641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193800,305481700,67000,67000,67000,67000,539
|
|
20230705,193700,305481700,67000,67000,67000,67000,0
|
|
20230705,193600,305481700,67000,67000,67000,67000,0
|
|
20230705,193500,305481700,67000,67000,67000,67000,0
|
|
20230705,193400,305481700,67000,67000,67000,67000,0
|
|
20230705,193300,305481700,67000,67000,67000,67000,0
|
|
20230705,193200,305481700,67000,67000,67000,67000,0
|
|
20230705,193100,305481700,67000,67000,67000,67000,0
|
|
20230705,193000,305481700,67000,67000,67000,67000,0
|
|
20230705,192900,305481700,67000,67000,67000,67000,0
|
|
20230705,192800,305481700,67000,67000,67000,67000,0
|
|
20230705,192700,305481700,67000,67000,67000,67000,0
|
|
20230705,192600,305481700,67000,67000,67000,67000,0
|
|
20230705,192500,305481700,67000,67000,67000,67000,0
|
|
20230705,192400,305481700,67000,67000,67000,67000,0
|
|
20230705,192300,305481700,67000,67000,67000,67000,0
|
|
20230705,192200,305481700,67000,67000,67000,67000,0
|
|
20230705,192100,305481700,67000,67000,67000,67000,0
|
|
20230705,192000,305481700,67000,67000,67000,67000,0
|
|
20230705,191900,305481700,67000,67000,67000,67000,0
|
|
20230705,191800,305481700,67000,67000,67000,67000,0
|
|
20230705,191700,305481700,67000,67000,67000,67000,0
|
|
20230705,191600,305481700,67000,67000,67000,67000,0
|
|
20230705,191500,305481700,67000,67000,67000,67000,0
|
|
20230705,191400,305481700,67000,67000,67000,67000,0
|
|
20230705,191300,305481700,67000,67000,67000,67000,0
|
|
20230705,191200,305481700,67000,67000,67000,67000,0
|
|
20230705,191100,305481700,67000,67000,67000,67000,0
|
|
20230705,191000,305481700,67000,67000,67000,67000,0
|
|
20230705,190900,305481700,67000,67000,67000,67000,0
|
|
20230705,190800,305481700,67000,67000,67000,67000,539
|
|
20230705,190700,305481700,67000,67000,67000,67000,0
|
|
20230705,190600,305481700,67000,67000,67000,67000,0
|
|
20230705,190500,305481700,67000,67000,67000,67000,0
|
|
20230705,190400,305481700,67000,67000,67000,67000,0
|
|
20230705,190300,305481700,67000,67000,67000,67000,0
|
|
20230705,190200,305481700,67000,67000,67000,67000,0
|
|
20230705,190100,305481700,67000,67000,67000,67000,0
|
|
20230705,190000,305481700,67000,67000,67000,67000,0
|
|
20230705,185900,305481700,67000,67000,67000,67000,0
|
|
20230705,185800,305481700,67000,67000,67000,67000,0
|
|
20230705,185700,305481700,67000,67000,67000,67000,0
|
|
20230705,185600,305481700,67000,67000,67000,67000,0
|
|
20230705,185500,305481700,67000,67000,67000,67000,0
|
|
20230705,185400,305481700,67000,67000,67000,67000,0
|
|
20230705,185300,305481700,67000,67000,67000,67000,0
|
|
20230705,185200,305481700,67000,67000,67000,67000,0
|
|
20230705,185100,305481700,67000,67000,67000,67000,0
|
|
20230705,185000,305481700,67000,67000,67000,67000,0
|
|
20230705,184900,305481700,67000,67000,67000,67000,0
|
|
20230705,184800,305481700,67000,67000,67000,67000,0
|
|
20230705,184700,305481700,67000,67000,67000,67000,0
|
|
20230705,184600,305481700,67000,67000,67000,67000,0
|
|
20230705,184500,305481700,67000,67000,67000,67000,0
|
|
20230705,184400,305481700,67000,67000,67000,67000,0
|
|
20230705,184300,305481700,67000,67000,67000,67000,0
|
|
20230705,184200,305481700,67000,67000,67000,67000,0
|
|
20230705,184100,305481700,67000,67000,67000,67000,0
|
|
20230705,184000,305481700,67000,67000,67000,67000,0
|
|
20230705,183900,305481700,67000,67000,67000,67000,0
|
|
20230705,183800,305481700,67000,67000,67000,67000,539
|
|
20230705,183700,305481700,67000,67000,67000,67000,0
|
|
20230705,183600,305481700,67000,67000,67000,67000,0
|
|
20230705,183500,305481700,67000,67000,67000,67000,0
|
|
20230705,183400,305481700,67000,67000,67000,67000,0
|
|
20230705,183300,305481700,67000,67000,67000,67000,0
|
|
20230705,183200,305481700,67000,67000,67000,67000,0
|
|
20230705,183100,305481700,67000,67000,67000,67000,0
|
|
20230705,183000,305481700,67000,67000,67000,67000,0
|
|
20230705,182900,305481700,67000,67000,67000,67000,0
|
|
20230705,182800,305481700,67000,67000,67000,67000,0
|
|
20230705,182700,305481700,67000,67000,67000,67000,0
|
|
20230705,182600,305481700,67000,67000,67000,67000,0
|
|
20230705,182500,305481700,67000,67000,67000,67000,0
|
|
20230705,182400,305481700,67000,67000,67000,67000,0
|
|
20230705,182300,305481700,67000,67000,67000,67000,0
|
|
20230705,182200,305481700,67000,67000,67000,67000,0
|
|
20230705,182100,305481700,67000,67000,67000,67000,0
|
|
20230705,182000,305481700,67000,67000,67000,67000,0
|
|
20230705,181900,305481700,67000,67000,67000,67000,0
|
|
20230705,181800,305481700,67000,67000,67000,67000,0
|
|
20230705,181700,305481700,67000,67000,67000,67000,0
|
|
20230705,181600,305481700,67000,67000,67000,67000,0
|
|
20230705,181500,305481700,67000,67000,67000,67000,0
|
|
20230705,181400,305481700,67000,67000,67000,67000,0
|
|
20230705,181300,305481700,67000,67000,67000,67000,0
|
|
20230705,181200,305481700,67000,67000,67000,67000,0
|
|
20230705,181100,305481700,67000,67000,67000,67000,0
|
|
20230705,181000,305481700,67000,67000,67000,67000,0
|
|
20230705,180900,305481700,67000,67000,67000,67000,0
|
|
20230705,180800,305481700,67000,67000,67000,67000,539
|
|
20230705,180700,305481700,67000,67000,67000,67000,0
|
|
20230705,180600,305481700,67000,67000,67000,67000,0
|
|
20230705,180500,305481700,67000,67000,67000,67000,0
|
|
20230705,180400,305481700,67000,67000,67000,67000,0
|
|
20230705,180300,305481700,67000,67000,67000,67000,0
|
|
20230705,180200,305481700,67000,67000,67000,67000,0
|
|
20230705,180100,305481700,67000,67000,67000,67000,0
|
|
20230705,180000,305481700,67000,67000,67000,67000,0
|
|
20230705,175900,305481700,67000,67000,67000,67000,0
|
|
20230705,175800,305481700,67000,67000,67000,67000,0
|
|
20230705,175700,305481700,67000,67000,67000,67000,0
|
|
20230705,175600,305481700,67000,67000,67000,67000,0
|
|
20230705,175500,305481700,67000,67000,67000,67000,0
|
|
20230705,175400,305481700,67000,67000,67000,67000,0
|
|
20230705,175300,305481700,67000,67000,67000,67000,0
|
|
20230705,175200,305481700,67000,67000,67000,67000,0
|
|
20230705,175100,305481700,67000,67000,67000,67000,0
|
|
20230705,175000,305481700,67000,67000,67000,67000,0
|
|
20230705,174900,305481700,67000,67000,67000,67000,0
|
|
20230705,174800,305481700,67000,67000,67000,67000,0
|
|
20230705,174700,305481700,67000,67000,67000,67000,0
|
|
20230705,174600,305481700,67000,67000,67000,67000,0
|
|
20230705,174500,305481700,67000,67000,67000,67000,0
|
|
20230705,174400,305481700,67000,67000,67000,67000,0
|
|
20230705,174300,305481700,67000,67000,67000,67000,0
|
|
20230705,174200,305481700,67000,67000,67000,67000,0
|
|
20230705,174100,305481700,67000,67000,67000,67000,0
|
|
20230705,174000,305481700,67000,67000,67000,67000,0
|
|
20230705,173900,305481700,67000,67000,67000,67000,0
|
|
20230705,173800,305481700,67000,67000,67000,67000,539
|
|
20230705,173700,305481700,67000,67000,67000,67000,0
|
|
20230705,173600,305481700,67000,67000,67000,67000,0
|
|
20230705,173500,305481700,67000,67000,67000,67000,0
|
|
20230705,173400,305481700,67000,67000,67000,67000,0
|
|
20230705,173300,305481700,67000,67000,67000,67000,0
|
|
20230705,173200,305481700,67000,67000,67000,67000,0
|
|
20230705,173100,305481700,67000,67000,67000,67000,0
|
|
20230705,173000,305481700,67000,67000,67000,67000,0
|
|
20230705,172900,305481700,67000,67000,67000,67000,0
|
|
20230705,172800,305481700,67000,67000,67000,67000,0
|
|
20230705,172700,305481700,67000,67000,67000,67000,0
|
|
20230705,172600,305481700,67000,67000,67000,67000,0
|
|
20230705,172500,305481700,67000,67000,67000,67000,0
|
|
20230705,172400,305481700,67000,67000,67000,67000,0
|
|
20230705,172300,305481700,67000,67000,67000,67000,0
|
|
20230705,172200,305481700,67000,67000,67000,67000,0
|
|
20230705,172100,305481700,67000,67000,67000,67000,0
|
|
20230705,172000,305481700,67000,67000,67000,67000,0
|
|
20230705,171900,305481700,67000,67000,67000,67000,0
|
|
20230705,171800,305481700,67000,67000,67000,67000,0
|
|
20230705,171700,305481700,67000,67000,67000,67000,0
|
|
20230705,171600,305481700,67000,67000,67000,67000,0
|
|
20230705,171500,305481700,67000,67000,67000,67000,0
|
|
20230705,171400,305481700,67000,67000,67000,67000,0
|
|
20230705,171300,305481700,67000,67000,67000,67000,0
|
|
20230705,171200,305481700,67000,67000,67000,67000,0
|
|
20230705,171100,305481700,67000,67000,67000,67000,0
|
|
20230705,171000,305481700,67000,67000,67000,67000,0
|
|
20230705,170900,305481700,67000,67000,67000,67000,0
|
|
20230705,170800,305481700,67000,67000,67000,67000,539
|
|
20230705,170700,305481700,67000,67000,67000,67000,0
|
|
20230705,170600,305481700,67000,67000,67000,67000,0
|
|
20230705,170500,305481700,67000,67000,67000,67000,0
|
|
20230705,170400,305481700,67000,67000,67000,67000,0
|
|
20230705,170300,305481700,67000,67000,67000,67000,0
|
|
20230705,170200,305481700,67000,67000,67000,67000,0
|
|
20230705,170100,305481700,67000,67000,67000,67000,0
|
|
20230705,170000,305481700,67000,67000,67000,67000,0
|
|
20230705,165900,305481700,67000,67000,67000,67000,0
|
|
20230705,165800,305481700,67000,67000,67000,67000,0
|
|
20230705,165700,305481700,67000,67000,67000,67000,0
|
|
20230705,165600,305481700,67000,67000,67000,67000,0
|
|
20230705,165500,305481700,67000,67000,67000,67000,0
|
|
20230705,165400,305481700,67000,67000,67000,67000,0
|
|
20230705,165300,305481700,67000,67000,67000,67000,0
|
|
20230705,165200,305481700,67000,67000,67000,67000,0
|
|
20230705,165100,305481700,67000,67000,67000,67000,0
|
|
20230705,165000,305481700,67000,67000,67000,67000,0
|
|
20230705,164900,305481700,67000,67000,67000,67000,0
|
|
20230705,164800,305481700,67000,67000,67000,67000,0
|
|
20230705,164700,305481700,67000,67000,67000,67000,0
|
|
20230705,164600,305481700,67000,67000,67000,67000,0
|
|
20230705,164500,305481700,67000,67000,67000,67000,0
|
|
20230705,164400,305481700,67000,67000,67000,67000,0
|
|
20230705,164300,305481700,67000,67000,67000,67000,0
|
|
20230705,164200,305481700,67000,67000,67000,67000,0
|
|
20230705,164100,305481700,67000,67000,67000,67000,0
|
|
20230705,164000,305481700,67000,67000,67000,67000,0
|
|
20230705,163900,305481700,67000,67000,67000,67000,0
|
|
20230705,163800,305481700,67000,67000,67000,67000,539
|
|
20230705,163700,305481700,67000,67000,67000,67000,0
|
|
20230705,163600,305481700,67000,67000,67000,67000,0
|
|
20230705,163500,305481700,67000,67000,67000,67000,0
|
|
20230705,163400,305481700,67000,67000,67000,67000,0
|
|
20230705,163300,305481700,67000,67000,67000,67000,0
|
|
20230705,163200,305481700,67000,67000,67000,67000,0
|
|
20230705,163100,305481700,67000,67000,67000,67000,0
|
|
20230705,163000,305481700,67000,67000,67000,67000,0
|
|
20230705,162900,305481700,67000,67000,67000,67000,0
|
|
20230705,162800,305481700,67000,67000,67000,67000,0
|
|
20230705,162700,305481700,67000,67000,67000,67000,0
|
|
20230705,162600,305481700,67000,67000,67000,67000,0
|
|
20230705,162500,305481700,67000,67000,67000,67000,0
|
|
20230705,162400,305481700,67000,67000,67000,67000,0
|
|
20230705,162300,305481700,67000,67000,67000,67000,0
|
|
20230705,162200,305481700,67000,67000,67000,67000,0
|
|
20230705,162100,305481700,67000,67000,67000,67000,0
|
|
20230705,162000,305481700,67000,67000,67000,67000,0
|
|
20230705,161900,305481700,67000,67000,67000,67000,0
|
|
20230705,161800,305481700,67000,67000,67000,67000,0
|
|
20230705,161700,305481700,67000,67000,67000,67000,0
|
|
20230705,161600,305481700,67000,67000,67000,67000,0
|
|
20230705,161500,305481700,67000,67000,67000,67000,0
|
|
20230705,161400,305481700,67000,67000,67000,67000,0
|
|
20230705,161300,305481700,67000,67000,67000,67000,0
|
|
20230705,161200,305481700,67000,67000,67000,67000,0
|
|
20230705,161100,305481700,67000,67000,67000,67000,0
|
|
20230705,161000,305481700,67000,67000,67000,67000,0
|
|
20230705,160900,305481700,67000,67000,67000,67000,0
|
|
20230705,160800,305481700,67000,67000,67000,67000,539
|
|
20230705,160700,305481700,67000,67000,67000,67000,0
|
|
20230705,160600,305481700,67000,67000,67000,67000,0
|
|
20230705,160500,305481700,67000,67000,67000,67000,0
|
|
20230705,160400,305481700,67000,67000,67000,67000,0
|
|
20230705,160300,305481700,67000,67000,67000,67000,0
|
|
20230705,160200,305481700,67000,67000,67000,67000,0
|
|
20230705,160100,305481700,67000,67000,67000,67000,0
|
|
20230705,160000,305481700,67000,67000,67000,67000,0
|
|
20230705,155900,305481700,67000,67000,67000,67000,0
|
|
20230705,155800,305481700,67000,67000,67000,67000,0
|
|
20230705,155700,305481700,67000,67000,67000,67000,0
|
|
20230705,155600,305481700,67000,67000,67000,67000,0
|
|
20230705,155500,305481700,67000,67000,67000,67000,0
|
|
20230705,155400,305481700,67000,67000,67000,67000,0
|
|
20230705,155300,305481700,67000,67000,67000,67000,0
|
|
20230705,155200,305481700,67000,67000,67000,67000,0
|
|
20230705,155100,305481700,67000,67000,67000,67000,0
|
|
20230705,155000,305481700,67000,67000,67000,67000,0
|
|
20230705,154900,305481700,67000,67000,67000,67000,0
|
|
20230705,154800,305481700,67000,67000,67000,67000,0
|
|
20230705,154700,305481700,67000,67000,67000,67000,0
|
|
20230705,154600,305481700,67000,67000,67000,67000,0
|
|
20230705,154500,305481700,67000,67000,67000,67000,0
|
|
20230705,154400,305481700,67000,67000,67000,67000,0
|
|
20230705,154300,305481700,67000,67000,67000,67000,0
|
|
20230705,154200,305481700,67000,67000,67000,67000,0
|
|
20230705,154100,305481700,67000,67000,67000,67000,0
|
|
20230705,154000,305481700,67000,67000,67000,67000,0
|
|
20230705,153900,305481700,67000,67000,67000,67000,0
|
|
20230705,153800,305481700,67000,67000,67000,67000,539
|
|
20230705,153700,305481700,67000,67000,67000,67000,0
|
|
20230705,153600,305481700,67000,67000,67000,67000,0
|
|
20230705,153500,305481700,67000,67000,67000,67000,0
|
|
20230705,153400,305481700,67000,67000,67000,67000,0
|
|
20230705,153300,305481700,67000,67000,67000,67000,0
|
|
20230705,153200,305481700,67000,67000,67000,67000,0
|
|
20230705,153100,305481700,67000,67000,67000,67000,0
|
|
20230705,153000,305481700,67000,67000,67000,67000,539
|
|
20230705,152900,269368700,66800,66800,66800,66800,0
|
|
20230705,152800,269368700,66800,66800,66800,66800,0
|
|
20230705,152700,269368700,66800,66800,66800,66800,0
|
|
20230705,152600,269368700,66800,66800,66800,66800,0
|
|
20230705,152500,269368700,66800,66800,66800,66800,0
|
|
20230705,152400,269368700,66800,66800,66800,66800,0
|
|
20230705,152300,269368700,66800,66800,66800,66800,0
|
|
20230705,152200,269368700,66800,66800,66800,66800,0
|
|
20230705,152100,269368700,66800,66800,66800,66800,0
|
|
20230705,152000,269368700,66800,66800,66800,66800,0
|
|
20230705,151900,269368700,66800,66800,66800,66800,0
|
|
20230705,151800,269368700,66800,66800,66800,66800,0
|
|
20230705,151700,269368700,66800,66800,66800,66800,0
|
|
20230705,151600,269368700,66800,66800,66800,66800,10
|
|
20230705,151500,268700700,66900,66700,66900,66700,54
|
|
20230705,151400,265088300,66700,66700,66700,66700,1
|
|
20230705,151300,265021600,66900,66900,66900,66900,0
|
|
20230705,151200,265021600,66900,66900,66900,66900,1
|
|
20230705,151100,264954700,66700,66700,66700,66700,0
|
|
20230705,151000,264954700,66700,66700,66700,66700,1
|
|
20230705,150900,264888000,66900,66900,66900,66900,0
|
|
20230705,150800,264888000,66900,66900,66900,66900,0
|
|
20230705,150700,264888000,66900,66900,66900,66900,0
|
|
20230705,150600,264888000,66900,66900,66900,66900,0
|
|
20230705,150500,264888000,66900,66900,66900,66900,0
|
|
20230705,150400,264888000,66900,66900,66900,66900,1
|
|
20230705,150300,264821100,66900,66900,66900,66900,0
|
|
20230705,150200,264821100,66900,66900,66900,66900,0
|
|
20230705,150100,264821100,66900,66900,66900,66900,1
|
|
20230705,150000,264754200,66900,66900,66900,66700,17
|
|
20230705,145900,263618300,66800,66800,66800,66800,0
|
|
20230705,145800,263618300,66800,66900,66900,66800,101
|
|
20230705,145700,256871400,66900,66800,66900,66800,7
|
|
20230705,145600,256403400,66800,66800,66800,66800,1
|
|
20230705,145500,256336600,66800,66800,66800,66800,1
|
|
20230705,145400,256269800,66900,66900,66900,66900,1
|
|
20230705,145300,256202900,66900,66900,66900,66900,0
|
|
20230705,145200,256202900,66900,66900,66900,66900,0
|
|
20230705,145100,256202900,66900,66900,66900,66900,0
|
|
20230705,145000,256202900,66900,66900,66900,66900,0
|
|
20230705,144900,256202900,66900,66900,66900,66900,0
|
|
20230705,144800,256202900,66900,66900,66900,66900,0
|
|
20230705,144700,256202900,66900,66900,66900,66900,1
|
|
20230705,144600,256136000,66900,66900,66900,66900,0
|
|
20230705,144500,256136000,66900,66900,66900,66900,0
|
|
20230705,144400,256136000,66900,66900,66900,66900,0
|
|
20230705,144300,256136000,66900,66900,66900,66900,0
|
|
20230705,144200,256136000,66900,66900,66900,66900,22
|
|
20230705,144100,254664200,66900,66900,66900,66900,0
|
|
20230705,144000,254664200,66900,66900,66900,66900,5
|
|
20230705,143900,254329700,66800,66800,66800,66800,1
|
|
20230705,143800,254262900,66900,66900,66900,66900,0
|
|
20230705,143700,254262900,66900,66900,66900,66900,4
|
|
20230705,143600,253995300,66800,66800,66800,66800,10
|
|
20230705,143500,253327300,66900,66900,66900,66900,13
|
|
20230705,143400,252457600,66900,66900,66900,66900,10
|
|
20230705,143300,251788600,66900,66900,66900,66900,4
|
|
20230705,143200,251521000,66700,66700,66700,66700,0
|
|
20230705,143100,251521000,66700,66700,66700,66700,0
|
|
20230705,143000,251521000,66700,66700,66700,66700,0
|
|
20230705,142900,251521000,66700,66700,66700,66700,0
|
|
20230705,142800,251521000,66700,66700,66700,66700,0
|
|
20230705,142700,251521000,66700,66700,66700,66700,0
|
|
20230705,142600,251521000,66700,66700,66700,66700,12
|
|
20230705,142500,250720600,66800,66800,66800,66800,0
|
|
20230705,142400,250720600,66800,66800,66800,66800,1
|
|
20230705,142300,250653800,66700,66800,66800,66700,50
|
|
20230705,142200,247318300,66900,66900,66900,66900,1
|
|
20230705,142100,247251400,66800,66800,66800,66800,0
|
|
20230705,142000,247251400,66800,66800,66800,66800,0
|
|
20230705,141900,247251400,66800,66900,66900,66800,98
|
|
20230705,141800,240695300,66900,66900,66900,66900,10
|
|
20230705,141700,240026300,66800,66800,66800,66800,0
|
|
20230705,141600,240026300,66800,66800,66800,66800,0
|
|
20230705,141500,240026300,66800,66800,66800,66800,0
|
|
20230705,141400,240026300,66800,66800,66800,66800,0
|
|
20230705,141300,240026300,66800,66800,66800,66800,2
|
|
20230705,141200,239892700,66800,66900,66900,66800,60
|
|
20230705,141100,235884600,66900,66900,66900,66900,0
|
|
20230705,141000,235884600,66900,66900,66900,66900,9
|
|
20230705,140900,235282500,67000,67000,67000,67000,0
|
|
20230705,140800,235282500,67000,67000,67000,67000,0
|
|
20230705,140700,235282500,67000,67000,67000,67000,0
|
|
20230705,140600,235282500,67000,67000,67000,67000,0
|
|
20230705,140500,235282500,67000,67000,67000,67000,0
|
|
20230705,140400,235282500,67000,67000,67000,67000,0
|
|
20230705,140300,235282500,67000,67000,67000,67000,0
|
|
20230705,140200,235282500,67000,67000,67000,67000,0
|
|
20230705,140100,235282500,67000,67000,67000,67000,0
|
|
20230705,140000,235282500,67000,67000,67000,67000,0
|
|
20230705,135900,235282500,67000,67000,67000,67000,1
|
|
20230705,135800,235215500,66900,66900,66900,66900,0
|
|
20230705,135700,235215500,66900,66900,66900,66900,0
|
|
20230705,135600,235215500,66900,66900,66900,66900,0
|
|
20230705,135500,235215500,66900,66900,66900,66900,0
|
|
20230705,135400,235215500,66900,66900,66900,66900,109
|
|
20230705,135300,227923400,66900,66900,66900,66900,0
|
|
20230705,135200,227923400,66900,66900,66900,66900,1
|
|
20230705,135100,227856500,66900,66900,66900,66900,0
|
|
20230705,135000,227856500,66900,66900,66900,66900,0
|
|
20230705,134900,227856500,66900,66900,66900,66900,0
|
|
20230705,134800,227856500,66900,66900,66900,66900,0
|
|
20230705,134700,227856500,66900,66900,66900,66900,0
|
|
20230705,134600,227856500,66900,66900,66900,66900,0
|
|
20230705,134500,227856500,66900,66900,66900,66900,0
|
|
20230705,134400,227856500,66900,66900,66900,66900,0
|
|
20230705,134300,227856500,66900,66900,66900,66900,0
|
|
20230705,134200,227856500,66900,66900,66900,66900,0
|
|
20230705,134100,227856500,66900,66900,66900,66900,0
|
|
20230705,134000,227856500,66900,66900,66900,66900,0
|
|
20230705,133900,227856500,66900,66900,66900,66900,4
|
|
20230705,133800,227588900,66800,66800,66800,66800,0
|
|
20230705,133700,227588900,66800,66800,66800,66800,21
|
|
20230705,133600,226186100,66900,66900,66900,66900,1
|
|
20230705,133500,226119200,66700,66900,66900,66700,14
|
|
20230705,133400,225185200,66700,66700,66700,66700,29
|
|
20230705,133300,223250900,66700,66700,66700,66700,0
|
|
20230705,133200,223250900,66700,66800,66800,66700,2
|
|
20230705,133100,223117400,67000,67000,67000,67000,0
|
|
20230705,133000,223117400,67000,67000,67000,67000,0
|
|
20230705,132900,223117400,67000,67000,67000,67000,2
|
|
20230705,132800,222983400,66900,67000,67000,66900,3
|
|
20230705,132700,222782500,66900,66800,66900,66800,9
|
|
20230705,132600,222181200,66800,66800,66800,66800,0
|
|
20230705,132500,222181200,66800,66800,66800,66800,1
|
|
20230705,132400,222114400,66800,66800,66800,66800,250
|
|
20230705,132300,205414400,66800,66800,66800,66800,0
|
|
20230705,132200,205414400,66800,66800,66800,66800,0
|
|
20230705,132100,205414400,66800,66800,66800,66800,0
|
|
20230705,132000,205414400,66800,66600,66800,66600,8
|
|
20230705,131900,204881200,66700,66800,66800,66700,2
|
|
20230705,131800,204747700,66900,66900,66900,66900,1
|
|
20230705,131700,204680800,66500,66500,66500,66500,0
|
|
20230705,131600,204680800,66500,66500,66500,66500,7
|
|
20230705,131500,204215300,66500,66500,66500,66500,0
|
|
20230705,131400,204215300,66500,66500,66500,66500,46
|
|
20230705,131300,201156300,66600,66600,66600,66600,9
|
|
20230705,131200,200556900,66600,66600,66600,66600,3
|
|
20230705,131100,200357100,66500,66500,66500,66500,0
|
|
20230705,131000,200357100,66500,66500,66500,66500,0
|
|
20230705,130900,200357100,66500,66500,66700,66500,21
|
|
20230705,130800,198959600,66500,66500,66500,66500,5
|
|
20230705,130700,198627100,66700,66700,66700,66700,70
|
|
20230705,130600,193958100,66700,66700,66700,66700,0
|
|
20230705,130500,193958100,66700,66700,66700,66700,1
|
|
20230705,130400,193891400,66600,66600,66600,66600,2
|
|
20230705,130300,193758200,66600,66600,66600,66500,4
|
|
20230705,130200,193491900,66600,66700,66700,66400,63
|
|
20230705,130100,189301900,66600,66600,66600,66600,5
|
|
20230705,130000,188968900,66700,66700,66700,66700,3
|
|
20230705,125900,188768800,66700,66800,66800,66500,1503
|
|
20230705,125800,88649000,66800,66800,66800,66800,0
|
|
20230705,125700,88649000,66800,66800,66800,66800,85
|
|
20230705,125600,82971000,66800,66800,66800,66800,0
|
|
20230705,125500,82971000,66800,66800,66800,66800,0
|
|
20230705,125400,82971000,66800,66800,66800,66800,22
|
|
20230705,125300,81501400,66900,66900,66900,66900,29
|
|
20230705,125200,79561300,66800,66800,66800,66800,0
|
|
20230705,125100,79561300,66800,66800,66800,66800,5
|
|
20230705,125000,79227300,66800,66800,66800,66800,0
|
|
20230705,124900,79227300,66800,66800,66800,66800,3
|
|
20230705,124800,79026900,66800,66800,66800,66800,0
|
|
20230705,124700,79026900,66800,66800,66800,66800,0
|
|
20230705,124600,79026900,66800,66800,66800,66800,0
|
|
20230705,124500,79026900,66800,66800,66800,66800,0
|
|
20230705,124400,79026900,66800,66800,66800,66800,0
|
|
20230705,124300,79026900,66800,66800,66800,66800,6
|
|
20230705,124200,78626100,66900,66900,66900,66900,0
|
|
20230705,124100,78626100,66900,66900,66900,66900,0
|
|
20230705,124000,78626100,66900,66900,66900,66900,1
|
|
20230705,123900,78559200,66900,66900,66900,66900,4
|
|
20230705,123800,78291600,66900,66800,66900,66800,140
|
|
20230705,123700,68939500,67000,67000,67000,67000,0
|
|
20230705,123600,68939500,67000,67000,67000,67000,0
|
|
20230705,123500,68939500,67000,67000,67000,67000,0
|
|
20230705,123400,68939500,67000,67000,67000,67000,0
|
|
20230705,123300,68939500,67000,67000,67000,67000,0
|
|
20230705,123200,68939500,67000,67000,67000,67000,1
|
|
20230705,123100,68872500,66800,66800,66800,66800,0
|
|
20230705,123000,68872500,66800,66800,66800,66800,0
|
|
20230705,122900,68872500,66800,66800,66800,66800,1
|
|
20230705,122800,68805700,67000,67000,67000,67000,0
|
|
20230705,122700,68805700,67000,67000,67000,67000,0
|
|
20230705,122600,68805700,67000,67000,67000,67000,1
|
|
20230705,122500,68738700,67000,67000,67000,67000,0
|
|
20230705,122400,68738700,67000,67000,67000,67000,1
|
|
20230705,122300,68671700,66900,66900,66900,66900,0
|
|
20230705,122200,68671700,66900,66900,66900,66900,0
|
|
20230705,122100,68671700,66900,66900,66900,66900,1
|
|
20230705,122000,68604800,67000,67000,67000,67000,1
|
|
20230705,121900,68537800,66900,66900,66900,66900,0
|
|
20230705,121800,68537800,66900,66900,66900,66900,0
|
|
20230705,121700,68537800,66900,66900,66900,66900,1
|
|
20230705,121600,68470900,67000,67000,67000,67000,0
|
|
20230705,121500,68470900,67000,67000,67000,67000,0
|
|
20230705,121400,68470900,67000,67000,67000,67000,0
|
|
20230705,121300,68470900,67000,67000,67000,67000,0
|
|
20230705,121200,68470900,67000,67000,67000,67000,2
|
|
20230705,121100,68336900,67000,67000,67000,67000,1
|
|
20230705,121000,68269900,67000,67000,67000,67000,0
|
|
20230705,120900,68269900,67000,67000,67000,67000,0
|
|
20230705,120800,68269900,67000,66900,67000,66900,5
|
|
20230705,120700,67935200,67000,67000,67000,67000,1
|
|
20230705,120600,67868200,67000,67000,67000,67000,0
|
|
20230705,120500,67868200,67000,67000,67000,67000,0
|
|
20230705,120400,67868200,67000,67000,67000,67000,0
|
|
20230705,120300,67868200,67000,67000,67000,67000,0
|
|
20230705,120200,67868200,67000,67000,67000,67000,0
|
|
20230705,120100,67868200,67000,67000,67000,67000,0
|
|
20230705,120000,67868200,67000,66900,67000,66900,21
|
|
20230705,115900,66463200,66900,66900,66900,66900,5
|
|
20230705,115800,66128700,66900,66900,66900,66900,0
|
|
20230705,115700,66128700,66900,66900,66900,66900,11
|
|
20230705,115600,65392800,66900,66900,66900,66900,0
|
|
20230705,115500,65392800,66900,66900,66900,66900,0
|
|
20230705,115400,65392800,66900,66900,66900,66900,0
|
|
20230705,115300,65392800,66900,66900,66900,66900,0
|
|
20230705,115200,65392800,66900,66900,66900,66900,5
|
|
20230705,115100,65058300,66900,67000,67000,66900,82
|
|
20230705,115000,59570600,67000,67000,67000,67000,0
|
|
20230705,114900,59570600,67000,67000,67000,67000,0
|
|
20230705,114800,59570600,67000,67000,67000,67000,0
|
|
20230705,114700,59570600,67000,67000,67000,67000,0
|
|
20230705,114600,59570600,67000,67000,67000,67000,0
|
|
20230705,114500,59570600,67000,67000,67000,67000,0
|
|
20230705,114400,59570600,67000,67000,67000,67000,11
|
|
20230705,114300,58833600,67000,67000,67000,67000,0
|
|
20230705,114200,58833600,67000,67000,67000,67000,0
|
|
20230705,114100,58833600,67000,67000,67000,67000,0
|
|
20230705,114000,58833600,67000,67000,67000,67000,2
|
|
20230705,113900,58699600,67000,67000,67000,67000,0
|
|
20230705,113800,58699600,67000,67000,67000,67000,0
|
|
20230705,113700,58699600,67000,67000,67000,67000,0
|
|
20230705,113600,58699600,67000,67000,67000,67000,18
|
|
20230705,113500,57493600,67000,67000,67000,67000,0
|
|
20230705,113400,57493600,67000,67000,67000,67000,0
|
|
20230705,113300,57493600,67000,67000,67000,67000,0
|
|
20230705,113200,57493600,67000,67000,67000,67000,0
|
|
20230705,113100,57493600,67000,67000,67000,67000,0
|
|
20230705,113000,57493600,67000,67000,67000,67000,0
|
|
20230705,112900,57493600,67000,67000,67000,67000,0
|
|
20230705,112800,57493600,67000,67000,67000,67000,0
|
|
20230705,112700,57493600,67000,67000,67000,67000,0
|
|
20230705,112600,57493600,67000,67000,67000,67000,0
|
|
20230705,112500,57493600,67000,67000,67000,67000,0
|
|
20230705,112400,57493600,67000,67000,67000,67000,11
|
|
20230705,112300,56756600,67300,67300,67300,67300,1
|
|
20230705,112200,56689300,67300,67300,67300,67300,0
|
|
20230705,112100,56689300,67300,67300,67300,67300,0
|
|
20230705,112000,56689300,67300,67300,67300,67300,0
|
|
20230705,111900,56689300,67300,67300,67300,67300,0
|
|
20230705,111800,56689300,67300,67000,67300,67000,3
|
|
20230705,111700,56487700,67000,67000,67000,67000,0
|
|
20230705,111600,56487700,67000,67000,67000,67000,1
|
|
20230705,111500,56420700,67000,67000,67000,67000,4
|
|
20230705,111400,56152700,66900,66900,66900,66900,0
|
|
20230705,111300,56152700,66900,66900,66900,66900,0
|
|
20230705,111200,56152700,66900,66800,66900,66800,2
|
|
20230705,111100,56019000,67000,67000,67000,67000,4
|
|
20230705,111000,55751000,66800,66800,66800,66800,0
|
|
20230705,110900,55751000,66800,66900,66900,66800,42
|
|
20230705,110800,52941300,67000,67000,67000,67000,0
|
|
20230705,110700,52941300,67000,67000,67000,67000,0
|
|
20230705,110600,52941300,67000,67000,67000,67000,2
|
|
20230705,110500,52807300,67100,67100,67100,67100,0
|
|
20230705,110400,52807300,67100,67100,67100,67100,0
|
|
20230705,110300,52807300,67100,67100,67100,67100,0
|
|
20230705,110200,52807300,67100,67100,67100,67100,0
|
|
20230705,110100,52807300,67100,67100,67100,67100,3
|
|
20230705,110000,52606000,67100,67100,67100,67100,0
|
|
20230705,105900,52606000,67100,67100,67100,67100,0
|
|
20230705,105800,52606000,67100,67100,67100,67100,0
|
|
20230705,105700,52606000,67100,67100,67100,67100,1
|
|
20230705,105600,52538900,67200,67200,67200,67200,0
|
|
20230705,105500,52538900,67200,67200,67200,67200,0
|
|
20230705,105400,52538900,67200,67200,67200,67200,0
|
|
20230705,105300,52538900,67200,67200,67200,67200,1
|
|
20230705,105200,52471700,67200,67200,67200,67200,0
|
|
20230705,105100,52471700,67200,67200,67200,67200,0
|
|
20230705,105000,52471700,67200,67200,67200,67200,0
|
|
20230705,104900,52471700,67200,67200,67200,67200,0
|
|
20230705,104800,52471700,67200,67200,67200,67200,0
|
|
20230705,104700,52471700,67200,67200,67200,67200,0
|
|
20230705,104600,52471700,67200,67200,67200,67200,0
|
|
20230705,104500,52471700,67200,67200,67200,67200,0
|
|
20230705,104400,52471700,67200,67200,67200,67200,0
|
|
20230705,104300,52471700,67200,67200,67200,67200,2
|
|
20230705,104200,52337300,67200,67000,67200,67000,20
|
|
20230705,104100,50995500,67000,67000,67000,67000,0
|
|
20230705,104000,50995500,67000,67000,67000,67000,1
|
|
20230705,103900,50928500,67000,67000,67000,67000,5
|
|
20230705,103800,50593500,66900,67000,67000,66900,70
|
|
20230705,103700,45907000,67200,67200,67200,67200,0
|
|
20230705,103600,45907000,67200,67200,67200,67200,0
|
|
20230705,103500,45907000,67200,67200,67200,67200,0
|
|
20230705,103400,45907000,67200,67200,67200,67200,1
|
|
20230705,103300,45839800,67000,67000,67000,67000,0
|
|
20230705,103200,45839800,67000,67000,67000,67000,0
|
|
20230705,103100,45839800,67000,67000,67000,67000,0
|
|
20230705,103000,45839800,67000,67000,67000,67000,0
|
|
20230705,102900,45839800,67000,67100,67100,67000,65
|
|
20230705,102800,41483500,67300,67300,67300,67300,0
|
|
20230705,102700,41483500,67300,67300,67300,67300,10
|
|
20230705,102600,40810500,67300,67300,67300,67300,0
|
|
20230705,102500,40810500,67300,67300,67300,67300,1
|
|
20230705,102400,40743200,67100,67100,67100,67100,0
|
|
20230705,102300,40743200,67100,67100,67100,67100,0
|
|
20230705,102200,40743200,67100,67100,67100,67100,0
|
|
20230705,102100,40743200,67100,67100,67100,67100,0
|
|
20230705,102000,40743200,67100,67100,67100,67100,10
|
|
20230705,101900,40072200,67300,67300,67300,67300,0
|
|
20230705,101800,40072200,67300,67300,67300,67300,0
|
|
20230705,101700,40072200,67300,67300,67300,67300,1
|
|
20230705,101600,40004900,67100,67100,67100,67100,5
|
|
20230705,101500,39669400,67100,67100,67100,67100,0
|
|
20230705,101400,39669400,67100,67100,67100,67100,3
|
|
20230705,101300,39468100,67300,67300,67300,67300,0
|
|
20230705,101200,39468100,67300,67300,67300,67300,0
|
|
20230705,101100,39468100,67300,67300,67300,67300,20
|
|
20230705,101000,38122100,67300,67300,67300,67300,0
|
|
20230705,100900,38122100,67300,67300,67300,67300,0
|
|
20230705,100800,38122100,67300,67300,67300,67300,0
|
|
20230705,100700,38122100,67300,67300,67300,67300,0
|
|
20230705,100600,38122100,67300,67300,67300,67300,0
|
|
20230705,100500,38122100,67300,67300,67300,67300,0
|
|
20230705,100400,38122100,67300,67300,67300,67300,0
|
|
20230705,100300,38122100,67300,67300,67300,67300,0
|
|
20230705,100200,38122100,67300,67300,67300,67300,0
|
|
20230705,100100,38122100,67300,67300,67300,67300,1
|
|
20230705,100000,38054800,67100,67100,67100,67100,0
|
|
20230705,095900,38054800,67100,67100,67100,67100,1
|
|
20230705,095800,37987700,67300,67300,67300,67300,2
|
|
20230705,095700,37853100,67200,67200,67200,67200,0
|
|
20230705,095600,37853100,67200,67200,67200,67200,0
|
|
20230705,095500,37853100,67200,67200,67200,67200,0
|
|
20230705,095400,37853100,67200,67200,67200,67200,0
|
|
20230705,095300,37853100,67200,67200,67200,67200,2
|
|
20230705,095200,37718700,67100,67100,67100,67100,1
|
|
20230705,095100,37651600,66900,66900,66900,66900,0
|
|
20230705,095000,37651600,66900,66900,66900,66900,0
|
|
20230705,094900,37651600,66900,66900,66900,66900,0
|
|
20230705,094800,37651600,66900,66900,66900,66900,0
|
|
20230705,094700,37651600,66900,67200,67200,66900,192
|
|
20230705,094600,24769800,67300,67300,67300,67300,1
|
|
20230705,094500,24702500,67300,67300,67300,67300,0
|
|
20230705,094400,24702500,67300,67300,67300,67300,0
|
|
20230705,094300,24702500,67300,67300,67300,67300,0
|
|
20230705,094200,24702500,67300,67300,67300,67300,1
|
|
20230705,094100,24635200,67200,67200,67200,67200,1
|
|
20230705,094000,24568000,67300,67300,67300,67300,1
|
|
20230705,093900,24500700,67200,67200,67200,67200,0
|
|
20230705,093800,24500700,67200,67200,67200,67200,0
|
|
20230705,093700,24500700,67200,67200,67200,67200,0
|
|
20230705,093600,24500700,67200,67200,67200,67200,0
|
|
20230705,093500,24500700,67200,67200,67200,67200,2
|
|
20230705,093400,24366300,67200,67200,67200,67200,0
|
|
20230705,093300,24366300,67200,67200,67200,67200,0
|
|
20230705,093200,24366300,67200,67200,67200,67200,0
|
|
20230705,093100,24366300,67200,67200,67200,67200,0
|
|
20230705,093000,24366300,67200,67200,67200,67200,0
|
|
20230705,092900,24366300,67200,67200,67200,67200,0
|
|
20230705,092800,24366300,67200,67200,67200,67200,0
|
|
20230705,092700,24366300,67200,67200,67200,67200,1
|
|
20230705,092600,24299100,67200,67200,67200,67200,0
|
|
20230705,092500,24299100,67200,67200,67200,67200,19
|
|
20230705,092400,23022300,67200,67200,67200,67200,0
|
|
20230705,092300,23022300,67200,67200,67200,67200,13
|
|
20230705,092200,22148700,67100,67300,67300,67100,77
|
|
20230705,092100,16979700,67500,67500,67500,67500,10
|
|
20230705,092000,16304700,67500,67500,67500,67500,0
|
|
20230705,091900,16304700,67500,67500,67500,67500,6
|
|
20230705,091800,15899700,67300,67300,67300,67300,8
|
|
20230705,091700,15361300,67500,67500,67500,67500,0
|
|
20230705,091600,15361300,67500,67500,67500,67500,0
|
|
20230705,091500,15361300,67500,67500,67500,67500,0
|
|
20230705,091400,15361300,67500,67500,67500,67500,0
|
|
20230705,091300,15361300,67500,67500,67500,67500,0
|
|
20230705,091200,15361300,67500,67500,67500,67500,0
|
|
20230705,091100,15361300,67500,67500,67500,67500,100
|
|
20230705,091000,8611300,67500,67500,67500,67500,0
|
|
20230705,090900,8611300,67500,67500,67500,67500,10
|
|
20230705,090800,7936300,67500,67500,67500,67500,1
|
|
20230705,090700,7868800,67200,67200,67200,67200,53
|
|
20230705,090600,4307200,67200,67200,67200,67200,14
|
|
20230705,090500,3366400,67200,67200,67200,67200,6
|
|
20230705,090400,2963200,67200,67200,67200,67200,5
|
|
20230705,090300,2627200,67400,67400,67400,67400,1
|
|
20230705,090200,2559800,67500,67500,67500,67500,0
|
|
20230705,090100,2559800,67500,67500,67500,67300,38
|
|
20230705,090000,0,67500,67500,67500,67500,0
|