640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193700,374525900,67000,67000,67000,67000,156
|
|
20230706,193600,374525900,67000,67000,67000,67000,0
|
|
20230706,193500,374525900,67000,67000,67000,67000,0
|
|
20230706,193400,374525900,67000,67000,67000,67000,0
|
|
20230706,193300,374525900,67000,67000,67000,67000,0
|
|
20230706,193200,374525900,67000,67000,67000,67000,0
|
|
20230706,193100,374525900,67000,67000,67000,67000,0
|
|
20230706,193000,374525900,67000,67000,67000,67000,0
|
|
20230706,192900,374525900,67000,67000,67000,67000,0
|
|
20230706,192800,374525900,67000,67000,67000,67000,0
|
|
20230706,192700,374525900,67000,67000,67000,67000,0
|
|
20230706,192600,374525900,67000,67000,67000,67000,0
|
|
20230706,192500,374525900,67000,67000,67000,67000,0
|
|
20230706,192400,374525900,67000,67000,67000,67000,0
|
|
20230706,192300,374525900,67000,67000,67000,67000,0
|
|
20230706,192200,374525900,67000,67000,67000,67000,0
|
|
20230706,192100,374525900,67000,67000,67000,67000,0
|
|
20230706,192000,374525900,67000,67000,67000,67000,0
|
|
20230706,191900,374525900,67000,67000,67000,67000,0
|
|
20230706,191800,374525900,67000,67000,67000,67000,0
|
|
20230706,191700,374525900,67000,67000,67000,67000,0
|
|
20230706,191600,374525900,67000,67000,67000,67000,0
|
|
20230706,191500,374525900,67000,67000,67000,67000,0
|
|
20230706,191400,374525900,67000,67000,67000,67000,0
|
|
20230706,191300,374525900,67000,67000,67000,67000,0
|
|
20230706,191200,374525900,67000,67000,67000,67000,0
|
|
20230706,191100,374525900,67000,67000,67000,67000,0
|
|
20230706,191000,374525900,67000,67000,67000,67000,0
|
|
20230706,190900,374525900,67000,67000,67000,67000,0
|
|
20230706,190800,374525900,67000,67000,67000,67000,0
|
|
20230706,190700,374525900,67000,67000,67000,67000,156
|
|
20230706,190600,374525900,67000,67000,67000,67000,0
|
|
20230706,190500,374525900,67000,67000,67000,67000,0
|
|
20230706,190400,374525900,67000,67000,67000,67000,0
|
|
20230706,190300,374525900,67000,67000,67000,67000,0
|
|
20230706,190200,374525900,67000,67000,67000,67000,0
|
|
20230706,190100,374525900,67000,67000,67000,67000,0
|
|
20230706,190000,374525900,67000,67000,67000,67000,0
|
|
20230706,185900,374525900,67000,67000,67000,67000,0
|
|
20230706,185800,374525900,67000,67000,67000,67000,0
|
|
20230706,185700,374525900,67000,67000,67000,67000,0
|
|
20230706,185600,374525900,67000,67000,67000,67000,0
|
|
20230706,185500,374525900,67000,67000,67000,67000,0
|
|
20230706,185400,374525900,67000,67000,67000,67000,0
|
|
20230706,185300,374525900,67000,67000,67000,67000,0
|
|
20230706,185200,374525900,67000,67000,67000,67000,0
|
|
20230706,185100,374525900,67000,67000,67000,67000,0
|
|
20230706,185000,374525900,67000,67000,67000,67000,0
|
|
20230706,184900,374525900,67000,67000,67000,67000,0
|
|
20230706,184800,374525900,67000,67000,67000,67000,0
|
|
20230706,184700,374525900,67000,67000,67000,67000,0
|
|
20230706,184600,374525900,67000,67000,67000,67000,0
|
|
20230706,184500,374525900,67000,67000,67000,67000,0
|
|
20230706,184400,374525900,67000,67000,67000,67000,0
|
|
20230706,184300,374525900,67000,67000,67000,67000,0
|
|
20230706,184200,374525900,67000,67000,67000,67000,0
|
|
20230706,184100,374525900,67000,67000,67000,67000,0
|
|
20230706,184000,374525900,67000,67000,67000,67000,0
|
|
20230706,183900,374525900,67000,67000,67000,67000,0
|
|
20230706,183800,374525900,67000,67000,67000,67000,0
|
|
20230706,183700,374525900,67000,67000,67000,67000,156
|
|
20230706,183600,374525900,67000,67000,67000,67000,0
|
|
20230706,183500,374525900,67000,67000,67000,67000,0
|
|
20230706,183400,374525900,67000,67000,67000,67000,0
|
|
20230706,183300,374525900,67000,67000,67000,67000,0
|
|
20230706,183200,374525900,67000,67000,67000,67000,0
|
|
20230706,183100,374525900,67000,67000,67000,67000,0
|
|
20230706,183000,374525900,67000,67000,67000,67000,0
|
|
20230706,182900,374525900,67000,67000,67000,67000,0
|
|
20230706,182800,374525900,67000,67000,67000,67000,0
|
|
20230706,182700,374525900,67000,67000,67000,67000,0
|
|
20230706,182600,374525900,67000,67000,67000,67000,0
|
|
20230706,182500,374525900,67000,67000,67000,67000,0
|
|
20230706,182400,374525900,67000,67000,67000,67000,0
|
|
20230706,182300,374525900,67000,67000,67000,67000,0
|
|
20230706,182200,374525900,67000,67000,67000,67000,0
|
|
20230706,182100,374525900,67000,67000,67000,67000,0
|
|
20230706,182000,374525900,67000,67000,67000,67000,0
|
|
20230706,181900,374525900,67000,67000,67000,67000,0
|
|
20230706,181800,374525900,67000,67000,67000,67000,0
|
|
20230706,181700,374525900,67000,67000,67000,67000,0
|
|
20230706,181600,374525900,67000,67000,67000,67000,0
|
|
20230706,181500,374525900,67000,67000,67000,67000,0
|
|
20230706,181400,374525900,67000,67000,67000,67000,0
|
|
20230706,181300,374525900,67000,67000,67000,67000,0
|
|
20230706,181200,374525900,67000,67000,67000,67000,0
|
|
20230706,181100,374525900,67000,67000,67000,67000,0
|
|
20230706,181000,374525900,67000,67000,67000,67000,0
|
|
20230706,180900,374525900,67000,67000,67000,67000,0
|
|
20230706,180800,374525900,67000,67000,67000,67000,0
|
|
20230706,180700,374525900,67000,67000,67000,67000,156
|
|
20230706,180600,374525900,67000,67000,67000,67000,0
|
|
20230706,180500,374525900,67000,67000,67000,67000,0
|
|
20230706,180400,374525900,67000,67000,67000,67000,0
|
|
20230706,180300,374525900,67000,67000,67000,67000,0
|
|
20230706,180200,374525900,67000,67000,67000,67000,0
|
|
20230706,180100,374525900,67000,67000,67000,67000,0
|
|
20230706,180000,374525900,67000,67000,67000,67000,0
|
|
20230706,175900,374525900,67000,67000,67000,67000,0
|
|
20230706,175800,374525900,67000,67000,67000,67000,0
|
|
20230706,175700,374525900,67000,67000,67000,67000,0
|
|
20230706,175600,374525900,67000,67000,67000,67000,0
|
|
20230706,175500,374525900,67000,67000,67000,67000,0
|
|
20230706,175400,374525900,67000,67000,67000,67000,0
|
|
20230706,175300,374525900,67000,67000,67000,67000,0
|
|
20230706,175200,374525900,67000,67000,67000,67000,0
|
|
20230706,175100,374525900,67000,67000,67000,67000,0
|
|
20230706,175000,374525900,67000,67000,67000,67000,0
|
|
20230706,174900,374525900,67000,67000,67000,67000,0
|
|
20230706,174800,374525900,67000,67000,67000,67000,0
|
|
20230706,174700,374525900,67000,67000,67000,67000,0
|
|
20230706,174600,374525900,67000,67000,67000,67000,0
|
|
20230706,174500,374525900,67000,67000,67000,67000,0
|
|
20230706,174400,374525900,67000,67000,67000,67000,0
|
|
20230706,174300,374525900,67000,67000,67000,67000,0
|
|
20230706,174200,374525900,67000,67000,67000,67000,0
|
|
20230706,174100,374525900,67000,67000,67000,67000,0
|
|
20230706,174000,374525900,67000,67000,67000,67000,0
|
|
20230706,173900,374525900,67000,67000,67000,67000,0
|
|
20230706,173800,374525900,67000,67000,67000,67000,0
|
|
20230706,173700,374525900,67000,67000,67000,67000,156
|
|
20230706,173600,374525900,67000,67000,67000,67000,0
|
|
20230706,173500,374525900,67000,67000,67000,67000,0
|
|
20230706,173400,374525900,67000,67000,67000,67000,0
|
|
20230706,173300,374525900,67000,67000,67000,67000,0
|
|
20230706,173200,374525900,67000,67000,67000,67000,0
|
|
20230706,173100,374525900,67000,67000,67000,67000,0
|
|
20230706,173000,374525900,67000,67000,67000,67000,0
|
|
20230706,172900,374525900,67000,67000,67000,67000,0
|
|
20230706,172800,374525900,67000,67000,67000,67000,0
|
|
20230706,172700,374525900,67000,67000,67000,67000,0
|
|
20230706,172600,374525900,67000,67000,67000,67000,0
|
|
20230706,172500,374525900,67000,67000,67000,67000,0
|
|
20230706,172400,374525900,67000,67000,67000,67000,0
|
|
20230706,172300,374525900,67000,67000,67000,67000,0
|
|
20230706,172200,374525900,67000,67000,67000,67000,0
|
|
20230706,172100,374525900,67000,67000,67000,67000,0
|
|
20230706,172000,374525900,67000,67000,67000,67000,0
|
|
20230706,171900,374525900,67000,67000,67000,67000,0
|
|
20230706,171800,374525900,67000,67000,67000,67000,0
|
|
20230706,171700,374525900,67000,67000,67000,67000,0
|
|
20230706,171600,374525900,67000,67000,67000,67000,0
|
|
20230706,171500,374525900,67000,67000,67000,67000,0
|
|
20230706,171400,374525900,67000,67000,67000,67000,0
|
|
20230706,171300,374525900,67000,67000,67000,67000,0
|
|
20230706,171200,374525900,67000,67000,67000,67000,0
|
|
20230706,171100,374525900,67000,67000,67000,67000,0
|
|
20230706,171000,374525900,67000,67000,67000,67000,0
|
|
20230706,170900,374525900,67000,67000,67000,67000,0
|
|
20230706,170800,374525900,67000,67000,67000,67000,0
|
|
20230706,170700,374525900,67000,67000,67000,67000,156
|
|
20230706,170600,374525900,67000,67000,67000,67000,0
|
|
20230706,170500,374525900,67000,67000,67000,67000,0
|
|
20230706,170400,374525900,67000,67000,67000,67000,0
|
|
20230706,170300,374525900,67000,67000,67000,67000,0
|
|
20230706,170200,374525900,67000,67000,67000,67000,0
|
|
20230706,170100,374525900,67000,67000,67000,67000,0
|
|
20230706,170000,374525900,67000,67000,67000,67000,0
|
|
20230706,165900,374525900,67000,67000,67000,67000,0
|
|
20230706,165800,374525900,67000,67000,67000,67000,0
|
|
20230706,165700,374525900,67000,67000,67000,67000,0
|
|
20230706,165600,374525900,67000,67000,67000,67000,0
|
|
20230706,165500,374525900,67000,67000,67000,67000,0
|
|
20230706,165400,374525900,67000,67000,67000,67000,0
|
|
20230706,165300,374525900,67000,67000,67000,67000,0
|
|
20230706,165200,374525900,67000,67000,67000,67000,0
|
|
20230706,165100,374525900,67000,67000,67000,67000,0
|
|
20230706,165000,374525900,67000,67000,67000,67000,0
|
|
20230706,164900,374525900,67000,67000,67000,67000,0
|
|
20230706,164800,374525900,67000,67000,67000,67000,0
|
|
20230706,164700,374525900,67000,67000,67000,67000,0
|
|
20230706,164600,374525900,67000,67000,67000,67000,0
|
|
20230706,164500,374525900,67000,67000,67000,67000,0
|
|
20230706,164400,374525900,67000,67000,67000,67000,0
|
|
20230706,164300,374525900,67000,67000,67000,67000,0
|
|
20230706,164200,374525900,67000,67000,67000,67000,0
|
|
20230706,164100,374525900,67000,67000,67000,67000,0
|
|
20230706,164000,374525900,67000,67000,67000,67000,0
|
|
20230706,163900,374525900,67000,67000,67000,67000,0
|
|
20230706,163800,374525900,67000,67000,67000,67000,0
|
|
20230706,163700,374525900,67000,67000,67000,67000,156
|
|
20230706,163600,374525900,67000,67000,67000,67000,0
|
|
20230706,163500,374525900,67000,67000,67000,67000,0
|
|
20230706,163400,374525900,67000,67000,67000,67000,0
|
|
20230706,163300,374525900,67000,67000,67000,67000,0
|
|
20230706,163200,374525900,67000,67000,67000,67000,0
|
|
20230706,163100,374525900,67000,67000,67000,67000,0
|
|
20230706,163000,374525900,67000,67000,67000,67000,0
|
|
20230706,162900,374525900,67000,67000,67000,67000,0
|
|
20230706,162800,374525900,67000,67000,67000,67000,0
|
|
20230706,162700,374525900,67000,67000,67000,67000,0
|
|
20230706,162600,374525900,67000,67000,67000,67000,0
|
|
20230706,162500,374525900,67000,67000,67000,67000,0
|
|
20230706,162400,374525900,67000,67000,67000,67000,0
|
|
20230706,162300,374525900,67000,67000,67000,67000,0
|
|
20230706,162200,374525900,67000,67000,67000,67000,0
|
|
20230706,162100,374525900,67000,67000,67000,67000,0
|
|
20230706,162000,374525900,67000,67000,67000,67000,0
|
|
20230706,161900,374525900,67000,67000,67000,67000,0
|
|
20230706,161800,374525900,67000,67000,67000,67000,0
|
|
20230706,161700,374525900,67000,67000,67000,67000,0
|
|
20230706,161600,374525900,67000,67000,67000,67000,0
|
|
20230706,161500,374525900,67000,67000,67000,67000,0
|
|
20230706,161400,374525900,67000,67000,67000,67000,0
|
|
20230706,161300,374525900,67000,67000,67000,67000,0
|
|
20230706,161200,374525900,67000,67000,67000,67000,0
|
|
20230706,161100,374525900,67000,67000,67000,67000,0
|
|
20230706,161000,374525900,67000,67000,67000,67000,0
|
|
20230706,160900,374525900,67000,67000,67000,67000,0
|
|
20230706,160800,374525900,67000,67000,67000,67000,0
|
|
20230706,160700,374525900,67000,67000,67000,67000,156
|
|
20230706,160600,374525900,67000,67000,67000,67000,0
|
|
20230706,160500,374525900,67000,67000,67000,67000,0
|
|
20230706,160400,374525900,67000,67000,67000,67000,0
|
|
20230706,160300,374525900,67000,67000,67000,67000,0
|
|
20230706,160200,374525900,67000,67000,67000,67000,0
|
|
20230706,160100,374525900,67000,67000,67000,67000,0
|
|
20230706,160000,374525900,67000,67000,67000,67000,0
|
|
20230706,155900,374525900,67000,67000,67000,67000,0
|
|
20230706,155800,374525900,67000,67000,67000,67000,0
|
|
20230706,155700,374525900,67000,67000,67000,67000,0
|
|
20230706,155600,374525900,67000,67000,67000,67000,0
|
|
20230706,155500,374525900,67000,67000,67000,67000,0
|
|
20230706,155400,374525900,67000,67000,67000,67000,0
|
|
20230706,155300,374525900,67000,67000,67000,67000,0
|
|
20230706,155200,374525900,67000,67000,67000,67000,0
|
|
20230706,155100,374525900,67000,67000,67000,67000,0
|
|
20230706,155000,374525900,67000,67000,67000,67000,0
|
|
20230706,154900,374525900,67000,67000,67000,67000,0
|
|
20230706,154800,374525900,67000,67000,67000,67000,0
|
|
20230706,154700,374525900,67000,67000,67000,67000,0
|
|
20230706,154600,374525900,67000,67000,67000,67000,0
|
|
20230706,154500,374525900,67000,67000,67000,67000,0
|
|
20230706,154400,374525900,67000,67000,67000,67000,0
|
|
20230706,154300,374525900,67000,67000,67000,67000,0
|
|
20230706,154200,374525900,67000,67000,67000,67000,0
|
|
20230706,154100,374525900,67000,67000,67000,67000,0
|
|
20230706,154000,374525900,67000,67000,67000,67000,0
|
|
20230706,153900,374525900,67000,67000,67000,67000,0
|
|
20230706,153800,374525900,67000,67000,67000,67000,0
|
|
20230706,153700,374525900,67000,67000,67000,67000,156
|
|
20230706,153600,374525900,67000,67000,67000,67000,0
|
|
20230706,153500,374525900,67000,67000,67000,67000,0
|
|
20230706,153400,374525900,67000,67000,67000,67000,0
|
|
20230706,153300,374525900,67000,67000,67000,67000,0
|
|
20230706,153200,374525900,67000,67000,67000,67000,0
|
|
20230706,153100,374525900,67000,67000,67000,67000,0
|
|
20230706,153000,374525900,67000,67000,67000,67000,156
|
|
20230706,152900,364073900,66600,66600,66600,66600,0
|
|
20230706,152800,364073900,66600,66600,66600,66600,0
|
|
20230706,152700,364073900,66600,66600,66600,66600,0
|
|
20230706,152600,364073900,66600,66600,66600,66600,0
|
|
20230706,152500,364073900,66600,66600,66600,66600,0
|
|
20230706,152400,364073900,66600,66600,66600,66600,0
|
|
20230706,152300,364073900,66600,66600,66600,66600,0
|
|
20230706,152200,364073900,66600,66600,66600,66600,0
|
|
20230706,152100,364073900,66600,66600,66600,66600,0
|
|
20230706,152000,364073900,66600,66600,66600,66600,0
|
|
20230706,151900,364073900,66600,66600,66600,66600,37
|
|
20230706,151800,361609700,66500,66500,66500,66500,1
|
|
20230706,151700,361543200,66400,66400,66400,66400,0
|
|
20230706,151600,361543200,66400,66400,66400,66400,0
|
|
20230706,151500,361543200,66400,66400,66400,66400,0
|
|
20230706,151400,361543200,66400,66400,66400,66400,0
|
|
20230706,151300,361543200,66400,66400,66400,66400,0
|
|
20230706,151200,361543200,66400,66400,66400,66400,0
|
|
20230706,151100,361543200,66400,66400,66400,66400,0
|
|
20230706,151000,361543200,66400,66400,66400,66400,2
|
|
20230706,150900,361410400,66500,66400,66500,66400,53
|
|
20230706,150800,357888200,66500,66500,66500,66500,0
|
|
20230706,150700,357888200,66500,66500,66500,66500,1
|
|
20230706,150600,357821700,66500,66500,66500,66500,0
|
|
20230706,150500,357821700,66500,66500,66500,66500,0
|
|
20230706,150400,357821700,66500,66500,66500,66500,1
|
|
20230706,150300,357755200,66500,66500,66500,66500,0
|
|
20230706,150200,357755200,66500,66500,66500,66500,3
|
|
20230706,150100,357555700,66300,66300,66300,66300,0
|
|
20230706,150000,357555700,66300,66500,66500,66300,3
|
|
20230706,145900,357356600,66300,66300,66300,66300,2
|
|
20230706,145800,357224000,66500,66500,66500,66500,0
|
|
20230706,145700,357224000,66500,66500,66500,66500,0
|
|
20230706,145600,357224000,66500,66500,66500,66500,1
|
|
20230706,145500,357157500,66300,66300,66300,66300,0
|
|
20230706,145400,357157500,66300,66300,66300,66300,1
|
|
20230706,145300,357091200,66500,66500,66500,66500,1
|
|
20230706,145200,357024700,66500,66500,66500,66500,5
|
|
20230706,145100,356692200,66400,66400,66400,66400,0
|
|
20230706,145000,356692200,66400,66400,66400,66400,1
|
|
20230706,144900,356625800,66400,66400,66400,66400,0
|
|
20230706,144800,356625800,66400,66300,66400,66300,10
|
|
20230706,144700,355962300,66300,66300,66300,66300,0
|
|
20230706,144600,355962300,66300,66300,66300,66300,0
|
|
20230706,144500,355962300,66300,66300,66300,66300,0
|
|
20230706,144400,355962300,66300,66300,66300,66300,0
|
|
20230706,144300,355962300,66300,66300,66300,66300,0
|
|
20230706,144200,355962300,66300,66300,66300,66300,0
|
|
20230706,144100,355962300,66300,66300,66300,66300,0
|
|
20230706,144000,355962300,66300,66300,66300,66300,0
|
|
20230706,143900,355962300,66300,66300,66300,66300,2
|
|
20230706,143800,355829700,66300,66300,66300,66300,0
|
|
20230706,143700,355829700,66300,66300,66300,66300,0
|
|
20230706,143600,355829700,66300,66300,66300,66300,0
|
|
20230706,143500,355829700,66300,66300,66300,66300,1
|
|
20230706,143400,355763400,66200,66200,66200,66200,0
|
|
20230706,143300,355763400,66200,66200,66200,66200,0
|
|
20230706,143200,355763400,66200,66200,66200,66200,0
|
|
20230706,143100,355763400,66200,66200,66200,66200,30
|
|
20230706,143000,353777400,66400,66400,66400,66400,0
|
|
20230706,142900,353777400,66400,66400,66400,66400,1
|
|
20230706,142800,353711000,66400,66400,66400,66400,0
|
|
20230706,142700,353711000,66400,66400,66400,66400,3
|
|
20230706,142600,353511800,66400,66400,66400,66400,0
|
|
20230706,142500,353511800,66400,66400,66400,66400,0
|
|
20230706,142400,353511800,66400,66400,66400,66400,0
|
|
20230706,142300,353511800,66400,66400,66400,66400,0
|
|
20230706,142200,353511800,66400,66400,66400,66400,0
|
|
20230706,142100,353511800,66400,66400,66400,66400,0
|
|
20230706,142000,353511800,66400,66400,66400,66400,2
|
|
20230706,141900,353379000,66500,66500,66500,66500,1
|
|
20230706,141800,353312500,66400,66400,66400,66400,0
|
|
20230706,141700,353312500,66400,66400,66400,66400,28
|
|
20230706,141600,351453300,66400,66400,66400,66400,1
|
|
20230706,141500,351386900,66100,66100,66100,66100,0
|
|
20230706,141400,351386900,66100,66100,66100,66100,0
|
|
20230706,141300,351386900,66100,66100,66100,66100,0
|
|
20230706,141200,351386900,66100,66100,66100,66100,0
|
|
20230706,141100,351386900,66100,66100,66100,66100,0
|
|
20230706,141000,351386900,66100,66100,66100,66100,0
|
|
20230706,140900,351386900,66100,66100,66100,66100,0
|
|
20230706,140800,351386900,66100,66100,66100,66100,0
|
|
20230706,140700,351386900,66100,66100,66100,66100,7
|
|
20230706,140600,350924200,66400,66400,66400,66400,0
|
|
20230706,140500,350924200,66400,66400,66400,66400,1
|
|
20230706,140400,350857800,66100,66100,66100,66100,43
|
|
20230706,140300,348015500,66100,66200,66200,66100,25
|
|
20230706,140200,346362900,66200,66200,66200,66200,0
|
|
20230706,140100,346362900,66200,66200,66200,66200,5
|
|
20230706,140000,346031900,66200,66200,66200,66200,1
|
|
20230706,135900,345965700,66200,66200,66200,66200,2
|
|
20230706,135800,345833300,66200,66200,66200,66200,0
|
|
20230706,135700,345833300,66200,66200,66200,66200,0
|
|
20230706,135600,345833300,66200,66200,66200,66200,0
|
|
20230706,135500,345833300,66200,66200,66200,66200,0
|
|
20230706,135400,345833300,66200,66200,66200,66200,1
|
|
20230706,135300,345767100,66200,66200,66200,66200,0
|
|
20230706,135200,345767100,66200,66200,66200,66200,0
|
|
20230706,135100,345767100,66200,66200,66200,66200,0
|
|
20230706,135000,345767100,66200,66200,66200,66200,0
|
|
20230706,134900,345767100,66200,66200,66200,66200,1
|
|
20230706,134800,345700900,66500,66500,66500,66500,0
|
|
20230706,134700,345700900,66500,66500,66500,66500,0
|
|
20230706,134600,345700900,66500,66500,66500,66500,0
|
|
20230706,134500,345700900,66500,66500,66500,66500,0
|
|
20230706,134400,345700900,66500,66500,66500,66500,0
|
|
20230706,134300,345700900,66500,66500,66500,66500,2
|
|
20230706,134200,345567900,66200,66200,66200,66200,5
|
|
20230706,134100,345236900,66200,66200,66200,66200,0
|
|
20230706,134000,345236900,66200,66200,66200,66200,0
|
|
20230706,133900,345236900,66200,66200,66200,66200,0
|
|
20230706,133800,345236900,66200,66200,66200,66200,0
|
|
20230706,133700,345236900,66200,66200,66200,66200,5
|
|
20230706,133600,344905900,66200,66200,66200,66200,5
|
|
20230706,133500,344574900,66200,66200,66200,66200,0
|
|
20230706,133400,344574900,66200,66200,66200,66200,0
|
|
20230706,133300,344574900,66200,66200,66200,66200,1
|
|
20230706,133200,344508700,66200,66200,66200,66200,0
|
|
20230706,133100,344508700,66200,66200,66200,66200,0
|
|
20230706,133000,344508700,66200,66200,66200,66200,1
|
|
20230706,132900,344442500,66200,66200,66200,66200,1
|
|
20230706,132800,344376300,66200,66200,66200,66200,0
|
|
20230706,132700,344376300,66200,66200,66200,66200,0
|
|
20230706,132600,344376300,66200,66200,66200,66200,0
|
|
20230706,132500,344376300,66200,66200,66200,66200,0
|
|
20230706,132400,344376300,66200,66200,66200,66200,1
|
|
20230706,132300,344310100,66200,66200,66200,66200,0
|
|
20230706,132200,344310100,66200,66200,66200,66200,8
|
|
20230706,132100,343780500,66200,66200,66200,66200,0
|
|
20230706,132000,343780500,66200,66200,66200,66200,54
|
|
20230706,131900,340205700,66200,66200,66200,66200,0
|
|
20230706,131800,340205700,66200,66100,66200,66100,10
|
|
20230706,131700,339544500,66200,66200,66200,66200,0
|
|
20230706,131600,339544500,66200,66200,66200,66200,0
|
|
20230706,131500,339544500,66200,66200,66200,66200,0
|
|
20230706,131400,339544500,66200,66200,66200,66200,6
|
|
20230706,131300,339147300,66100,66100,66100,66100,0
|
|
20230706,131200,339147300,66100,66100,66100,66100,1
|
|
20230706,131100,339081200,66100,66100,66100,66100,0
|
|
20230706,131000,339081200,66100,66100,66100,66100,0
|
|
20230706,130900,339081200,66100,66100,66100,66100,45
|
|
20230706,130800,336106700,66100,66100,66100,66100,0
|
|
20230706,130700,336106700,66100,66100,66100,66100,2
|
|
20230706,130600,335974500,66100,66100,66100,66100,1
|
|
20230706,130500,335908400,66100,66100,66100,66100,0
|
|
20230706,130400,335908400,66100,66100,66100,66100,0
|
|
20230706,130300,335908400,66100,66100,66100,66100,0
|
|
20230706,130200,335908400,66100,66100,66100,66100,7
|
|
20230706,130100,335445700,66100,66200,66200,66100,250
|
|
20230706,130000,318896800,66200,66400,66400,66200,3
|
|
20230706,125900,318697900,66200,66300,66300,66200,50
|
|
20230706,125800,315385900,66300,66300,66300,66300,4
|
|
20230706,125700,315120700,66300,66300,66300,66300,0
|
|
20230706,125600,315120700,66300,66300,66300,66300,1
|
|
20230706,125500,315054400,66300,66300,66300,66300,0
|
|
20230706,125400,315054400,66300,66300,66300,66300,2
|
|
20230706,125300,314921800,66200,66200,66200,66200,0
|
|
20230706,125200,314921800,66200,66200,66200,66200,0
|
|
20230706,125100,314921800,66200,66200,66200,66200,0
|
|
20230706,125000,314921800,66200,66200,66200,66200,0
|
|
20230706,124900,314921800,66200,66200,66200,66200,0
|
|
20230706,124800,314921800,66200,66400,66400,66200,301
|
|
20230706,124700,294964300,66500,66500,66500,66500,0
|
|
20230706,124600,294964300,66500,66500,66500,66500,0
|
|
20230706,124500,294964300,66500,66400,66500,66400,4
|
|
20230706,124400,294698600,66400,66400,66400,66400,0
|
|
20230706,124300,294698600,66400,66400,66400,66400,100
|
|
20230706,124200,288058600,66400,66400,66400,66400,1
|
|
20230706,124100,287992200,66400,66400,66400,66400,166
|
|
20230706,124000,276969800,66400,66400,66400,66400,0
|
|
20230706,123900,276969800,66400,66400,66400,66400,0
|
|
20230706,123800,276969800,66400,66400,66400,66400,0
|
|
20230706,123700,276969800,66400,66400,66400,66400,0
|
|
20230706,123600,276969800,66400,66400,66400,66400,1
|
|
20230706,123500,276903400,66400,66400,66400,66400,1
|
|
20230706,123400,276837000,66500,66500,66500,66500,0
|
|
20230706,123300,276837000,66500,66500,66500,66500,0
|
|
20230706,123200,276837000,66500,66500,66500,66500,0
|
|
20230706,123100,276837000,66500,66500,66500,66500,0
|
|
20230706,123000,276837000,66500,66500,66500,66500,2
|
|
20230706,122900,276704000,66500,66500,66500,66500,0
|
|
20230706,122800,276704000,66500,66500,66500,66500,0
|
|
20230706,122700,276704000,66500,66500,66500,66500,0
|
|
20230706,122600,276704000,66500,66500,66500,66500,20
|
|
20230706,122500,275374000,66500,66500,66500,66500,1
|
|
20230706,122400,275307500,66700,66700,66700,66700,0
|
|
20230706,122300,275307500,66700,66700,66700,66700,153
|
|
20230706,122200,265102400,66700,66700,66700,66700,0
|
|
20230706,122100,265102400,66700,66700,66700,66700,0
|
|
20230706,122000,265102400,66700,66700,66700,66700,132
|
|
20230706,121900,256298000,66700,66700,66700,66700,35
|
|
20230706,121800,253963500,66500,66500,66500,66500,1
|
|
20230706,121700,253897000,66400,66400,66400,66400,0
|
|
20230706,121600,253897000,66400,66400,66400,66400,1
|
|
20230706,121500,253830600,66400,66400,66400,66400,0
|
|
20230706,121400,253830600,66400,66400,66400,66400,0
|
|
20230706,121300,253830600,66400,66400,66400,66400,1
|
|
20230706,121200,253764200,66600,66600,66600,66600,22
|
|
20230706,121100,252299000,66600,66600,66600,66600,2
|
|
20230706,121000,252165800,66600,66600,66600,66600,0
|
|
20230706,120900,252165800,66600,66600,66600,66600,0
|
|
20230706,120800,252165800,66600,66600,66600,66600,0
|
|
20230706,120700,252165800,66600,66600,66600,66600,1
|
|
20230706,120600,252099200,66400,66400,66400,66400,1
|
|
20230706,120500,252032800,66400,66400,66400,66400,0
|
|
20230706,120400,252032800,66400,66400,66400,66400,1
|
|
20230706,120300,251966400,66400,66400,66400,66400,1
|
|
20230706,120200,251900000,66400,66400,66400,66400,0
|
|
20230706,120100,251900000,66400,66400,66400,66400,1
|
|
20230706,120000,251833600,66400,66400,66500,66400,6
|
|
20230706,115900,251435100,66400,66400,66400,66400,9
|
|
20230706,115800,250837500,66400,66400,66400,66400,1
|
|
20230706,115700,250771100,66400,66400,66400,66400,0
|
|
20230706,115600,250771100,66400,66400,66400,66400,0
|
|
20230706,115500,250771100,66400,66400,66400,66400,1
|
|
20230706,115400,250704700,66500,66500,66500,66500,0
|
|
20230706,115300,250704700,66500,66500,66500,66500,0
|
|
20230706,115200,250704700,66500,66500,66500,66500,1
|
|
20230706,115100,250638200,66400,66400,66400,66400,0
|
|
20230706,115000,250638200,66400,66400,66400,66400,9
|
|
20230706,114900,250040600,66400,66400,66400,66400,7
|
|
20230706,114800,249575800,66400,66400,66400,66400,0
|
|
20230706,114700,249575800,66400,66400,66400,66400,0
|
|
20230706,114600,249575800,66400,66400,66400,66400,0
|
|
20230706,114500,249575800,66400,66400,66400,66400,0
|
|
20230706,114400,249575800,66400,66400,66400,66400,3
|
|
20230706,114300,249376600,66400,66400,66400,66400,1
|
|
20230706,114200,249310200,66400,66400,66400,66400,0
|
|
20230706,114100,249310200,66400,66500,66500,66400,4
|
|
20230706,114000,249044300,66400,66400,66400,66400,6
|
|
20230706,113900,248645900,66400,66400,66400,66400,8
|
|
20230706,113800,248114700,66400,66400,66400,66400,2
|
|
20230706,113700,247981900,66400,66400,66400,66400,2
|
|
20230706,113600,247849100,66500,66500,66500,66500,1
|
|
20230706,113500,247782600,66400,66400,66400,66400,0
|
|
20230706,113400,247782600,66400,66400,66400,66400,0
|
|
20230706,113300,247782600,66400,66400,66400,66400,0
|
|
20230706,113200,247782600,66400,66400,66400,66400,1
|
|
20230706,113100,247716200,66400,66400,66400,66400,1
|
|
20230706,113000,247649800,66400,66400,66400,66400,5
|
|
20230706,112900,247317800,66500,66500,66500,66400,223
|
|
20230706,112800,232500400,66500,66500,66500,66500,1
|
|
20230706,112700,232433900,66400,66400,66400,66400,0
|
|
20230706,112600,232433900,66400,66400,66400,66400,1
|
|
20230706,112500,232367500,66400,66400,66400,66400,0
|
|
20230706,112400,232367500,66400,66400,66400,66400,1
|
|
20230706,112300,232301100,66400,66400,66400,66400,1
|
|
20230706,112200,232234700,66500,66500,66500,66500,1
|
|
20230706,112100,232168200,66400,66400,66400,66400,2
|
|
20230706,112000,232035400,66400,66400,66400,66400,4
|
|
20230706,111900,231769800,66400,66400,66400,66400,9
|
|
20230706,111800,231172200,66400,66400,66400,66400,1
|
|
20230706,111700,231105800,66500,66400,66500,66400,2
|
|
20230706,111600,230972900,66400,66400,66400,66400,1
|
|
20230706,111500,230906500,66500,66500,66500,66500,0
|
|
20230706,111400,230906500,66500,66500,66500,66500,1
|
|
20230706,111300,230840000,66400,66400,66400,66400,0
|
|
20230706,111200,230840000,66400,66400,66400,66400,3
|
|
20230706,111100,230640800,66400,66500,66500,66400,2
|
|
20230706,111000,230507900,66400,66400,66600,66400,4
|
|
20230706,110900,230242100,66700,66400,66700,66400,46
|
|
20230706,110800,227183200,66500,66400,66500,66400,8
|
|
20230706,110700,226651900,66400,66400,66400,66400,2
|
|
20230706,110600,226519100,66400,66400,66400,66400,0
|
|
20230706,110500,226519100,66400,66400,66400,66400,0
|
|
20230706,110400,226519100,66400,66400,66400,66400,0
|
|
20230706,110300,226519100,66400,66400,66400,66400,1
|
|
20230706,110200,226452700,66500,66400,66500,66400,51
|
|
20230706,110100,223061300,66500,66500,66500,66500,20
|
|
20230706,110000,221731300,66400,66400,66400,66400,5
|
|
20230706,105900,221399300,66400,66400,66400,66400,26
|
|
20230706,105800,219672900,66400,66400,66400,66400,52
|
|
20230706,105700,216220100,66400,66400,66400,66400,15
|
|
20230706,105600,215224100,66400,66500,66500,66400,40
|
|
20230706,105500,212565600,66400,66400,66400,66400,94
|
|
20230706,105400,206324000,66400,66400,66400,66400,1
|
|
20230706,105300,206257600,66300,66300,66300,66300,0
|
|
20230706,105200,206257600,66300,66300,66300,66300,1
|
|
20230706,105100,206191300,66300,66400,66400,66300,79
|
|
20230706,105000,200945800,66400,66400,66500,66400,21
|
|
20230706,104900,199551200,66400,66400,66400,66300,32
|
|
20230706,104800,197426700,66400,66400,66400,66400,16
|
|
20230706,104700,196364300,66400,66500,66500,66300,16
|
|
20230706,104600,195301900,66400,66400,66400,66300,49
|
|
20230706,104500,192048400,66400,66400,66400,66400,140
|
|
20230706,104400,182752400,66400,66400,66400,66400,0
|
|
20230706,104300,182752400,66400,66400,66400,66400,170
|
|
20230706,104200,171464400,66300,66400,66400,66300,7
|
|
20230706,104100,170999700,66400,66400,66400,66300,36
|
|
20230706,104000,168609400,66400,66300,66400,66300,13
|
|
20230706,103900,167746600,66400,66400,66400,66300,21
|
|
20230706,103800,166352800,66400,66400,66400,66400,31
|
|
20230706,103700,164294400,66400,66400,66400,66400,22
|
|
20230706,103600,162833600,66700,66500,66800,66500,126
|
|
20230706,103500,154429600,66400,66400,66400,66300,402
|
|
20230706,103400,127736900,66400,66400,66400,66400,432
|
|
20230706,103300,99052100,66300,66300,66300,66300,1
|
|
20230706,103200,98985800,66300,66300,66300,66300,0
|
|
20230706,103100,98985800,66300,66200,66300,66200,2
|
|
20230706,103000,98853300,66200,66200,66200,66200,6
|
|
20230706,102900,98456100,66200,66200,66200,66200,4
|
|
20230706,102800,98191300,66200,66200,66200,66200,0
|
|
20230706,102700,98191300,66200,66200,66200,66200,0
|
|
20230706,102600,98191300,66200,66200,66200,66200,13
|
|
20230706,102500,97330700,66200,66200,66200,66200,2
|
|
20230706,102400,97198300,66200,66200,66200,66200,0
|
|
20230706,102300,97198300,66200,66200,66200,66200,1
|
|
20230706,102200,97132100,66200,66200,66200,66200,1
|
|
20230706,102100,97065900,66200,66200,66200,66200,49
|
|
20230706,102000,93822100,66300,66200,66300,66200,6
|
|
20230706,101900,93424800,66200,66400,66400,66200,159
|
|
20230706,101800,82868400,66400,66400,66400,66400,0
|
|
20230706,101700,82868400,66400,66400,66400,66400,50
|
|
20230706,101600,79548400,66200,66200,66200,66200,0
|
|
20230706,101500,79548400,66200,66200,66200,66200,1
|
|
20230706,101400,79482200,66200,66200,66200,66200,1
|
|
20230706,101300,79416000,66200,66200,66200,66200,1
|
|
20230706,101200,79349800,66400,66300,66400,66300,2
|
|
20230706,101100,79217100,66200,66200,66200,66200,0
|
|
20230706,101000,79217100,66200,66200,66200,66200,7
|
|
20230706,100900,78753700,66200,66300,66300,66200,3
|
|
20230706,100800,78555000,66400,66400,66400,66400,4
|
|
20230706,100700,78289400,66200,66200,66200,66200,1
|
|
20230706,100600,78223200,66200,66200,66200,66200,10
|
|
20230706,100500,77561200,66200,66200,66200,66200,0
|
|
20230706,100400,77561200,66200,66200,66200,66200,3
|
|
20230706,100300,77362600,66300,66300,66300,66300,3
|
|
20230706,100200,77163700,66200,66200,66200,66200,6
|
|
20230706,100100,76766500,66200,66200,66200,66200,1
|
|
20230706,100000,76700300,66200,66300,66300,66200,4
|
|
20230706,095900,76435200,66300,66300,66300,66300,7
|
|
20230706,095800,75971100,66400,66400,66400,66400,151
|
|
20230706,095700,65944700,66300,66300,66300,66300,1
|
|
20230706,095600,65878400,66200,66200,66200,66200,0
|
|
20230706,095500,65878400,66200,66200,66200,66200,1
|
|
20230706,095400,65812200,66200,66200,66200,66200,1
|
|
20230706,095300,65746000,66400,66200,66400,66200,2
|
|
20230706,095200,65613400,66400,66300,66400,66300,270
|
|
20230706,095100,47685500,66200,66200,66200,66200,0
|
|
20230706,095000,47685500,66200,66200,66200,66200,8
|
|
20230706,094900,47155900,66200,66200,66200,66200,3
|
|
20230706,094800,46957300,66200,66200,66200,66200,0
|
|
20230706,094700,46957300,66200,66200,66200,66200,0
|
|
20230706,094600,46957300,66200,66200,66200,66200,0
|
|
20230706,094500,46957300,66200,66200,66200,66200,0
|
|
20230706,094400,46957300,66200,66200,66300,66200,3
|
|
20230706,094300,46758600,66300,66300,66300,66300,1
|
|
20230706,094200,46692300,66200,66300,66300,66200,5
|
|
20230706,094100,46361000,66300,66400,66400,66300,7
|
|
20230706,094000,45896300,66300,66300,66300,66300,6
|
|
20230706,093900,45498500,66300,66300,66300,66300,7
|
|
20230706,093800,45034400,66400,66400,66400,66400,0
|
|
20230706,093700,45034400,66400,66400,66400,66400,0
|
|
20230706,093600,45034400,66400,66400,66400,66400,1
|
|
20230706,093500,44968000,66200,66200,66200,66200,1
|
|
20230706,093400,44901800,66200,66200,66200,66200,3
|
|
20230706,093300,44703200,66100,66100,66100,66100,1
|
|
20230706,093200,44637100,66100,66300,66400,66100,138
|
|
20230706,093100,35512900,66300,66300,66300,66300,0
|
|
20230706,093000,35512900,66300,66300,66300,66200,34
|
|
20230706,092900,33260000,66300,66300,66300,66300,38
|
|
20230706,092800,30740600,66400,66400,66400,66400,0
|
|
20230706,092700,30740600,66400,66400,66400,66400,0
|
|
20230706,092600,30740600,66400,66400,66400,66400,1
|
|
20230706,092500,30674200,66300,66300,66300,66300,1
|
|
20230706,092400,30607900,66300,66300,66300,66300,1
|
|
20230706,092300,30541600,66000,66100,66100,66000,131
|
|
20230706,092200,21884300,66100,66200,66200,66100,82
|
|
20230706,092100,16456100,66200,66200,66200,66200,0
|
|
20230706,092000,16456100,66200,66300,66400,66200,47
|
|
20230706,091900,13338800,66300,66300,66300,66300,7
|
|
20230706,091800,12874700,66400,66400,66400,66400,8
|
|
20230706,091700,12343500,66400,66400,66400,66400,1
|
|
20230706,091600,12277100,66600,66600,66600,66600,3
|
|
20230706,091500,12077300,66600,66600,66600,66600,0
|
|
20230706,091400,12077300,66600,66600,66700,66600,64
|
|
20230706,091300,7814800,66500,66500,66500,66500,0
|
|
20230706,091200,7814800,66500,66500,66500,66500,1
|
|
20230706,091100,7748300,66400,66400,66400,66400,4
|
|
20230706,091000,7482700,66400,66600,66600,66300,16
|
|
20230706,090900,6419800,66600,66600,66700,66600,7
|
|
20230706,090800,5953500,66700,66700,66700,66700,0
|
|
20230706,090700,5953500,66700,66700,66700,66700,0
|
|
20230706,090600,5953500,66700,66700,66700,66700,4
|
|
20230706,090500,5686700,66700,66700,66700,66700,1
|
|
20230706,090400,5620000,66700,66700,66700,66700,1
|
|
20230706,090300,5553300,66800,66800,66800,66800,1
|
|
20230706,090200,5486500,66800,66800,66800,66800,2
|
|
20230706,090100,5352900,66800,66800,66800,66800,2
|
|
20230706,090000,5219300,66800,67300,67300,66800,78
|