589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184600,911928700,53400,53400,53400,53400,1329
|
|
20230720,184500,911928700,53400,53400,53400,53400,0
|
|
20230720,184400,911928700,53400,53400,53400,53400,0
|
|
20230720,184300,911928700,53400,53400,53400,53400,0
|
|
20230720,184200,911928700,53400,53400,53400,53400,0
|
|
20230720,184100,911928700,53400,53400,53400,53400,0
|
|
20230720,184000,911928700,53400,53400,53400,53400,0
|
|
20230720,183900,911928700,53400,53400,53400,53400,0
|
|
20230720,183800,911928700,53400,53400,53400,53400,0
|
|
20230720,183700,911928700,53400,53400,53400,53400,0
|
|
20230720,183600,911928700,53400,53400,53400,53400,0
|
|
20230720,183500,911928700,53400,53400,53400,53400,0
|
|
20230720,183400,911928700,53400,53400,53400,53400,0
|
|
20230720,183300,911928700,53400,53400,53400,53400,0
|
|
20230720,183200,911928700,53400,53400,53400,53400,0
|
|
20230720,183100,911928700,53400,53400,53400,53400,0
|
|
20230720,183000,911928700,53400,53400,53400,53400,0
|
|
20230720,182900,911928700,53400,53400,53400,53400,0
|
|
20230720,182800,911928700,53400,53400,53400,53400,0
|
|
20230720,182700,911928700,53400,53400,53400,53400,0
|
|
20230720,182600,911928700,53400,53400,53400,53400,0
|
|
20230720,182500,911928700,53400,53400,53400,53400,0
|
|
20230720,182400,911928700,53400,53400,53400,53400,0
|
|
20230720,182300,911928700,53400,53400,53400,53400,0
|
|
20230720,182200,911928700,53400,53400,53400,53400,0
|
|
20230720,182100,911928700,53400,53400,53400,53400,0
|
|
20230720,182000,911928700,53400,53400,53400,53400,0
|
|
20230720,181900,911928700,53400,53400,53400,53400,0
|
|
20230720,181800,911928700,53400,53400,53400,53400,0
|
|
20230720,181700,911928700,53400,53400,53400,53400,0
|
|
20230720,181600,911928700,53400,53400,53400,53400,1329
|
|
20230720,181500,911928700,53400,53400,53400,53400,0
|
|
20230720,181400,911928700,53400,53400,53400,53400,0
|
|
20230720,181300,911928700,53400,53400,53400,53400,0
|
|
20230720,181200,911928700,53400,53400,53400,53400,0
|
|
20230720,181100,911928700,53400,53400,53400,53400,0
|
|
20230720,181000,911928700,53400,53400,53400,53400,0
|
|
20230720,180900,911928700,53400,53400,53400,53400,0
|
|
20230720,180800,911928700,53400,53400,53400,53400,0
|
|
20230720,180700,911928700,53400,53400,53400,53400,0
|
|
20230720,180600,911928700,53400,53400,53400,53400,0
|
|
20230720,180500,911928700,53400,53400,53400,53400,0
|
|
20230720,180400,911928700,53400,53400,53400,53400,0
|
|
20230720,180300,911928700,53400,53400,53400,53400,0
|
|
20230720,180200,911928700,53400,53400,53400,53400,0
|
|
20230720,180100,911928700,53400,53400,53400,53400,0
|
|
20230720,180000,911928700,53400,53400,53400,53400,0
|
|
20230720,175900,911928700,53400,53400,53400,53400,0
|
|
20230720,175800,911928700,53400,53400,53400,53400,0
|
|
20230720,175700,911928700,53400,53400,53400,53400,0
|
|
20230720,175600,911928700,53400,53400,53400,53400,0
|
|
20230720,175500,911928700,53400,53400,53400,53400,0
|
|
20230720,175400,911928700,53400,53400,53400,53400,0
|
|
20230720,175300,911928700,53400,53400,53400,53400,0
|
|
20230720,175200,911928700,53400,53400,53400,53400,0
|
|
20230720,175100,911928700,53400,53400,53400,53400,0
|
|
20230720,175000,911928700,53400,53400,53400,53400,0
|
|
20230720,174900,911928700,53400,53400,53400,53400,0
|
|
20230720,174800,911928700,53400,53400,53400,53400,0
|
|
20230720,174700,911928700,53400,53400,53400,53400,0
|
|
20230720,174600,911928700,53400,53400,53400,53400,1329
|
|
20230720,174500,911928700,53400,53400,53400,53400,0
|
|
20230720,174400,911928700,53400,53400,53400,53400,0
|
|
20230720,174300,911928700,53400,53400,53400,53400,0
|
|
20230720,174200,911928700,53400,53400,53400,53400,0
|
|
20230720,174100,911928700,53400,53400,53400,53400,0
|
|
20230720,174000,911928700,53400,53400,53400,53400,0
|
|
20230720,173900,911928700,53400,53400,53400,53400,0
|
|
20230720,173800,911928700,53400,53400,53400,53400,0
|
|
20230720,173700,911928700,53400,53400,53400,53400,0
|
|
20230720,173600,911928700,53400,53400,53400,53400,0
|
|
20230720,173500,911928700,53400,53400,53400,53400,0
|
|
20230720,173400,911928700,53400,53400,53400,53400,0
|
|
20230720,173300,911928700,53400,53400,53400,53400,0
|
|
20230720,173200,911928700,53400,53400,53400,53400,0
|
|
20230720,173100,911928700,53400,53400,53400,53400,0
|
|
20230720,173000,911928700,53400,53400,53400,53400,0
|
|
20230720,172900,911928700,53400,53400,53400,53400,0
|
|
20230720,172800,911928700,53400,53400,53400,53400,0
|
|
20230720,172700,911928700,53400,53400,53400,53400,0
|
|
20230720,172600,911928700,53400,53400,53400,53400,0
|
|
20230720,172500,911928700,53400,53400,53400,53400,0
|
|
20230720,172400,911928700,53400,53400,53400,53400,0
|
|
20230720,172300,911928700,53400,53400,53400,53400,0
|
|
20230720,172200,911928700,53400,53400,53400,53400,0
|
|
20230720,172100,911928700,53400,53400,53400,53400,0
|
|
20230720,172000,911928700,53400,53400,53400,53400,0
|
|
20230720,171900,911928700,53400,53400,53400,53400,0
|
|
20230720,171800,911928700,53400,53400,53400,53400,0
|
|
20230720,171700,911928700,53400,53400,53400,53400,0
|
|
20230720,171600,911928700,53400,53400,53400,53400,1329
|
|
20230720,171500,911928700,53400,53400,53400,53400,0
|
|
20230720,171400,911928700,53400,53400,53400,53400,0
|
|
20230720,171300,911928700,53400,53400,53400,53400,0
|
|
20230720,171200,911928700,53400,53400,53400,53400,0
|
|
20230720,171100,911928700,53400,53400,53400,53400,0
|
|
20230720,171000,911928700,53400,53400,53400,53400,0
|
|
20230720,170900,911928700,53400,53400,53400,53400,0
|
|
20230720,170800,911928700,53400,53400,53400,53400,0
|
|
20230720,170700,911928700,53400,53400,53400,53400,0
|
|
20230720,170600,911928700,53400,53400,53400,53400,0
|
|
20230720,170500,911928700,53400,53400,53400,53400,0
|
|
20230720,170400,911928700,53400,53400,53400,53400,0
|
|
20230720,170300,911928700,53400,53400,53400,53400,0
|
|
20230720,170200,911928700,53400,53400,53400,53400,0
|
|
20230720,170100,911928700,53400,53400,53400,53400,0
|
|
20230720,170000,911928700,53400,53400,53400,53400,0
|
|
20230720,165900,911928700,53400,53400,53400,53400,0
|
|
20230720,165800,911928700,53400,53400,53400,53400,0
|
|
20230720,165700,911928700,53400,53400,53400,53400,0
|
|
20230720,165600,911928700,53400,53400,53400,53400,0
|
|
20230720,165500,911928700,53400,53400,53400,53400,0
|
|
20230720,165400,911928700,53400,53400,53400,53400,0
|
|
20230720,165300,911928700,53400,53400,53400,53400,0
|
|
20230720,165200,911928700,53400,53400,53400,53400,0
|
|
20230720,165100,911928700,53400,53400,53400,53400,0
|
|
20230720,165000,911928700,53400,53400,53400,53400,0
|
|
20230720,164900,911928700,53400,53400,53400,53400,0
|
|
20230720,164800,911928700,53400,53400,53400,53400,0
|
|
20230720,164700,911928700,53400,53400,53400,53400,0
|
|
20230720,164600,911928700,53400,53400,53400,53400,1329
|
|
20230720,164500,911928700,53400,53400,53400,53400,0
|
|
20230720,164400,911928700,53400,53400,53400,53400,0
|
|
20230720,164300,911928700,53400,53400,53400,53400,0
|
|
20230720,164200,911928700,53400,53400,53400,53400,0
|
|
20230720,164100,911928700,53400,53400,53400,53400,0
|
|
20230720,164000,911928700,53400,53400,53400,53400,0
|
|
20230720,163900,911928700,53400,53400,53400,53400,0
|
|
20230720,163800,911928700,53400,53400,53400,53400,0
|
|
20230720,163700,911928700,53400,53400,53400,53400,0
|
|
20230720,163600,911928700,53400,53400,53400,53400,0
|
|
20230720,163500,911928700,53400,53400,53400,53400,0
|
|
20230720,163400,911928700,53400,53400,53400,53400,0
|
|
20230720,163300,911928700,53400,53400,53400,53400,0
|
|
20230720,163200,911928700,53400,53400,53400,53400,0
|
|
20230720,163100,911928700,53400,53400,53400,53400,0
|
|
20230720,163000,911928700,53400,53400,53400,53400,0
|
|
20230720,162900,911928700,53400,53400,53400,53400,0
|
|
20230720,162800,911928700,53400,53400,53400,53400,0
|
|
20230720,162700,911928700,53400,53400,53400,53400,0
|
|
20230720,162600,911928700,53400,53400,53400,53400,0
|
|
20230720,162500,911928700,53400,53400,53400,53400,0
|
|
20230720,162400,911928700,53400,53400,53400,53400,0
|
|
20230720,162300,911928700,53400,53400,53400,53400,0
|
|
20230720,162200,911928700,53400,53400,53400,53400,0
|
|
20230720,162100,911928700,53400,53400,53400,53400,0
|
|
20230720,162000,911928700,53400,53400,53400,53400,0
|
|
20230720,161900,911928700,53400,53400,53400,53400,0
|
|
20230720,161800,911928700,53400,53400,53400,53400,0
|
|
20230720,161700,911928700,53400,53400,53400,53400,0
|
|
20230720,161600,911928700,53400,53400,53400,53400,1329
|
|
20230720,161500,911928700,53400,53400,53400,53400,0
|
|
20230720,161400,911928700,53400,53400,53400,53400,0
|
|
20230720,161300,911928700,53400,53400,53400,53400,0
|
|
20230720,161200,911928700,53400,53400,53400,53400,0
|
|
20230720,161100,911928700,53400,53400,53400,53400,0
|
|
20230720,161000,911928700,53400,53400,53400,53400,0
|
|
20230720,160900,911928700,53400,53400,53400,53400,0
|
|
20230720,160800,911928700,53400,53400,53400,53400,0
|
|
20230720,160700,911928700,53400,53400,53400,53400,0
|
|
20230720,160600,911928700,53400,53400,53400,53400,0
|
|
20230720,160500,911928700,53400,53400,53400,53400,0
|
|
20230720,160400,911928700,53400,53400,53400,53400,0
|
|
20230720,160300,911928700,53400,53400,53400,53400,0
|
|
20230720,160200,911928700,53400,53400,53400,53400,0
|
|
20230720,160100,911928700,53400,53400,53400,53400,0
|
|
20230720,160000,911928700,53400,53400,53400,53400,0
|
|
20230720,155900,911928700,53400,53400,53400,53400,0
|
|
20230720,155800,911928700,53400,53400,53400,53400,0
|
|
20230720,155700,911928700,53400,53400,53400,53400,0
|
|
20230720,155600,911928700,53400,53400,53400,53400,0
|
|
20230720,155500,911928700,53400,53400,53400,53400,0
|
|
20230720,155400,911928700,53400,53400,53400,53400,0
|
|
20230720,155300,911928700,53400,53400,53400,53400,0
|
|
20230720,155200,911928700,53400,53400,53400,53400,0
|
|
20230720,155100,911928700,53400,53400,53400,53400,0
|
|
20230720,155000,911928700,53400,53400,53400,53400,0
|
|
20230720,154900,911928700,53400,53400,53400,53400,0
|
|
20230720,154800,911928700,53400,53400,53400,53400,0
|
|
20230720,154700,911928700,53400,53400,53400,53400,0
|
|
20230720,154600,911928700,53400,53400,53400,53400,1329
|
|
20230720,154500,911928700,53400,53400,53400,53400,0
|
|
20230720,154400,911928700,53400,53400,53400,53400,0
|
|
20230720,154300,911928700,53400,53400,53400,53400,0
|
|
20230720,154200,911928700,53400,53400,53400,53400,0
|
|
20230720,154100,911928700,53400,53400,53400,53400,0
|
|
20230720,154000,911928700,53400,53400,53400,53400,0
|
|
20230720,153900,911928700,53400,53400,53400,53400,0
|
|
20230720,153800,911928700,53400,53400,53400,53400,0
|
|
20230720,153700,911928700,53400,53400,53400,53400,0
|
|
20230720,153600,911928700,53400,53400,53400,53400,0
|
|
20230720,153500,911928700,53400,53400,53400,53400,0
|
|
20230720,153400,911928700,53400,53400,53400,53400,0
|
|
20230720,153300,911928700,53400,53400,53400,53400,0
|
|
20230720,153200,911928700,53400,53400,53400,53400,0
|
|
20230720,153100,911928700,53400,53400,53400,53400,0
|
|
20230720,153000,911928700,53400,53400,53400,53400,1329
|
|
20230720,152900,840960100,53400,53400,53400,53400,0
|
|
20230720,152800,840960100,53400,53400,53400,53400,0
|
|
20230720,152700,840960100,53400,53400,53400,53400,0
|
|
20230720,152600,840960100,53400,53400,53400,53400,0
|
|
20230720,152500,840960100,53400,53400,53400,53400,0
|
|
20230720,152400,840960100,53400,53400,53400,53400,0
|
|
20230720,152300,840960100,53400,53400,53400,53400,0
|
|
20230720,152200,840960100,53400,53400,53400,53400,0
|
|
20230720,152100,840960100,53400,53400,53400,53400,0
|
|
20230720,152000,840960100,53400,53400,53400,53400,0
|
|
20230720,151900,840960100,53400,53400,53400,53400,400
|
|
20230720,151800,819600100,53400,53400,53400,53300,225
|
|
20230720,151700,807585800,53500,53200,53500,53200,183
|
|
20230720,151600,797845400,53300,53300,53300,53300,700
|
|
20230720,151500,760535400,53300,53300,53300,53300,401
|
|
20230720,151400,739162100,53300,53300,53300,53300,300
|
|
20230720,151300,723172100,53400,53400,53400,53400,302
|
|
20230720,151200,707045300,53400,53500,53500,53400,2
|
|
20230720,151100,706938400,53500,53500,53500,53500,138
|
|
20230720,151000,699555400,53500,53400,53500,53400,105
|
|
20230720,150900,693948100,53400,53400,53400,53400,0
|
|
20230720,150800,693948100,53400,53400,53400,53400,1
|
|
20230720,150700,693894700,53400,53400,53400,53400,9
|
|
20230720,150600,693414100,53400,53400,53400,53400,10
|
|
20230720,150500,692880100,53400,53400,53400,53400,1
|
|
20230720,150400,692826700,53400,53400,53400,53400,10
|
|
20230720,150300,692292700,53500,53500,53500,53500,100
|
|
20230720,150200,686942700,53500,53500,53500,53500,2
|
|
20230720,150100,686835700,53500,53500,53500,53500,8
|
|
20230720,150000,686407700,53500,53500,53500,53500,0
|
|
20230720,145900,686407700,53500,53500,53500,53500,0
|
|
20230720,145800,686407700,53500,53500,53500,53500,0
|
|
20230720,145700,686407700,53500,53500,53500,53500,12
|
|
20230720,145600,685765700,53600,53600,53600,53600,0
|
|
20230720,145500,685765700,53600,53600,53600,53600,0
|
|
20230720,145400,685765700,53600,53600,53600,53600,0
|
|
20230720,145300,685765700,53600,53400,53600,53300,179
|
|
20230720,145200,676223400,53600,53400,53600,53300,62
|
|
20230720,145100,672916100,53300,53300,53300,53300,0
|
|
20230720,145000,672916100,53300,53300,53300,53300,0
|
|
20230720,144900,672916100,53300,53500,53500,53300,400
|
|
20230720,144800,651593700,53400,53400,53400,53400,0
|
|
20230720,144700,651593700,53400,53400,53400,53400,20
|
|
20230720,144600,650525700,53400,53400,53400,53400,0
|
|
20230720,144500,650525700,53400,53500,53500,53400,60
|
|
20230720,144400,647321000,53600,53600,53600,53600,0
|
|
20230720,144300,647321000,53600,53600,53600,53600,0
|
|
20230720,144200,647321000,53600,53600,53600,53600,1
|
|
20230720,144100,647267400,53500,53500,53500,53500,10
|
|
20230720,144000,646732400,53600,53600,53600,53600,10
|
|
20230720,143900,646196400,53600,53600,53600,53600,10
|
|
20230720,143800,645660400,53600,53600,53600,53600,20
|
|
20230720,143700,644588400,53600,53600,53600,53600,11
|
|
20230720,143600,643998800,53600,53500,53600,53500,10
|
|
20230720,143500,643463300,53600,53600,53600,53600,18
|
|
20230720,143400,642498500,53600,53600,53600,53600,1
|
|
20230720,143300,642444900,53600,53600,53600,53600,1
|
|
20230720,143200,642391300,53400,53400,53400,53400,0
|
|
20230720,143100,642391300,53400,53400,53400,53400,0
|
|
20230720,143000,642391300,53400,53400,53400,53400,0
|
|
20230720,142900,642391300,53400,53400,53400,53400,20
|
|
20230720,142800,641323300,53400,53500,53500,53400,200
|
|
20230720,142700,630632800,53600,53600,53600,53600,0
|
|
20230720,142600,630632800,53600,53600,53600,53600,1
|
|
20230720,142500,630579200,53600,53600,53600,53500,49
|
|
20230720,142400,627957200,53500,53500,53500,53500,11
|
|
20230720,142300,627368700,53600,53600,53600,53600,60
|
|
20230720,142200,624152700,53500,53500,53500,53500,4
|
|
20230720,142100,623938700,53600,53600,53600,53600,83
|
|
20230720,142000,619489900,53600,53600,53600,53600,15
|
|
20230720,141900,618685900,53700,53700,53700,53700,0
|
|
20230720,141800,618685900,53700,53700,53700,53700,0
|
|
20230720,141700,618685900,53700,53700,53700,53700,0
|
|
20230720,141600,618685900,53700,53700,53700,53700,0
|
|
20230720,141500,618685900,53700,53700,53700,53700,0
|
|
20230720,141400,618685900,53700,53700,53700,53700,1
|
|
20230720,141300,618632200,53700,53700,53700,53700,3
|
|
20230720,141200,618471100,53700,53600,53700,53600,11
|
|
20230720,141100,617880500,53600,53600,53600,53600,51
|
|
20230720,141000,615146900,53600,53600,53600,53600,0
|
|
20230720,140900,615146900,53600,53600,53600,53600,0
|
|
20230720,140800,615146900,53600,53600,53600,53600,20
|
|
20230720,140700,614074900,53800,53800,53800,53800,1
|
|
20230720,140600,614021100,53500,53500,53500,53500,0
|
|
20230720,140500,614021100,53500,53500,53500,53500,0
|
|
20230720,140400,614021100,53500,53500,53500,53500,0
|
|
20230720,140300,614021100,53500,53500,53500,53500,0
|
|
20230720,140200,614021100,53500,53500,53500,53500,0
|
|
20230720,140100,614021100,53500,53500,53500,53500,1
|
|
20230720,140000,613967600,53500,53500,53500,53500,0
|
|
20230720,135900,613967600,53500,53500,53500,53500,0
|
|
20230720,135800,613967600,53500,53500,53500,53500,15
|
|
20230720,135700,613165100,53500,53500,53500,53500,39
|
|
20230720,135600,611078600,53400,53400,53400,53400,4
|
|
20230720,135500,610865000,53500,53500,53500,53500,1
|
|
20230720,135400,610811500,53500,53500,53500,53500,6
|
|
20230720,135300,610490500,53800,53600,53800,53500,52
|
|
20230720,135200,607697100,53600,53600,53600,53600,0
|
|
20230720,135100,607697100,53600,53600,53600,53600,276
|
|
20230720,135000,592903500,53800,53800,53800,53800,0
|
|
20230720,134900,592903500,53800,53800,53800,53800,0
|
|
20230720,134800,592903500,53800,53800,53800,53800,0
|
|
20230720,134700,592903500,53800,53800,53800,53800,1
|
|
20230720,134600,592849700,53800,53700,53800,53700,3
|
|
20230720,134500,592688500,53800,53800,53800,53800,3
|
|
20230720,134400,592527100,53700,53700,53700,53700,23
|
|
20230720,134300,591292000,53700,53700,53700,53700,1
|
|
20230720,134200,591238300,53600,53600,53600,53600,0
|
|
20230720,134100,591238300,53600,53600,53600,53600,6
|
|
20230720,134000,590916700,53600,53600,53600,53600,0
|
|
20230720,133900,590916700,53600,53600,53600,53600,0
|
|
20230720,133800,590916700,53600,53600,53600,53600,1
|
|
20230720,133700,590863100,53400,53400,53400,53400,0
|
|
20230720,133600,590863100,53400,53400,53400,53400,0
|
|
20230720,133500,590863100,53400,53400,53400,53400,0
|
|
20230720,133400,590863100,53400,53400,53400,53400,0
|
|
20230720,133300,590863100,53400,53400,53400,53400,0
|
|
20230720,133200,590863100,53400,53400,53400,53400,0
|
|
20230720,133100,590863100,53400,53400,53400,53400,0
|
|
20230720,133000,590863100,53400,53400,53400,53400,1
|
|
20230720,132900,590809700,53400,53400,53400,53400,0
|
|
20230720,132800,590809700,53400,53400,53400,53400,0
|
|
20230720,132700,590809700,53400,53500,53500,53400,40
|
|
20230720,132600,588672600,53600,53600,53600,53600,108
|
|
20230720,132500,582883800,53600,53600,53600,53600,1
|
|
20230720,132400,582830200,53600,53600,53600,53600,31
|
|
20230720,132300,581168600,53800,53800,53800,53800,0
|
|
20230720,132200,581168600,53800,53800,53800,53800,0
|
|
20230720,132100,581168600,53800,53800,53800,53800,0
|
|
20230720,132000,581168600,53800,53800,53800,53800,30
|
|
20230720,131900,579554600,53800,53800,53800,53800,0
|
|
20230720,131800,579554600,53800,53800,53800,53800,0
|
|
20230720,131700,579554600,53800,53800,53800,53800,1
|
|
20230720,131600,579500800,53800,53800,53800,53800,0
|
|
20230720,131500,579500800,53800,53800,53800,53800,1
|
|
20230720,131400,579447000,53800,53800,53800,53800,0
|
|
20230720,131300,579447000,53800,53800,53800,53800,10
|
|
20230720,131200,578909000,53800,53800,53800,53800,0
|
|
20230720,131100,578909000,53800,53800,53800,53800,0
|
|
20230720,131000,578909000,53800,53700,53800,53700,10
|
|
20230720,130900,578371100,53600,53600,53600,53600,0
|
|
20230720,130800,578371100,53600,53600,53600,53600,0
|
|
20230720,130700,578371100,53600,53600,53600,53600,17
|
|
20230720,130600,577459900,53700,53700,53700,53700,1
|
|
20230720,130500,577406200,53700,53700,53700,53700,2
|
|
20230720,130400,577298800,53800,53800,53800,53800,0
|
|
20230720,130300,577298800,53800,53800,53800,53800,0
|
|
20230720,130200,577298800,53800,53800,53800,53800,0
|
|
20230720,130100,577298800,53800,53800,53800,53800,0
|
|
20230720,130000,577298800,53800,53800,53800,53800,1
|
|
20230720,125900,577245000,53800,53800,53800,53800,2
|
|
20230720,125800,577137400,53800,53800,53800,53800,78
|
|
20230720,125700,572941000,53800,53800,53800,53800,2
|
|
20230720,125600,572833400,53800,53800,53800,53800,0
|
|
20230720,125500,572833400,53800,53800,53800,53800,2
|
|
20230720,125400,572725800,53800,53800,53800,53800,0
|
|
20230720,125300,572725800,53800,53800,53800,53800,0
|
|
20230720,125200,572725800,53800,53800,53800,53800,0
|
|
20230720,125100,572725800,53800,53800,53800,53800,1
|
|
20230720,125000,572672000,53800,53800,53800,53800,5
|
|
20230720,124900,572403000,53800,53800,53800,53800,15
|
|
20230720,124800,571596000,53700,53600,53700,53600,15
|
|
20230720,124700,570791500,53600,53600,53600,53600,2
|
|
20230720,124600,570684300,53600,53600,53600,53600,0
|
|
20230720,124500,570684300,53600,53600,53600,53600,0
|
|
20230720,124400,570684300,53600,53600,53600,53600,5
|
|
20230720,124300,570416300,53800,53800,53800,53800,0
|
|
20230720,124200,570416300,53800,53800,53800,53800,0
|
|
20230720,124100,570416300,53800,53800,53800,53800,0
|
|
20230720,124000,570416300,53800,53800,53800,53800,0
|
|
20230720,123900,570416300,53800,53800,53800,53800,8
|
|
20230720,123800,569985900,53800,53800,53800,53800,4
|
|
20230720,123700,569770700,53800,53800,53800,53800,0
|
|
20230720,123600,569770700,53800,53800,53800,53800,1
|
|
20230720,123500,569716900,53800,53700,53800,53700,55
|
|
20230720,123400,566762600,53600,53600,53600,53600,3
|
|
20230720,123300,566601800,53600,53600,53600,53600,0
|
|
20230720,123200,566601800,53600,53600,53600,53600,0
|
|
20230720,123100,566601800,53600,53600,53600,53600,0
|
|
20230720,123000,566601800,53600,53600,53600,53600,3
|
|
20230720,122900,566441000,53600,53600,53600,53600,7
|
|
20230720,122800,566065800,53600,53600,53600,53600,0
|
|
20230720,122700,566065800,53600,53600,53600,53600,15
|
|
20230720,122600,565261800,53600,53600,53600,53600,0
|
|
20230720,122500,565261800,53600,53600,53600,53600,2
|
|
20230720,122400,565154600,53300,53600,53600,53300,319
|
|
20230720,122300,548120600,53600,53600,53600,53600,0
|
|
20230720,122200,548120600,53600,53600,53600,53600,89
|
|
20230720,122100,543350200,53600,53600,53600,53600,0
|
|
20230720,122000,543350200,53600,53600,53600,53600,0
|
|
20230720,121900,543350200,53600,53600,53600,53600,32
|
|
20230720,121800,541635000,53600,53600,53600,53600,2
|
|
20230720,121700,541527800,53600,53700,53700,53600,411
|
|
20230720,121600,519498100,53700,53700,53700,53700,131
|
|
20230720,121500,512463400,53500,53500,53500,53500,0
|
|
20230720,121400,512463400,53500,53500,53500,53500,1
|
|
20230720,121300,512409900,53500,53500,53500,53500,24
|
|
20230720,121200,511125900,53400,53400,53400,53400,0
|
|
20230720,121100,511125900,53400,53400,53400,53400,0
|
|
20230720,121000,511125900,53400,53500,53500,53400,40
|
|
20230720,120900,508986000,53600,53600,53600,53600,78
|
|
20230720,120800,504805200,53700,53700,53700,53700,0
|
|
20230720,120700,504805200,53700,53700,53700,53700,0
|
|
20230720,120600,504805200,53700,53700,53700,53700,1
|
|
20230720,120500,504751500,53700,53400,53700,53400,52
|
|
20230720,120400,501972600,53400,53400,53400,53400,0
|
|
20230720,120300,501972600,53400,53600,53600,53400,10
|
|
20230720,120200,501437800,53600,53600,53600,53600,0
|
|
20230720,120100,501437800,53600,53600,53600,53600,0
|
|
20230720,120000,501437800,53600,53600,53600,53600,2
|
|
20230720,115900,501330600,53500,53500,53500,53500,0
|
|
20230720,115800,501330600,53500,53500,53500,53500,0
|
|
20230720,115700,501330600,53500,53500,53500,53500,0
|
|
20230720,115600,501330600,53500,53700,53700,53500,85
|
|
20230720,115500,496766700,53800,53800,53800,53800,2
|
|
20230720,115400,496659100,53900,53900,53900,53900,4
|
|
20230720,115300,496443500,53400,53800,53800,53400,158
|
|
20230720,115200,487978900,53800,53800,53800,53800,1
|
|
20230720,115100,487925100,53800,53800,53800,53800,0
|
|
20230720,115000,487925100,53800,54000,54000,53800,77
|
|
20230720,114900,483774500,54000,54000,54000,54000,9
|
|
20230720,114800,483288500,54000,54000,54000,54000,3
|
|
20230720,114700,483126500,54000,54000,54000,54000,15
|
|
20230720,114600,482316500,54000,54000,54000,54000,14
|
|
20230720,114500,481560500,54000,54000,54000,54000,1
|
|
20230720,114400,481506500,53900,53900,53900,53900,8
|
|
20230720,114300,481075300,54000,54000,54000,54000,10
|
|
20230720,114200,480535300,53900,53900,53900,53900,74
|
|
20230720,114100,476546700,53900,53900,53900,53900,39
|
|
20230720,114000,474444600,53900,53900,53900,53900,0
|
|
20230720,113900,474444600,53900,53900,53900,53900,0
|
|
20230720,113800,474444600,53900,53900,53900,53900,3
|
|
20230720,113700,474282900,53800,53800,53800,53800,13
|
|
20230720,113600,473583500,53800,53800,53800,53800,25
|
|
20230720,113500,472238500,53800,53800,53800,53800,32
|
|
20230720,113400,470516900,53700,53700,53700,53700,30
|
|
20230720,113300,468905900,53700,53700,53700,53700,0
|
|
20230720,113200,468905900,53700,53700,53700,53700,0
|
|
20230720,113100,468905900,53700,53700,53700,53700,0
|
|
20230720,113000,468905900,53700,53700,53700,53700,46
|
|
20230720,112900,466435700,53900,53900,53900,53900,0
|
|
20230720,112800,466435700,53900,53700,53900,53700,198
|
|
20230720,112700,455775900,53800,53900,53900,53800,73
|
|
20230720,112600,451842500,53900,53900,53900,53900,0
|
|
20230720,112500,451842500,53900,53900,53900,53900,2
|
|
20230720,112400,451734700,53900,53900,53900,53900,1
|
|
20230720,112300,451680800,53800,53800,53800,53800,2
|
|
20230720,112200,451573200,53800,53800,53800,53800,1
|
|
20230720,112100,451519400,53800,53800,53800,53800,0
|
|
20230720,112000,451519400,53800,53800,53800,53800,0
|
|
20230720,111900,451519400,53800,53800,53800,53800,0
|
|
20230720,111800,451519400,53800,53800,53800,53800,0
|
|
20230720,111700,451519400,53800,53800,53800,53800,47
|
|
20230720,111600,448990800,53800,53800,53800,53800,58
|
|
20230720,111500,445870400,53800,53800,53800,53800,3
|
|
20230720,111400,445709000,53700,53700,53700,53700,0
|
|
20230720,111300,445709000,53700,53700,53700,53700,18
|
|
20230720,111200,444742400,53700,53700,53700,53700,1
|
|
20230720,111100,444688700,53600,53600,53600,53600,19
|
|
20230720,111000,443670300,53600,53600,53600,53600,3
|
|
20230720,110900,443509500,53800,53800,53800,53800,0
|
|
20230720,110800,443509500,53800,53800,53800,53800,0
|
|
20230720,110700,443509500,53800,53800,53800,53800,0
|
|
20230720,110600,443509500,53800,53800,53800,53800,5
|
|
20230720,110500,443240500,53800,53700,53800,53700,14
|
|
20230720,110400,442487400,53800,53800,53800,53800,0
|
|
20230720,110300,442487400,53800,53700,53800,53700,17
|
|
20230720,110200,441574300,53600,53600,53600,53600,13
|
|
20230720,110100,440877500,53600,53600,53600,53600,2
|
|
20230720,110000,440770300,53400,53400,53400,53400,0
|
|
20230720,105900,440770300,53400,53400,53400,53400,77
|
|
20230720,105800,436658500,53400,53400,53400,53400,0
|
|
20230720,105700,436658500,53400,53400,53400,53400,4
|
|
20230720,105600,436444900,53400,53400,53400,53400,0
|
|
20230720,105500,436444900,53400,53400,53400,53400,1
|
|
20230720,105400,436391500,53500,53500,53500,53500,0
|
|
20230720,105300,436391500,53500,53500,53500,53500,0
|
|
20230720,105200,436391500,53500,53500,53500,53500,0
|
|
20230720,105100,436391500,53500,53500,53500,53500,7
|
|
20230720,105000,436017000,53500,53500,53500,53500,0
|
|
20230720,104900,436017000,53500,53500,53500,53500,0
|
|
20230720,104800,436017000,53500,53500,53500,53500,10
|
|
20230720,104700,435482000,53600,53600,53600,53600,0
|
|
20230720,104600,435482000,53600,53600,53700,53600,227
|
|
20230720,104500,423310600,53600,53600,53600,53600,67
|
|
20230720,104400,419719400,53500,53400,53500,53400,267
|
|
20230720,104300,405437800,53200,53300,53300,53200,202
|
|
20230720,104200,394687000,53400,53400,53400,53400,0
|
|
20230720,104100,394687000,53400,53400,53400,53400,1
|
|
20230720,104000,394633600,53400,53400,53400,53400,0
|
|
20230720,103900,394633600,53400,53400,53400,53400,0
|
|
20230720,103800,394633600,53400,53500,53500,53400,12
|
|
20230720,103700,393991800,53500,53500,53500,53500,10
|
|
20230720,103600,393456800,53400,53400,53400,53400,47
|
|
20230720,103500,390947000,53500,53500,53500,53500,0
|
|
20230720,103400,390947000,53500,53500,53500,53500,0
|
|
20230720,103300,390947000,53500,53500,53500,53500,47
|
|
20230720,103200,388432500,53500,53400,53500,53400,40
|
|
20230720,103100,386295500,53500,53500,53500,53500,43
|
|
20230720,103000,383995000,53500,53500,53500,53500,11
|
|
20230720,102900,383406500,53400,53400,53400,53400,0
|
|
20230720,102800,383406500,53400,53400,53400,53400,5
|
|
20230720,102700,383139500,53400,53400,53400,53400,5
|
|
20230720,102600,382872500,53400,53500,53500,53400,30
|
|
20230720,102500,381267600,53500,53500,53500,53500,1
|
|
20230720,102400,381214100,53500,53500,53500,53500,0
|
|
20230720,102300,381214100,53500,53500,53500,53500,0
|
|
20230720,102200,381214100,53500,53500,53500,53500,26
|
|
20230720,102100,379823100,53400,53500,53500,53400,30
|
|
20230720,102000,378219700,53500,53500,53500,53500,0
|
|
20230720,101900,378219700,53500,53500,53500,53500,0
|
|
20230720,101800,378219700,53500,53500,53500,53500,1
|
|
20230720,101700,378166200,53400,53400,53400,53400,0
|
|
20230720,101600,378166200,53400,53400,53400,53400,19
|
|
20230720,101500,377151600,53500,53500,53500,53500,16
|
|
20230720,101400,376295600,53500,53500,53500,53500,0
|
|
20230720,101300,376295600,53500,53500,53500,53500,20
|
|
20230720,101200,375225600,53400,53400,53400,53400,0
|
|
20230720,101100,375225600,53400,53400,53400,53400,199
|
|
20230720,101000,364599000,53400,53300,53400,53300,106
|
|
20230720,100900,358949100,53100,53100,53100,53100,0
|
|
20230720,100800,358949100,53100,53100,53100,53100,0
|
|
20230720,100700,358949100,53100,53100,53100,53100,0
|
|
20230720,100600,358949100,53100,53100,53100,53100,15
|
|
20230720,100500,358152600,53000,53000,53000,53000,1
|
|
20230720,100400,358099600,53000,53000,53000,53000,60
|
|
20230720,100300,354919600,53000,53000,53000,53000,2
|
|
20230720,100200,354813600,53000,53000,53000,53000,0
|
|
20230720,100100,354813600,53000,53000,53000,53000,1
|
|
20230720,100000,354760600,53000,53000,53000,53000,33
|
|
20230720,095900,353011600,53000,53000,53000,53000,0
|
|
20230720,095800,353011600,53000,53000,53000,53000,32
|
|
20230720,095700,351315600,53000,53200,53200,53000,1500
|
|
20230720,095600,271683500,53200,53300,53300,53200,7
|
|
20230720,095500,271310800,53300,53200,53300,53200,17
|
|
20230720,095400,270405700,53200,53200,53200,53200,128
|
|
20230720,095300,263596100,53300,53300,53300,53300,1
|
|
20230720,095200,263542800,53300,53300,53300,53300,74
|
|
20230720,095100,259598600,53200,53300,53300,53200,91
|
|
20230720,095000,254755300,53300,53300,53300,53300,0
|
|
20230720,094900,254755300,53300,53300,53300,53300,1
|
|
20230720,094800,254702000,53300,53400,53400,53300,150
|
|
20230720,094700,246705800,53400,53400,53400,53400,0
|
|
20230720,094600,246705800,53400,53400,53400,53400,5
|
|
20230720,094500,246438800,53500,53500,53500,53500,1
|
|
20230720,094400,246385300,53400,53400,53400,53400,1
|
|
20230720,094300,246331900,53300,53400,53400,53300,29
|
|
20230720,094200,244783400,53500,53500,53500,53500,1
|
|
20230720,094100,244729900,53500,53500,53500,53500,1
|
|
20230720,094000,244676400,53500,53500,53500,53500,45
|
|
20230720,093900,242268900,53500,53500,53500,53500,5
|
|
20230720,093800,242001400,53600,53400,53600,53400,187
|
|
20230720,093700,232015200,53400,53500,53500,53400,40
|
|
20230720,093600,229878200,53500,53500,53500,53500,3
|
|
20230720,093500,229717700,53500,53500,53500,53500,1
|
|
20230720,093400,229664200,53400,53400,53400,53400,10
|
|
20230720,093300,229130200,53400,53400,53400,53400,3
|
|
20230720,093200,228970000,53400,53400,53400,53400,14
|
|
20230720,093100,228222400,53400,53400,53400,53400,8
|
|
20230720,093000,227795200,53400,53400,53400,53400,65
|
|
20230720,092900,224324200,53300,53300,53300,53300,0
|
|
20230720,092800,224324200,53300,53400,53400,53300,10
|
|
20230720,092700,223790500,53500,53500,53500,53500,146
|
|
20230720,092600,215979500,53500,53500,53500,53500,4
|
|
20230720,092500,215765500,53600,53400,53600,53400,127
|
|
20230720,092400,208973000,53300,53300,53300,53300,29
|
|
20230720,092300,207427300,53100,53100,53100,53100,1
|
|
20230720,092200,207374200,53100,53100,53100,53100,80
|
|
20230720,092100,203126200,53200,53200,53200,53200,8
|
|
20230720,092000,202700600,53100,53200,53200,53100,54
|
|
20230720,091900,199833000,53300,53300,53400,53300,41
|
|
20230720,091800,197645600,53300,53200,53300,53100,213
|
|
20230720,091700,186312700,53200,53200,53200,53200,60
|
|
20230720,091600,183120700,53100,53100,53100,53100,0
|
|
20230720,091500,183120700,53100,53100,53100,53100,0
|
|
20230720,091400,183120700,53100,53000,53100,53000,256
|
|
20230720,091300,169552500,53100,53200,53200,53100,130
|
|
20230720,091200,162649400,53100,53100,53100,53100,0
|
|
20230720,091100,162649400,53100,53100,53100,53100,0
|
|
20230720,091000,162649400,53100,53400,53400,53100,23
|
|
20230720,090900,161423000,53100,53100,53100,53100,214
|
|
20230720,090800,150059600,53100,53100,53100,53100,145
|
|
20230720,090700,142360100,53100,53200,53200,53100,93
|
|
20230720,090600,137414900,53200,53300,53500,53200,558
|
|
20230720,090500,107645300,53300,53400,53400,53300,205
|
|
20230720,090400,96705600,53400,53500,53500,53400,143
|
|
20230720,090300,89065100,53500,53600,53700,53500,560
|
|
20230720,090200,59059200,53700,53700,53700,53700,186
|
|
20230720,090100,49071000,53700,53700,53700,53600,275
|
|
20230720,090000,34306600,53900,53600,53900,53600,639
|