636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193300,152882100,67500,67500,67500,67500,67
|
|
20230704,193200,152882100,67500,67500,67500,67500,0
|
|
20230704,193100,152882100,67500,67500,67500,67500,0
|
|
20230704,193000,152882100,67500,67500,67500,67500,0
|
|
20230704,192900,152882100,67500,67500,67500,67500,0
|
|
20230704,192800,152882100,67500,67500,67500,67500,0
|
|
20230704,192700,152882100,67500,67500,67500,67500,0
|
|
20230704,192600,152882100,67500,67500,67500,67500,0
|
|
20230704,192500,152882100,67500,67500,67500,67500,0
|
|
20230704,192400,152882100,67500,67500,67500,67500,0
|
|
20230704,192300,152882100,67500,67500,67500,67500,0
|
|
20230704,192200,152882100,67500,67500,67500,67500,0
|
|
20230704,192100,152882100,67500,67500,67500,67500,0
|
|
20230704,192000,152882100,67500,67500,67500,67500,0
|
|
20230704,191900,152882100,67500,67500,67500,67500,0
|
|
20230704,191800,152882100,67500,67500,67500,67500,0
|
|
20230704,191700,152882100,67500,67500,67500,67500,0
|
|
20230704,191600,152882100,67500,67500,67500,67500,0
|
|
20230704,191500,152882100,67500,67500,67500,67500,0
|
|
20230704,191400,152882100,67500,67500,67500,67500,0
|
|
20230704,191300,152882100,67500,67500,67500,67500,0
|
|
20230704,191200,152882100,67500,67500,67500,67500,0
|
|
20230704,191100,152882100,67500,67500,67500,67500,0
|
|
20230704,191000,152882100,67500,67500,67500,67500,0
|
|
20230704,190900,152882100,67500,67500,67500,67500,0
|
|
20230704,190800,152882100,67500,67500,67500,67500,0
|
|
20230704,190700,152882100,67500,67500,67500,67500,0
|
|
20230704,190600,152882100,67500,67500,67500,67500,0
|
|
20230704,190500,152882100,67500,67500,67500,67500,0
|
|
20230704,190400,152882100,67500,67500,67500,67500,0
|
|
20230704,190300,152882100,67500,67500,67500,67500,67
|
|
20230704,190200,152882100,67500,67500,67500,67500,0
|
|
20230704,190100,152882100,67500,67500,67500,67500,0
|
|
20230704,190000,152882100,67500,67500,67500,67500,0
|
|
20230704,185900,152882100,67500,67500,67500,67500,0
|
|
20230704,185800,152882100,67500,67500,67500,67500,0
|
|
20230704,185700,152882100,67500,67500,67500,67500,0
|
|
20230704,185600,152882100,67500,67500,67500,67500,0
|
|
20230704,185500,152882100,67500,67500,67500,67500,0
|
|
20230704,185400,152882100,67500,67500,67500,67500,0
|
|
20230704,185300,152882100,67500,67500,67500,67500,0
|
|
20230704,185200,152882100,67500,67500,67500,67500,0
|
|
20230704,185100,152882100,67500,67500,67500,67500,0
|
|
20230704,185000,152882100,67500,67500,67500,67500,0
|
|
20230704,184900,152882100,67500,67500,67500,67500,0
|
|
20230704,184800,152882100,67500,67500,67500,67500,0
|
|
20230704,184700,152882100,67500,67500,67500,67500,0
|
|
20230704,184600,152882100,67500,67500,67500,67500,0
|
|
20230704,184500,152882100,67500,67500,67500,67500,0
|
|
20230704,184400,152882100,67500,67500,67500,67500,0
|
|
20230704,184300,152882100,67500,67500,67500,67500,0
|
|
20230704,184200,152882100,67500,67500,67500,67500,0
|
|
20230704,184100,152882100,67500,67500,67500,67500,0
|
|
20230704,184000,152882100,67500,67500,67500,67500,0
|
|
20230704,183900,152882100,67500,67500,67500,67500,0
|
|
20230704,183800,152882100,67500,67500,67500,67500,0
|
|
20230704,183700,152882100,67500,67500,67500,67500,0
|
|
20230704,183600,152882100,67500,67500,67500,67500,0
|
|
20230704,183500,152882100,67500,67500,67500,67500,0
|
|
20230704,183400,152882100,67500,67500,67500,67500,0
|
|
20230704,183300,152882100,67500,67500,67500,67500,67
|
|
20230704,183200,152882100,67500,67500,67500,67500,0
|
|
20230704,183100,152882100,67500,67500,67500,67500,0
|
|
20230704,183000,152882100,67500,67500,67500,67500,0
|
|
20230704,182900,152882100,67500,67500,67500,67500,0
|
|
20230704,182800,152882100,67500,67500,67500,67500,0
|
|
20230704,182700,152882100,67500,67500,67500,67500,0
|
|
20230704,182600,152882100,67500,67500,67500,67500,0
|
|
20230704,182500,152882100,67500,67500,67500,67500,0
|
|
20230704,182400,152882100,67500,67500,67500,67500,0
|
|
20230704,182300,152882100,67500,67500,67500,67500,0
|
|
20230704,182200,152882100,67500,67500,67500,67500,0
|
|
20230704,182100,152882100,67500,67500,67500,67500,0
|
|
20230704,182000,152882100,67500,67500,67500,67500,0
|
|
20230704,181900,152882100,67500,67500,67500,67500,0
|
|
20230704,181800,152882100,67500,67500,67500,67500,0
|
|
20230704,181700,152882100,67500,67500,67500,67500,0
|
|
20230704,181600,152882100,67500,67500,67500,67500,0
|
|
20230704,181500,152882100,67500,67500,67500,67500,0
|
|
20230704,181400,152882100,67500,67500,67500,67500,0
|
|
20230704,181300,152882100,67500,67500,67500,67500,0
|
|
20230704,181200,152882100,67500,67500,67500,67500,0
|
|
20230704,181100,152882100,67500,67500,67500,67500,0
|
|
20230704,181000,152882100,67500,67500,67500,67500,0
|
|
20230704,180900,152882100,67500,67500,67500,67500,0
|
|
20230704,180800,152882100,67500,67500,67500,67500,0
|
|
20230704,180700,152882100,67500,67500,67500,67500,0
|
|
20230704,180600,152882100,67500,67500,67500,67500,0
|
|
20230704,180500,152882100,67500,67500,67500,67500,0
|
|
20230704,180400,152882100,67500,67500,67500,67500,0
|
|
20230704,180300,152882100,67500,67500,67500,67500,67
|
|
20230704,180200,152882100,67500,67500,67500,67500,0
|
|
20230704,180100,152882100,67500,67500,67500,67500,0
|
|
20230704,180000,152882100,67500,67500,67500,67500,0
|
|
20230704,175900,152882100,67500,67500,67500,67500,0
|
|
20230704,175800,152882100,67500,67500,67500,67500,0
|
|
20230704,175700,152882100,67500,67500,67500,67500,0
|
|
20230704,175600,152882100,67500,67500,67500,67500,0
|
|
20230704,175500,152882100,67500,67500,67500,67500,0
|
|
20230704,175400,152882100,67500,67500,67500,67500,0
|
|
20230704,175300,152882100,67500,67500,67500,67500,0
|
|
20230704,175200,152882100,67500,67500,67500,67500,0
|
|
20230704,175100,152882100,67500,67500,67500,67500,0
|
|
20230704,175000,152882100,67500,67500,67500,67500,0
|
|
20230704,174900,152882100,67500,67500,67500,67500,0
|
|
20230704,174800,152882100,67500,67500,67500,67500,0
|
|
20230704,174700,152882100,67500,67500,67500,67500,0
|
|
20230704,174600,152882100,67500,67500,67500,67500,0
|
|
20230704,174500,152882100,67500,67500,67500,67500,0
|
|
20230704,174400,152882100,67500,67500,67500,67500,0
|
|
20230704,174300,152882100,67500,67500,67500,67500,0
|
|
20230704,174200,152882100,67500,67500,67500,67500,0
|
|
20230704,174100,152882100,67500,67500,67500,67500,0
|
|
20230704,174000,152882100,67500,67500,67500,67500,0
|
|
20230704,173900,152882100,67500,67500,67500,67500,0
|
|
20230704,173800,152882100,67500,67500,67500,67500,0
|
|
20230704,173700,152882100,67500,67500,67500,67500,0
|
|
20230704,173600,152882100,67500,67500,67500,67500,0
|
|
20230704,173500,152882100,67500,67500,67500,67500,0
|
|
20230704,173400,152882100,67500,67500,67500,67500,0
|
|
20230704,173300,152882100,67500,67500,67500,67500,67
|
|
20230704,173200,152882100,67500,67500,67500,67500,0
|
|
20230704,173100,152882100,67500,67500,67500,67500,0
|
|
20230704,173000,152882100,67500,67500,67500,67500,0
|
|
20230704,172900,152882100,67500,67500,67500,67500,0
|
|
20230704,172800,152882100,67500,67500,67500,67500,0
|
|
20230704,172700,152882100,67500,67500,67500,67500,0
|
|
20230704,172600,152882100,67500,67500,67500,67500,0
|
|
20230704,172500,152882100,67500,67500,67500,67500,0
|
|
20230704,172400,152882100,67500,67500,67500,67500,0
|
|
20230704,172300,152882100,67500,67500,67500,67500,0
|
|
20230704,172200,152882100,67500,67500,67500,67500,0
|
|
20230704,172100,152882100,67500,67500,67500,67500,0
|
|
20230704,172000,152882100,67500,67500,67500,67500,0
|
|
20230704,171900,152882100,67500,67500,67500,67500,0
|
|
20230704,171800,152882100,67500,67500,67500,67500,0
|
|
20230704,171700,152882100,67500,67500,67500,67500,0
|
|
20230704,171600,152882100,67500,67500,67500,67500,0
|
|
20230704,171500,152882100,67500,67500,67500,67500,0
|
|
20230704,171400,152882100,67500,67500,67500,67500,0
|
|
20230704,171300,152882100,67500,67500,67500,67500,0
|
|
20230704,171200,152882100,67500,67500,67500,67500,0
|
|
20230704,171100,152882100,67500,67500,67500,67500,0
|
|
20230704,171000,152882100,67500,67500,67500,67500,0
|
|
20230704,170900,152882100,67500,67500,67500,67500,0
|
|
20230704,170800,152882100,67500,67500,67500,67500,0
|
|
20230704,170700,152882100,67500,67500,67500,67500,0
|
|
20230704,170600,152882100,67500,67500,67500,67500,0
|
|
20230704,170500,152882100,67500,67500,67500,67500,0
|
|
20230704,170400,152882100,67500,67500,67500,67500,0
|
|
20230704,170300,152882100,67500,67500,67500,67500,67
|
|
20230704,170200,152882100,67500,67500,67500,67500,0
|
|
20230704,170100,152882100,67500,67500,67500,67500,0
|
|
20230704,170000,152882100,67500,67500,67500,67500,0
|
|
20230704,165900,152882100,67500,67500,67500,67500,0
|
|
20230704,165800,152882100,67500,67500,67500,67500,0
|
|
20230704,165700,152882100,67500,67500,67500,67500,0
|
|
20230704,165600,152882100,67500,67500,67500,67500,0
|
|
20230704,165500,152882100,67500,67500,67500,67500,0
|
|
20230704,165400,152882100,67500,67500,67500,67500,0
|
|
20230704,165300,152882100,67500,67500,67500,67500,0
|
|
20230704,165200,152882100,67500,67500,67500,67500,0
|
|
20230704,165100,152882100,67500,67500,67500,67500,0
|
|
20230704,165000,152882100,67500,67500,67500,67500,0
|
|
20230704,164900,152882100,67500,67500,67500,67500,0
|
|
20230704,164800,152882100,67500,67500,67500,67500,0
|
|
20230704,164700,152882100,67500,67500,67500,67500,0
|
|
20230704,164600,152882100,67500,67500,67500,67500,0
|
|
20230704,164500,152882100,67500,67500,67500,67500,0
|
|
20230704,164400,152882100,67500,67500,67500,67500,0
|
|
20230704,164300,152882100,67500,67500,67500,67500,0
|
|
20230704,164200,152882100,67500,67500,67500,67500,0
|
|
20230704,164100,152882100,67500,67500,67500,67500,0
|
|
20230704,164000,152882100,67500,67500,67500,67500,0
|
|
20230704,163900,152882100,67500,67500,67500,67500,0
|
|
20230704,163800,152882100,67500,67500,67500,67500,0
|
|
20230704,163700,152882100,67500,67500,67500,67500,0
|
|
20230704,163600,152882100,67500,67500,67500,67500,0
|
|
20230704,163500,152882100,67500,67500,67500,67500,0
|
|
20230704,163400,152882100,67500,67500,67500,67500,0
|
|
20230704,163300,152882100,67500,67500,67500,67500,67
|
|
20230704,163200,152882100,67500,67500,67500,67500,0
|
|
20230704,163100,152882100,67500,67500,67500,67500,0
|
|
20230704,163000,152882100,67500,67500,67500,67500,0
|
|
20230704,162900,152882100,67500,67500,67500,67500,0
|
|
20230704,162800,152882100,67500,67500,67500,67500,0
|
|
20230704,162700,152882100,67500,67500,67500,67500,0
|
|
20230704,162600,152882100,67500,67500,67500,67500,0
|
|
20230704,162500,152882100,67500,67500,67500,67500,0
|
|
20230704,162400,152882100,67500,67500,67500,67500,0
|
|
20230704,162300,152882100,67500,67500,67500,67500,0
|
|
20230704,162200,152882100,67500,67500,67500,67500,0
|
|
20230704,162100,152882100,67500,67500,67500,67500,0
|
|
20230704,162000,152882100,67500,67500,67500,67500,0
|
|
20230704,161900,152882100,67500,67500,67500,67500,0
|
|
20230704,161800,152882100,67500,67500,67500,67500,0
|
|
20230704,161700,152882100,67500,67500,67500,67500,0
|
|
20230704,161600,152882100,67500,67500,67500,67500,0
|
|
20230704,161500,152882100,67500,67500,67500,67500,0
|
|
20230704,161400,152882100,67500,67500,67500,67500,0
|
|
20230704,161300,152882100,67500,67500,67500,67500,0
|
|
20230704,161200,152882100,67500,67500,67500,67500,0
|
|
20230704,161100,152882100,67500,67500,67500,67500,0
|
|
20230704,161000,152882100,67500,67500,67500,67500,0
|
|
20230704,160900,152882100,67500,67500,67500,67500,0
|
|
20230704,160800,152882100,67500,67500,67500,67500,0
|
|
20230704,160700,152882100,67500,67500,67500,67500,0
|
|
20230704,160600,152882100,67500,67500,67500,67500,0
|
|
20230704,160500,152882100,67500,67500,67500,67500,0
|
|
20230704,160400,152882100,67500,67500,67500,67500,0
|
|
20230704,160300,152882100,67500,67500,67500,67500,67
|
|
20230704,160200,152882100,67500,67500,67500,67500,0
|
|
20230704,160100,152882100,67500,67500,67500,67500,0
|
|
20230704,160000,152882100,67500,67500,67500,67500,0
|
|
20230704,155900,152882100,67500,67500,67500,67500,0
|
|
20230704,155800,152882100,67500,67500,67500,67500,0
|
|
20230704,155700,152882100,67500,67500,67500,67500,0
|
|
20230704,155600,152882100,67500,67500,67500,67500,0
|
|
20230704,155500,152882100,67500,67500,67500,67500,0
|
|
20230704,155400,152882100,67500,67500,67500,67500,0
|
|
20230704,155300,152882100,67500,67500,67500,67500,0
|
|
20230704,155200,152882100,67500,67500,67500,67500,0
|
|
20230704,155100,152882100,67500,67500,67500,67500,0
|
|
20230704,155000,152882100,67500,67500,67500,67500,0
|
|
20230704,154900,152882100,67500,67500,67500,67500,0
|
|
20230704,154800,152882100,67500,67500,67500,67500,0
|
|
20230704,154700,152882100,67500,67500,67500,67500,0
|
|
20230704,154600,152882100,67500,67500,67500,67500,0
|
|
20230704,154500,152882100,67500,67500,67500,67500,0
|
|
20230704,154400,152882100,67500,67500,67500,67500,0
|
|
20230704,154300,152882100,67500,67500,67500,67500,0
|
|
20230704,154200,152882100,67500,67500,67500,67500,0
|
|
20230704,154100,152882100,67500,67500,67500,67500,0
|
|
20230704,154000,152882100,67500,67500,67500,67500,0
|
|
20230704,153900,152882100,67500,67500,67500,67500,0
|
|
20230704,153800,152882100,67500,67500,67500,67500,0
|
|
20230704,153700,152882100,67500,67500,67500,67500,0
|
|
20230704,153600,152882100,67500,67500,67500,67500,0
|
|
20230704,153500,152882100,67500,67500,67500,67500,0
|
|
20230704,153400,152882100,67500,67500,67500,67500,0
|
|
20230704,153300,152882100,67500,67500,67500,67500,67
|
|
20230704,153200,152882100,67500,67500,67500,67500,0
|
|
20230704,153100,152882100,67500,67500,67500,67500,0
|
|
20230704,153000,152882100,67500,67500,67500,67500,67
|
|
20230704,152900,148359600,67400,67400,67400,67400,0
|
|
20230704,152800,148359600,67400,67400,67400,67400,0
|
|
20230704,152700,148359600,67400,67400,67400,67400,0
|
|
20230704,152600,148359600,67400,67400,67400,67400,0
|
|
20230704,152500,148359600,67400,67400,67400,67400,0
|
|
20230704,152400,148359600,67400,67400,67400,67400,0
|
|
20230704,152300,148359600,67400,67400,67400,67400,0
|
|
20230704,152200,148359600,67400,67400,67400,67400,0
|
|
20230704,152100,148359600,67400,67400,67400,67400,0
|
|
20230704,152000,148359600,67400,67400,67400,67400,0
|
|
20230704,151900,148359600,67400,67400,67400,67400,0
|
|
20230704,151800,148359600,67400,67400,67400,67400,33
|
|
20230704,151700,146135400,67500,67500,67500,67500,0
|
|
20230704,151600,146135400,67500,67500,67500,67500,0
|
|
20230704,151500,146135400,67500,67500,67500,67500,0
|
|
20230704,151400,146135400,67500,67500,67500,67500,0
|
|
20230704,151300,146135400,67500,67500,67500,67500,0
|
|
20230704,151200,146135400,67500,67500,67500,67500,6
|
|
20230704,151100,145730400,67400,67500,67500,67400,29
|
|
20230704,151000,143775000,67400,67400,67400,67400,1
|
|
20230704,150900,143707600,67500,67500,67500,67500,1
|
|
20230704,150800,143640100,67500,67500,67500,67500,0
|
|
20230704,150700,143640100,67500,67500,67500,67500,0
|
|
20230704,150600,143640100,67500,67500,67500,67500,0
|
|
20230704,150500,143640100,67500,67500,67500,67500,0
|
|
20230704,150400,143640100,67500,67500,67500,67500,1
|
|
20230704,150300,143572600,67500,67500,67500,67500,0
|
|
20230704,150200,143572600,67500,67500,67500,67500,114
|
|
20230704,150100,135877600,67400,67400,67400,67400,0
|
|
20230704,150000,135877600,67400,67500,67500,67400,2
|
|
20230704,145900,135742700,67500,67500,67500,67500,0
|
|
20230704,145800,135742700,67500,67500,67500,67500,0
|
|
20230704,145700,135742700,67500,67500,67500,67500,0
|
|
20230704,145600,135742700,67500,67500,67500,67500,0
|
|
20230704,145500,135742700,67500,67500,67500,67500,0
|
|
20230704,145400,135742700,67500,67500,67500,67500,0
|
|
20230704,145300,135742700,67500,67500,67500,67500,107
|
|
20230704,145200,128520200,67500,67500,67500,67500,0
|
|
20230704,145100,128520200,67500,67500,67500,67500,0
|
|
20230704,145000,128520200,67500,67500,67500,67500,0
|
|
20230704,144900,128520200,67500,67500,67500,67500,4
|
|
20230704,144800,128250200,67500,67500,67500,67500,1
|
|
20230704,144700,128182700,67500,67500,67500,67500,1
|
|
20230704,144600,128115200,67500,67500,67500,67500,104
|
|
20230704,144500,121095200,67400,67400,67400,67400,10
|
|
20230704,144400,120421200,67500,67500,67500,67500,0
|
|
20230704,144300,120421200,67500,67500,67500,67500,0
|
|
20230704,144200,120421200,67500,67500,67500,67500,0
|
|
20230704,144100,120421200,67500,67500,67500,67500,0
|
|
20230704,144000,120421200,67500,67500,67500,67500,0
|
|
20230704,143900,120421200,67500,67500,67500,67500,0
|
|
20230704,143800,120421200,67500,67500,67500,67500,0
|
|
20230704,143700,120421200,67500,67500,67500,67500,117
|
|
20230704,143600,112523700,67500,67500,67500,67500,69
|
|
20230704,143500,107866200,67500,67600,67600,67500,300
|
|
20230704,143400,87600500,67700,67700,67700,67700,0
|
|
20230704,143300,87600500,67700,67700,67700,67700,0
|
|
20230704,143200,87600500,67700,67700,67700,67700,0
|
|
20230704,143100,87600500,67700,67700,67700,67700,0
|
|
20230704,143000,87600500,67700,67700,67700,67700,1
|
|
20230704,142900,87532800,67800,67800,67800,67800,0
|
|
20230704,142800,87532800,67800,67800,67800,67800,0
|
|
20230704,142700,87532800,67800,67800,67800,67800,2
|
|
20230704,142600,87397200,67800,67800,67800,67800,0
|
|
20230704,142500,87397200,67800,67800,67800,67800,0
|
|
20230704,142400,87397200,67800,67800,67800,67800,0
|
|
20230704,142300,87397200,67800,67800,67800,67800,0
|
|
20230704,142200,87397200,67800,67800,67800,67800,0
|
|
20230704,142100,87397200,67800,67800,67800,67800,0
|
|
20230704,142000,87397200,67800,67800,67800,67800,0
|
|
20230704,141900,87397200,67800,67800,67800,67800,0
|
|
20230704,141800,87397200,67800,67700,67800,67700,126
|
|
20230704,141700,78866900,67900,67900,67900,67900,0
|
|
20230704,141600,78866900,67900,67900,67900,67900,0
|
|
20230704,141500,78866900,67900,67900,67900,67900,0
|
|
20230704,141400,78866900,67900,67900,67900,67900,0
|
|
20230704,141300,78866900,67900,67900,67900,67900,52
|
|
20230704,141200,75336100,67900,67900,67900,67900,0
|
|
20230704,141100,75336100,67900,67900,67900,67900,0
|
|
20230704,141000,75336100,67900,67900,67900,67900,0
|
|
20230704,140900,75336100,67900,67900,67900,67900,0
|
|
20230704,140800,75336100,67900,67900,67900,67900,0
|
|
20230704,140700,75336100,67900,67900,67900,67900,0
|
|
20230704,140600,75336100,67900,67900,67900,67900,0
|
|
20230704,140500,75336100,67900,67900,67900,67900,0
|
|
20230704,140400,75336100,67900,67900,67900,67900,0
|
|
20230704,140300,75336100,67900,67900,67900,67900,0
|
|
20230704,140200,75336100,67900,67900,67900,67900,0
|
|
20230704,140100,75336100,67900,67900,67900,67900,0
|
|
20230704,140000,75336100,67900,67900,67900,67900,0
|
|
20230704,135900,75336100,67900,67900,67900,67900,0
|
|
20230704,135800,75336100,67900,67900,67900,67900,0
|
|
20230704,135700,75336100,67900,67900,67900,67900,0
|
|
20230704,135600,75336100,67900,67900,67900,67900,0
|
|
20230704,135500,75336100,67900,67900,67900,67900,2
|
|
20230704,135400,75200300,67900,67900,67900,67900,0
|
|
20230704,135300,75200300,67900,67900,67900,67900,0
|
|
20230704,135200,75200300,67900,67900,67900,67900,0
|
|
20230704,135100,75200300,67900,67900,67900,67900,0
|
|
20230704,135000,75200300,67900,67900,67900,67900,0
|
|
20230704,134900,75200300,67900,67900,67900,67900,0
|
|
20230704,134800,75200300,67900,67900,67900,67900,0
|
|
20230704,134700,75200300,67900,67900,67900,67900,0
|
|
20230704,134600,75200300,67900,67900,67900,67900,5
|
|
20230704,134500,74860800,67900,67900,67900,67900,0
|
|
20230704,134400,74860800,67900,67900,67900,67900,0
|
|
20230704,134300,74860800,67900,67900,67900,67900,2
|
|
20230704,134200,74725000,67800,67800,67800,67800,0
|
|
20230704,134100,74725000,67800,67800,67800,67800,0
|
|
20230704,134000,74725000,67800,67800,67800,67800,0
|
|
20230704,133900,74725000,67800,67800,67800,67800,0
|
|
20230704,133800,74725000,67800,67800,67800,67800,0
|
|
20230704,133700,74725000,67800,67800,67800,67800,0
|
|
20230704,133600,74725000,67800,67800,67800,67800,0
|
|
20230704,133500,74725000,67800,67800,67800,67800,0
|
|
20230704,133400,74725000,67800,67800,67800,67800,0
|
|
20230704,133300,74725000,67800,67800,67800,67800,0
|
|
20230704,133200,74725000,67800,67800,67800,67800,5
|
|
20230704,133100,74386000,67800,67800,67800,67800,0
|
|
20230704,133000,74386000,67800,67800,67800,67800,0
|
|
20230704,132900,74386000,67800,67800,67800,67800,0
|
|
20230704,132800,74386000,67800,67800,67800,67800,0
|
|
20230704,132700,74386000,67800,67800,67800,67800,1
|
|
20230704,132600,74318200,67800,67800,67800,67800,0
|
|
20230704,132500,74318200,67800,67800,67800,67800,3
|
|
20230704,132400,74114800,67800,67800,67800,67800,0
|
|
20230704,132300,74114800,67800,67800,67800,67800,4
|
|
20230704,132200,73843600,67700,67700,67700,67700,1
|
|
20230704,132100,73775900,67700,67700,67700,67700,7
|
|
20230704,132000,73302000,67800,67800,67800,67800,1
|
|
20230704,131900,73234200,67800,67800,67800,67800,10
|
|
20230704,131800,72556200,67700,67700,67700,67700,0
|
|
20230704,131700,72556200,67700,67700,67700,67700,0
|
|
20230704,131600,72556200,67700,67700,67700,67700,0
|
|
20230704,131500,72556200,67700,67700,67700,67700,0
|
|
20230704,131400,72556200,67700,67700,67700,67700,0
|
|
20230704,131300,72556200,67700,67700,67700,67700,2
|
|
20230704,131200,72420800,67700,67700,67700,67700,0
|
|
20230704,131100,72420800,67700,67700,67700,67700,0
|
|
20230704,131000,72420800,67700,67700,67700,67700,5
|
|
20230704,130900,72082300,67700,67700,67700,67700,0
|
|
20230704,130800,72082300,67700,67700,67700,67700,0
|
|
20230704,130700,72082300,67700,67700,67700,67700,0
|
|
20230704,130600,72082300,67700,67700,67700,67700,3
|
|
20230704,130500,71879200,67700,67700,67700,67700,0
|
|
20230704,130400,71879200,67700,67700,67700,67700,0
|
|
20230704,130300,71879200,67700,67700,67700,67700,0
|
|
20230704,130200,71879200,67700,67700,67700,67700,0
|
|
20230704,130100,71879200,67700,67700,67700,67700,0
|
|
20230704,130000,71879200,67700,67700,67700,67700,0
|
|
20230704,125900,71879200,67700,67700,67700,67700,0
|
|
20230704,125800,71879200,67700,67700,67700,67700,0
|
|
20230704,125700,71879200,67700,67700,67700,67700,185
|
|
20230704,125600,59354700,67700,67700,67700,67700,3
|
|
20230704,125500,59151600,67700,67700,67700,67700,7
|
|
20230704,125400,58677700,67700,67700,67700,67700,0
|
|
20230704,125300,58677700,67700,67700,67700,67700,0
|
|
20230704,125200,58677700,67700,67700,67700,67700,3
|
|
20230704,125100,58474600,67700,67700,67700,67700,0
|
|
20230704,125000,58474600,67700,67700,67700,67700,0
|
|
20230704,124900,58474600,67700,67700,67700,67700,0
|
|
20230704,124800,58474600,67700,67700,67700,67700,0
|
|
20230704,124700,58474600,67700,67700,67700,67700,0
|
|
20230704,124600,58474600,67700,67700,67700,67700,0
|
|
20230704,124500,58474600,67700,67700,67700,67700,0
|
|
20230704,124400,58474600,67700,67700,67700,67700,2
|
|
20230704,124300,58339200,67700,67700,67700,67700,1
|
|
20230704,124200,58271500,67700,67700,67700,67700,0
|
|
20230704,124100,58271500,67700,67700,67700,67700,0
|
|
20230704,124000,58271500,67700,67700,67700,67700,0
|
|
20230704,123900,58271500,67700,67700,67700,67700,0
|
|
20230704,123800,58271500,67700,67700,67700,67700,0
|
|
20230704,123700,58271500,67700,67700,67700,67700,0
|
|
20230704,123600,58271500,67700,67700,67700,67700,0
|
|
20230704,123500,58271500,67700,67700,67700,67700,29
|
|
20230704,123400,56308200,67700,67800,67800,67700,186
|
|
20230704,123300,43705700,67900,67900,67900,67900,0
|
|
20230704,123200,43705700,67900,67900,67900,67900,0
|
|
20230704,123100,43705700,67900,67900,67900,67900,0
|
|
20230704,123000,43705700,67900,67900,67900,67900,0
|
|
20230704,122900,43705700,67900,67900,67900,67900,0
|
|
20230704,122800,43705700,67900,67900,67900,67900,0
|
|
20230704,122700,43705700,67900,67900,67900,67900,3
|
|
20230704,122600,43502000,67900,67900,67900,67900,1
|
|
20230704,122500,43434100,67800,67800,67800,67800,0
|
|
20230704,122400,43434100,67800,67800,67800,67800,0
|
|
20230704,122300,43434100,67800,67800,67800,67800,0
|
|
20230704,122200,43434100,67800,67800,67800,67800,0
|
|
20230704,122100,43434100,67800,67800,67800,67800,0
|
|
20230704,122000,43434100,67800,67800,67800,67800,0
|
|
20230704,121900,43434100,67800,67800,67800,67800,0
|
|
20230704,121800,43434100,67800,67800,67800,67800,0
|
|
20230704,121700,43434100,67800,67800,67800,67800,0
|
|
20230704,121600,43434100,67800,67800,67800,67800,0
|
|
20230704,121500,43434100,67800,67800,67800,67800,0
|
|
20230704,121400,43434100,67800,67800,67800,67800,0
|
|
20230704,121300,43434100,67800,67800,67800,67800,2
|
|
20230704,121200,43298500,67900,67900,67900,67900,0
|
|
20230704,121100,43298500,67900,67900,67900,67900,0
|
|
20230704,121000,43298500,67900,67900,67900,67900,2
|
|
20230704,120900,43162700,67900,67900,67900,67900,0
|
|
20230704,120800,43162700,67900,67900,67900,67900,0
|
|
20230704,120700,43162700,67900,67900,67900,67900,0
|
|
20230704,120600,43162700,67900,67900,67900,67900,0
|
|
20230704,120500,43162700,67900,67900,67900,67900,0
|
|
20230704,120400,43162700,67900,67900,67900,67900,0
|
|
20230704,120300,43162700,67900,67900,67900,67900,0
|
|
20230704,120200,43162700,67900,67900,67900,67900,0
|
|
20230704,120100,43162700,67900,67900,67900,67900,0
|
|
20230704,120000,43162700,67900,67900,67900,67900,0
|
|
20230704,115900,43162700,67900,67900,67900,67900,0
|
|
20230704,115800,43162700,67900,67900,67900,67900,0
|
|
20230704,115700,43162700,67900,67900,67900,67900,0
|
|
20230704,115600,43162700,67900,67900,67900,67900,5
|
|
20230704,115500,42823200,67800,67800,67800,67800,0
|
|
20230704,115400,42823200,67800,67800,67800,67800,0
|
|
20230704,115300,42823200,67800,67800,67800,67800,0
|
|
20230704,115200,42823200,67800,67800,67800,67800,0
|
|
20230704,115100,42823200,67800,67800,67800,67800,0
|
|
20230704,115000,42823200,67800,67800,67800,67800,0
|
|
20230704,114900,42823200,67800,67800,67800,67800,0
|
|
20230704,114800,42823200,67800,67800,67800,67800,0
|
|
20230704,114700,42823200,67800,67800,67800,67800,1
|
|
20230704,114600,42755400,67700,67700,67700,67700,0
|
|
20230704,114500,42755400,67700,67700,67700,67700,12
|
|
20230704,114400,41943000,67700,67700,67700,67700,0
|
|
20230704,114300,41943000,67700,67700,67700,67700,0
|
|
20230704,114200,41943000,67700,67700,67700,67700,0
|
|
20230704,114100,41943000,67700,67700,67700,67700,6
|
|
20230704,114000,41536800,67800,67800,67800,67800,3
|
|
20230704,113900,41333400,67800,67800,67800,67800,0
|
|
20230704,113800,41333400,67800,67800,67800,67800,0
|
|
20230704,113700,41333400,67800,67800,67800,67800,2
|
|
20230704,113600,41197800,67800,67800,67800,67800,0
|
|
20230704,113500,41197800,67800,67800,67800,67800,0
|
|
20230704,113400,41197800,67800,67800,67800,67800,0
|
|
20230704,113300,41197800,67800,67800,67800,67800,0
|
|
20230704,113200,41197800,67800,67800,67800,67800,0
|
|
20230704,113100,41197800,67800,67800,67800,67800,1
|
|
20230704,113000,41130000,67800,67800,67800,67800,0
|
|
20230704,112900,41130000,67800,67800,67800,67800,0
|
|
20230704,112800,41130000,67800,67800,67800,67800,8
|
|
20230704,112700,40587600,67800,67800,67800,67800,0
|
|
20230704,112600,40587600,67800,67800,67800,67800,0
|
|
20230704,112500,40587600,67800,67800,67800,67800,0
|
|
20230704,112400,40587600,67800,67800,67800,67800,0
|
|
20230704,112300,40587600,67800,67800,67800,67800,71
|
|
20230704,112200,35773800,67800,67800,67800,67800,0
|
|
20230704,112100,35773800,67800,67800,67800,67800,0
|
|
20230704,112000,35773800,67800,67800,67800,67800,0
|
|
20230704,111900,35773800,67800,67800,67800,67800,0
|
|
20230704,111800,35773800,67800,67800,67800,67800,0
|
|
20230704,111700,35773800,67800,67800,67800,67800,1
|
|
20230704,111600,35706000,67800,67800,67800,67800,5
|
|
20230704,111500,35367000,67800,67800,67800,67800,0
|
|
20230704,111400,35367000,67800,67800,67800,67800,0
|
|
20230704,111300,35367000,67800,67900,67900,67800,4
|
|
20230704,111200,35095600,67900,67900,67900,67900,0
|
|
20230704,111100,35095600,67900,67900,67900,67900,0
|
|
20230704,111000,35095600,67900,67900,67900,67900,1
|
|
20230704,110900,35027700,67800,67800,67800,67800,0
|
|
20230704,110800,35027700,67800,67800,67800,67800,0
|
|
20230704,110700,35027700,67800,67800,67800,67800,0
|
|
20230704,110600,35027700,67800,67800,67800,67800,0
|
|
20230704,110500,35027700,67800,67800,67800,67800,0
|
|
20230704,110400,35027700,67800,67800,67800,67800,1
|
|
20230704,110300,34959900,67900,67900,67900,67900,0
|
|
20230704,110200,34959900,67900,67900,67900,67900,0
|
|
20230704,110100,34959900,67900,67900,67900,67900,0
|
|
20230704,110000,34959900,67900,67900,67900,67900,1
|
|
20230704,105900,34892000,67800,67800,67800,67800,0
|
|
20230704,105800,34892000,67800,67800,67800,67800,1
|
|
20230704,105700,34824200,67800,67800,67800,67800,0
|
|
20230704,105600,34824200,67800,67800,67800,67800,1
|
|
20230704,105500,34756400,67700,67700,67700,67700,0
|
|
20230704,105400,34756400,67700,67700,67700,67700,0
|
|
20230704,105300,34756400,67700,67700,67700,67700,0
|
|
20230704,105200,34756400,67700,67700,67700,67700,0
|
|
20230704,105100,34756400,67700,67700,67700,67700,0
|
|
20230704,105000,34756400,67700,67700,67700,67700,0
|
|
20230704,104900,34756400,67700,67700,67700,67700,0
|
|
20230704,104800,34756400,67700,67700,67700,67700,0
|
|
20230704,104700,34756400,67700,67700,67700,67700,0
|
|
20230704,104600,34756400,67700,67700,67700,67700,0
|
|
20230704,104500,34756400,67700,67700,67700,67700,0
|
|
20230704,104400,34756400,67700,67700,67700,67700,0
|
|
20230704,104300,34756400,67700,67700,67700,67700,0
|
|
20230704,104200,34756400,67700,67700,67700,67700,0
|
|
20230704,104100,34756400,67700,67700,67700,67700,0
|
|
20230704,104000,34756400,67700,67700,67700,67700,0
|
|
20230704,103900,34756400,67700,67700,67700,67700,0
|
|
20230704,103800,34756400,67700,67700,67700,67700,0
|
|
20230704,103700,34756400,67700,67700,67700,67700,0
|
|
20230704,103600,34756400,67700,67700,67700,67700,0
|
|
20230704,103500,34756400,67700,67700,67700,67700,0
|
|
20230704,103400,34756400,67700,67700,67700,67700,0
|
|
20230704,103300,34756400,67700,67700,67700,67700,0
|
|
20230704,103200,34756400,67700,67800,67800,67700,5
|
|
20230704,103100,34417800,67800,67800,67800,67800,0
|
|
20230704,103000,34417800,67800,67800,67800,67800,0
|
|
20230704,102900,34417800,67800,67800,67800,67800,0
|
|
20230704,102800,34417800,67800,67800,67800,67800,1
|
|
20230704,102700,34350000,67900,67900,67900,67900,0
|
|
20230704,102600,34350000,67900,67900,67900,67900,5
|
|
20230704,102500,34010500,67900,67700,67900,67700,7
|
|
20230704,102400,33535800,67700,67700,67700,67700,50
|
|
20230704,102300,30150800,67700,67700,67700,67700,5
|
|
20230704,102200,29812300,67700,67700,67700,67700,20
|
|
20230704,102100,28458300,67700,67700,67700,67700,0
|
|
20230704,102000,28458300,67700,67900,67900,67700,6
|
|
20230704,101900,28051300,67900,67900,67900,67900,5
|
|
20230704,101800,27711800,67700,67700,67700,67700,91
|
|
20230704,101700,21551100,67900,67800,67900,67800,9
|
|
20230704,101600,20940500,67700,67700,67700,67700,7
|
|
20230704,101500,20466600,67700,67700,67700,67700,0
|
|
20230704,101400,20466600,67700,67700,67700,67700,1
|
|
20230704,101300,20398900,67800,67800,67800,67800,0
|
|
20230704,101200,20398900,67800,67800,67800,67800,1
|
|
20230704,101100,20331100,67900,67900,67900,67900,0
|
|
20230704,101000,20331100,67900,67900,67900,67900,0
|
|
20230704,100900,20331100,67900,67900,67900,67900,0
|
|
20230704,100800,20331100,67900,67900,67900,67900,0
|
|
20230704,100700,20331100,67900,67900,67900,67900,0
|
|
20230704,100600,20331100,67900,67900,67900,67900,0
|
|
20230704,100500,20331100,67900,67900,67900,67900,0
|
|
20230704,100400,20331100,67900,67900,67900,67900,0
|
|
20230704,100300,20331100,67900,67900,67900,67900,0
|
|
20230704,100200,20331100,67900,67900,67900,67900,0
|
|
20230704,100100,20331100,67900,67900,67900,67900,1
|
|
20230704,100000,20263200,67900,67900,67900,67900,0
|
|
20230704,095900,20263200,67900,67900,67900,67900,1
|
|
20230704,095800,20195300,67900,67900,67900,67900,0
|
|
20230704,095700,20195300,67900,67900,67900,67900,0
|
|
20230704,095600,20195300,67900,67900,67900,67900,1
|
|
20230704,095500,20127400,67800,67800,67800,67800,3
|
|
20230704,095400,19924000,67800,67800,67800,67800,1
|
|
20230704,095300,19856200,67700,67700,67700,67700,0
|
|
20230704,095200,19856200,67700,67700,67700,67700,44
|
|
20230704,095100,16877400,67700,67700,67700,67700,0
|
|
20230704,095000,16877400,67700,67700,67700,67700,0
|
|
20230704,094900,16877400,67700,67700,67700,67700,0
|
|
20230704,094800,16877400,67700,67700,67700,67700,0
|
|
20230704,094700,16877400,67700,67700,67700,67700,0
|
|
20230704,094600,16877400,67700,67700,67700,67700,1
|
|
20230704,094500,16809700,67800,67800,67800,67800,0
|
|
20230704,094400,16809700,67800,67800,67800,67800,0
|
|
20230704,094300,16809700,67800,67900,67900,67800,25
|
|
20230704,094200,15114100,68200,68200,68200,67900,4
|
|
20230704,094100,14841600,67900,67900,67900,67900,0
|
|
20230704,094000,14841600,67900,67900,67900,67900,28
|
|
20230704,093900,12940400,68000,68000,68000,68000,2
|
|
20230704,093800,12804400,67900,67900,67900,67900,0
|
|
20230704,093700,12804400,67900,67900,67900,67900,40
|
|
20230704,093600,10088400,68000,68000,68000,68000,1
|
|
20230704,093500,10020400,68000,68000,68000,68000,0
|
|
20230704,093400,10020400,68000,68000,68000,68000,16
|
|
20230704,093300,8932400,68000,68000,68000,68000,0
|
|
20230704,093200,8932400,68000,68000,68000,68000,15
|
|
20230704,093100,7912400,68000,68000,68000,68000,31
|
|
20230704,093000,5804400,68100,68100,68100,68100,0
|
|
20230704,092900,5804400,68100,68100,68100,68100,0
|
|
20230704,092800,5804400,68100,68100,68100,68100,8
|
|
20230704,092700,5259600,68200,68200,68200,68200,0
|
|
20230704,092600,5259600,68200,68200,68200,68200,0
|
|
20230704,092500,5259600,68200,68200,68200,68200,0
|
|
20230704,092400,5259600,68200,68200,68200,68200,5
|
|
20230704,092300,4918600,68200,68200,68200,68200,0
|
|
20230704,092200,4918600,68200,68200,68200,68200,2
|
|
20230704,092100,4782200,68200,68200,68200,68200,4
|
|
20230704,092000,4509400,68100,68100,68100,68100,0
|
|
20230704,091900,4509400,68100,68100,68100,68100,0
|
|
20230704,091800,4509400,68100,68100,68100,68100,0
|
|
20230704,091700,4509400,68100,68100,68100,68100,0
|
|
20230704,091600,4509400,68100,68100,68100,68100,0
|
|
20230704,091500,4509400,68100,68100,68100,68100,0
|
|
20230704,091400,4509400,68100,68100,68100,68100,0
|
|
20230704,091300,4509400,68100,68100,68100,68100,0
|
|
20230704,091200,4509400,68100,68100,68100,68100,1
|
|
20230704,091100,4441300,68200,68200,68200,68200,4
|
|
20230704,091000,4168500,68100,68100,68100,68100,8
|
|
20230704,090900,3623700,68200,68200,68200,68200,0
|
|
20230704,090800,3623700,68200,68200,68200,68200,2
|
|
20230704,090700,3487300,68200,68200,68200,68200,0
|
|
20230704,090600,3487300,68200,68200,68200,68200,1
|
|
20230704,090500,3419100,68200,68200,68200,68200,0
|
|
20230704,090400,3419100,68200,68200,68200,68200,1
|
|
20230704,090300,3350900,68200,68300,68300,68200,10
|
|
20230704,090200,2668800,68300,68300,68300,68300,3
|
|
20230704,090100,2463900,68400,68400,68400,68400,21
|
|
20230704,090000,1027500,68500,68500,68500,68500,15
|