900,53800,121
|
|
20230719,100200,394327200,53800,53800,53800,53800,0
|
|
20230719,100100,394327200,53800,53800,53800,53800,44
|
|
20230719,100000,391960000,53900,53800,53900,53800,74
|
|
20230719,095900,387978700,53700,53700,53700,53700,1
|
|
20230719,095800,387925000,53700,53700,53700,53700,0
|
|
20230719,095700,387925000,53700,53700,53700,53700,33
|
|
20230719,095600,386152900,53800,53800,53800,53800,0
|
|
20230719,095500,386152900,53800,53800,53800,53800,8
|
|
20230719,095400,385722500,53600,53600,53600,53600,0
|
|
20230719,095300,385722500,53600,53600,53600,53600,0
|
|
20230719,095200,385722500,53600,53600,53600,53600,83
|
|
20230719,095100,381273700,53400,53400,53400,53400,60
|
|
20230719,095000,378069700,53500,53500,53600,53400,169
|
|
20230719,094900,369027400,53600,53600,53600,53600,35
|
|
20230719,094800,367151400,53700,53700,53700,53700,103
|
|
20230719,094700,361620300,53800,53800,53800,53800,9
|
|
20230719,094600,361136100,53800,54000,54000,53800,70
|
|
20230719,094500,357369700,53800,53800,53800,53800,0
|
|
20230719,094400,357369700,53800,53800,53800,53800,10
|
|
20230719,094300,356831700,54000,54000,54000,54000,22
|
|
20230719,094200,355643700,53800,53800,53800,53800,67
|
|
20230719,094100,352039100,53800,53800,53800,53800,0
|
|
20230719,094000,352039100,53800,53800,53800,53800,111
|
|
20230719,093900,346067300,53800,53600,53800,53600,147
|
|
20230719,093800,338168300,53700,53700,53700,53700,30
|
|
20230719,093700,336557300,53700,53600,53700,53600,27
|
|
20230719,093600,335109900,53600,53800,53800,53600,40
|
|
20230719,093500,332962100,53600,53600,53600,53600,20
|
|
20230719,093400,331890100,53600,53800,53800,53600,111
|
|
20230719,093300,325937900,53700,53700,53700,53700,215
|
|
20230719,093200,314392400,53700,53700,53700,53700,2
|
|
20230719,093100,314285000,53700,53800,53800,53700,76
|
|
20230719,093000,310197900,53800,53800,53800,53800,22
|
|
20230719,092900,309014300,53900,53900,53900,53900,1
|
|
20230719,092800,308960400,53900,53800,53900,53800,115
|
|
20230719,092700,302762800,53800,53800,53800,53800,17
|
|
20230719,092600,301848200,53800,53700,53800,53700,10
|
|
20230719,092500,301310600,53700,53700,53700,53600,134
|
|
20230719,092400,294124100,53700,53700,53700,53700,25
|
|
20230719,092300,292781600,53700,53700,53700,53700,90
|
|
20230719,092200,287948600,53800,53700,53800,53700,19
|
|
20230719,092100,286928100,53800,53800,53800,53700,90
|
|
20230719,092000,282092600,53900,54000,54000,53900,16
|
|
20230719,091900,281230100,54000,54100,54100,54000,158
|
|
20230719,091800,272697800,54100,54200,54200,54100,170
|
|
20230719,091700,263491700,54200,54200,54200,54200,421
|
|
20230719,091600,240673500,54200,54200,54200,54200,1
|
|
20230719,091500,240619300,54200,54200,54200,54200,130
|
|
20230719,091400,233573300,54300,54300,54300,54300,34
|
|
20230719,091300,231727100,54200,54200,54200,54200,6
|
|
20230719,091200,231401900,54500,54500,54500,54500,5
|
|
20230719,091100,231129400,54500,54400,54500,54400,530
|
|
20230719,091000,202256300,54400,54200,54400,54200,306
|
|
20230719,090900,185641900,54200,54500,54500,54200,236
|
|
20230719,090800,172847600,54500,54300,54600,54300,339
|
|
20230719,090700,154361100,54300,54100,54300,54100,536
|
|
20230719,090600,125305400,54200,54200,54200,54200,30
|
|
20230719,090500,123679400,54200,54200,54200,54200,171
|
|
20230719,090400,114411200,53900,54100,54200,53900,278
|
|
20230719,090300,99384500,53900,54100,54100,53900,113
|
|
20230719,090200,93286200,54000,54000,54100,54000,49
|
|
20230719,090100,90637600,54100,54200,54200,54000,430
|
|
20230719,090000,67393500,54200,54500,54500,54200,1237
|