639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193600,126882500,66000,66000,66000,66000,37
|
|
20230711,193500,126882500,66000,66000,66000,66000,0
|
|
20230711,193400,126882500,66000,66000,66000,66000,0
|
|
20230711,193300,126882500,66000,66000,66000,66000,0
|
|
20230711,193200,126882500,66000,66000,66000,66000,0
|
|
20230711,193100,126882500,66000,66000,66000,66000,0
|
|
20230711,193000,126882500,66000,66000,66000,66000,0
|
|
20230711,192900,126882500,66000,66000,66000,66000,0
|
|
20230711,192800,126882500,66000,66000,66000,66000,0
|
|
20230711,192700,126882500,66000,66000,66000,66000,0
|
|
20230711,192600,126882500,66000,66000,66000,66000,0
|
|
20230711,192500,126882500,66000,66000,66000,66000,0
|
|
20230711,192400,126882500,66000,66000,66000,66000,0
|
|
20230711,192300,126882500,66000,66000,66000,66000,0
|
|
20230711,192200,126882500,66000,66000,66000,66000,0
|
|
20230711,192100,126882500,66000,66000,66000,66000,0
|
|
20230711,192000,126882500,66000,66000,66000,66000,0
|
|
20230711,191900,126882500,66000,66000,66000,66000,0
|
|
20230711,191800,126882500,66000,66000,66000,66000,0
|
|
20230711,191700,126882500,66000,66000,66000,66000,0
|
|
20230711,191600,126882500,66000,66000,66000,66000,0
|
|
20230711,191500,126882500,66000,66000,66000,66000,0
|
|
20230711,191400,126882500,66000,66000,66000,66000,0
|
|
20230711,191300,126882500,66000,66000,66000,66000,0
|
|
20230711,191200,126882500,66000,66000,66000,66000,0
|
|
20230711,191100,126882500,66000,66000,66000,66000,0
|
|
20230711,191000,126882500,66000,66000,66000,66000,0
|
|
20230711,190900,126882500,66000,66000,66000,66000,0
|
|
20230711,190800,126882500,66000,66000,66000,66000,0
|
|
20230711,190700,126882500,66000,66000,66000,66000,0
|
|
20230711,190600,126882500,66000,66000,66000,66000,37
|
|
20230711,190500,126882500,66000,66000,66000,66000,0
|
|
20230711,190400,126882500,66000,66000,66000,66000,0
|
|
20230711,190300,126882500,66000,66000,66000,66000,0
|
|
20230711,190200,126882500,66000,66000,66000,66000,0
|
|
20230711,190100,126882500,66000,66000,66000,66000,0
|
|
20230711,190000,126882500,66000,66000,66000,66000,0
|
|
20230711,185900,126882500,66000,66000,66000,66000,0
|
|
20230711,185800,126882500,66000,66000,66000,66000,0
|
|
20230711,185700,126882500,66000,66000,66000,66000,0
|
|
20230711,185600,126882500,66000,66000,66000,66000,0
|
|
20230711,185500,126882500,66000,66000,66000,66000,0
|
|
20230711,185400,126882500,66000,66000,66000,66000,0
|
|
20230711,185300,126882500,66000,66000,66000,66000,0
|
|
20230711,185200,126882500,66000,66000,66000,66000,0
|
|
20230711,185100,126882500,66000,66000,66000,66000,0
|
|
20230711,185000,126882500,66000,66000,66000,66000,0
|
|
20230711,184900,126882500,66000,66000,66000,66000,0
|
|
20230711,184800,126882500,66000,66000,66000,66000,0
|
|
20230711,184700,126882500,66000,66000,66000,66000,0
|
|
20230711,184600,126882500,66000,66000,66000,66000,0
|
|
20230711,184500,126882500,66000,66000,66000,66000,0
|
|
20230711,184400,126882500,66000,66000,66000,66000,0
|
|
20230711,184300,126882500,66000,66000,66000,66000,0
|
|
20230711,184200,126882500,66000,66000,66000,66000,0
|
|
20230711,184100,126882500,66000,66000,66000,66000,0
|
|
20230711,184000,126882500,66000,66000,66000,66000,0
|
|
20230711,183900,126882500,66000,66000,66000,66000,0
|
|
20230711,183800,126882500,66000,66000,66000,66000,0
|
|
20230711,183700,126882500,66000,66000,66000,66000,0
|
|
20230711,183600,126882500,66000,66000,66000,66000,37
|
|
20230711,183500,126882500,66000,66000,66000,66000,0
|
|
20230711,183400,126882500,66000,66000,66000,66000,0
|
|
20230711,183300,126882500,66000,66000,66000,66000,0
|
|
20230711,183200,126882500,66000,66000,66000,66000,0
|
|
20230711,183100,126882500,66000,66000,66000,66000,0
|
|
20230711,183000,126882500,66000,66000,66000,66000,0
|
|
20230711,182900,126882500,66000,66000,66000,66000,0
|
|
20230711,182800,126882500,66000,66000,66000,66000,0
|
|
20230711,182700,126882500,66000,66000,66000,66000,0
|
|
20230711,182600,126882500,66000,66000,66000,66000,0
|
|
20230711,182500,126882500,66000,66000,66000,66000,0
|
|
20230711,182400,126882500,66000,66000,66000,66000,0
|
|
20230711,182300,126882500,66000,66000,66000,66000,0
|
|
20230711,182200,126882500,66000,66000,66000,66000,0
|
|
20230711,182100,126882500,66000,66000,66000,66000,0
|
|
20230711,182000,126882500,66000,66000,66000,66000,0
|
|
20230711,181900,126882500,66000,66000,66000,66000,0
|
|
20230711,181800,126882500,66000,66000,66000,66000,0
|
|
20230711,181700,126882500,66000,66000,66000,66000,0
|
|
20230711,181600,126882500,66000,66000,66000,66000,0
|
|
20230711,181500,126882500,66000,66000,66000,66000,0
|
|
20230711,181400,126882500,66000,66000,66000,66000,0
|
|
20230711,181300,126882500,66000,66000,66000,66000,0
|
|
20230711,181200,126882500,66000,66000,66000,66000,0
|
|
20230711,181100,126882500,66000,66000,66000,66000,0
|
|
20230711,181000,126882500,66000,66000,66000,66000,0
|
|
20230711,180900,126882500,66000,66000,66000,66000,0
|
|
20230711,180800,126882500,66000,66000,66000,66000,0
|
|
20230711,180700,126882500,66000,66000,66000,66000,0
|
|
20230711,180600,126882500,66000,66000,66000,66000,37
|
|
20230711,180500,126882500,66000,66000,66000,66000,0
|
|
20230711,180400,126882500,66000,66000,66000,66000,0
|
|
20230711,180300,126882500,66000,66000,66000,66000,0
|
|
20230711,180200,126882500,66000,66000,66000,66000,0
|
|
20230711,180100,126882500,66000,66000,66000,66000,0
|
|
20230711,180000,126882500,66000,66000,66000,66000,0
|
|
20230711,175900,126882500,66000,66000,66000,66000,0
|
|
20230711,175800,126882500,66000,66000,66000,66000,0
|
|
20230711,175700,126882500,66000,66000,66000,66000,0
|
|
20230711,175600,126882500,66000,66000,66000,66000,0
|
|
20230711,175500,126882500,66000,66000,66000,66000,0
|
|
20230711,175400,126882500,66000,66000,66000,66000,0
|
|
20230711,175300,126882500,66000,66000,66000,66000,0
|
|
20230711,175200,126882500,66000,66000,66000,66000,0
|
|
20230711,175100,126882500,66000,66000,66000,66000,0
|
|
20230711,175000,126882500,66000,66000,66000,66000,0
|
|
20230711,174900,126882500,66000,66000,66000,66000,0
|
|
20230711,174800,126882500,66000,66000,66000,66000,0
|
|
20230711,174700,126882500,66000,66000,66000,66000,0
|
|
20230711,174600,126882500,66000,66000,66000,66000,0
|
|
20230711,174500,126882500,66000,66000,66000,66000,0
|
|
20230711,174400,126882500,66000,66000,66000,66000,0
|
|
20230711,174300,126882500,66000,66000,66000,66000,0
|
|
20230711,174200,126882500,66000,66000,66000,66000,0
|
|
20230711,174100,126882500,66000,66000,66000,66000,0
|
|
20230711,174000,126882500,66000,66000,66000,66000,0
|
|
20230711,173900,126882500,66000,66000,66000,66000,0
|
|
20230711,173800,126882500,66000,66000,66000,66000,0
|
|
20230711,173700,126882500,66000,66000,66000,66000,0
|
|
20230711,173600,126882500,66000,66000,66000,66000,37
|
|
20230711,173500,126882500,66000,66000,66000,66000,0
|
|
20230711,173400,126882500,66000,66000,66000,66000,0
|
|
20230711,173300,126882500,66000,66000,66000,66000,0
|
|
20230711,173200,126882500,66000,66000,66000,66000,0
|
|
20230711,173100,126882500,66000,66000,66000,66000,0
|
|
20230711,173000,126882500,66000,66000,66000,66000,0
|
|
20230711,172900,126882500,66000,66000,66000,66000,0
|
|
20230711,172800,126882500,66000,66000,66000,66000,0
|
|
20230711,172700,126882500,66000,66000,66000,66000,0
|
|
20230711,172600,126882500,66000,66000,66000,66000,0
|
|
20230711,172500,126882500,66000,66000,66000,66000,0
|
|
20230711,172400,126882500,66000,66000,66000,66000,0
|
|
20230711,172300,126882500,66000,66000,66000,66000,0
|
|
20230711,172200,126882500,66000,66000,66000,66000,0
|
|
20230711,172100,126882500,66000,66000,66000,66000,0
|
|
20230711,172000,126882500,66000,66000,66000,66000,0
|
|
20230711,171900,126882500,66000,66000,66000,66000,0
|
|
20230711,171800,126882500,66000,66000,66000,66000,0
|
|
20230711,171700,126882500,66000,66000,66000,66000,0
|
|
20230711,171600,126882500,66000,66000,66000,66000,0
|
|
20230711,171500,126882500,66000,66000,66000,66000,0
|
|
20230711,171400,126882500,66000,66000,66000,66000,0
|
|
20230711,171300,126882500,66000,66000,66000,66000,0
|
|
20230711,171200,126882500,66000,66000,66000,66000,0
|
|
20230711,171100,126882500,66000,66000,66000,66000,0
|
|
20230711,171000,126882500,66000,66000,66000,66000,0
|
|
20230711,170900,126882500,66000,66000,66000,66000,0
|
|
20230711,170800,126882500,66000,66000,66000,66000,0
|
|
20230711,170700,126882500,66000,66000,66000,66000,0
|
|
20230711,170600,126882500,66000,66000,66000,66000,37
|
|
20230711,170500,126882500,66000,66000,66000,66000,0
|
|
20230711,170400,126882500,66000,66000,66000,66000,0
|
|
20230711,170300,126882500,66000,66000,66000,66000,0
|
|
20230711,170200,126882500,66000,66000,66000,66000,0
|
|
20230711,170100,126882500,66000,66000,66000,66000,0
|
|
20230711,170000,126882500,66000,66000,66000,66000,0
|
|
20230711,165900,126882500,66000,66000,66000,66000,0
|
|
20230711,165800,126882500,66000,66000,66000,66000,0
|
|
20230711,165700,126882500,66000,66000,66000,66000,0
|
|
20230711,165600,126882500,66000,66000,66000,66000,0
|
|
20230711,165500,126882500,66000,66000,66000,66000,0
|
|
20230711,165400,126882500,66000,66000,66000,66000,0
|
|
20230711,165300,126882500,66000,66000,66000,66000,0
|
|
20230711,165200,126882500,66000,66000,66000,66000,0
|
|
20230711,165100,126882500,66000,66000,66000,66000,0
|
|
20230711,165000,126882500,66000,66000,66000,66000,0
|
|
20230711,164900,126882500,66000,66000,66000,66000,0
|
|
20230711,164800,126882500,66000,66000,66000,66000,0
|
|
20230711,164700,126882500,66000,66000,66000,66000,0
|
|
20230711,164600,126882500,66000,66000,66000,66000,0
|
|
20230711,164500,126882500,66000,66000,66000,66000,0
|
|
20230711,164400,126882500,66000,66000,66000,66000,0
|
|
20230711,164300,126882500,66000,66000,66000,66000,0
|
|
20230711,164200,126882500,66000,66000,66000,66000,0
|
|
20230711,164100,126882500,66000,66000,66000,66000,0
|
|
20230711,164000,126882500,66000,66000,66000,66000,0
|
|
20230711,163900,126882500,66000,66000,66000,66000,0
|
|
20230711,163800,126882500,66000,66000,66000,66000,0
|
|
20230711,163700,126882500,66000,66000,66000,66000,0
|
|
20230711,163600,126882500,66000,66000,66000,66000,37
|
|
20230711,163500,126882500,66000,66000,66000,66000,0
|
|
20230711,163400,126882500,66000,66000,66000,66000,0
|
|
20230711,163300,126882500,66000,66000,66000,66000,0
|
|
20230711,163200,126882500,66000,66000,66000,66000,0
|
|
20230711,163100,126882500,66000,66000,66000,66000,0
|
|
20230711,163000,126882500,66000,66000,66000,66000,0
|
|
20230711,162900,126882500,66000,66000,66000,66000,0
|
|
20230711,162800,126882500,66000,66000,66000,66000,0
|
|
20230711,162700,126882500,66000,66000,66000,66000,0
|
|
20230711,162600,126882500,66000,66000,66000,66000,0
|
|
20230711,162500,126882500,66000,66000,66000,66000,0
|
|
20230711,162400,126882500,66000,66000,66000,66000,0
|
|
20230711,162300,126882500,66000,66000,66000,66000,0
|
|
20230711,162200,126882500,66000,66000,66000,66000,0
|
|
20230711,162100,126882500,66000,66000,66000,66000,0
|
|
20230711,162000,126882500,66000,66000,66000,66000,0
|
|
20230711,161900,126882500,66000,66000,66000,66000,0
|
|
20230711,161800,126882500,66000,66000,66000,66000,0
|
|
20230711,161700,126882500,66000,66000,66000,66000,0
|
|
20230711,161600,126882500,66000,66000,66000,66000,0
|
|
20230711,161500,126882500,66000,66000,66000,66000,0
|
|
20230711,161400,126882500,66000,66000,66000,66000,0
|
|
20230711,161300,126882500,66000,66000,66000,66000,0
|
|
20230711,161200,126882500,66000,66000,66000,66000,0
|
|
20230711,161100,126882500,66000,66000,66000,66000,0
|
|
20230711,161000,126882500,66000,66000,66000,66000,0
|
|
20230711,160900,126882500,66000,66000,66000,66000,0
|
|
20230711,160800,126882500,66000,66000,66000,66000,0
|
|
20230711,160700,126882500,66000,66000,66000,66000,0
|
|
20230711,160600,126882500,66000,66000,66000,66000,37
|
|
20230711,160500,126882500,66000,66000,66000,66000,0
|
|
20230711,160400,126882500,66000,66000,66000,66000,0
|
|
20230711,160300,126882500,66000,66000,66000,66000,0
|
|
20230711,160200,126882500,66000,66000,66000,66000,0
|
|
20230711,160100,126882500,66000,66000,66000,66000,0
|
|
20230711,160000,126882500,66000,66000,66000,66000,0
|
|
20230711,155900,126882500,66000,66000,66000,66000,0
|
|
20230711,155800,126882500,66000,66000,66000,66000,0
|
|
20230711,155700,126882500,66000,66000,66000,66000,0
|
|
20230711,155600,126882500,66000,66000,66000,66000,0
|
|
20230711,155500,126882500,66000,66000,66000,66000,0
|
|
20230711,155400,126882500,66000,66000,66000,66000,0
|
|
20230711,155300,126882500,66000,66000,66000,66000,0
|
|
20230711,155200,126882500,66000,66000,66000,66000,0
|
|
20230711,155100,126882500,66000,66000,66000,66000,0
|
|
20230711,155000,126882500,66000,66000,66000,66000,0
|
|
20230711,154900,126882500,66000,66000,66000,66000,0
|
|
20230711,154800,126882500,66000,66000,66000,66000,0
|
|
20230711,154700,126882500,66000,66000,66000,66000,0
|
|
20230711,154600,126882500,66000,66000,66000,66000,0
|
|
20230711,154500,126882500,66000,66000,66000,66000,0
|
|
20230711,154400,126882500,66000,66000,66000,66000,0
|
|
20230711,154300,126882500,66000,66000,66000,66000,0
|
|
20230711,154200,126882500,66000,66000,66000,66000,0
|
|
20230711,154100,126882500,66000,66000,66000,66000,0
|
|
20230711,154000,126882500,66000,66000,66000,66000,0
|
|
20230711,153900,126882500,66000,66000,66000,66000,0
|
|
20230711,153800,126882500,66000,66000,66000,66000,0
|
|
20230711,153700,126882500,66000,66000,66000,66000,0
|
|
20230711,153600,126882500,66000,66000,66000,66000,37
|
|
20230711,153500,126882500,66000,66000,66000,66000,0
|
|
20230711,153400,126882500,66000,66000,66000,66000,0
|
|
20230711,153300,126882500,66000,66000,66000,66000,0
|
|
20230711,153200,126882500,66000,66000,66000,66000,0
|
|
20230711,153100,126882500,66000,66000,66000,66000,0
|
|
20230711,153000,126882500,66000,66000,66000,66000,37
|
|
20230711,152900,124440500,66000,66000,66000,66000,0
|
|
20230711,152800,124440500,66000,66000,66000,66000,0
|
|
20230711,152700,124440500,66000,66000,66000,66000,0
|
|
20230711,152600,124440500,66000,66000,66000,66000,0
|
|
20230711,152500,124440500,66000,66000,66000,66000,0
|
|
20230711,152400,124440500,66000,66000,66000,66000,0
|
|
20230711,152300,124440500,66000,66000,66000,66000,0
|
|
20230711,152200,124440500,66000,66000,66000,66000,0
|
|
20230711,152100,124440500,66000,66000,66000,66000,0
|
|
20230711,152000,124440500,66000,66000,66000,66000,0
|
|
20230711,151900,124440500,66000,66000,66000,66000,2
|
|
20230711,151800,124308500,66000,66000,66000,66000,2
|
|
20230711,151700,124176500,65900,65900,65900,65900,0
|
|
20230711,151600,124176500,65900,65900,65900,65900,0
|
|
20230711,151500,124176500,65900,65900,65900,65900,1
|
|
20230711,151400,124110600,65900,65900,65900,65900,0
|
|
20230711,151300,124110600,65900,65900,65900,65900,0
|
|
20230711,151200,124110600,65900,65900,65900,65900,0
|
|
20230711,151100,124110600,65900,65900,65900,65900,0
|
|
20230711,151000,124110600,65900,65900,65900,65900,1
|
|
20230711,150900,124044700,65700,65700,65700,65700,0
|
|
20230711,150800,124044700,65700,65700,65700,65700,0
|
|
20230711,150700,124044700,65700,65700,65700,65700,0
|
|
20230711,150600,124044700,65700,65700,65700,65700,0
|
|
20230711,150500,124044700,65700,65700,65700,65700,0
|
|
20230711,150400,124044700,65700,65700,65700,65700,0
|
|
20230711,150300,124044700,65700,65700,65700,65700,0
|
|
20230711,150200,124044700,65700,65700,65700,65700,0
|
|
20230711,150100,124044700,65700,65700,65700,65700,0
|
|
20230711,150000,124044700,65700,66100,66100,65700,4
|
|
20230711,145900,123781500,66000,66000,66000,66000,0
|
|
20230711,145800,123781500,66000,66000,66000,66000,0
|
|
20230711,145700,123781500,66000,66000,66000,66000,0
|
|
20230711,145600,123781500,66000,66000,66000,66000,0
|
|
20230711,145500,123781500,66000,66000,66000,66000,0
|
|
20230711,145400,123781500,66000,66000,66000,66000,0
|
|
20230711,145300,123781500,66000,66000,66000,66000,0
|
|
20230711,145200,123781500,66000,66000,66000,66000,0
|
|
20230711,145100,123781500,66000,66000,66000,66000,17
|
|
20230711,145000,122659500,65600,65600,65600,65600,0
|
|
20230711,144900,122659500,65600,65600,65600,65600,0
|
|
20230711,144800,122659500,65600,65600,65600,65600,0
|
|
20230711,144700,122659500,65600,65600,65600,65600,0
|
|
20230711,144600,122659500,65600,65600,65600,65600,0
|
|
20230711,144500,122659500,65600,65600,65600,65600,0
|
|
20230711,144400,122659500,65600,65600,65600,65600,0
|
|
20230711,144300,122659500,65600,65700,65700,65600,46
|
|
20230711,144200,119639000,65700,65700,65700,65700,0
|
|
20230711,144100,119639000,65700,65700,65700,65700,2
|
|
20230711,144000,119507600,65800,65800,65800,65800,1
|
|
20230711,143900,119441800,65800,65800,65800,65800,0
|
|
20230711,143800,119441800,65800,65800,65800,65800,2
|
|
20230711,143700,119310200,65800,65800,65800,65800,0
|
|
20230711,143600,119310200,65800,65800,65800,65800,0
|
|
20230711,143500,119310200,65800,65900,65900,65800,35
|
|
20230711,143400,117006700,66000,66000,66000,66000,0
|
|
20230711,143300,117006700,66000,66000,66000,66000,0
|
|
20230711,143200,117006700,66000,66000,66000,66000,0
|
|
20230711,143100,117006700,66000,66000,66000,66000,0
|
|
20230711,143000,117006700,66000,66000,66000,66000,0
|
|
20230711,142900,117006700,66000,66000,66000,66000,0
|
|
20230711,142800,117006700,66000,66000,66000,66000,0
|
|
20230711,142700,117006700,66000,66000,66000,66000,0
|
|
20230711,142600,117006700,66000,66000,66000,66000,0
|
|
20230711,142500,117006700,66000,66000,66000,66000,1
|
|
20230711,142400,116940700,66100,66100,66100,66100,0
|
|
20230711,142300,116940700,66100,66100,66100,66100,0
|
|
20230711,142200,116940700,66100,66100,66100,66100,0
|
|
20230711,142100,116940700,66100,66100,66100,66100,0
|
|
20230711,142000,116940700,66100,66100,66100,66100,0
|
|
20230711,141900,116940700,66100,66100,66100,66100,0
|
|
20230711,141800,116940700,66100,66100,66100,66100,0
|
|
20230711,141700,116940700,66100,66100,66100,66100,0
|
|
20230711,141600,116940700,66100,66100,66100,66100,0
|
|
20230711,141500,116940700,66100,66100,66100,66100,0
|
|
20230711,141400,116940700,66100,66100,66100,66100,0
|
|
20230711,141300,116940700,66100,66100,66100,66100,0
|
|
20230711,141200,116940700,66100,66100,66100,66100,0
|
|
20230711,141100,116940700,66100,66100,66100,66100,0
|
|
20230711,141000,116940700,66100,66100,66100,66100,1
|
|
20230711,140900,116874600,65900,65900,65900,65900,0
|
|
20230711,140800,116874600,65900,65900,65900,65900,0
|
|
20230711,140700,116874600,65900,65900,65900,65900,2
|
|
20230711,140600,116742800,65800,65800,65800,65800,0
|
|
20230711,140500,116742800,65800,65800,65800,65800,0
|
|
20230711,140400,116742800,65800,65800,65800,65800,0
|
|
20230711,140300,116742800,65800,65800,65800,65800,0
|
|
20230711,140200,116742800,65800,65800,65800,65800,2
|
|
20230711,140100,116611200,66100,66100,66100,66100,0
|
|
20230711,140000,116611200,66100,66100,66100,66100,0
|
|
20230711,135900,116611200,66100,66100,66100,66100,0
|
|
20230711,135800,116611200,66100,66100,66100,66100,0
|
|
20230711,135700,116611200,66100,65800,66100,65800,2
|
|
20230711,135600,116479300,66000,66000,66000,66000,0
|
|
20230711,135500,116479300,66000,66000,66000,66000,5
|
|
20230711,135400,116149300,66000,66000,66000,66000,0
|
|
20230711,135300,116149300,66000,66000,66000,66000,1
|
|
20230711,135200,116083300,66100,66100,66100,66100,0
|
|
20230711,135100,116083300,66100,66100,66100,66100,0
|
|
20230711,135000,116083300,66100,66100,66100,66100,0
|
|
20230711,134900,116083300,66100,66100,66100,66100,0
|
|
20230711,134800,116083300,66100,66100,66100,66100,0
|
|
20230711,134700,116083300,66100,66100,66100,66100,0
|
|
20230711,134600,116083300,66100,66100,66100,66100,0
|
|
20230711,134500,116083300,66100,66100,66100,66100,0
|
|
20230711,134400,116083300,66100,66100,66100,66100,0
|
|
20230711,134300,116083300,66100,66100,66100,66100,0
|
|
20230711,134200,116083300,66100,66100,66100,66100,0
|
|
20230711,134100,116083300,66100,66100,66100,66100,0
|
|
20230711,134000,116083300,66100,66100,66100,66100,0
|
|
20230711,133900,116083300,66100,66100,66100,66100,0
|
|
20230711,133800,116083300,66100,66100,66100,66100,0
|
|
20230711,133700,116083300,66100,66100,66100,66100,0
|
|
20230711,133600,116083300,66100,66100,66100,66100,0
|
|
20230711,133500,116083300,66100,66100,66100,66100,0
|
|
20230711,133400,116083300,66100,66100,66100,66100,0
|
|
20230711,133300,116083300,66100,66100,66100,66100,0
|
|
20230711,133200,116083300,66100,66100,66100,66100,0
|
|
20230711,133100,116083300,66100,66100,66100,66100,0
|
|
20230711,133000,116083300,66100,66100,66100,66100,0
|
|
20230711,132900,116083300,66100,66100,66100,66100,0
|
|
20230711,132800,116083300,66100,66100,66100,66100,3
|
|
20230711,132700,115885000,66100,66100,66100,66100,0
|
|
20230711,132600,115885000,66100,66100,66100,66100,0
|
|
20230711,132500,115885000,66100,66100,66100,66100,0
|
|
20230711,132400,115885000,66100,66100,66100,66100,0
|
|
20230711,132300,115885000,66100,66100,66100,66100,0
|
|
20230711,132200,115885000,66100,66100,66100,66100,0
|
|
20230711,132100,115885000,66100,66100,66100,66100,0
|
|
20230711,132000,115885000,66100,66100,66100,66100,0
|
|
20230711,131900,115885000,66100,66100,66100,66100,0
|
|
20230711,131800,115885000,66100,66100,66100,66100,0
|
|
20230711,131700,115885000,66100,66100,66100,66100,0
|
|
20230711,131600,115885000,66100,66100,66100,66100,0
|
|
20230711,131500,115885000,66100,66100,66100,66100,0
|
|
20230711,131400,115885000,66100,66100,66100,66100,75
|
|
20230711,131300,110927500,66100,66100,66100,66100,0
|
|
20230711,131200,110927500,66100,66100,66100,66100,0
|
|
20230711,131100,110927500,66100,66100,66100,66100,0
|
|
20230711,131000,110927500,66100,66100,66100,66100,0
|
|
20230711,130900,110927500,66100,66100,66100,66100,0
|
|
20230711,130800,110927500,66100,66100,66100,66100,0
|
|
20230711,130700,110927500,66100,66100,66100,66100,0
|
|
20230711,130600,110927500,66100,66100,66100,66100,0
|
|
20230711,130500,110927500,66100,66100,66100,66100,0
|
|
20230711,130400,110927500,66100,66100,66100,66100,0
|
|
20230711,130300,110927500,66100,66100,66100,66100,0
|
|
20230711,130200,110927500,66100,66100,66100,66100,0
|
|
20230711,130100,110927500,66100,66100,66100,66100,0
|
|
20230711,130000,110927500,66100,66100,66100,66100,0
|
|
20230711,125900,110927500,66100,66100,66100,66100,1
|
|
20230711,125800,110861400,66000,66000,66000,66000,0
|
|
20230711,125700,110861400,66000,66000,66000,66000,0
|
|
20230711,125600,110861400,66000,66000,66000,66000,0
|
|
20230711,125500,110861400,66000,66000,66000,66000,0
|
|
20230711,125400,110861400,66000,66000,66000,66000,3
|
|
20230711,125300,110663400,66000,66000,66000,66000,12
|
|
20230711,125200,109871400,66000,66000,66000,66000,0
|
|
20230711,125100,109871400,66000,66000,66000,66000,0
|
|
20230711,125000,109871400,66000,66000,66000,66000,0
|
|
20230711,124900,109871400,66000,66000,66000,66000,1
|
|
20230711,124800,109805400,65800,65800,65800,65800,0
|
|
20230711,124700,109805400,65800,65800,65800,65800,0
|
|
20230711,124600,109805400,65800,65800,65800,65800,0
|
|
20230711,124500,109805400,65800,65800,65800,65800,5
|
|
20230711,124400,109476400,65800,65800,65800,65800,0
|
|
20230711,124300,109476400,65800,65800,65800,65800,0
|
|
20230711,124200,109476400,65800,65800,65800,65800,0
|
|
20230711,124100,109476400,65800,65800,65800,65800,0
|
|
20230711,124000,109476400,65800,65800,65800,65800,0
|
|
20230711,123900,109476400,65800,65800,65800,65800,0
|
|
20230711,123800,109476400,65800,65800,65800,65800,0
|
|
20230711,123700,109476400,65800,65800,65800,65800,0
|
|
20230711,123600,109476400,65800,65800,65800,65800,0
|
|
20230711,123500,109476400,65800,65800,65800,65800,0
|
|
20230711,123400,109476400,65800,65800,65800,65800,0
|
|
20230711,123300,109476400,65800,65800,65800,65800,0
|
|
20230711,123200,109476400,65800,65800,65800,65800,0
|
|
20230711,123100,109476400,65800,65800,65800,65800,0
|
|
20230711,123000,109476400,65800,65800,65800,65800,0
|
|
20230711,122900,109476400,65800,65800,65800,65800,0
|
|
20230711,122800,109476400,65800,65800,65800,65800,0
|
|
20230711,122700,109476400,65800,65800,65800,65800,0
|
|
20230711,122600,109476400,65800,65800,65800,65800,2
|
|
20230711,122500,109344800,66000,66000,66000,66000,0
|
|
20230711,122400,109344800,66000,66000,66000,66000,0
|
|
20230711,122300,109344800,66000,66000,66000,66000,0
|
|
20230711,122200,109344800,66000,66000,66000,66000,0
|
|
20230711,122100,109344800,66000,66000,66000,66000,0
|
|
20230711,122000,109344800,66000,66000,66000,66000,0
|
|
20230711,121900,109344800,66000,66000,66000,66000,0
|
|
20230711,121800,109344800,66000,66000,66000,66000,0
|
|
20230711,121700,109344800,66000,66000,66000,66000,0
|
|
20230711,121600,109344800,66000,66000,66000,66000,0
|
|
20230711,121500,109344800,66000,66000,66000,66000,0
|
|
20230711,121400,109344800,66000,66000,66000,66000,0
|
|
20230711,121300,109344800,66000,66000,66000,66000,0
|
|
20230711,121200,109344800,66000,66000,66000,66000,0
|
|
20230711,121100,109344800,66000,66000,66000,66000,0
|
|
20230711,121000,109344800,66000,66000,66000,66000,26
|
|
20230711,120900,107628800,66000,66000,66000,66000,0
|
|
20230711,120800,107628800,66000,66000,66000,66000,0
|
|
20230711,120700,107628800,66000,66000,66000,66000,1
|
|
20230711,120600,107562800,65700,65700,65700,65700,0
|
|
20230711,120500,107562800,65700,65700,65700,65700,0
|
|
20230711,120400,107562800,65700,65700,65700,65700,0
|
|
20230711,120300,107562800,65700,65700,65700,65700,0
|
|
20230711,120200,107562800,65700,65700,65700,65700,4
|
|
20230711,120100,107300000,65600,65600,65600,65600,0
|
|
20230711,120000,107300000,65600,65600,65600,65600,10
|
|
20230711,115900,106644000,65600,65600,65600,65600,14
|
|
20230711,115800,105725600,65600,65600,65600,65600,0
|
|
20230711,115700,105725600,65600,65600,65600,65600,0
|
|
20230711,115600,105725600,65600,65600,65600,65600,3
|
|
20230711,115500,105528800,65600,65600,65600,65600,10
|
|
20230711,115400,104872800,65600,65600,65600,65600,4
|
|
20230711,115300,104610400,65600,65600,65600,65600,2
|
|
20230711,115200,104479200,65600,65600,65600,65600,0
|
|
20230711,115100,104479200,65600,65600,65600,65600,3
|
|
20230711,115000,104282400,65600,65600,65700,65600,8
|
|
20230711,114900,103757500,65600,65600,65600,65600,4
|
|
20230711,114800,103495100,65600,65600,65600,65600,6
|
|
20230711,114700,103101500,65600,65600,65600,65600,4
|
|
20230711,114600,102839100,65600,65600,65700,65600,11
|
|
20230711,114500,102117100,65700,65700,65700,65600,21
|
|
20230711,114400,100737600,65700,65700,65700,65700,1
|
|
20230711,114300,100671900,65600,65600,65600,65600,3
|
|
20230711,114200,100475100,65600,65600,65600,65600,0
|
|
20230711,114100,100475100,65600,65600,65600,65600,13
|
|
20230711,114000,99622300,65600,65600,65600,65600,4
|
|
20230711,113900,99359900,65600,65600,65600,65600,0
|
|
20230711,113800,99359900,65600,65600,65600,65600,4
|
|
20230711,113700,99097500,65600,65600,65600,65600,6
|
|
20230711,113600,98703900,65600,65600,65600,65600,10
|
|
20230711,113500,98047900,65600,65600,65600,65600,2
|
|
20230711,113400,97916700,65600,65600,65600,65600,2
|
|
20230711,113300,97785500,65600,65600,65600,65600,3
|
|
20230711,113200,97588700,65600,65600,65600,65600,8
|
|
20230711,113100,97063900,65600,65700,66000,65600,6
|
|
20230711,113000,96669300,65600,65600,65600,65600,3
|
|
20230711,112900,96472500,65600,65600,65600,65600,3
|
|
20230711,112800,96275700,65600,65600,65600,65600,1
|
|
20230711,112700,96210100,65600,65600,65600,65600,9
|
|
20230711,112600,95619700,65600,65600,65600,65600,6
|
|
20230711,112500,95226100,65600,65600,65600,65600,2
|
|
20230711,112400,95094900,65600,65600,65600,65600,0
|
|
20230711,112300,95094900,65600,65600,65600,65600,12
|
|
20230711,112200,94307700,65600,65600,65600,65600,6
|
|
20230711,112100,93914100,65600,65600,65600,65600,0
|
|
20230711,112000,93914100,65600,65600,65600,65600,5
|
|
20230711,111900,93586100,65600,65600,65600,65600,4
|
|
20230711,111800,93323700,65700,65600,65700,65600,6
|
|
20230711,111700,92930000,65700,65700,65700,65700,5
|
|
20230711,111600,92601500,65600,65600,65600,65600,0
|
|
20230711,111500,92601500,65600,65700,65700,65600,6
|
|
20230711,111400,92207700,65600,65600,65600,65600,4
|
|
20230711,111300,91945300,65600,65600,65600,65600,9
|
|
20230711,111200,91354900,65600,65600,65600,65600,4
|
|
20230711,111100,91092500,65600,65600,65600,65600,3
|
|
20230711,111000,90895700,65600,65600,65600,65600,1
|
|
20230711,110900,90830100,65600,65600,65700,65600,143
|
|
20230711,110800,81435800,65600,65600,65600,65600,4
|
|
20230711,110700,81173400,65600,65600,65600,65600,3
|
|
20230711,110600,80976600,65700,65700,65700,65700,0
|
|
20230711,110500,80976600,65700,65700,65700,65700,37
|
|
20230711,110400,78545700,65700,65700,65700,65700,9
|
|
20230711,110300,77954400,65700,65700,65700,65700,4
|
|
20230711,110200,77691600,65700,65700,65700,65700,3
|
|
20230711,110100,77494500,65700,65700,65700,65700,4
|
|
20230711,110000,77231700,65800,65700,65800,65700,4
|
|
20230711,105900,76968800,65700,65700,65700,65700,9
|
|
20230711,105800,76377500,65700,65700,65700,65700,2
|
|
20230711,105700,76246100,65700,65700,65700,65700,3
|
|
20230711,105600,76049000,65700,65700,65700,65700,42
|
|
20230711,105500,73289600,65700,65800,65800,65700,29
|
|
20230711,105400,71382700,65800,65700,65800,65700,18
|
|
20230711,105300,70198600,65700,65700,65700,65700,3
|
|
20230711,105200,70001500,65700,65700,65700,65700,2
|
|
20230711,105100,69870100,65700,65700,65700,65700,5
|
|
20230711,105000,69541600,65700,65700,65800,65700,10
|
|
20230711,104900,68884500,65700,65700,65700,65700,3
|
|
20230711,104800,68687400,65700,65700,65700,65700,0
|
|
20230711,104700,68687400,65700,65700,65700,65700,2
|
|
20230711,104600,68556000,65700,65700,65700,65700,13
|
|
20230711,104500,67701900,65700,65700,65700,65700,3
|
|
20230711,104400,67504800,65700,65700,65700,65700,2
|
|
20230711,104300,67373400,65700,65700,65700,65700,4
|
|
20230711,104200,67110600,65700,65700,65700,65700,2
|
|
20230711,104100,66979200,65700,65700,65700,65700,9
|
|
20230711,104000,66387900,65700,65700,65800,65700,4
|
|
20230711,103900,66125000,65700,65700,65700,65700,2
|
|
20230711,103800,65993600,65700,65700,65700,65700,2
|
|
20230711,103700,65862200,65700,65700,65700,65700,5
|
|
20230711,103600,65533700,65700,65700,65700,65700,9
|
|
20230711,103500,64942400,65700,65700,65700,65700,3
|
|
20230711,103400,64745300,65700,65700,65700,65700,3
|
|
20230711,103300,64548200,65700,65700,65700,65700,5
|
|
20230711,103200,64219700,65700,65800,65800,65700,7
|
|
20230711,103100,63759700,65700,65700,65700,65700,4
|
|
20230711,103000,63496900,65700,65700,65700,65700,3
|
|
20230711,102900,63299800,65700,65700,65700,65700,0
|
|
20230711,102800,63299800,65700,65700,65700,65700,6
|
|
20230711,102700,62905600,65700,65800,65800,65700,11
|
|
20230711,102600,62181900,65800,65800,65800,65800,0
|
|
20230711,102500,62181900,65800,65800,65800,65800,4
|
|
20230711,102400,61918700,65800,65800,65800,65800,3
|
|
20230711,102300,61721300,65800,65800,65800,65800,10
|
|
20230711,102200,61063300,65800,65800,65800,65800,4
|
|
20230711,102100,60800100,65800,65800,65800,65800,1
|
|
20230711,102000,60734300,65800,65800,65800,65800,4
|
|
20230711,101900,60471100,65800,65800,65800,65800,4
|
|
20230711,101800,60207900,65800,65800,65800,65800,8
|
|
20230711,101700,59681500,65800,65800,65800,65800,4
|
|
20230711,101600,59418300,65800,65800,65800,65800,3
|
|
20230711,101500,59220900,65800,65800,65800,65800,3
|
|
20230711,101400,59023500,65800,65800,65800,65800,2
|
|
20230711,101300,58891900,65800,65800,65800,65800,11
|
|
20230711,101200,58168100,65800,65800,65800,65800,2
|
|
20230711,101100,58036500,65800,65800,65800,65800,1
|
|
20230711,101000,57970700,65800,65800,65800,65800,6
|
|
20230711,100900,57575900,65800,65800,65800,65800,11
|
|
20230711,100800,56852100,65800,65800,65800,65800,2
|
|
20230711,100700,56720500,65800,65800,65800,65800,3
|
|
20230711,100600,56523100,65800,65800,65800,65800,1
|
|
20230711,100500,56457300,65800,65800,65800,65800,4
|
|
20230711,100400,56194100,65800,65800,65800,65800,10
|
|
20230711,100300,55536100,65900,65900,65900,65900,0
|
|
20230711,100200,55536100,65900,65900,65900,65900,37
|
|
20230711,100100,53097800,65900,65900,65900,65900,3
|
|
20230711,100000,52900100,65900,65900,65900,65900,9
|
|
20230711,095900,52307000,65900,65900,65900,65900,7
|
|
20230711,095800,51845700,66000,65900,66000,65900,3
|
|
20230711,095700,51647900,65900,65900,65900,65900,2
|
|
20230711,095600,51516100,65900,65900,65900,65900,6
|
|
20230711,095500,51120700,65900,65900,65900,65900,11
|
|
20230711,095400,50395800,65900,65900,65900,65900,3
|
|
20230711,095300,50198100,65800,65800,65800,65800,1
|
|
20230711,095200,50132300,65800,65800,65800,65800,3
|
|
20230711,095100,49934900,65800,65700,65800,65700,7
|
|
20230711,095000,49474700,65700,65800,65800,65700,9
|
|
20230711,094900,48882600,65800,65800,65800,65800,3
|
|
20230711,094800,48685200,65800,65800,65800,65800,2
|
|
20230711,094700,48553600,65800,65800,65800,65800,4
|
|
20230711,094600,48290400,65800,65800,65800,65800,10
|
|
20230711,094500,47632400,65800,65800,65800,65800,1
|
|
20230711,094400,47566600,65800,65600,65800,65600,27
|
|
20230711,094300,45790600,65700,65600,65700,65600,78
|
|
20230711,094200,40666900,65600,65600,65700,65500,115
|
|
20230711,094100,33122600,65600,65500,65700,65500,45
|
|
20230711,094000,30171400,65600,65700,65700,65600,102
|
|
20230711,093900,23480100,65700,65600,65700,65600,3
|
|
20230711,093800,23283100,66000,65600,66000,65600,9
|
|
20230711,093700,22690300,65900,65600,65900,65600,5
|
|
20230711,093600,22361700,65900,65600,65900,65600,9
|
|
20230711,093500,21770900,65600,65600,65600,65600,0
|
|
20230711,093400,21770900,65600,65600,65600,65600,6
|
|
20230711,093300,21377300,65600,65700,65700,65600,11
|
|
20230711,093200,20654800,65700,65700,65700,65600,8
|
|
20230711,093100,20129500,65900,65900,65900,65700,3
|
|
20230711,093000,19932000,65700,65700,65700,65700,2
|
|
20230711,092900,19800600,65900,65700,65900,65700,6
|
|
20230711,092800,19406100,65700,65700,65700,65700,3
|
|
20230711,092700,19209000,65700,65700,66000,65700,9
|
|
20230711,092600,18616500,66000,65700,66000,65700,3
|
|
20230711,092500,18418900,65600,65600,65600,65600,0
|
|
20230711,092400,18418900,65600,65600,65600,65600,3
|
|
20230711,092300,18222100,65700,65600,65700,65600,14
|
|
20230711,092200,17303600,65600,65700,65700,65600,4
|
|
20230711,092100,17041100,65600,65600,65600,65600,3
|
|
20230711,092000,16844300,65600,65600,65600,65600,2
|
|
20230711,091900,16713100,65600,65700,65700,65600,5
|
|
20230711,091800,16385000,65700,65900,65900,65600,70
|
|
20230711,091700,11786300,66300,65900,66300,65900,75
|
|
20230711,091600,6819000,65600,65500,65600,65500,12
|
|
20230711,091500,6032600,65500,65600,65600,65500,9
|
|
20230711,091400,5442400,65600,65600,65600,65600,4
|
|
20230711,091300,5180000,65600,65500,65600,65500,10
|
|
20230711,091200,4524200,65500,65500,65900,65500,5
|
|
20230711,091100,4196000,65700,65500,65700,65500,3
|
|
20230711,091000,3999300,65500,65600,65600,65500,4
|
|
20230711,090900,3737100,65600,65700,65700,65600,9
|
|
20230711,090800,3146500,65700,65700,65700,65700,0
|
|
20230711,090700,3146500,65700,65700,65700,65700,4
|
|
20230711,090600,2883700,65700,65600,65700,65600,5
|
|
20230711,090500,2555400,65600,65400,65600,65400,10
|
|
20230711,090400,1900300,65400,65500,65500,65400,9
|
|
20230711,090300,1311600,65400,65400,65400,65400,0
|
|
20230711,090200,1311600,65400,65400,65400,65400,3
|
|
20230711,090100,1115400,65500,65500,65500,65500,5
|
|
20230711,090000,787900,65500,65700,65700,65500,12
|