590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184700,988833000,50900,50900,50900,50900,429
|
|
20230710,184600,988833000,50900,50900,50900,50900,0
|
|
20230710,184500,988833000,50900,50900,50900,50900,0
|
|
20230710,184400,988833000,50900,50900,50900,50900,0
|
|
20230710,184300,988833000,50900,50900,50900,50900,0
|
|
20230710,184200,988833000,50900,50900,50900,50900,0
|
|
20230710,184100,988833000,50900,50900,50900,50900,0
|
|
20230710,184000,988833000,50900,50900,50900,50900,0
|
|
20230710,183900,988833000,50900,50900,50900,50900,0
|
|
20230710,183800,988833000,50900,50900,50900,50900,0
|
|
20230710,183700,988833000,50900,50900,50900,50900,0
|
|
20230710,183600,988833000,50900,50900,50900,50900,0
|
|
20230710,183500,988833000,50900,50900,50900,50900,0
|
|
20230710,183400,988833000,50900,50900,50900,50900,0
|
|
20230710,183300,988833000,50900,50900,50900,50900,0
|
|
20230710,183200,988833000,50900,50900,50900,50900,0
|
|
20230710,183100,988833000,50900,50900,50900,50900,0
|
|
20230710,183000,988833000,50900,50900,50900,50900,0
|
|
20230710,182900,988833000,50900,50900,50900,50900,0
|
|
20230710,182800,988833000,50900,50900,50900,50900,0
|
|
20230710,182700,988833000,50900,50900,50900,50900,0
|
|
20230710,182600,988833000,50900,50900,50900,50900,0
|
|
20230710,182500,988833000,50900,50900,50900,50900,0
|
|
20230710,182400,988833000,50900,50900,50900,50900,0
|
|
20230710,182300,988833000,50900,50900,50900,50900,0
|
|
20230710,182200,988833000,50900,50900,50900,50900,0
|
|
20230710,182100,988833000,50900,50900,50900,50900,0
|
|
20230710,182000,988833000,50900,50900,50900,50900,0
|
|
20230710,181900,988833000,50900,50900,50900,50900,0
|
|
20230710,181800,988833000,50900,50900,50900,50900,0
|
|
20230710,181700,988833000,50900,50900,50900,50900,429
|
|
20230710,181600,988833000,50900,50900,50900,50900,0
|
|
20230710,181500,988833000,50900,50900,50900,50900,0
|
|
20230710,181400,988833000,50900,50900,50900,50900,0
|
|
20230710,181300,988833000,50900,50900,50900,50900,0
|
|
20230710,181200,988833000,50900,50900,50900,50900,0
|
|
20230710,181100,988833000,50900,50900,50900,50900,0
|
|
20230710,181000,988833000,50900,50900,50900,50900,0
|
|
20230710,180900,988833000,50900,50900,50900,50900,0
|
|
20230710,180800,988833000,50900,50900,50900,50900,0
|
|
20230710,180700,988833000,50900,50900,50900,50900,0
|
|
20230710,180600,988833000,50900,50900,50900,50900,0
|
|
20230710,180500,988833000,50900,50900,50900,50900,0
|
|
20230710,180400,988833000,50900,50900,50900,50900,0
|
|
20230710,180300,988833000,50900,50900,50900,50900,0
|
|
20230710,180200,988833000,50900,50900,50900,50900,0
|
|
20230710,180100,988833000,50900,50900,50900,50900,0
|
|
20230710,180000,988833000,50900,50900,50900,50900,0
|
|
20230710,175900,988833000,50900,50900,50900,50900,0
|
|
20230710,175800,988833000,50900,50900,50900,50900,0
|
|
20230710,175700,988833000,50900,50900,50900,50900,0
|
|
20230710,175600,988833000,50900,50900,50900,50900,0
|
|
20230710,175500,988833000,50900,50900,50900,50900,0
|
|
20230710,175400,988833000,50900,50900,50900,50900,0
|
|
20230710,175300,988833000,50900,50900,50900,50900,0
|
|
20230710,175200,988833000,50900,50900,50900,50900,0
|
|
20230710,175100,988833000,50900,50900,50900,50900,0
|
|
20230710,175000,988833000,50900,50900,50900,50900,0
|
|
20230710,174900,988833000,50900,50900,50900,50900,0
|
|
20230710,174800,988833000,50900,50900,50900,50900,0
|
|
20230710,174700,988833000,50900,50900,50900,50900,429
|
|
20230710,174600,988833000,50900,50900,50900,50900,0
|
|
20230710,174500,988833000,50900,50900,50900,50900,0
|
|
20230710,174400,988833000,50900,50900,50900,50900,0
|
|
20230710,174300,988833000,50900,50900,50900,50900,0
|
|
20230710,174200,988833000,50900,50900,50900,50900,0
|
|
20230710,174100,988833000,50900,50900,50900,50900,0
|
|
20230710,174000,988833000,50900,50900,50900,50900,0
|
|
20230710,173900,988833000,50900,50900,50900,50900,0
|
|
20230710,173800,988833000,50900,50900,50900,50900,0
|
|
20230710,173700,988833000,50900,50900,50900,50900,0
|
|
20230710,173600,988833000,50900,50900,50900,50900,0
|
|
20230710,173500,988833000,50900,50900,50900,50900,0
|
|
20230710,173400,988833000,50900,50900,50900,50900,0
|
|
20230710,173300,988833000,50900,50900,50900,50900,0
|
|
20230710,173200,988833000,50900,50900,50900,50900,0
|
|
20230710,173100,988833000,50900,50900,50900,50900,0
|
|
20230710,173000,988833000,50900,50900,50900,50900,0
|
|
20230710,172900,988833000,50900,50900,50900,50900,0
|
|
20230710,172800,988833000,50900,50900,50900,50900,0
|
|
20230710,172700,988833000,50900,50900,50900,50900,0
|
|
20230710,172600,988833000,50900,50900,50900,50900,0
|
|
20230710,172500,988833000,50900,50900,50900,50900,0
|
|
20230710,172400,988833000,50900,50900,50900,50900,0
|
|
20230710,172300,988833000,50900,50900,50900,50900,0
|
|
20230710,172200,988833000,50900,50900,50900,50900,0
|
|
20230710,172100,988833000,50900,50900,50900,50900,0
|
|
20230710,172000,988833000,50900,50900,50900,50900,0
|
|
20230710,171900,988833000,50900,50900,50900,50900,0
|
|
20230710,171800,988833000,50900,50900,50900,50900,0
|
|
20230710,171700,988833000,50900,50900,50900,50900,429
|
|
20230710,171600,988833000,50900,50900,50900,50900,0
|
|
20230710,171500,988833000,50900,50900,50900,50900,0
|
|
20230710,171400,988833000,50900,50900,50900,50900,0
|
|
20230710,171300,988833000,50900,50900,50900,50900,0
|
|
20230710,171200,988833000,50900,50900,50900,50900,0
|
|
20230710,171100,988833000,50900,50900,50900,50900,0
|
|
20230710,171000,988833000,50900,50900,50900,50900,0
|
|
20230710,170900,988833000,50900,50900,50900,50900,0
|
|
20230710,170800,988833000,50900,50900,50900,50900,0
|
|
20230710,170700,988833000,50900,50900,50900,50900,0
|
|
20230710,170600,988833000,50900,50900,50900,50900,0
|
|
20230710,170500,988833000,50900,50900,50900,50900,0
|
|
20230710,170400,988833000,50900,50900,50900,50900,0
|
|
20230710,170300,988833000,50900,50900,50900,50900,0
|
|
20230710,170200,988833000,50900,50900,50900,50900,0
|
|
20230710,170100,988833000,50900,50900,50900,50900,0
|
|
20230710,170000,988833000,50900,50900,50900,50900,0
|
|
20230710,165900,988833000,50900,50900,50900,50900,0
|
|
20230710,165800,988833000,50900,50900,50900,50900,0
|
|
20230710,165700,988833000,50900,50900,50900,50900,0
|
|
20230710,165600,988833000,50900,50900,50900,50900,0
|
|
20230710,165500,988833000,50900,50900,50900,50900,0
|
|
20230710,165400,988833000,50900,50900,50900,50900,0
|
|
20230710,165300,988833000,50900,50900,50900,50900,0
|
|
20230710,165200,988833000,50900,50900,50900,50900,0
|
|
20230710,165100,988833000,50900,50900,50900,50900,0
|
|
20230710,165000,988833000,50900,50900,50900,50900,0
|
|
20230710,164900,988833000,50900,50900,50900,50900,0
|
|
20230710,164800,988833000,50900,50900,50900,50900,0
|
|
20230710,164700,988833000,50900,50900,50900,50900,429
|
|
20230710,164600,988833000,50900,50900,50900,50900,0
|
|
20230710,164500,988833000,50900,50900,50900,50900,0
|
|
20230710,164400,988833000,50900,50900,50900,50900,0
|
|
20230710,164300,988833000,50900,50900,50900,50900,0
|
|
20230710,164200,988833000,50900,50900,50900,50900,0
|
|
20230710,164100,988833000,50900,50900,50900,50900,0
|
|
20230710,164000,988833000,50900,50900,50900,50900,0
|
|
20230710,163900,988833000,50900,50900,50900,50900,0
|
|
20230710,163800,988833000,50900,50900,50900,50900,0
|
|
20230710,163700,988833000,50900,50900,50900,50900,0
|
|
20230710,163600,988833000,50900,50900,50900,50900,0
|
|
20230710,163500,988833000,50900,50900,50900,50900,0
|
|
20230710,163400,988833000,50900,50900,50900,50900,0
|
|
20230710,163300,988833000,50900,50900,50900,50900,0
|
|
20230710,163200,988833000,50900,50900,50900,50900,0
|
|
20230710,163100,988833000,50900,50900,50900,50900,0
|
|
20230710,163000,988833000,50900,50900,50900,50900,0
|
|
20230710,162900,988833000,50900,50900,50900,50900,0
|
|
20230710,162800,988833000,50900,50900,50900,50900,0
|
|
20230710,162700,988833000,50900,50900,50900,50900,0
|
|
20230710,162600,988833000,50900,50900,50900,50900,0
|
|
20230710,162500,988833000,50900,50900,50900,50900,0
|
|
20230710,162400,988833000,50900,50900,50900,50900,0
|
|
20230710,162300,988833000,50900,50900,50900,50900,0
|
|
20230710,162200,988833000,50900,50900,50900,50900,0
|
|
20230710,162100,988833000,50900,50900,50900,50900,0
|
|
20230710,162000,988833000,50900,50900,50900,50900,0
|
|
20230710,161900,988833000,50900,50900,50900,50900,0
|
|
20230710,161800,988833000,50900,50900,50900,50900,0
|
|
20230710,161700,988833000,50900,50900,50900,50900,429
|
|
20230710,161600,988833000,50900,50900,50900,50900,0
|
|
20230710,161500,988833000,50900,50900,50900,50900,0
|
|
20230710,161400,988833000,50900,50900,50900,50900,0
|
|
20230710,161300,988833000,50900,50900,50900,50900,0
|
|
20230710,161200,988833000,50900,50900,50900,50900,0
|
|
20230710,161100,988833000,50900,50900,50900,50900,0
|
|
20230710,161000,988833000,50900,50900,50900,50900,0
|
|
20230710,160900,988833000,50900,50900,50900,50900,0
|
|
20230710,160800,988833000,50900,50900,50900,50900,0
|
|
20230710,160700,988833000,50900,50900,50900,50900,0
|
|
20230710,160600,988833000,50900,50900,50900,50900,0
|
|
20230710,160500,988833000,50900,50900,50900,50900,0
|
|
20230710,160400,988833000,50900,50900,50900,50900,0
|
|
20230710,160300,988833000,50900,50900,50900,50900,0
|
|
20230710,160200,988833000,50900,50900,50900,50900,0
|
|
20230710,160100,988833000,50900,50900,50900,50900,0
|
|
20230710,160000,988833000,50900,50900,50900,50900,0
|
|
20230710,155900,988833000,50900,50900,50900,50900,0
|
|
20230710,155800,988833000,50900,50900,50900,50900,0
|
|
20230710,155700,988833000,50900,50900,50900,50900,0
|
|
20230710,155600,988833000,50900,50900,50900,50900,0
|
|
20230710,155500,988833000,50900,50900,50900,50900,0
|
|
20230710,155400,988833000,50900,50900,50900,50900,0
|
|
20230710,155300,988833000,50900,50900,50900,50900,0
|
|
20230710,155200,988833000,50900,50900,50900,50900,0
|
|
20230710,155100,988833000,50900,50900,50900,50900,0
|
|
20230710,155000,988833000,50900,50900,50900,50900,0
|
|
20230710,154900,988833000,50900,50900,50900,50900,0
|
|
20230710,154800,988833000,50900,50900,50900,50900,0
|
|
20230710,154700,988833000,50900,50900,50900,50900,429
|
|
20230710,154600,988833000,50900,50900,50900,50900,0
|
|
20230710,154500,988833000,50900,50900,50900,50900,0
|
|
20230710,154400,988833000,50900,50900,50900,50900,0
|
|
20230710,154300,988833000,50900,50900,50900,50900,0
|
|
20230710,154200,988833000,50900,50900,50900,50900,0
|
|
20230710,154100,988833000,50900,50900,50900,50900,0
|
|
20230710,154000,988833000,50900,50900,50900,50900,0
|
|
20230710,153900,988833000,50900,50900,50900,50900,0
|
|
20230710,153800,988833000,50900,50900,50900,50900,0
|
|
20230710,153700,988833000,50900,50900,50900,50900,0
|
|
20230710,153600,988833000,50900,50900,50900,50900,0
|
|
20230710,153500,988833000,50900,50900,50900,50900,0
|
|
20230710,153400,988833000,50900,50900,50900,50900,0
|
|
20230710,153300,988833000,50900,50900,50900,50900,0
|
|
20230710,153200,988833000,50900,50900,50900,50900,0
|
|
20230710,153100,988833000,50900,50900,50900,50900,0
|
|
20230710,153000,988833000,50900,50900,50900,50900,429
|
|
20230710,152900,966996900,51200,51200,51200,51200,0
|
|
20230710,152800,966996900,51200,51200,51200,51200,0
|
|
20230710,152700,966996900,51200,51200,51200,51200,0
|
|
20230710,152600,966996900,51200,51200,51200,51200,0
|
|
20230710,152500,966996900,51200,51200,51200,51200,0
|
|
20230710,152400,966996900,51200,51200,51200,51200,0
|
|
20230710,152300,966996900,51200,51200,51200,51200,0
|
|
20230710,152200,966996900,51200,51200,51200,51200,0
|
|
20230710,152100,966996900,51200,51200,51200,51200,0
|
|
20230710,152000,966996900,51200,51200,51200,51200,0
|
|
20230710,151900,966996900,51200,51100,51200,51100,4
|
|
20230710,151800,966792300,51200,51100,51200,51100,103
|
|
20230710,151700,961519000,51100,51100,51200,51100,14
|
|
20230710,151600,960802600,51100,51200,51200,51100,34
|
|
20230710,151500,959062300,51100,51100,51100,51100,3
|
|
20230710,151400,958909000,51100,51100,51100,51000,65
|
|
20230710,151300,955587600,51200,51000,51200,51000,12
|
|
20230710,151200,954973600,51200,51000,51300,51000,30
|
|
20230710,151100,953437200,51100,51100,51100,51100,10
|
|
20230710,151000,952926200,50900,51100,51100,50900,11
|
|
20230710,150900,952364600,51300,51300,51300,51300,30
|
|
20230710,150800,950825600,51300,51300,51300,51300,13
|
|
20230710,150700,950158700,51200,51200,51300,51100,189
|
|
20230710,150600,940487500,51300,51300,51300,51200,47
|
|
20230710,150500,938077600,51300,51200,51300,51200,286
|
|
20230710,150400,923415600,51200,51200,51300,51200,18
|
|
20230710,150300,922492600,51200,51200,51300,51200,38
|
|
20230710,150200,920546700,51200,51300,51300,51200,22
|
|
20230710,150100,919420000,51300,51300,51300,51300,10
|
|
20230710,150000,918907000,51100,51100,51300,51100,18
|
|
20230710,145900,917985200,51200,51200,51300,51100,83
|
|
20230710,145800,913735700,51200,51200,51200,51200,75
|
|
20230710,145700,909895700,51300,51200,51300,51200,8
|
|
20230710,145600,909485800,51300,51300,51300,51300,25
|
|
20230710,145500,908203300,51300,51200,51300,51200,205
|
|
20230710,145400,897704900,51200,51200,51200,51100,20
|
|
20230710,145300,896681600,51200,51200,51200,51200,6
|
|
20230710,145200,896374400,51200,51200,51300,51200,49
|
|
20230710,145100,893861500,51100,51300,51300,51100,33
|
|
20230710,145000,892171500,51300,51400,51400,51200,14
|
|
20230710,144900,891452400,51300,51100,51300,51100,33
|
|
20230710,144800,889763000,51200,51200,51200,51100,37
|
|
20230710,144700,887869100,51200,51300,51300,51200,40
|
|
20230710,144600,885819400,51300,51200,51300,51200,10
|
|
20230710,144500,885306600,51200,51200,51300,51200,10
|
|
20230710,144400,884794200,51200,51300,51300,51200,56
|
|
20230710,144300,881926700,51300,51200,51400,51200,21
|
|
20230710,144200,880848900,51300,51300,51300,51200,70
|
|
20230710,144100,877262600,51200,51200,51200,51200,2
|
|
20230710,144000,877160200,51300,51300,51300,51200,36
|
|
20230710,143900,875315000,51400,51300,51400,51300,26
|
|
20230710,143800,873980800,51300,51300,51400,51300,29
|
|
20230710,143700,872492100,51300,51400,51400,51300,24
|
|
20230710,143600,871259400,51300,51300,51300,51300,20
|
|
20230710,143500,870233400,51400,51200,51400,51200,7
|
|
20230710,143400,869874100,51200,51200,51300,51200,20
|
|
20230710,143300,868848500,51300,51300,51300,51300,13
|
|
20230710,143200,868181600,51200,51200,51300,51200,124
|
|
20230710,143100,861832400,51200,51200,51300,51200,32
|
|
20230710,143000,860193000,51300,51200,51300,51200,18
|
|
20230710,142900,859271100,51200,51200,51200,51100,33
|
|
20230710,142800,857582000,51200,51200,51300,51200,15
|
|
20230710,142700,856813700,51100,51100,51200,51100,31
|
|
20230710,142600,855228600,51000,51200,51300,51000,50
|
|
20230710,142500,852671100,51200,51100,51200,51100,52
|
|
20230710,142400,850010300,51100,51100,51200,51100,12
|
|
20230710,142300,849396700,51200,51200,51200,51100,36
|
|
20230710,142200,847554200,51100,51300,51400,51100,96
|
|
20230710,142100,842644800,51300,51300,51300,51300,10
|
|
20230710,142000,842131800,51200,51300,51300,51200,40
|
|
20230710,141900,840082700,51400,51200,51400,51200,30
|
|
20230710,141800,838542900,51200,51300,51400,51200,16
|
|
20230710,141700,837721300,51200,51300,51400,51200,24
|
|
20230710,141600,836489600,51300,51400,51400,51300,56
|
|
20230710,141500,833612100,51300,51300,51300,51300,8
|
|
20230710,141400,833201700,51300,51200,51300,51100,25
|
|
20230710,141300,831922100,51200,51300,51300,51200,23
|
|
20230710,141200,830743100,51200,51200,51300,51100,20
|
|
20230710,141100,829718600,51200,51300,51300,51200,7
|
|
20230710,141000,829359800,51300,51100,51300,51100,21
|
|
20230710,140900,828285500,51200,51100,51400,51000,131
|
|
20230710,140800,821564500,51100,51000,51100,51000,3
|
|
20230710,140700,821411300,50900,51000,51000,50900,20
|
|
20230710,140600,820391900,51000,50900,51000,50900,29
|
|
20230710,140500,818914300,50900,50700,50900,50700,255
|
|
20230710,140400,805937400,50700,50700,50900,50700,48
|
|
20230710,140300,803500700,50800,50800,50800,50700,56
|
|
20230710,140200,800659000,50900,50800,50900,50700,40
|
|
20230710,140100,798627900,50700,50700,50800,50700,53
|
|
20230710,140000,795939800,50700,50700,50800,50700,70
|
|
20230710,135900,792388500,50700,50800,50800,50700,82
|
|
20230710,135800,788229800,50700,50700,50800,50700,71
|
|
20230710,135700,784629800,50700,50700,50800,50700,85
|
|
20230710,135600,780318900,50700,50700,50800,50700,85
|
|
20230710,135500,776007000,50700,50700,50800,50700,102
|
|
20230710,135400,770834100,50800,50800,50900,50700,104
|
|
20230710,135300,765553800,50800,50800,50900,50800,109
|
|
20230710,135200,760015300,50800,50900,50900,50800,135
|
|
20230710,135100,753155000,50800,50900,50900,50800,117
|
|
20230710,135000,747208800,50800,50800,50900,50800,152
|
|
20230710,134900,739485700,50800,50800,50900,50800,156
|
|
20230710,134800,731559500,50800,50800,50900,50800,162
|
|
20230710,134700,723328600,50800,50800,50900,50800,135
|
|
20230710,134600,716469200,50900,50900,50900,50800,154
|
|
20230710,134500,708644900,50800,50800,50900,50800,139
|
|
20230710,134400,701582000,50800,50900,50900,50800,130
|
|
20230710,134300,694973800,50800,50800,51000,50800,172
|
|
20230710,134200,686231300,50800,51000,51000,50800,164
|
|
20230710,134100,677879600,51000,51000,51000,50900,191
|
|
20230710,134000,668149500,51000,51000,51100,50900,150
|
|
20230710,133900,660508300,51000,51000,51100,50900,128
|
|
20230710,133800,653980400,51100,51000,51100,51000,213
|
|
20230710,133700,643109500,51000,51000,51100,51000,119
|
|
20230710,133600,637039400,51100,51000,51100,51000,114
|
|
20230710,133500,631223100,51000,51000,51300,51000,108
|
|
20230710,133400,625711500,51000,51000,51100,51000,91
|
|
20230710,133300,621067700,51000,51000,51100,51000,119
|
|
20230710,133200,614997000,51000,51000,51100,51000,107
|
|
20230710,133100,609537300,51100,51000,51100,51000,113
|
|
20230710,133000,603771600,51000,51000,51200,51000,108
|
|
20230710,132900,598253800,51100,51100,51200,51100,96
|
|
20230710,132800,593347900,51100,51100,51200,51100,110
|
|
20230710,132700,587725400,51200,51000,51300,51000,95
|
|
20230710,132600,582866300,51100,51100,51200,51000,58
|
|
20230710,132500,579902700,51100,51100,51200,51100,50
|
|
20230710,132400,577347300,51200,51200,51200,51100,71
|
|
20230710,132300,573715600,51200,51200,51300,51200,55
|
|
20230710,132200,570896700,51200,51200,51300,51200,149
|
|
20230710,132100,563266900,51300,51300,51300,51200,32
|
|
20230710,132000,561627200,51300,51300,51400,51300,33
|
|
20230710,131900,559933900,51300,51400,51400,51300,25
|
|
20230710,131800,558650400,51200,51400,51400,51200,28
|
|
20230710,131700,557212900,51400,51500,51500,51400,33
|
|
20230710,131600,555515700,51500,51500,51500,51500,3
|
|
20230710,131500,555361200,51400,51400,51500,51300,147
|
|
20230710,131400,547794900,51500,51400,51500,51400,12
|
|
20230710,131300,547177000,51400,51500,51500,51400,48
|
|
20230710,131200,544708800,51400,51400,51400,51400,6
|
|
20230710,131100,544400400,51500,51400,51500,51400,75
|
|
20230710,131000,540538000,51400,51400,51500,51400,47
|
|
20230710,130900,538120800,51400,51200,51400,51200,254
|
|
20230710,130800,525066400,51300,51400,51400,51300,18
|
|
20230710,130700,524142700,51400,51300,51400,51200,24
|
|
20230710,130600,522911000,51400,51300,51400,51300,18
|
|
20230710,130500,521987200,51300,51200,51300,51100,71
|
|
20230710,130400,518347000,51100,51200,51200,51100,11
|
|
20230710,130300,517784300,51100,51200,51200,51100,27
|
|
20230710,130200,516402800,51100,51200,51200,51100,9
|
|
20230710,130100,515942600,51200,51200,51200,51200,5
|
|
20230710,130000,515686600,51100,51200,51200,51100,24
|
|
20230710,125900,514458700,51100,51100,51100,51100,11
|
|
20230710,125800,513896600,51200,51200,51200,51200,3
|
|
20230710,125700,513743000,51100,51200,51200,51100,22
|
|
20230710,125600,512618000,51100,51200,51200,51100,22
|
|
20230710,125500,511492100,51100,51300,51300,51100,23
|
|
20230710,125400,510314800,51100,51100,51100,51100,0
|
|
20230710,125300,510314800,51100,51200,51200,51100,29
|
|
20230710,125200,508830800,51200,51100,51200,51000,107
|
|
20230710,125100,503353100,51200,51100,51200,51100,18
|
|
20230710,125000,502433000,51100,51100,51200,51100,70
|
|
20230710,124900,498850400,51100,51200,51200,51100,20
|
|
20230710,124800,497827000,51000,51200,51200,51000,82
|
|
20230710,124700,493640800,51100,51100,51100,51100,14
|
|
20230710,124600,492925400,51200,51200,51300,51100,49
|
|
20230710,124500,490415200,51200,51100,51200,51100,9
|
|
20230710,124400,489954900,51200,51200,51200,51200,3
|
|
20230710,124300,489801300,51200,51300,51300,51200,28
|
|
20230710,124200,488365800,51100,51200,51200,51100,25
|
|
20230710,124100,487086300,51200,51200,51200,51200,0
|
|
20230710,124000,487086300,51200,51200,51200,51200,126
|
|
20230710,123900,480635100,51200,51200,51200,51200,11
|
|
20230710,123800,480071900,51200,51200,51200,51200,15
|
|
20230710,123700,479303900,51200,51200,51200,51200,23
|
|
20230710,123600,478126300,51200,51200,51300,51200,35
|
|
20230710,123500,476333400,51200,51200,51200,51200,0
|
|
20230710,123400,476333400,51200,51100,51200,51100,12
|
|
20230710,123300,475719800,51100,51100,51200,51100,125
|
|
20230710,123200,469330800,51100,51100,51100,51100,36
|
|
20230710,123100,467491200,51100,51100,51100,51100,9
|
|
20230710,123000,467031300,51100,51100,51100,51100,15
|
|
20230710,122900,466264800,51100,51100,51100,51100,29
|
|
20230710,122800,464782900,51200,51100,51200,51100,8
|
|
20230710,122700,464374000,51100,51200,51200,51100,15
|
|
20230710,122600,463606900,51200,51100,51200,51100,16
|
|
20230710,122500,462788300,51200,51200,51200,51200,29
|
|
20230710,122400,461303500,51200,51200,51200,51200,9
|
|
20230710,122300,460842700,51200,51000,51200,51000,21
|
|
20230710,122200,459768700,51100,51100,51100,51100,34
|
|
20230710,122100,458031300,51100,51100,51100,51100,0
|
|
20230710,122000,458031300,51100,51200,51200,51100,25
|
|
20230710,121900,456752200,51100,51200,51200,51100,18
|
|
20230710,121800,455831700,51200,51200,51200,51200,0
|
|
20230710,121700,455831700,51200,51200,51300,51200,47
|
|
20230710,121600,453424400,51100,51000,51100,51000,29
|
|
20230710,121500,451945100,51000,51000,51000,51000,0
|
|
20230710,121400,451945100,51000,51000,51000,51000,28
|
|
20230710,121300,450517100,51000,51000,51000,51000,6
|
|
20230710,121200,450211100,51100,51000,51100,51000,24
|
|
20230710,121100,448986200,51100,51000,51100,51000,6
|
|
20230710,121000,448680100,51100,51000,51100,51000,31
|
|
20230710,120900,447097600,51100,51100,51100,51100,7
|
|
20230710,120800,446739900,51000,51000,51000,51000,5
|
|
20230710,120700,446484900,51100,51000,51100,51000,37
|
|
20230710,120600,444597800,51000,51000,51000,51000,6
|
|
20230710,120500,444291800,51000,51100,51100,51000,13
|
|
20230710,120400,443628000,51100,51100,51100,51100,6
|
|
20230710,120300,443321400,51100,51000,51100,51000,47
|
|
20230710,120200,440921200,51000,51000,51000,51000,11
|
|
20230710,120100,440360200,51000,51000,51000,51000,14
|
|
20230710,120000,439646200,51000,50900,51000,50900,81
|
|
20230710,115900,435516300,51000,50900,51000,50900,138
|
|
20230710,115800,428491500,50900,50900,50900,50900,15
|
|
20230710,115700,427728000,50900,51000,51000,50900,35
|
|
20230710,115600,425945000,50900,50900,50900,50900,15
|
|
20230710,115500,425181500,50900,50900,50900,50900,0
|
|
20230710,115400,425181500,50900,50900,50900,50900,27
|
|
20230710,115300,423807200,50900,50900,50900,50900,6
|
|
20230710,115200,423501800,50900,50900,50900,50900,15
|
|
20230710,115100,422738300,50900,50900,50900,50900,5
|
|
20230710,115000,422483800,50900,50900,50900,50900,30
|
|
20230710,114900,420956800,50900,50900,50900,50900,0
|
|
20230710,114800,420956800,50900,50900,50900,50900,5
|
|
20230710,114700,420702300,50900,50800,50900,50800,30
|
|
20230710,114600,419175900,50800,50800,50800,50800,0
|
|
20230710,114500,419175900,50800,50900,50900,50800,75
|
|
20230710,114400,415358900,50900,50900,50900,50900,15
|
|
20230710,114300,414595400,50900,50900,50900,50900,20
|
|
20230710,114200,413577400,50900,50900,50900,50900,0
|
|
20230710,114100,413577400,50900,50900,50900,50900,15
|
|
20230710,114000,412813900,50900,50900,50900,50900,20
|
|
20230710,113900,411795900,50900,50900,50900,50900,15
|
|
20230710,113800,411032400,50900,50900,50900,50900,0
|
|
20230710,113700,411032400,50900,50900,50900,50900,34
|
|
20230710,113600,409301800,50900,50900,50900,50900,0
|
|
20230710,113500,409301800,50900,50900,50900,50900,0
|
|
20230710,113400,409301800,50900,51000,51000,50900,30
|
|
20230710,113300,407773300,51000,51000,51000,51000,0
|
|
20230710,113200,407773300,51000,51000,51000,51000,29
|
|
20230710,113100,406294300,51100,51100,51100,51100,18
|
|
20230710,113000,405374500,51300,51100,51300,51100,17
|
|
20230710,112900,404502800,51000,51000,51000,51000,5
|
|
20230710,112800,404247800,51100,51000,51100,51000,28
|
|
20230710,112700,402818500,51000,51000,51000,51000,15
|
|
20230710,112600,402053500,51000,51000,51000,51000,20
|
|
20230710,112500,401033500,51100,51100,51100,51100,0
|
|
20230710,112400,401033500,51100,51100,51100,51100,15
|
|
20230710,112300,400267000,51300,51000,51300,51000,168
|
|
20230710,112200,391679700,51000,51000,51000,51000,0
|
|
20230710,112100,391679700,51000,51000,51000,50900,29
|
|
20230710,112000,390201300,51000,51000,51000,51000,154
|
|
20230710,111900,382347300,50900,50900,50900,50900,15
|
|
20230710,111800,381583800,50900,50900,50900,50900,0
|
|
20230710,111700,381583800,50900,51000,51000,50900,50
|
|
20230710,111600,379037300,50900,50900,50900,50900,7
|
|
20230710,111500,378681000,50900,50800,50900,50800,17
|
|
20230710,111400,377817200,50800,50800,50900,50800,16
|
|
20230710,111300,377004300,50800,50800,50800,50800,14
|
|
20230710,111200,376293100,50800,50800,50800,50800,6
|
|
20230710,111100,375988300,50800,50800,50800,50800,15
|
|
20230710,111000,375226300,50800,50800,50800,50800,15
|
|
20230710,110900,374464300,50800,50800,50800,50800,6
|
|
20230710,110800,374159500,50800,50800,50800,50800,21
|
|
20230710,110700,373092700,50800,50800,50800,50800,9
|
|
20230710,110600,372635500,50800,50800,50800,50800,14
|
|
20230710,110500,371924300,50900,50900,50900,50900,6
|
|
20230710,110400,371618900,50900,50900,50900,50900,138
|
|
20230710,110300,364594700,50900,50900,50900,50900,0
|
|
20230710,110200,364594700,50900,50900,50900,50900,21
|
|
20230710,110100,363525800,50900,51000,51000,50900,26
|
|
20230710,110000,362201300,51000,50900,51000,50900,31
|
|
20230710,105900,360620400,50900,50900,50900,50900,22
|
|
20230710,105800,359500600,50900,50900,50900,50900,21
|
|
20230710,105700,358431700,50900,50900,51000,50900,40
|
|
20230710,105600,356394200,50900,50900,50900,50900,0
|
|
20230710,105500,356394200,50900,50900,50900,50900,28
|
|
20230710,105400,354969000,50900,51000,51000,50900,38
|
|
20230710,105300,353031800,51000,51000,51000,50900,71
|
|
20230710,105200,349412300,50900,50900,50900,50900,6
|
|
20230710,105100,349106900,50900,51000,51000,50900,29
|
|
20230710,105000,347629400,51000,51000,51000,51000,10
|
|
20230710,104900,347119400,50900,50900,50900,50900,20
|
|
20230710,104800,346101400,50900,50900,50900,50900,6
|
|
20230710,104700,345796000,51000,50900,51000,50900,32
|
|
20230710,104600,344165700,50900,50900,50900,50900,15
|
|
20230710,104500,343402200,50900,50900,50900,50900,12
|
|
20230710,104400,342791400,50900,50900,50900,50900,24
|
|
20230710,104300,341569800,50900,50900,50900,50900,0
|
|
20230710,104200,341569800,50900,50900,50900,50900,15
|
|
20230710,104100,340806300,50900,50900,50900,50900,15
|
|
20230710,104000,340042800,50900,50900,50900,50900,31
|
|
20230710,103900,338464900,50900,50900,50900,50900,25
|
|
20230710,103800,337192400,50900,50900,50900,50900,15
|
|
20230710,103700,336428900,50900,50900,50900,50900,10
|
|
20230710,103600,335919900,51000,51000,51000,51000,2
|
|
20230710,103500,335817900,51000,51000,51000,51000,136
|
|
20230710,103400,328881900,51000,51000,51000,51000,62
|
|
20230710,103300,325719900,51000,51000,51000,51000,32
|
|
20230710,103200,324087900,51000,51000,51000,51000,12
|
|
20230710,103100,323475900,51000,51100,51100,51000,39
|
|
20230710,103000,321485400,51100,51100,51100,51100,3
|
|
20230710,102900,321332100,51000,51000,51000,51000,20
|
|
20230710,102800,320312100,51000,51000,51000,51000,15
|
|
20230710,102700,319547100,51100,51000,51100,51000,32
|
|
20230710,102600,317913600,51000,51000,51000,51000,27
|
|
20230710,102500,316536600,51000,51000,51000,51000,12
|
|
20230710,102400,315924600,51000,51100,51100,51000,158
|
|
20230710,102300,307853100,51100,51100,51100,51100,5
|
|
20230710,102200,307597600,51100,51100,51200,51100,22
|
|
20230710,102100,306473300,51200,51100,51200,51100,47
|
|
20230710,102000,304067800,51100,51100,51100,51100,15
|
|
20230710,101900,303301300,51000,51100,51100,51000,45
|
|
20230710,101800,301004800,51100,51000,51100,51000,24
|
|
20230710,101700,299779300,51000,51000,51000,51000,0
|
|
20230710,101600,299779300,51000,51100,51100,51000,87
|
|
20230710,101500,295335200,51100,51200,51200,51100,7
|
|
20230710,101400,294977400,51200,51200,51200,51200,24
|
|
20230710,101300,293748600,51200,51200,51200,51200,200
|
|
20230710,101200,283508600,51000,51000,51000,51000,14
|
|
20230710,101100,282794600,51000,51100,51100,51000,116
|
|
20230710,101000,276869300,51100,51100,51100,51100,255
|
|
20230710,100900,263838800,51100,51100,51100,51100,26
|
|
20230710,100800,262510200,51100,51100,51100,51100,13
|
|
20230710,100700,261845900,51100,51100,51100,51100,26
|
|
20230710,100600,260517300,51100,51100,51100,51100,15
|
|
20230710,100500,259750800,51200,51100,51200,51100,22
|
|
20230710,100400,258626500,51100,51200,51200,51100,25
|
|
20230710,100300,257347400,51200,51100,51200,51100,25
|
|
20230710,100200,256068900,51100,51100,51100,51100,12
|
|
20230710,100100,255455700,51100,51100,51100,51100,9
|
|
20230710,100000,254995800,51100,51200,51200,51100,38
|
|
20230710,095900,253052500,51200,51200,51200,51200,318
|
|
20230710,095800,236770900,51300,51300,51300,51300,15
|
|
20230710,095700,236001400,51300,51300,51300,51300,10
|
|
20230710,095600,235488400,51200,51300,51300,51200,26
|
|
20230710,095500,234156700,51200,51200,51200,51200,6
|
|
20230710,095400,233849500,51200,51200,51200,51200,61
|
|
20230710,095300,230726300,51300,51300,51400,51300,172
|
|
20230710,095200,221902500,51300,51300,51400,51200,106
|
|
20230710,095100,216464100,51200,51300,51300,51200,110
|
|
20230710,095000,210821900,51300,51300,51300,51300,15
|
|
20230710,094900,210052400,51300,51300,51400,51200,83
|
|
20230710,094800,205790700,51300,51300,51300,51300,13
|
|
20230710,094700,205123800,51300,51100,51400,51100,510
|
|
20230710,094600,178955400,50900,50900,50900,50900,7
|
|
20230710,094500,178599100,51000,50900,51000,50900,83
|
|
20230710,094400,174368500,50900,50900,50900,50900,9
|
|
20230710,094300,173910400,50900,50800,50900,50800,22
|
|
20230710,094200,172791300,50900,50900,50900,50900,6
|
|
20230710,094100,172485900,50800,50900,51000,50800,26
|
|
20230710,094000,171163200,51000,51000,51000,51000,2
|
|
20230710,093900,171061200,50800,50800,50800,50800,173
|
|
20230710,093800,162272800,50800,50800,50800,50800,39
|
|
20230710,093700,160291600,50900,50900,50900,50900,0
|
|
20230710,093600,160291600,50900,50900,50900,50800,13
|
|
20230710,093500,159630600,50800,50700,50800,50700,11
|
|
20230710,093400,159072700,50700,50800,50800,50700,66
|
|
20230710,093300,155721400,50800,50600,50800,50600,8
|
|
20230710,093200,155316400,50800,50600,50800,50600,129
|
|
20230710,093100,148787500,50600,50600,50600,50600,28
|
|
20230710,093000,147370700,50600,50600,50600,50600,7
|
|
20230710,092900,147016500,50600,50600,50600,50600,0
|
|
20230710,092800,147016500,50600,50800,50800,50600,55
|
|
20230710,092700,144224300,50700,50600,50700,50600,105
|
|
20230710,092600,138902800,50600,50700,50700,50600,94
|
|
20230710,092500,134142900,50700,50800,50800,50700,72
|
|
20230710,092400,130490100,50800,50800,50800,50800,5
|
|
20230710,092300,130236100,50800,50900,50900,50800,56
|
|
20230710,092200,127386400,50900,50900,50900,50900,30
|
|
20230710,092100,125859400,50900,51300,51300,50900,10
|
|
20230710,092000,125350000,51300,50900,51300,50900,12
|
|
20230710,091900,124737600,50900,51100,51100,50900,180
|
|
20230710,091800,115563200,51100,51100,51100,51100,9
|
|
20230710,091700,115103300,51300,51300,51300,51300,73
|
|
20230710,091600,111358400,51400,51300,51400,51300,69
|
|
20230710,091500,107817700,51300,51100,51300,51100,69
|
|
20230710,091400,104290800,51100,51100,51100,51100,7
|
|
20230710,091300,103933100,51000,51000,51000,51000,107
|
|
20230710,091200,98476100,51100,51100,51100,51100,1
|
|
20230710,091100,98425000,51100,51200,51200,51100,26
|
|
20230710,091000,97096200,51200,51200,51200,51100,17
|
|
20230710,090900,96226500,51200,51200,51200,51200,2
|
|
20230710,090800,96124100,51000,50800,51000,50800,66
|
|
20230710,090700,92765700,50800,50800,50800,50800,53
|
|
20230710,090600,90073300,50900,50900,50900,50900,28
|
|
20230710,090500,88648100,50900,50600,50900,50600,10
|
|
20230710,090400,88141800,50900,50700,50900,50500,223
|
|
20230710,090300,76848300,50700,50600,50700,50500,43
|
|
20230710,090200,74669700,50600,50900,50900,50600,907
|
|
20230710,090100,28513800,51000,51000,51200,51000,302
|
|
20230710,090000,13110400,51500,50900,51500,50900,257
|