638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,193500,184119000,66200,66200,66200,66200,175
|
|
20230707,193400,184119000,66200,66200,66200,66200,0
|
|
20230707,193300,184119000,66200,66200,66200,66200,0
|
|
20230707,193200,184119000,66200,66200,66200,66200,0
|
|
20230707,193100,184119000,66200,66200,66200,66200,0
|
|
20230707,193000,184119000,66200,66200,66200,66200,0
|
|
20230707,192900,184119000,66200,66200,66200,66200,0
|
|
20230707,192800,184119000,66200,66200,66200,66200,0
|
|
20230707,192700,184119000,66200,66200,66200,66200,0
|
|
20230707,192600,184119000,66200,66200,66200,66200,0
|
|
20230707,192500,184119000,66200,66200,66200,66200,0
|
|
20230707,192400,184119000,66200,66200,66200,66200,0
|
|
20230707,192300,184119000,66200,66200,66200,66200,0
|
|
20230707,192200,184119000,66200,66200,66200,66200,0
|
|
20230707,192100,184119000,66200,66200,66200,66200,0
|
|
20230707,192000,184119000,66200,66200,66200,66200,0
|
|
20230707,191900,184119000,66200,66200,66200,66200,0
|
|
20230707,191800,184119000,66200,66200,66200,66200,0
|
|
20230707,191700,184119000,66200,66200,66200,66200,0
|
|
20230707,191600,184119000,66200,66200,66200,66200,0
|
|
20230707,191500,184119000,66200,66200,66200,66200,0
|
|
20230707,191400,184119000,66200,66200,66200,66200,0
|
|
20230707,191300,184119000,66200,66200,66200,66200,0
|
|
20230707,191200,184119000,66200,66200,66200,66200,0
|
|
20230707,191100,184119000,66200,66200,66200,66200,0
|
|
20230707,191000,184119000,66200,66200,66200,66200,0
|
|
20230707,190900,184119000,66200,66200,66200,66200,0
|
|
20230707,190800,184119000,66200,66200,66200,66200,0
|
|
20230707,190700,184119000,66200,66200,66200,66200,0
|
|
20230707,190600,184119000,66200,66200,66200,66200,0
|
|
20230707,190500,184119000,66200,66200,66200,66200,175
|
|
20230707,190400,184119000,66200,66200,66200,66200,0
|
|
20230707,190300,184119000,66200,66200,66200,66200,0
|
|
20230707,190200,184119000,66200,66200,66200,66200,0
|
|
20230707,190100,184119000,66200,66200,66200,66200,0
|
|
20230707,190000,184119000,66200,66200,66200,66200,0
|
|
20230707,185900,184119000,66200,66200,66200,66200,0
|
|
20230707,185800,184119000,66200,66200,66200,66200,0
|
|
20230707,185700,184119000,66200,66200,66200,66200,0
|
|
20230707,185600,184119000,66200,66200,66200,66200,0
|
|
20230707,185500,184119000,66200,66200,66200,66200,0
|
|
20230707,185400,184119000,66200,66200,66200,66200,0
|
|
20230707,185300,184119000,66200,66200,66200,66200,0
|
|
20230707,185200,184119000,66200,66200,66200,66200,0
|
|
20230707,185100,184119000,66200,66200,66200,66200,0
|
|
20230707,185000,184119000,66200,66200,66200,66200,0
|
|
20230707,184900,184119000,66200,66200,66200,66200,0
|
|
20230707,184800,184119000,66200,66200,66200,66200,0
|
|
20230707,184700,184119000,66200,66200,66200,66200,0
|
|
20230707,184600,184119000,66200,66200,66200,66200,0
|
|
20230707,184500,184119000,66200,66200,66200,66200,0
|
|
20230707,184400,184119000,66200,66200,66200,66200,0
|
|
20230707,184300,184119000,66200,66200,66200,66200,0
|
|
20230707,184200,184119000,66200,66200,66200,66200,0
|
|
20230707,184100,184119000,66200,66200,66200,66200,0
|
|
20230707,184000,184119000,66200,66200,66200,66200,0
|
|
20230707,183900,184119000,66200,66200,66200,66200,0
|
|
20230707,183800,184119000,66200,66200,66200,66200,0
|
|
20230707,183700,184119000,66200,66200,66200,66200,0
|
|
20230707,183600,184119000,66200,66200,66200,66200,0
|
|
20230707,183500,184119000,66200,66200,66200,66200,175
|
|
20230707,183400,184119000,66200,66200,66200,66200,0
|
|
20230707,183300,184119000,66200,66200,66200,66200,0
|
|
20230707,183200,184119000,66200,66200,66200,66200,0
|
|
20230707,183100,184119000,66200,66200,66200,66200,0
|
|
20230707,183000,184119000,66200,66200,66200,66200,0
|
|
20230707,182900,184119000,66200,66200,66200,66200,0
|
|
20230707,182800,184119000,66200,66200,66200,66200,0
|
|
20230707,182700,184119000,66200,66200,66200,66200,0
|
|
20230707,182600,184119000,66200,66200,66200,66200,0
|
|
20230707,182500,184119000,66200,66200,66200,66200,0
|
|
20230707,182400,184119000,66200,66200,66200,66200,0
|
|
20230707,182300,184119000,66200,66200,66200,66200,0
|
|
20230707,182200,184119000,66200,66200,66200,66200,0
|
|
20230707,182100,184119000,66200,66200,66200,66200,0
|
|
20230707,182000,184119000,66200,66200,66200,66200,0
|
|
20230707,181900,184119000,66200,66200,66200,66200,0
|
|
20230707,181800,184119000,66200,66200,66200,66200,0
|
|
20230707,181700,184119000,66200,66200,66200,66200,0
|
|
20230707,181600,184119000,66200,66200,66200,66200,0
|
|
20230707,181500,184119000,66200,66200,66200,66200,0
|
|
20230707,181400,184119000,66200,66200,66200,66200,0
|
|
20230707,181300,184119000,66200,66200,66200,66200,0
|
|
20230707,181200,184119000,66200,66200,66200,66200,0
|
|
20230707,181100,184119000,66200,66200,66200,66200,0
|
|
20230707,181000,184119000,66200,66200,66200,66200,0
|
|
20230707,180900,184119000,66200,66200,66200,66200,0
|
|
20230707,180800,184119000,66200,66200,66200,66200,0
|
|
20230707,180700,184119000,66200,66200,66200,66200,0
|
|
20230707,180600,184119000,66200,66200,66200,66200,0
|
|
20230707,180500,184119000,66200,66200,66200,66200,175
|
|
20230707,180400,184119000,66200,66200,66200,66200,0
|
|
20230707,180300,184119000,66200,66200,66200,66200,0
|
|
20230707,180200,184119000,66200,66200,66200,66200,0
|
|
20230707,180100,184119000,66200,66200,66200,66200,0
|
|
20230707,180000,184119000,66200,66200,66200,66200,0
|
|
20230707,175900,184119000,66200,66200,66200,66200,0
|
|
20230707,175800,184119000,66200,66200,66200,66200,0
|
|
20230707,175700,184119000,66200,66200,66200,66200,0
|
|
20230707,175600,184119000,66200,66200,66200,66200,0
|
|
20230707,175500,184119000,66200,66200,66200,66200,0
|
|
20230707,175400,184119000,66200,66200,66200,66200,0
|
|
20230707,175300,184119000,66200,66200,66200,66200,0
|
|
20230707,175200,184119000,66200,66200,66200,66200,0
|
|
20230707,175100,184119000,66200,66200,66200,66200,0
|
|
20230707,175000,184119000,66200,66200,66200,66200,0
|
|
20230707,174900,184119000,66200,66200,66200,66200,0
|
|
20230707,174800,184119000,66200,66200,66200,66200,0
|
|
20230707,174700,184119000,66200,66200,66200,66200,0
|
|
20230707,174600,184119000,66200,66200,66200,66200,0
|
|
20230707,174500,184119000,66200,66200,66200,66200,0
|
|
20230707,174400,184119000,66200,66200,66200,66200,0
|
|
20230707,174300,184119000,66200,66200,66200,66200,0
|
|
20230707,174200,184119000,66200,66200,66200,66200,0
|
|
20230707,174100,184119000,66200,66200,66200,66200,0
|
|
20230707,174000,184119000,66200,66200,66200,66200,0
|
|
20230707,173900,184119000,66200,66200,66200,66200,0
|
|
20230707,173800,184119000,66200,66200,66200,66200,0
|
|
20230707,173700,184119000,66200,66200,66200,66200,0
|
|
20230707,173600,184119000,66200,66200,66200,66200,0
|
|
20230707,173500,184119000,66200,66200,66200,66200,175
|
|
20230707,173400,184119000,66200,66200,66200,66200,0
|
|
20230707,173300,184119000,66200,66200,66200,66200,0
|
|
20230707,173200,184119000,66200,66200,66200,66200,0
|
|
20230707,173100,184119000,66200,66200,66200,66200,0
|
|
20230707,173000,184119000,66200,66200,66200,66200,0
|
|
20230707,172900,184119000,66200,66200,66200,66200,0
|
|
20230707,172800,184119000,66200,66200,66200,66200,0
|
|
20230707,172700,184119000,66200,66200,66200,66200,0
|
|
20230707,172600,184119000,66200,66200,66200,66200,0
|
|
20230707,172500,184119000,66200,66200,66200,66200,0
|
|
20230707,172400,184119000,66200,66200,66200,66200,0
|
|
20230707,172300,184119000,66200,66200,66200,66200,0
|
|
20230707,172200,184119000,66200,66200,66200,66200,0
|
|
20230707,172100,184119000,66200,66200,66200,66200,0
|
|
20230707,172000,184119000,66200,66200,66200,66200,0
|
|
20230707,171900,184119000,66200,66200,66200,66200,0
|
|
20230707,171800,184119000,66200,66200,66200,66200,0
|
|
20230707,171700,184119000,66200,66200,66200,66200,0
|
|
20230707,171600,184119000,66200,66200,66200,66200,0
|
|
20230707,171500,184119000,66200,66200,66200,66200,0
|
|
20230707,171400,184119000,66200,66200,66200,66200,0
|
|
20230707,171300,184119000,66200,66200,66200,66200,0
|
|
20230707,171200,184119000,66200,66200,66200,66200,0
|
|
20230707,171100,184119000,66200,66200,66200,66200,0
|
|
20230707,171000,184119000,66200,66200,66200,66200,0
|
|
20230707,170900,184119000,66200,66200,66200,66200,0
|
|
20230707,170800,184119000,66200,66200,66200,66200,0
|
|
20230707,170700,184119000,66200,66200,66200,66200,0
|
|
20230707,170600,184119000,66200,66200,66200,66200,0
|
|
20230707,170500,184119000,66200,66200,66200,66200,175
|
|
20230707,170400,184119000,66200,66200,66200,66200,0
|
|
20230707,170300,184119000,66200,66200,66200,66200,0
|
|
20230707,170200,184119000,66200,66200,66200,66200,0
|
|
20230707,170100,184119000,66200,66200,66200,66200,0
|
|
20230707,170000,184119000,66200,66200,66200,66200,0
|
|
20230707,165900,184119000,66200,66200,66200,66200,0
|
|
20230707,165800,184119000,66200,66200,66200,66200,0
|
|
20230707,165700,184119000,66200,66200,66200,66200,0
|
|
20230707,165600,184119000,66200,66200,66200,66200,0
|
|
20230707,165500,184119000,66200,66200,66200,66200,0
|
|
20230707,165400,184119000,66200,66200,66200,66200,0
|
|
20230707,165300,184119000,66200,66200,66200,66200,0
|
|
20230707,165200,184119000,66200,66200,66200,66200,0
|
|
20230707,165100,184119000,66200,66200,66200,66200,0
|
|
20230707,165000,184119000,66200,66200,66200,66200,0
|
|
20230707,164900,184119000,66200,66200,66200,66200,0
|
|
20230707,164800,184119000,66200,66200,66200,66200,0
|
|
20230707,164700,184119000,66200,66200,66200,66200,0
|
|
20230707,164600,184119000,66200,66200,66200,66200,0
|
|
20230707,164500,184119000,66200,66200,66200,66200,0
|
|
20230707,164400,184119000,66200,66200,66200,66200,0
|
|
20230707,164300,184119000,66200,66200,66200,66200,0
|
|
20230707,164200,184119000,66200,66200,66200,66200,0
|
|
20230707,164100,184119000,66200,66200,66200,66200,0
|
|
20230707,164000,184119000,66200,66200,66200,66200,0
|
|
20230707,163900,184119000,66200,66200,66200,66200,0
|
|
20230707,163800,184119000,66200,66200,66200,66200,0
|
|
20230707,163700,184119000,66200,66200,66200,66200,0
|
|
20230707,163600,184119000,66200,66200,66200,66200,0
|
|
20230707,163500,184119000,66200,66200,66200,66200,175
|
|
20230707,163400,184119000,66200,66200,66200,66200,0
|
|
20230707,163300,184119000,66200,66200,66200,66200,0
|
|
20230707,163200,184119000,66200,66200,66200,66200,0
|
|
20230707,163100,184119000,66200,66200,66200,66200,0
|
|
20230707,163000,184119000,66200,66200,66200,66200,0
|
|
20230707,162900,184119000,66200,66200,66200,66200,0
|
|
20230707,162800,184119000,66200,66200,66200,66200,0
|
|
20230707,162700,184119000,66200,66200,66200,66200,0
|
|
20230707,162600,184119000,66200,66200,66200,66200,0
|
|
20230707,162500,184119000,66200,66200,66200,66200,0
|
|
20230707,162400,184119000,66200,66200,66200,66200,0
|
|
20230707,162300,184119000,66200,66200,66200,66200,0
|
|
20230707,162200,184119000,66200,66200,66200,66200,0
|
|
20230707,162100,184119000,66200,66200,66200,66200,0
|
|
20230707,162000,184119000,66200,66200,66200,66200,0
|
|
20230707,161900,184119000,66200,66200,66200,66200,0
|
|
20230707,161800,184119000,66200,66200,66200,66200,0
|
|
20230707,161700,184119000,66200,66200,66200,66200,0
|
|
20230707,161600,184119000,66200,66200,66200,66200,0
|
|
20230707,161500,184119000,66200,66200,66200,66200,0
|
|
20230707,161400,184119000,66200,66200,66200,66200,0
|
|
20230707,161300,184119000,66200,66200,66200,66200,0
|
|
20230707,161200,184119000,66200,66200,66200,66200,0
|
|
20230707,161100,184119000,66200,66200,66200,66200,0
|
|
20230707,161000,184119000,66200,66200,66200,66200,0
|
|
20230707,160900,184119000,66200,66200,66200,66200,0
|
|
20230707,160800,184119000,66200,66200,66200,66200,0
|
|
20230707,160700,184119000,66200,66200,66200,66200,0
|
|
20230707,160600,184119000,66200,66200,66200,66200,0
|
|
20230707,160500,184119000,66200,66200,66200,66200,175
|
|
20230707,160400,184119000,66200,66200,66200,66200,0
|
|
20230707,160300,184119000,66200,66200,66200,66200,0
|
|
20230707,160200,184119000,66200,66200,66200,66200,0
|
|
20230707,160100,184119000,66200,66200,66200,66200,0
|
|
20230707,160000,184119000,66200,66200,66200,66200,0
|
|
20230707,155900,184119000,66200,66200,66200,66200,0
|
|
20230707,155800,184119000,66200,66200,66200,66200,0
|
|
20230707,155700,184119000,66200,66200,66200,66200,0
|
|
20230707,155600,184119000,66200,66200,66200,66200,0
|
|
20230707,155500,184119000,66200,66200,66200,66200,0
|
|
20230707,155400,184119000,66200,66200,66200,66200,0
|
|
20230707,155300,184119000,66200,66200,66200,66200,0
|
|
20230707,155200,184119000,66200,66200,66200,66200,0
|
|
20230707,155100,184119000,66200,66200,66200,66200,0
|
|
20230707,155000,184119000,66200,66200,66200,66200,0
|
|
20230707,154900,184119000,66200,66200,66200,66200,0
|
|
20230707,154800,184119000,66200,66200,66200,66200,0
|
|
20230707,154700,184119000,66200,66200,66200,66200,0
|
|
20230707,154600,184119000,66200,66200,66200,66200,0
|
|
20230707,154500,184119000,66200,66200,66200,66200,0
|
|
20230707,154400,184119000,66200,66200,66200,66200,0
|
|
20230707,154300,184119000,66200,66200,66200,66200,0
|
|
20230707,154200,184119000,66200,66200,66200,66200,0
|
|
20230707,154100,184119000,66200,66200,66200,66200,0
|
|
20230707,154000,184119000,66200,66200,66200,66200,0
|
|
20230707,153900,184119000,66200,66200,66200,66200,0
|
|
20230707,153800,184119000,66200,66200,66200,66200,0
|
|
20230707,153700,184119000,66200,66200,66200,66200,0
|
|
20230707,153600,184119000,66200,66200,66200,66200,0
|
|
20230707,153500,184119000,66200,66200,66200,66200,175
|
|
20230707,153400,184119000,66200,66200,66200,66200,0
|
|
20230707,153300,184119000,66200,66200,66200,66200,0
|
|
20230707,153200,184119000,66200,66200,66200,66200,0
|
|
20230707,153100,184119000,66200,66200,66200,66200,0
|
|
20230707,153000,184119000,66200,66200,66200,66200,175
|
|
20230707,152900,172534000,66100,66100,66100,66100,0
|
|
20230707,152800,172534000,66100,66100,66100,66100,0
|
|
20230707,152700,172534000,66100,66100,66100,66100,0
|
|
20230707,152600,172534000,66100,66100,66100,66100,0
|
|
20230707,152500,172534000,66100,66100,66100,66100,0
|
|
20230707,152400,172534000,66100,66100,66100,66100,0
|
|
20230707,152300,172534000,66100,66100,66100,66100,0
|
|
20230707,152200,172534000,66100,66100,66100,66100,0
|
|
20230707,152100,172534000,66100,66100,66100,66100,0
|
|
20230707,152000,172534000,66100,66100,66100,66100,0
|
|
20230707,151900,172534000,66100,66100,66100,66100,1
|
|
20230707,151800,172467900,66100,66100,66100,66000,4
|
|
20230707,151700,172203700,66100,66200,66200,66100,5
|
|
20230707,151600,171872800,66200,66200,66200,66200,3
|
|
20230707,151500,171674200,66200,66200,66200,66000,9
|
|
20230707,151400,171078800,66200,66200,66200,66200,5
|
|
20230707,151300,170747800,66200,66200,66200,66200,6
|
|
20230707,151200,170350600,66200,66200,66200,66000,8
|
|
20230707,151100,169821500,66200,66200,66200,66200,4
|
|
20230707,151000,169556700,66200,66200,66200,66100,7
|
|
20230707,150900,169093400,66200,66200,66200,66200,6
|
|
20230707,150800,168696200,66200,66200,66200,66200,4
|
|
20230707,150700,168431400,66200,66200,66200,66200,5
|
|
20230707,150600,168100400,66200,66100,66200,66100,4
|
|
20230707,150500,167835900,66100,66100,66100,66100,5
|
|
20230707,150400,167505400,66100,66200,66200,66100,4
|
|
20230707,150300,167240800,66200,66200,66200,66200,3
|
|
20230707,150200,167042200,66200,66200,66200,66200,2
|
|
20230707,150100,166909800,66000,66000,66000,66000,0
|
|
20230707,150000,166909800,66000,66000,66200,66000,5
|
|
20230707,145900,166579600,66200,66000,66200,66000,5
|
|
20230707,145800,166249200,66000,66000,66000,66000,1
|
|
20230707,145700,166183200,66000,66000,66000,66000,0
|
|
20230707,145600,166183200,66000,66000,66000,66000,0
|
|
20230707,145500,166183200,66000,66000,66000,66000,4
|
|
20230707,145400,165919200,66100,66100,66100,66100,43
|
|
20230707,145300,163076900,66100,66100,66100,66100,0
|
|
20230707,145200,163076900,66100,66100,66100,66100,0
|
|
20230707,145100,163076900,66100,66100,66100,66100,5
|
|
20230707,145000,162746400,66100,66100,66100,66100,1
|
|
20230707,144900,162680300,66100,66100,66100,66100,1
|
|
20230707,144800,162614200,66100,66100,66100,66100,1
|
|
20230707,144700,162548100,66100,66100,66100,66100,3
|
|
20230707,144600,162349800,66100,66100,66100,66100,1
|
|
20230707,144500,162283700,66100,66100,66100,66100,1
|
|
20230707,144400,162217600,66200,66100,66200,66100,3
|
|
20230707,144300,162019100,66100,66100,66100,66100,1
|
|
20230707,144200,161953000,66100,66100,66100,66100,3
|
|
20230707,144100,161754700,66100,66100,66100,66100,1
|
|
20230707,144000,161688600,66100,66100,66100,66100,1
|
|
20230707,143900,161622500,66100,66100,66100,66100,1
|
|
20230707,143800,161556400,66100,66100,66100,66100,5
|
|
20230707,143700,161225900,66100,66100,66100,66100,1
|
|
20230707,143600,161159800,66100,66100,66100,66100,3
|
|
20230707,143500,160961500,66100,66100,66100,66100,11
|
|
20230707,143400,160234400,66100,66100,66100,66100,3
|
|
20230707,143300,160036100,66100,66100,66100,66100,2
|
|
20230707,143200,159903900,66100,66100,66100,66100,1
|
|
20230707,143100,159837800,66100,66100,66100,66100,0
|
|
20230707,143000,159837800,66100,66100,66100,66100,3
|
|
20230707,142900,159639500,66100,66100,66100,66100,2
|
|
20230707,142800,159507300,66100,66100,66100,66100,1
|
|
20230707,142700,159441200,66100,66100,66100,66100,0
|
|
20230707,142600,159441200,66100,66100,66100,66100,2
|
|
20230707,142500,159309000,66100,66100,66100,66100,4
|
|
20230707,142400,159044600,66100,66100,66100,66100,1
|
|
20230707,142300,158978500,66100,66100,66100,66100,1
|
|
20230707,142200,158912400,66100,66100,66100,66100,1
|
|
20230707,142100,158846300,66100,66100,66100,66100,2
|
|
20230707,142000,158714100,66200,66100,66300,66100,41
|
|
20230707,141900,156000000,66100,66100,66100,66100,2
|
|
20230707,141800,155867800,66100,66100,66100,66100,1
|
|
20230707,141700,155801700,66100,66100,66100,66100,1
|
|
20230707,141600,155735600,66100,66100,66100,66100,2
|
|
20230707,141500,155603400,66300,66100,66300,66100,6
|
|
20230707,141400,155205800,66200,66200,66200,66200,1
|
|
20230707,141300,155139600,66100,66100,66100,66100,1
|
|
20230707,141200,155073500,66100,66100,66100,66100,3
|
|
20230707,141100,154875200,66100,66100,66100,66100,2
|
|
20230707,141000,154743000,66100,66100,66100,66100,1
|
|
20230707,140900,154676900,66300,66100,66300,66100,2
|
|
20230707,140800,154544500,66200,66100,66200,66100,6
|
|
20230707,140700,154147800,66100,66100,66100,66100,0
|
|
20230707,140600,154147800,66100,66100,66100,66100,1
|
|
20230707,140500,154081700,66100,66100,66100,66100,1
|
|
20230707,140400,154015600,66100,66100,66100,66100,2
|
|
20230707,140300,153883400,66100,66100,66100,66100,3
|
|
20230707,140200,153685100,66100,66100,66100,66100,1
|
|
20230707,140100,153619000,66100,66100,66100,66100,1
|
|
20230707,140000,153552900,66100,66100,66100,66100,101
|
|
20230707,135900,146876800,66200,66100,66200,66100,3
|
|
20230707,135800,146678400,66100,66100,66100,66100,4
|
|
20230707,135700,146414000,66100,66100,66100,66100,2
|
|
20230707,135600,146281800,66100,66100,66100,66100,0
|
|
20230707,135500,146281800,66100,66100,66100,66000,5
|
|
20230707,135400,145951500,66000,66000,66000,66000,1
|
|
20230707,135300,145885500,66000,66000,66000,66000,1
|
|
20230707,135200,145819500,66000,66000,66000,66000,1
|
|
20230707,135100,145753500,66000,66000,66000,66000,1
|
|
20230707,135000,145687500,66000,66100,66100,66000,101
|
|
20230707,134900,139019500,66100,66100,66100,66100,1
|
|
20230707,134800,138953400,66100,66100,66100,66100,1
|
|
20230707,134700,138887300,66100,66100,66100,66100,1
|
|
20230707,134600,138821200,66100,66100,66100,66100,3
|
|
20230707,134500,138622900,66100,66100,66100,66100,2
|
|
20230707,134400,138490700,66100,66100,66100,66100,1
|
|
20230707,134300,138424600,66100,66100,66100,66100,0
|
|
20230707,134200,138424600,66100,66100,66100,66100,2
|
|
20230707,134100,138292400,66100,66100,66100,66100,0
|
|
20230707,134000,138292400,66100,66200,66200,66100,102
|
|
20230707,133900,131540200,66100,66100,66100,66100,1
|
|
20230707,133800,131474100,66100,66100,66100,66100,3
|
|
20230707,133700,131275800,66100,66100,66100,66100,0
|
|
20230707,133600,131275800,66100,66100,66100,66100,2
|
|
20230707,133500,131143600,66100,66100,66100,66100,2
|
|
20230707,133400,131011400,66000,66000,66000,66000,1
|
|
20230707,133300,130945400,66000,66100,66100,66000,2
|
|
20230707,133200,130813300,66100,66000,66100,66000,4
|
|
20230707,133100,130549200,66000,66000,66000,66000,1
|
|
20230707,133000,130483200,66200,66000,66200,66000,3
|
|
20230707,132900,130284900,66000,66000,66000,66000,2
|
|
20230707,132800,130152900,66000,66000,66000,66000,1
|
|
20230707,132700,130086900,66000,66100,66100,66000,50
|
|
20230707,132600,126782000,66000,66000,66000,66000,0
|
|
20230707,132500,126782000,66000,66000,66000,66000,3
|
|
20230707,132400,126584000,66100,65900,66100,65900,101
|
|
20230707,132300,119915900,65900,65900,66000,65900,3
|
|
20230707,132200,119718100,65900,65900,65900,65900,0
|
|
20230707,132100,119718100,65900,65900,65900,65900,2
|
|
20230707,132000,119586300,66000,65900,66000,65900,21
|
|
20230707,131900,118202300,65900,65900,65900,65900,2
|
|
20230707,131800,118070500,65900,65900,66000,65900,5
|
|
20230707,131700,117740900,65900,65900,65900,65900,2
|
|
20230707,131600,117609100,66100,65900,66100,65900,2
|
|
20230707,131500,117477100,66000,66000,66000,66000,61
|
|
20230707,131400,113451100,66000,66000,66000,66000,1
|
|
20230707,131300,113385100,66000,66000,66000,66000,0
|
|
20230707,131200,113385100,66000,65900,66000,65900,3
|
|
20230707,131100,113187300,65900,65900,65900,65900,0
|
|
20230707,131000,113187300,65900,66100,66100,65900,3
|
|
20230707,130900,112989300,66000,66000,66000,66000,0
|
|
20230707,130800,112989300,66000,66000,66000,66000,1
|
|
20230707,130700,112923300,66100,66100,66100,66100,1
|
|
20230707,130600,112857200,66000,65900,66000,65900,3
|
|
20230707,130500,112659400,65900,65900,65900,65900,2
|
|
20230707,130400,112527600,65900,65900,65900,65900,2
|
|
20230707,130300,112395800,66000,66000,66000,66000,226
|
|
20230707,130200,97479800,66000,66000,66000,66000,61
|
|
20230707,130100,93453800,66000,66000,66000,66000,0
|
|
20230707,130000,93453800,66000,66000,66000,66000,2
|
|
20230707,125900,93321800,66000,66000,66000,66000,2
|
|
20230707,125800,93189800,66000,66000,66000,66000,1
|
|
20230707,125700,93123800,66000,66000,66000,66000,1
|
|
20230707,125600,93057800,66100,66000,66100,66000,3
|
|
20230707,125500,92859700,66000,66000,66000,66000,1
|
|
20230707,125400,92793700,66000,66000,66000,66000,2
|
|
20230707,125300,92661700,66100,66000,66100,66000,11
|
|
20230707,125200,91934700,66000,66000,66000,66000,1
|
|
20230707,125100,91868700,66000,66000,66000,66000,1
|
|
20230707,125000,91802700,66100,66000,66100,66000,2
|
|
20230707,124900,91670600,66000,66000,66100,66000,13
|
|
20230707,124800,90811600,66000,66000,66000,66000,0
|
|
20230707,124700,90811600,66000,66000,66000,66000,2
|
|
20230707,124600,90679600,66000,66000,66000,66000,1
|
|
20230707,124500,90613600,66000,66000,66000,66000,3
|
|
20230707,124400,90415600,66000,66000,66000,66000,0
|
|
20230707,124300,90415600,66000,66000,66000,66000,1
|
|
20230707,124200,90349600,66000,66000,66000,66000,1
|
|
20230707,124100,90283600,66000,66000,66000,66000,3
|
|
20230707,124000,90085600,66000,66000,66000,66000,1
|
|
20230707,123900,90019600,66000,66000,66000,66000,3
|
|
20230707,123800,89821600,66000,66000,66000,66000,2
|
|
20230707,123700,89689600,66000,66000,66000,66000,2
|
|
20230707,123600,89557600,66000,66000,66100,66000,20
|
|
20230707,123500,88237500,66000,66000,66000,66000,0
|
|
20230707,123400,88237500,66000,66000,66000,66000,3
|
|
20230707,123300,88039500,66000,66000,66000,66000,2
|
|
20230707,123200,87907500,66000,66000,66000,66000,2
|
|
20230707,123100,87775500,66100,66100,66100,66100,2
|
|
20230707,123000,87643300,66000,66000,66000,66000,3
|
|
20230707,122900,87445300,66000,66000,66000,66000,1
|
|
20230707,122800,87379300,66000,66100,66100,66000,2
|
|
20230707,122700,87247200,66000,66000,66000,66000,2
|
|
20230707,122600,87115200,66000,66000,66000,66000,1
|
|
20230707,122500,87049200,66000,66000,66000,66000,3
|
|
20230707,122400,86851200,66000,66100,66100,66000,8
|
|
20230707,122300,86323100,66100,66000,66100,66000,3
|
|
20230707,122200,86125000,66000,66000,66000,66000,1
|
|
20230707,122100,86059000,66000,66000,66000,66000,1
|
|
20230707,122000,85993000,66000,66000,66000,66000,3
|
|
20230707,121900,85795000,66000,66000,66000,66000,1
|
|
20230707,121800,85729000,66000,66000,66000,66000,0
|
|
20230707,121700,85729000,66000,66000,66000,66000,2
|
|
20230707,121600,85597000,66000,66000,66000,66000,2
|
|
20230707,121500,85465000,66100,66100,66100,66100,1
|
|
20230707,121400,85398900,66000,66000,66000,66000,1
|
|
20230707,121300,85332900,66000,66000,66000,66000,1
|
|
20230707,121200,85266900,66000,66000,66000,66000,5
|
|
20230707,121100,84936900,66000,66100,66100,66000,3
|
|
20230707,121000,84738700,66000,66100,66100,66000,2
|
|
20230707,120900,84606600,66000,66200,66200,66000,2
|
|
20230707,120800,84474400,66000,66000,66000,66000,1
|
|
20230707,120700,84408400,66000,66100,66100,66000,26
|
|
20230707,120600,82690000,66000,66000,66000,66000,1
|
|
20230707,120500,82624000,66000,66000,66000,66000,2
|
|
20230707,120400,82492000,66000,66000,66000,66000,1
|
|
20230707,120300,82426000,66000,66000,66000,66000,2
|
|
20230707,120200,82294000,66000,66000,66000,66000,2
|
|
20230707,120100,82162000,66000,66000,66000,66000,0
|
|
20230707,120000,82162000,66000,66000,66000,66000,2
|
|
20230707,115900,82030000,66000,66000,66000,66000,4
|
|
20230707,115800,81766000,66000,66000,66000,66000,2
|
|
20230707,115700,81634000,66000,66000,66000,66000,1
|
|
20230707,115600,81568000,66000,66000,66000,66000,1
|
|
20230707,115500,81502000,66000,66100,66100,66000,3
|
|
20230707,115400,81303900,66000,66000,66000,66000,2
|
|
20230707,115300,81171900,66000,66000,66000,66000,1
|
|
20230707,115200,81105900,66000,66000,66000,66000,0
|
|
20230707,115100,81105900,66000,66000,66000,66000,2
|
|
20230707,115000,80973900,66100,66000,66100,66000,3
|
|
20230707,114900,80775700,66000,66000,66000,66000,1
|
|
20230707,114800,80709700,66100,66000,66100,66000,2
|
|
20230707,114700,80577600,66000,66000,66000,66000,3
|
|
20230707,114600,80379600,66000,66000,66000,66000,0
|
|
20230707,114500,80379600,66000,66000,66000,66000,198
|
|
20230707,114400,67311600,66000,66000,66000,66000,3
|
|
20230707,114300,67113600,66000,66000,66000,66000,0
|
|
20230707,114200,67113600,66000,66000,66000,66000,2
|
|
20230707,114100,66981600,66000,66000,66000,66000,1
|
|
20230707,114000,66915600,66000,66000,66000,66000,6
|
|
20230707,113900,66519600,66000,66000,66000,66000,1
|
|
20230707,113800,66453600,66000,66000,66000,66000,2
|
|
20230707,113700,66321600,66000,66000,66000,66000,1
|
|
20230707,113600,66255600,66100,66000,66100,66000,3
|
|
20230707,113500,66057500,66000,66100,66100,66000,11
|
|
20230707,113400,65330500,66000,66000,66000,66000,4
|
|
20230707,113300,65066500,66000,66000,66000,66000,32
|
|
20230707,113200,62954500,66000,66000,66000,66000,3
|
|
20230707,113100,62756500,66000,66100,66100,66000,11
|
|
20230707,113000,62029500,66000,66000,66000,66000,2
|
|
20230707,112900,61897500,66000,66100,66100,66000,2
|
|
20230707,112800,61765400,66000,66000,66000,66000,10
|
|
20230707,112700,61105400,66000,66000,66000,66000,0
|
|
20230707,112600,61105400,66000,66000,66000,66000,4
|
|
20230707,112500,60841400,66000,66000,66100,66000,3
|
|
20230707,112400,60643300,66100,66100,66100,66100,0
|
|
20230707,112300,60643300,66100,66100,66100,66100,5
|
|
20230707,112200,60312800,66100,66000,66100,66000,2
|
|
20230707,112100,60180700,66100,66100,66100,66100,0
|
|
20230707,112000,60180700,66100,66100,66100,66100,1
|
|
20230707,111900,60114600,66000,66100,66100,66000,4
|
|
20230707,111800,59850500,66100,66100,66100,66100,0
|
|
20230707,111700,59850500,66100,66100,66100,66100,0
|
|
20230707,111600,59850500,66100,66100,66100,66100,0
|
|
20230707,111500,59850500,66100,66100,66100,66100,0
|
|
20230707,111400,59850500,66100,66100,66100,66100,0
|
|
20230707,111300,59850500,66100,66100,66100,66100,0
|
|
20230707,111200,59850500,66100,66100,66100,66100,1
|
|
20230707,111100,59784400,66000,66000,66000,66000,0
|
|
20230707,111000,59784400,66000,66000,66000,66000,0
|
|
20230707,110900,59784400,66000,66000,66000,66000,0
|
|
20230707,110800,59784400,66000,66100,66100,66000,25
|
|
20230707,110700,58134300,66000,66000,66000,66000,0
|
|
20230707,110600,58134300,66000,66000,66000,66000,26
|
|
20230707,110500,56418300,66100,66100,66100,66100,0
|
|
20230707,110400,56418300,66100,66100,66100,66100,0
|
|
20230707,110300,56418300,66100,66100,66100,66100,0
|
|
20230707,110200,56418300,66100,66100,66100,66100,0
|
|
20230707,110100,56418300,66100,66100,66100,66100,5
|
|
20230707,110000,56087800,66000,66000,66000,66000,0
|
|
20230707,105900,56087800,66000,66000,66000,66000,0
|
|
20230707,105800,56087800,66000,66000,66000,66000,0
|
|
20230707,105700,56087800,66000,66000,66000,66000,0
|
|
20230707,105600,56087800,66000,66000,66000,66000,0
|
|
20230707,105500,56087800,66000,66000,66000,66000,0
|
|
20230707,105400,56087800,66000,66000,66000,66000,0
|
|
20230707,105300,56087800,66000,66000,66000,66000,1
|
|
20230707,105200,56021800,66000,66000,66000,66000,0
|
|
20230707,105100,56021800,66000,66000,66000,66000,0
|
|
20230707,105000,56021800,66000,66000,66000,66000,0
|
|
20230707,104900,56021800,66000,66000,66000,66000,0
|
|
20230707,104800,56021800,66000,66000,66000,66000,2
|
|
20230707,104700,55889800,66000,66000,66000,66000,0
|
|
20230707,104600,55889800,66000,66000,66000,66000,0
|
|
20230707,104500,55889800,66000,66000,66000,66000,0
|
|
20230707,104400,55889800,66000,66000,66000,66000,0
|
|
20230707,104300,55889800,66000,66000,66000,66000,0
|
|
20230707,104200,55889800,66000,66000,66000,66000,48
|
|
20230707,104100,52721800,66000,66000,66000,66000,0
|
|
20230707,104000,52721800,66000,65900,66000,65900,13
|
|
20230707,103900,51863900,65900,65900,65900,65900,2
|
|
20230707,103800,51732100,66000,66000,66000,66000,0
|
|
20230707,103700,51732100,66000,66000,66000,66000,143
|
|
20230707,103600,42294100,66000,66000,66000,66000,21
|
|
20230707,103500,40908100,66000,66100,66100,65900,461
|
|
20230707,103400,10483900,66100,66100,66100,66100,0
|
|
20230707,103300,10483900,66100,66100,66100,66100,0
|
|
20230707,103200,10483900,66100,66100,66100,66100,0
|
|
20230707,103100,10483900,66100,66100,66100,66100,13
|
|
20230707,103000,9624600,66200,66200,66200,66200,1
|
|
20230707,102900,9558400,66200,66200,66200,66200,0
|
|
20230707,102800,9558400,66200,66200,66200,66200,0
|
|
20230707,102700,9558400,66200,66200,66200,66200,0
|
|
20230707,102600,9558400,66200,66200,66200,66200,3
|
|
20230707,102500,9359800,66300,66300,66300,66300,0
|
|
20230707,102400,9359800,66300,66300,66300,66300,0
|
|
20230707,102300,9359800,66300,66300,66300,66300,0
|
|
20230707,102200,9359800,66300,66300,66300,66300,0
|
|
20230707,102100,9359800,66300,66300,66300,66300,0
|
|
20230707,102000,9359800,66300,66300,66300,66300,0
|
|
20230707,101900,9359800,66300,66300,66300,66300,0
|
|
20230707,101800,9359800,66300,66300,66300,66300,0
|
|
20230707,101700,9359800,66300,66300,66300,66300,1
|
|
20230707,101600,9293500,66300,66300,66300,66300,0
|
|
20230707,101500,9293500,66300,66300,66300,66300,0
|
|
20230707,101400,9293500,66300,66300,66300,66300,0
|
|
20230707,101300,9293500,66300,66300,66300,66300,2
|
|
20230707,101200,9160900,66400,66400,66400,66400,0
|
|
20230707,101100,9160900,66400,66400,66400,66400,1
|
|
20230707,101000,9094500,66400,66400,66400,66400,0
|
|
20230707,100900,9094500,66400,66400,66400,66400,2
|
|
20230707,100800,8961700,66400,66400,66400,66400,0
|
|
20230707,100700,8961700,66400,66400,66400,66400,0
|
|
20230707,100600,8961700,66400,66400,66400,66400,0
|
|
20230707,100500,8961700,66400,66400,66400,66400,0
|
|
20230707,100400,8961700,66400,66400,66400,66400,0
|
|
20230707,100300,8961700,66400,66400,66400,66400,1
|
|
20230707,100200,8895300,66100,66100,66100,66100,2
|
|
20230707,100100,8763100,66300,66300,66300,66300,0
|
|
20230707,100000,8763100,66300,66200,66300,66200,20
|
|
20230707,095900,7439000,66300,66300,66300,66300,0
|
|
20230707,095800,7439000,66300,66300,66300,66300,0
|
|
20230707,095700,7439000,66300,66300,66300,66300,0
|
|
20230707,095600,7439000,66300,66300,66300,66300,0
|
|
20230707,095500,7439000,66300,66300,66300,66300,0
|
|
20230707,095400,7439000,66300,66300,66300,66300,0
|
|
20230707,095300,7439000,66300,66300,66300,66300,0
|
|
20230707,095200,7439000,66300,66300,66300,66300,1
|
|
20230707,095100,7372700,66300,66300,66300,66300,0
|
|
20230707,095000,7372700,66300,66300,66300,66300,0
|
|
20230707,094900,7372700,66300,66300,66300,66300,1
|
|
20230707,094800,7306400,66300,66300,66300,66300,1
|
|
20230707,094700,7240100,66300,66300,66300,66300,0
|
|
20230707,094600,7240100,66300,66300,66300,66300,14
|
|
20230707,094500,6311900,66300,66300,66300,66300,4
|
|
20230707,094400,6046700,66300,66300,66300,66300,20
|
|
20230707,094300,4720700,66300,66300,66300,66300,0
|
|
20230707,094200,4720700,66300,66300,66300,66300,0
|
|
20230707,094100,4720700,66300,66300,66300,66300,0
|
|
20230707,094000,4720700,66300,66300,66300,66300,17
|
|
20230707,093900,3593600,66400,66400,66400,66400,0
|
|
20230707,093800,3593600,66400,66400,66400,66400,2
|
|
20230707,093700,3460800,66400,66400,66400,66400,0
|
|
20230707,093600,3460800,66400,66400,66400,66400,2
|
|
20230707,093500,3328000,66400,66400,66400,66400,0
|
|
20230707,093400,3328000,66400,66400,66400,66400,2
|
|
20230707,093300,3195200,66400,66400,66400,66400,0
|
|
20230707,093200,3195200,66400,66400,66400,66400,0
|
|
20230707,093100,3195200,66400,66400,66400,66400,0
|
|
20230707,093000,3195200,66400,66400,66400,66400,0
|
|
20230707,092900,3195200,66400,66400,66400,66400,0
|
|
20230707,092800,3195200,66400,66400,66400,66400,0
|
|
20230707,092700,3195200,66400,66400,66400,66400,0
|
|
20230707,092600,3195200,66400,66400,66400,66400,0
|
|
20230707,092500,3195200,66400,66400,66400,66400,0
|
|
20230707,092400,3195200,66400,66400,66400,66400,0
|
|
20230707,092300,3195200,66400,66400,66400,66400,1
|
|
20230707,092200,3128800,66400,66500,66500,66400,11
|
|
20230707,092100,2398300,66500,66500,66500,66500,0
|
|
20230707,092000,2398300,66500,66500,66500,66500,0
|
|
20230707,091900,2398300,66500,66500,66500,66500,0
|
|
20230707,091800,2398300,66500,66500,66500,66500,6
|
|
20230707,091700,1999300,66600,66600,66600,66600,0
|
|
20230707,091600,1999300,66600,66600,66600,66600,1
|
|
20230707,091500,1932700,66400,66400,66400,66400,5
|
|
20230707,091400,1600700,66800,66800,66800,66800,0
|
|
20230707,091300,1600700,66800,66800,66800,66800,1
|
|
20230707,091200,1533900,66500,66500,66500,66500,0
|
|
20230707,091100,1533900,66500,66500,66500,66500,0
|
|
20230707,091000,1533900,66500,66500,66500,66500,0
|
|
20230707,090900,1533900,66500,66500,66500,66500,0
|
|
20230707,090800,1533900,66500,66500,66500,66500,0
|
|
20230707,090700,1533900,66500,66600,66600,66500,3
|
|
20230707,090600,1334300,66900,66900,66900,66900,0
|
|
20230707,090500,1334300,66900,66900,66900,66900,0
|
|
20230707,090400,1334300,66900,66900,66900,66900,0
|
|
20230707,090300,1334300,66900,66900,66900,66900,1
|
|
20230707,090200,1267400,66200,66200,66200,66200,0
|
|
20230707,090100,1267400,66200,66600,66600,66200,6
|
|
20230707,090000,869800,66700,67000,67000,66700,13
|