642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193900,136245700,67500,67500,67500,67500,54
|
|
20230712,193800,136245700,67500,67500,67500,67500,0
|
|
20230712,193700,136245700,67500,67500,67500,67500,0
|
|
20230712,193600,136245700,67500,67500,67500,67500,0
|
|
20230712,193500,136245700,67500,67500,67500,67500,0
|
|
20230712,193400,136245700,67500,67500,67500,67500,0
|
|
20230712,193300,136245700,67500,67500,67500,67500,0
|
|
20230712,193200,136245700,67500,67500,67500,67500,0
|
|
20230712,193100,136245700,67500,67500,67500,67500,0
|
|
20230712,193000,136245700,67500,67500,67500,67500,0
|
|
20230712,192900,136245700,67500,67500,67500,67500,0
|
|
20230712,192800,136245700,67500,67500,67500,67500,0
|
|
20230712,192700,136245700,67500,67500,67500,67500,0
|
|
20230712,192600,136245700,67500,67500,67500,67500,0
|
|
20230712,192500,136245700,67500,67500,67500,67500,0
|
|
20230712,192400,136245700,67500,67500,67500,67500,0
|
|
20230712,192300,136245700,67500,67500,67500,67500,0
|
|
20230712,192200,136245700,67500,67500,67500,67500,0
|
|
20230712,192100,136245700,67500,67500,67500,67500,0
|
|
20230712,192000,136245700,67500,67500,67500,67500,0
|
|
20230712,191900,136245700,67500,67500,67500,67500,0
|
|
20230712,191800,136245700,67500,67500,67500,67500,0
|
|
20230712,191700,136245700,67500,67500,67500,67500,0
|
|
20230712,191600,136245700,67500,67500,67500,67500,0
|
|
20230712,191500,136245700,67500,67500,67500,67500,0
|
|
20230712,191400,136245700,67500,67500,67500,67500,0
|
|
20230712,191300,136245700,67500,67500,67500,67500,0
|
|
20230712,191200,136245700,67500,67500,67500,67500,0
|
|
20230712,191100,136245700,67500,67500,67500,67500,0
|
|
20230712,191000,136245700,67500,67500,67500,67500,0
|
|
20230712,190900,136245700,67500,67500,67500,67500,54
|
|
20230712,190800,136245700,67500,67500,67500,67500,0
|
|
20230712,190700,136245700,67500,67500,67500,67500,0
|
|
20230712,190600,136245700,67500,67500,67500,67500,0
|
|
20230712,190500,136245700,67500,67500,67500,67500,0
|
|
20230712,190400,136245700,67500,67500,67500,67500,0
|
|
20230712,190300,136245700,67500,67500,67500,67500,0
|
|
20230712,190200,136245700,67500,67500,67500,67500,0
|
|
20230712,190100,136245700,67500,67500,67500,67500,0
|
|
20230712,190000,136245700,67500,67500,67500,67500,0
|
|
20230712,185900,136245700,67500,67500,67500,67500,0
|
|
20230712,185800,136245700,67500,67500,67500,67500,0
|
|
20230712,185700,136245700,67500,67500,67500,67500,0
|
|
20230712,185600,136245700,67500,67500,67500,67500,0
|
|
20230712,185500,136245700,67500,67500,67500,67500,0
|
|
20230712,185400,136245700,67500,67500,67500,67500,0
|
|
20230712,185300,136245700,67500,67500,67500,67500,0
|
|
20230712,185200,136245700,67500,67500,67500,67500,0
|
|
20230712,185100,136245700,67500,67500,67500,67500,0
|
|
20230712,185000,136245700,67500,67500,67500,67500,0
|
|
20230712,184900,136245700,67500,67500,67500,67500,0
|
|
20230712,184800,136245700,67500,67500,67500,67500,0
|
|
20230712,184700,136245700,67500,67500,67500,67500,0
|
|
20230712,184600,136245700,67500,67500,67500,67500,0
|
|
20230712,184500,136245700,67500,67500,67500,67500,0
|
|
20230712,184400,136245700,67500,67500,67500,67500,0
|
|
20230712,184300,136245700,67500,67500,67500,67500,0
|
|
20230712,184200,136245700,67500,67500,67500,67500,0
|
|
20230712,184100,136245700,67500,67500,67500,67500,0
|
|
20230712,184000,136245700,67500,67500,67500,67500,0
|
|
20230712,183900,136245700,67500,67500,67500,67500,54
|
|
20230712,183800,136245700,67500,67500,67500,67500,0
|
|
20230712,183700,136245700,67500,67500,67500,67500,0
|
|
20230712,183600,136245700,67500,67500,67500,67500,0
|
|
20230712,183500,136245700,67500,67500,67500,67500,0
|
|
20230712,183400,136245700,67500,67500,67500,67500,0
|
|
20230712,183300,136245700,67500,67500,67500,67500,0
|
|
20230712,183200,136245700,67500,67500,67500,67500,0
|
|
20230712,183100,136245700,67500,67500,67500,67500,0
|
|
20230712,183000,136245700,67500,67500,67500,67500,0
|
|
20230712,182900,136245700,67500,67500,67500,67500,0
|
|
20230712,182800,136245700,67500,67500,67500,67500,0
|
|
20230712,182700,136245700,67500,67500,67500,67500,0
|
|
20230712,182600,136245700,67500,67500,67500,67500,0
|
|
20230712,182500,136245700,67500,67500,67500,67500,0
|
|
20230712,182400,136245700,67500,67500,67500,67500,0
|
|
20230712,182300,136245700,67500,67500,67500,67500,0
|
|
20230712,182200,136245700,67500,67500,67500,67500,0
|
|
20230712,182100,136245700,67500,67500,67500,67500,0
|
|
20230712,182000,136245700,67500,67500,67500,67500,0
|
|
20230712,181900,136245700,67500,67500,67500,67500,0
|
|
20230712,181800,136245700,67500,67500,67500,67500,0
|
|
20230712,181700,136245700,67500,67500,67500,67500,0
|
|
20230712,181600,136245700,67500,67500,67500,67500,0
|
|
20230712,181500,136245700,67500,67500,67500,67500,0
|
|
20230712,181400,136245700,67500,67500,67500,67500,0
|
|
20230712,181300,136245700,67500,67500,67500,67500,0
|
|
20230712,181200,136245700,67500,67500,67500,67500,0
|
|
20230712,181100,136245700,67500,67500,67500,67500,0
|
|
20230712,181000,136245700,67500,67500,67500,67500,0
|
|
20230712,180900,136245700,67500,67500,67500,67500,54
|
|
20230712,180800,136245700,67500,67500,67500,67500,0
|
|
20230712,180700,136245700,67500,67500,67500,67500,0
|
|
20230712,180600,136245700,67500,67500,67500,67500,0
|
|
20230712,180500,136245700,67500,67500,67500,67500,0
|
|
20230712,180400,136245700,67500,67500,67500,67500,0
|
|
20230712,180300,136245700,67500,67500,67500,67500,0
|
|
20230712,180200,136245700,67500,67500,67500,67500,0
|
|
20230712,180100,136245700,67500,67500,67500,67500,0
|
|
20230712,180000,136245700,67500,67500,67500,67500,0
|
|
20230712,175900,136245700,67500,67500,67500,67500,0
|
|
20230712,175800,136245700,67500,67500,67500,67500,0
|
|
20230712,175700,136245700,67500,67500,67500,67500,0
|
|
20230712,175600,136245700,67500,67500,67500,67500,0
|
|
20230712,175500,136245700,67500,67500,67500,67500,0
|
|
20230712,175400,136245700,67500,67500,67500,67500,0
|
|
20230712,175300,136245700,67500,67500,67500,67500,0
|
|
20230712,175200,136245700,67500,67500,67500,67500,0
|
|
20230712,175100,136245700,67500,67500,67500,67500,0
|
|
20230712,175000,136245700,67500,67500,67500,67500,0
|
|
20230712,174900,136245700,67500,67500,67500,67500,0
|
|
20230712,174800,136245700,67500,67500,67500,67500,0
|
|
20230712,174700,136245700,67500,67500,67500,67500,0
|
|
20230712,174600,136245700,67500,67500,67500,67500,0
|
|
20230712,174500,136245700,67500,67500,67500,67500,0
|
|
20230712,174400,136245700,67500,67500,67500,67500,0
|
|
20230712,174300,136245700,67500,67500,67500,67500,0
|
|
20230712,174200,136245700,67500,67500,67500,67500,0
|
|
20230712,174100,136245700,67500,67500,67500,67500,0
|
|
20230712,174000,136245700,67500,67500,67500,67500,0
|
|
20230712,173900,136245700,67500,67500,67500,67500,54
|
|
20230712,173800,136245700,67500,67500,67500,67500,0
|
|
20230712,173700,136245700,67500,67500,67500,67500,0
|
|
20230712,173600,136245700,67500,67500,67500,67500,0
|
|
20230712,173500,136245700,67500,67500,67500,67500,0
|
|
20230712,173400,136245700,67500,67500,67500,67500,0
|
|
20230712,173300,136245700,67500,67500,67500,67500,0
|
|
20230712,173200,136245700,67500,67500,67500,67500,0
|
|
20230712,173100,136245700,67500,67500,67500,67500,0
|
|
20230712,173000,136245700,67500,67500,67500,67500,0
|
|
20230712,172900,136245700,67500,67500,67500,67500,0
|
|
20230712,172800,136245700,67500,67500,67500,67500,0
|
|
20230712,172700,136245700,67500,67500,67500,67500,0
|
|
20230712,172600,136245700,67500,67500,67500,67500,0
|
|
20230712,172500,136245700,67500,67500,67500,67500,0
|
|
20230712,172400,136245700,67500,67500,67500,67500,0
|
|
20230712,172300,136245700,67500,67500,67500,67500,0
|
|
20230712,172200,136245700,67500,67500,67500,67500,0
|
|
20230712,172100,136245700,67500,67500,67500,67500,0
|
|
20230712,172000,136245700,67500,67500,67500,67500,0
|
|
20230712,171900,136245700,67500,67500,67500,67500,0
|
|
20230712,171800,136245700,67500,67500,67500,67500,0
|
|
20230712,171700,136245700,67500,67500,67500,67500,0
|
|
20230712,171600,136245700,67500,67500,67500,67500,0
|
|
20230712,171500,136245700,67500,67500,67500,67500,0
|
|
20230712,171400,136245700,67500,67500,67500,67500,0
|
|
20230712,171300,136245700,67500,67500,67500,67500,0
|
|
20230712,171200,136245700,67500,67500,67500,67500,0
|
|
20230712,171100,136245700,67500,67500,67500,67500,0
|
|
20230712,171000,136245700,67500,67500,67500,67500,0
|
|
20230712,170900,136245700,67500,67500,67500,67500,54
|
|
20230712,170800,136245700,67500,67500,67500,67500,0
|
|
20230712,170700,136245700,67500,67500,67500,67500,0
|
|
20230712,170600,136245700,67500,67500,67500,67500,0
|
|
20230712,170500,136245700,67500,67500,67500,67500,0
|
|
20230712,170400,136245700,67500,67500,67500,67500,0
|
|
20230712,170300,136245700,67500,67500,67500,67500,0
|
|
20230712,170200,136245700,67500,67500,67500,67500,0
|
|
20230712,170100,136245700,67500,67500,67500,67500,0
|
|
20230712,170000,136245700,67500,67500,67500,67500,0
|
|
20230712,165900,136245700,67500,67500,67500,67500,0
|
|
20230712,165800,136245700,67500,67500,67500,67500,0
|
|
20230712,165700,136245700,67500,67500,67500,67500,0
|
|
20230712,165600,136245700,67500,67500,67500,67500,0
|
|
20230712,165500,136245700,67500,67500,67500,67500,0
|
|
20230712,165400,136245700,67500,67500,67500,67500,0
|
|
20230712,165300,136245700,67500,67500,67500,67500,0
|
|
20230712,165200,136245700,67500,67500,67500,67500,0
|
|
20230712,165100,136245700,67500,67500,67500,67500,0
|
|
20230712,165000,136245700,67500,67500,67500,67500,0
|
|
20230712,164900,136245700,67500,67500,67500,67500,0
|
|
20230712,164800,136245700,67500,67500,67500,67500,0
|
|
20230712,164700,136245700,67500,67500,67500,67500,0
|
|
20230712,164600,136245700,67500,67500,67500,67500,0
|
|
20230712,164500,136245700,67500,67500,67500,67500,0
|
|
20230712,164400,136245700,67500,67500,67500,67500,0
|
|
20230712,164300,136245700,67500,67500,67500,67500,0
|
|
20230712,164200,136245700,67500,67500,67500,67500,0
|
|
20230712,164100,136245700,67500,67500,67500,67500,0
|
|
20230712,164000,136245700,67500,67500,67500,67500,0
|
|
20230712,163900,136245700,67500,67500,67500,67500,54
|
|
20230712,163800,136245700,67500,67500,67500,67500,0
|
|
20230712,163700,136245700,67500,67500,67500,67500,0
|
|
20230712,163600,136245700,67500,67500,67500,67500,0
|
|
20230712,163500,136245700,67500,67500,67500,67500,0
|
|
20230712,163400,136245700,67500,67500,67500,67500,0
|
|
20230712,163300,136245700,67500,67500,67500,67500,0
|
|
20230712,163200,136245700,67500,67500,67500,67500,0
|
|
20230712,163100,136245700,67500,67500,67500,67500,0
|
|
20230712,163000,136245700,67500,67500,67500,67500,0
|
|
20230712,162900,136245700,67500,67500,67500,67500,0
|
|
20230712,162800,136245700,67500,67500,67500,67500,0
|
|
20230712,162700,136245700,67500,67500,67500,67500,0
|
|
20230712,162600,136245700,67500,67500,67500,67500,0
|
|
20230712,162500,136245700,67500,67500,67500,67500,0
|
|
20230712,162400,136245700,67500,67500,67500,67500,0
|
|
20230712,162300,136245700,67500,67500,67500,67500,0
|
|
20230712,162200,136245700,67500,67500,67500,67500,0
|
|
20230712,162100,136245700,67500,67500,67500,67500,0
|
|
20230712,162000,136245700,67500,67500,67500,67500,0
|
|
20230712,161900,136245700,67500,67500,67500,67500,0
|
|
20230712,161800,136245700,67500,67500,67500,67500,0
|
|
20230712,161700,136245700,67500,67500,67500,67500,0
|
|
20230712,161600,136245700,67500,67500,67500,67500,0
|
|
20230712,161500,136245700,67500,67500,67500,67500,0
|
|
20230712,161400,136245700,67500,67500,67500,67500,0
|
|
20230712,161300,136245700,67500,67500,67500,67500,0
|
|
20230712,161200,136245700,67500,67500,67500,67500,0
|
|
20230712,161100,136245700,67500,67500,67500,67500,0
|
|
20230712,161000,136245700,67500,67500,67500,67500,0
|
|
20230712,160900,136245700,67500,67500,67500,67500,54
|
|
20230712,160800,136245700,67500,67500,67500,67500,0
|
|
20230712,160700,136245700,67500,67500,67500,67500,0
|
|
20230712,160600,136245700,67500,67500,67500,67500,0
|
|
20230712,160500,136245700,67500,67500,67500,67500,0
|
|
20230712,160400,136245700,67500,67500,67500,67500,0
|
|
20230712,160300,136245700,67500,67500,67500,67500,0
|
|
20230712,160200,136245700,67500,67500,67500,67500,0
|
|
20230712,160100,136245700,67500,67500,67500,67500,0
|
|
20230712,160000,136245700,67500,67500,67500,67500,0
|
|
20230712,155900,136245700,67500,67500,67500,67500,0
|
|
20230712,155800,136245700,67500,67500,67500,67500,0
|
|
20230712,155700,136245700,67500,67500,67500,67500,0
|
|
20230712,155600,136245700,67500,67500,67500,67500,0
|
|
20230712,155500,136245700,67500,67500,67500,67500,0
|
|
20230712,155400,136245700,67500,67500,67500,67500,0
|
|
20230712,155300,136245700,67500,67500,67500,67500,0
|
|
20230712,155200,136245700,67500,67500,67500,67500,0
|
|
20230712,155100,136245700,67500,67500,67500,67500,0
|
|
20230712,155000,136245700,67500,67500,67500,67500,0
|
|
20230712,154900,136245700,67500,67500,67500,67500,0
|
|
20230712,154800,136245700,67500,67500,67500,67500,0
|
|
20230712,154700,136245700,67500,67500,67500,67500,0
|
|
20230712,154600,136245700,67500,67500,67500,67500,0
|
|
20230712,154500,136245700,67500,67500,67500,67500,0
|
|
20230712,154400,136245700,67500,67500,67500,67500,0
|
|
20230712,154300,136245700,67500,67500,67500,67500,0
|
|
20230712,154200,136245700,67500,67500,67500,67500,0
|
|
20230712,154100,136245700,67500,67500,67500,67500,0
|
|
20230712,154000,136245700,67500,67500,67500,67500,0
|
|
20230712,153900,136245700,67500,67500,67500,67500,54
|
|
20230712,153800,136245700,67500,67500,67500,67500,0
|
|
20230712,153700,136245700,67500,67500,67500,67500,0
|
|
20230712,153600,136245700,67500,67500,67500,67500,0
|
|
20230712,153500,136245700,67500,67500,67500,67500,0
|
|
20230712,153400,136245700,67500,67500,67500,67500,0
|
|
20230712,153300,136245700,67500,67500,67500,67500,0
|
|
20230712,153200,136245700,67500,67500,67500,67500,0
|
|
20230712,153100,136245700,67500,67500,67500,67500,0
|
|
20230712,153000,136245700,67500,67500,67500,67500,54
|
|
20230712,152900,132600700,67200,67200,67200,67200,0
|
|
20230712,152800,132600700,67200,67200,67200,67200,0
|
|
20230712,152700,132600700,67200,67200,67200,67200,0
|
|
20230712,152600,132600700,67200,67200,67200,67200,0
|
|
20230712,152500,132600700,67200,67200,67200,67200,0
|
|
20230712,152400,132600700,67200,67200,67200,67200,0
|
|
20230712,152300,132600700,67200,67200,67200,67200,0
|
|
20230712,152200,132600700,67200,67200,67200,67200,0
|
|
20230712,152100,132600700,67200,67200,67200,67200,0
|
|
20230712,152000,132600700,67200,67200,67200,67200,0
|
|
20230712,151900,132600700,67200,67000,67200,67000,8
|
|
20230712,151800,132064100,67000,67000,67000,67000,7
|
|
20230712,151700,131595100,67000,67000,67000,67000,0
|
|
20230712,151600,131595100,67000,67000,67000,67000,0
|
|
20230712,151500,131595100,67000,67000,67000,67000,1
|
|
20230712,151400,131528100,67000,67000,67000,67000,0
|
|
20230712,151300,131528100,67000,67000,67000,67000,0
|
|
20230712,151200,131528100,67000,67000,67000,67000,0
|
|
20230712,151100,131528100,67000,67000,67000,67000,0
|
|
20230712,151000,131528100,67000,67000,67000,67000,1
|
|
20230712,150900,131461100,67000,67000,67000,67000,0
|
|
20230712,150800,131461100,67000,67000,67000,67000,11
|
|
20230712,150700,130724100,67100,67100,67100,67100,0
|
|
20230712,150600,130724100,67100,67100,67100,67100,0
|
|
20230712,150500,130724100,67100,67100,67100,67100,0
|
|
20230712,150400,130724100,67100,67100,67100,67100,0
|
|
20230712,150300,130724100,67100,67100,67100,67100,0
|
|
20230712,150200,130724100,67100,67100,67100,67100,0
|
|
20230712,150100,130724100,67100,67100,67100,67100,0
|
|
20230712,150000,130724100,67100,67200,67200,67100,2
|
|
20230712,145900,130589800,67300,67300,67300,67300,0
|
|
20230712,145800,130589800,67300,67300,67300,67300,0
|
|
20230712,145700,130589800,67300,67300,67300,67300,7
|
|
20230712,145600,130118700,67300,67300,67300,67300,0
|
|
20230712,145500,130118700,67300,67300,67300,67300,0
|
|
20230712,145400,130118700,67300,67300,67300,67300,0
|
|
20230712,145300,130118700,67300,67300,67300,67300,0
|
|
20230712,145200,130118700,67300,67300,67300,67300,0
|
|
20230712,145100,130118700,67300,67300,67300,67300,0
|
|
20230712,145000,130118700,67300,67300,67300,67300,0
|
|
20230712,144900,130118700,67300,67300,67300,67300,0
|
|
20230712,144800,130118700,67300,67300,67300,67300,0
|
|
20230712,144700,130118700,67300,67300,67300,67300,0
|
|
20230712,144600,130118700,67300,67300,67300,67300,0
|
|
20230712,144500,130118700,67300,67300,67300,67300,0
|
|
20230712,144400,130118700,67300,67300,67300,67300,0
|
|
20230712,144300,130118700,67300,67300,67300,67300,0
|
|
20230712,144200,130118700,67300,67300,67300,67300,0
|
|
20230712,144100,130118700,67300,67300,67300,67300,0
|
|
20230712,144000,130118700,67300,67300,67300,67300,0
|
|
20230712,143900,130118700,67300,67300,67300,67300,0
|
|
20230712,143800,130118700,67300,67300,67300,67300,0
|
|
20230712,143700,130118700,67300,67300,67300,67300,0
|
|
20230712,143600,130118700,67300,67300,67300,67300,0
|
|
20230712,143500,130118700,67300,67300,67300,67300,0
|
|
20230712,143400,130118700,67300,67300,67300,67300,0
|
|
20230712,143300,130118700,67300,67300,67300,67300,0
|
|
20230712,143200,130118700,67300,67300,67300,67300,0
|
|
20230712,143100,130118700,67300,67300,67300,67300,0
|
|
20230712,143000,130118700,67300,67300,67300,67300,1
|
|
20230712,142900,130051400,67100,67100,67100,67100,0
|
|
20230712,142800,130051400,67100,67100,67100,67100,0
|
|
20230712,142700,130051400,67100,67100,67100,67100,0
|
|
20230712,142600,130051400,67100,67100,67100,67100,0
|
|
20230712,142500,130051400,67100,67100,67100,67100,0
|
|
20230712,142400,130051400,67100,67100,67100,67100,0
|
|
20230712,142300,130051400,67100,67100,67100,67100,0
|
|
20230712,142200,130051400,67100,67100,67100,67100,0
|
|
20230712,142100,130051400,67100,67100,67100,67100,94
|
|
20230712,142000,123744000,67100,67100,67100,67100,0
|
|
20230712,141900,123744000,67100,67100,67100,67100,0
|
|
20230712,141800,123744000,67100,67100,67100,67100,0
|
|
20230712,141700,123744000,67100,67100,67100,67100,0
|
|
20230712,141600,123744000,67100,67100,67100,67100,0
|
|
20230712,141500,123744000,67100,67100,67100,67100,0
|
|
20230712,141400,123744000,67100,67100,67100,67100,6
|
|
20230712,141300,123341400,67100,67100,67100,67100,0
|
|
20230712,141200,123341400,67100,67100,67100,67100,0
|
|
20230712,141100,123341400,67100,67100,67100,67100,0
|
|
20230712,141000,123341400,67100,67100,67100,67100,0
|
|
20230712,140900,123341400,67100,67100,67100,67100,0
|
|
20230712,140800,123341400,67100,67100,67100,67100,1
|
|
20230712,140700,123274300,67300,67300,67300,67300,0
|
|
20230712,140600,123274300,67300,67300,67300,67300,1
|
|
20230712,140500,123207000,67300,67300,67300,67300,0
|
|
20230712,140400,123207000,67300,67300,67300,67300,0
|
|
20230712,140300,123207000,67300,67300,67300,67300,0
|
|
20230712,140200,123207000,67300,67300,67300,67300,0
|
|
20230712,140100,123207000,67300,67300,67300,67300,0
|
|
20230712,140000,123207000,67300,67300,67300,67300,0
|
|
20230712,135900,123207000,67300,67300,67300,67300,0
|
|
20230712,135800,123207000,67300,67300,67300,67300,0
|
|
20230712,135700,123207000,67300,67300,67300,67300,0
|
|
20230712,135600,123207000,67300,67300,67300,67300,0
|
|
20230712,135500,123207000,67300,67300,67300,67300,1
|
|
20230712,135400,123139700,67100,67100,67100,67100,0
|
|
20230712,135300,123139700,67100,67100,67100,67100,1
|
|
20230712,135200,123072600,67500,67500,67500,67500,0
|
|
20230712,135100,123072600,67500,67500,67500,67500,0
|
|
20230712,135000,123072600,67500,67500,67500,67500,0
|
|
20230712,134900,123072600,67500,67500,67500,67500,0
|
|
20230712,134800,123072600,67500,67500,67500,67500,0
|
|
20230712,134700,123072600,67500,67500,67500,67500,0
|
|
20230712,134600,123072600,67500,67500,67500,67500,0
|
|
20230712,134500,123072600,67500,67500,67500,67500,0
|
|
20230712,134400,123072600,67500,67500,67500,67500,0
|
|
20230712,134300,123072600,67500,67500,67500,67500,0
|
|
20230712,134200,123072600,67500,67500,67500,67500,0
|
|
20230712,134100,123072600,67500,67500,67500,67500,0
|
|
20230712,134000,123072600,67500,67500,67500,67500,0
|
|
20230712,133900,123072600,67500,67500,67500,67500,0
|
|
20230712,133800,123072600,67500,67500,67500,67500,0
|
|
20230712,133700,123072600,67500,67500,67500,67500,0
|
|
20230712,133600,123072600,67500,67500,67500,67500,1
|
|
20230712,133500,123005100,67500,67500,67500,67500,0
|
|
20230712,133400,123005100,67500,67500,67500,67500,0
|
|
20230712,133300,123005100,67500,67500,67500,67500,0
|
|
20230712,133200,123005100,67500,67500,67500,67500,0
|
|
20230712,133100,123005100,67500,67500,67500,67500,0
|
|
20230712,133000,123005100,67500,67500,67500,67500,0
|
|
20230712,132900,123005100,67500,67500,67500,67500,0
|
|
20230712,132800,123005100,67500,67500,67500,67500,0
|
|
20230712,132700,123005100,67500,67500,67500,67500,0
|
|
20230712,132600,123005100,67500,67500,67500,67500,0
|
|
20230712,132500,123005100,67500,67500,67500,67500,0
|
|
20230712,132400,123005100,67500,67500,67500,67500,0
|
|
20230712,132300,123005100,67500,67500,67500,67500,0
|
|
20230712,132200,123005100,67500,67200,67500,67200,595
|
|
20230712,132100,82849400,67300,67300,67300,67300,0
|
|
20230712,132000,82849400,67300,67300,67300,67300,0
|
|
20230712,131900,82849400,67300,67300,67300,67300,0
|
|
20230712,131800,82849400,67300,67300,67300,67300,0
|
|
20230712,131700,82849400,67300,67300,67300,67300,0
|
|
20230712,131600,82849400,67300,67300,67300,67300,0
|
|
20230712,131500,82849400,67300,67300,67300,67300,0
|
|
20230712,131400,82849400,67300,67300,67300,67300,0
|
|
20230712,131300,82849400,67300,67300,67300,67300,0
|
|
20230712,131200,82849400,67300,67300,67300,67300,0
|
|
20230712,131100,82849400,67300,67300,67300,67300,0
|
|
20230712,131000,82849400,67300,67300,67300,67300,1
|
|
20230712,130900,82782100,67200,67200,67200,67200,0
|
|
20230712,130800,82782100,67200,67200,67200,67200,0
|
|
20230712,130700,82782100,67200,67200,67200,67200,1
|
|
20230712,130600,82714900,67200,67200,67200,67200,4
|
|
20230712,130500,82446100,66800,66800,66800,66800,0
|
|
20230712,130400,82446100,66800,66800,66800,66800,0
|
|
20230712,130300,82446100,66800,66800,66800,66800,0
|
|
20230712,130200,82446100,66800,66800,66800,66800,0
|
|
20230712,130100,82446100,66800,66800,66800,66800,0
|
|
20230712,130000,82446100,66800,66800,66800,66800,0
|
|
20230712,125900,82446100,66800,66800,66800,66800,0
|
|
20230712,125800,82446100,66800,66800,66800,66800,0
|
|
20230712,125700,82446100,66800,66800,66800,66800,0
|
|
20230712,125600,82446100,66800,66800,66800,66800,0
|
|
20230712,125500,82446100,66800,66800,66800,66800,0
|
|
20230712,125400,82446100,66800,67000,67000,66800,20
|
|
20230712,125300,81109400,67100,67100,67100,67100,0
|
|
20230712,125200,81109400,67100,67100,67100,67100,0
|
|
20230712,125100,81109400,67100,67100,67100,67100,0
|
|
20230712,125000,81109400,67100,67100,67100,67100,0
|
|
20230712,124900,81109400,67100,67100,67100,67100,0
|
|
20230712,124800,81109400,67100,67100,67100,67100,2
|
|
20230712,124700,80975200,67400,67400,67400,67400,0
|
|
20230712,124600,80975200,67400,67400,67400,67400,100
|
|
20230712,124500,74235200,67400,67400,67400,67400,0
|
|
20230712,124400,74235200,67400,67400,67400,67400,0
|
|
20230712,124300,74235200,67400,67200,67400,67200,3
|
|
20230712,124200,74033300,67200,67200,67200,67200,0
|
|
20230712,124100,74033300,67200,67200,67200,67200,20
|
|
20230712,124000,72689300,67200,67000,67200,67000,90
|
|
20230712,123900,66646000,67200,67200,67200,67200,0
|
|
20230712,123800,66646000,67200,67200,67200,67200,0
|
|
20230712,123700,66646000,67200,67200,67200,67200,0
|
|
20230712,123600,66646000,67200,67200,67200,67200,0
|
|
20230712,123500,66646000,67200,67200,67200,67200,0
|
|
20230712,123400,66646000,67200,67200,67200,67200,0
|
|
20230712,123300,66646000,67200,67200,67200,67200,0
|
|
20230712,123200,66646000,67200,67200,67200,67200,0
|
|
20230712,123100,66646000,67200,67200,67200,67200,0
|
|
20230712,123000,66646000,67200,67200,67200,67200,0
|
|
20230712,122900,66646000,67200,67200,67200,67200,6
|
|
20230712,122800,66242800,67000,67000,67000,67000,0
|
|
20230712,122700,66242800,67000,67000,67000,67000,0
|
|
20230712,122600,66242800,67000,67000,67000,67000,2
|
|
20230712,122500,66108800,67000,67000,67000,67000,0
|
|
20230712,122400,66108800,67000,67000,67000,67000,0
|
|
20230712,122300,66108800,67000,67000,67000,67000,0
|
|
20230712,122200,66108800,67000,67000,67000,67000,0
|
|
20230712,122100,66108800,67000,67000,67000,67000,0
|
|
20230712,122000,66108800,67000,67000,67000,67000,0
|
|
20230712,121900,66108800,67000,67000,67000,67000,0
|
|
20230712,121800,66108800,67000,67000,67000,67000,0
|
|
20230712,121700,66108800,67000,67000,67000,67000,28
|
|
20230712,121600,64232800,66900,66900,66900,66900,0
|
|
20230712,121500,64232800,66900,66900,66900,66900,12
|
|
20230712,121400,63430000,66800,66800,66800,66800,0
|
|
20230712,121300,63430000,66800,66800,66800,66800,0
|
|
20230712,121200,63430000,66800,66800,66800,66800,1
|
|
20230712,121100,63363200,66900,66900,66900,66900,0
|
|
20230712,121000,63363200,66900,66900,66900,66900,0
|
|
20230712,120900,63363200,66900,66900,66900,66900,0
|
|
20230712,120800,63363200,66900,66900,66900,66900,0
|
|
20230712,120700,63363200,66900,66900,66900,66900,0
|
|
20230712,120600,63363200,66900,66900,66900,66900,0
|
|
20230712,120500,63363200,66900,66900,66900,66900,0
|
|
20230712,120400,63363200,66900,66900,66900,66900,0
|
|
20230712,120300,63363200,66900,66900,66900,66900,1
|
|
20230712,120200,63296300,66900,66900,66900,66900,0
|
|
20230712,120100,63296300,66900,66900,66900,66900,0
|
|
20230712,120000,63296300,66900,66900,66900,66900,1
|
|
20230712,115900,63229400,66800,66800,66800,66800,5
|
|
20230712,115800,62895400,66800,66800,66800,66800,0
|
|
20230712,115700,62895400,66800,66800,66800,66800,1
|
|
20230712,115600,62828600,66800,66800,66800,66800,1
|
|
20230712,115500,62761800,66800,66800,66800,66800,0
|
|
20230712,115400,62761800,66800,66800,66800,66800,15
|
|
20230712,115300,61759800,66800,66800,66800,66800,0
|
|
20230712,115200,61759800,66800,66800,66800,66800,0
|
|
20230712,115100,61759800,66800,66800,66800,66800,0
|
|
20230712,115000,61759800,66800,66800,66800,66800,0
|
|
20230712,114900,61759800,66800,66800,66800,66800,0
|
|
20230712,114800,61759800,66800,66800,66800,66800,0
|
|
20230712,114700,61759800,66800,66800,66800,66800,0
|
|
20230712,114600,61759800,66800,66800,66800,66800,0
|
|
20230712,114500,61759800,66800,66800,66800,66800,0
|
|
20230712,114400,61759800,66800,66800,66800,66800,0
|
|
20230712,114300,61759800,66800,66800,66800,66800,0
|
|
20230712,114200,61759800,66800,66800,66800,66800,0
|
|
20230712,114100,61759800,66800,66800,66800,66800,0
|
|
20230712,114000,61759800,66800,66800,66800,66800,0
|
|
20230712,113900,61759800,66800,66800,66800,66800,0
|
|
20230712,113800,61759800,66800,66800,66800,66800,0
|
|
20230712,113700,61759800,66800,66800,66800,66800,0
|
|
20230712,113600,61759800,66800,66800,66800,66800,0
|
|
20230712,113500,61759800,66800,66800,66800,66800,0
|
|
20230712,113400,61759800,66800,66800,66800,66800,0
|
|
20230712,113300,61759800,66800,66800,66800,66800,0
|
|
20230712,113200,61759800,66800,66800,66800,66800,1
|
|
20230712,113100,61693000,66700,66700,66700,66700,0
|
|
20230712,113000,61693000,66700,66700,66700,66700,0
|
|
20230712,112900,61693000,66700,66700,66700,66700,0
|
|
20230712,112800,61693000,66700,66700,66700,66700,0
|
|
20230712,112700,61693000,66700,66600,66700,66600,54
|
|
20230712,112600,58092600,66600,66600,66600,66600,0
|
|
20230712,112500,58092600,66600,66600,66600,66600,0
|
|
20230712,112400,58092600,66600,66600,66600,66600,0
|
|
20230712,112300,58092600,66600,66600,66600,66600,0
|
|
20230712,112200,58092600,66600,66600,66600,66600,0
|
|
20230712,112100,58092600,66600,66600,66600,66600,0
|
|
20230712,112000,58092600,66600,66600,66600,66600,0
|
|
20230712,111900,58092600,66600,66600,66600,66600,0
|
|
20230712,111800,58092600,66600,66600,66600,66600,0
|
|
20230712,111700,58092600,66600,66600,66600,66600,0
|
|
20230712,111600,58092600,66600,66600,66600,66600,0
|
|
20230712,111500,58092600,66600,66600,66600,66600,10
|
|
20230712,111400,57426600,66600,66600,66600,66600,0
|
|
20230712,111300,57426600,66600,66600,66600,66600,0
|
|
20230712,111200,57426600,66600,66600,66600,66600,1
|
|
20230712,111100,57360000,66700,66700,66700,66700,15
|
|
20230712,111000,56359500,66700,66700,66700,66700,0
|
|
20230712,110900,56359500,66700,66700,66700,66700,0
|
|
20230712,110800,56359500,66700,66700,66700,66700,0
|
|
20230712,110700,56359500,66700,66700,66700,66700,2
|
|
20230712,110600,56226100,66700,66600,66700,66600,108
|
|
20230712,110500,49032500,66700,66700,66700,66700,2
|
|
20230712,110400,48899100,66600,66600,66600,66600,0
|
|
20230712,110300,48899100,66600,66600,66600,66600,0
|
|
20230712,110200,48899100,66600,66600,66600,66600,0
|
|
20230712,110100,48899100,66600,66600,66600,66600,0
|
|
20230712,110000,48899100,66600,66600,66600,66600,0
|
|
20230712,105900,48899100,66600,66600,66600,66600,10
|
|
20230712,105800,48233100,66500,66500,66500,66500,0
|
|
20230712,105700,48233100,66500,66500,66500,66500,0
|
|
20230712,105600,48233100,66500,66500,66500,66500,0
|
|
20230712,105500,48233100,66500,66400,66500,66400,21
|
|
20230712,105400,46838300,66400,66400,66400,66400,0
|
|
20230712,105300,46838300,66400,66400,66400,66400,0
|
|
20230712,105200,46838300,66400,66400,66400,66400,0
|
|
20230712,105100,46838300,66400,66400,66400,66400,0
|
|
20230712,105000,46838300,66400,66400,66400,66400,0
|
|
20230712,104900,46838300,66400,66400,66400,66400,0
|
|
20230712,104800,46838300,66400,66400,66400,66400,0
|
|
20230712,104700,46838300,66400,66400,66400,66400,0
|
|
20230712,104600,46838300,66400,66400,66400,66400,0
|
|
20230712,104500,46838300,66400,66400,66400,66400,0
|
|
20230712,104400,46838300,66400,66400,66400,66400,8
|
|
20230712,104300,46307100,66400,66400,66400,66400,25
|
|
20230712,104200,44647100,66400,66400,66400,66400,0
|
|
20230712,104100,44647100,66400,66500,66500,66400,3
|
|
20230712,104000,44447700,66500,66500,66500,66500,1
|
|
20230712,103900,44381200,66400,66400,66400,66400,0
|
|
20230712,103800,44381200,66400,66400,66400,66400,0
|
|
20230712,103700,44381200,66400,66400,66400,66400,0
|
|
20230712,103600,44381200,66400,66400,66400,66400,0
|
|
20230712,103500,44381200,66400,66400,66400,66400,0
|
|
20230712,103400,44381200,66400,66400,66400,66400,50
|
|
20230712,103300,41061200,66400,66400,66400,66400,5
|
|
20230712,103200,40729200,66400,66400,66400,66400,0
|
|
20230712,103100,40729200,66400,66400,66400,66400,0
|
|
20230712,103000,40729200,66400,66400,66400,66400,0
|
|
20230712,102900,40729200,66400,66400,66400,66400,11
|
|
20230712,102800,39998800,66400,66400,66400,66400,0
|
|
20230712,102700,39998800,66400,66400,66400,66400,0
|
|
20230712,102600,39998800,66400,66400,66400,66400,0
|
|
20230712,102500,39998800,66400,66400,66400,66400,2
|
|
20230712,102400,39866000,66400,66400,66400,66400,3
|
|
20230712,102300,39666800,66400,66400,66400,66400,0
|
|
20230712,102200,39666800,66400,66400,66400,66400,3
|
|
20230712,102100,39467600,66300,66300,66300,66300,1
|
|
20230712,102000,39401300,66400,66400,66400,66400,0
|
|
20230712,101900,39401300,66400,66400,66400,66400,0
|
|
20230712,101800,39401300,66400,66400,66400,66400,5
|
|
20230712,101700,39069300,66400,66400,66400,66400,0
|
|
20230712,101600,39069300,66400,66400,66400,66400,0
|
|
20230712,101500,39069300,66400,66400,66400,66400,0
|
|
20230712,101400,39069300,66400,66400,66400,66400,4
|
|
20230712,101300,38803700,66300,66300,66300,66300,2
|
|
20230712,101200,38671100,66300,66300,66300,66300,0
|
|
20230712,101100,38671100,66300,66300,66300,66300,0
|
|
20230712,101000,38671100,66300,66300,66300,66300,0
|
|
20230712,100900,38671100,66300,66300,66300,66300,0
|
|
20230712,100800,38671100,66300,66300,66300,66300,0
|
|
20230712,100700,38671100,66300,66300,66300,66300,1
|
|
20230712,100600,38604800,66400,66400,66400,66400,0
|
|
20230712,100500,38604800,66400,66400,66400,66400,0
|
|
20230712,100400,38604800,66400,66400,66400,66400,0
|
|
20230712,100300,38604800,66400,66400,66400,66400,0
|
|
20230712,100200,38604800,66400,66400,66400,66400,0
|
|
20230712,100100,38604800,66400,66400,66400,66400,0
|
|
20230712,100000,38604800,66400,66400,66400,66400,0
|
|
20230712,095900,38604800,66400,66400,66400,66400,0
|
|
20230712,095800,38604800,66400,66400,66400,66400,1
|
|
20230712,095700,38538400,66300,66300,66300,66300,0
|
|
20230712,095600,38538400,66300,66300,66300,66300,0
|
|
20230712,095500,38538400,66300,66300,66300,66300,0
|
|
20230712,095400,38538400,66300,66300,66300,66300,0
|
|
20230712,095300,38538400,66300,66300,66300,66300,0
|
|
20230712,095200,38538400,66300,66300,66300,66300,0
|
|
20230712,095100,38538400,66300,66300,66300,66300,0
|
|
20230712,095000,38538400,66300,66300,66300,66300,0
|
|
20230712,094900,38538400,66300,66300,66300,66300,0
|
|
20230712,094800,38538400,66300,66100,66300,66000,102
|
|
20230712,094700,31805700,66000,66000,66000,66000,0
|
|
20230712,094600,31805700,66000,66000,66000,66000,0
|
|
20230712,094500,31805700,66000,65700,66000,65700,9
|
|
20230712,094400,31212000,65700,65700,65700,65700,6
|
|
20230712,094300,30817800,65700,65700,65700,65700,37
|
|
20230712,094200,28386900,66000,66000,66000,66000,0
|
|
20230712,094100,28386900,66000,66000,66000,66000,0
|
|
20230712,094000,28386900,66000,66000,66000,66000,0
|
|
20230712,093900,28386900,66000,66000,66000,66000,0
|
|
20230712,093800,28386900,66000,66000,66000,66000,0
|
|
20230712,093700,28386900,66000,66000,66000,66000,0
|
|
20230712,093600,28386900,66000,66000,66000,66000,1
|
|
20230712,093500,28320900,65700,65700,65700,65700,0
|
|
20230712,093400,28320900,65700,65800,65800,65700,21
|
|
20230712,093300,26939400,65900,65900,65900,65900,0
|
|
20230712,093200,26939400,65900,65900,65900,65900,0
|
|
20230712,093100,26939400,65900,65900,65900,65900,9
|
|
20230712,093000,26346300,65800,65800,65800,65800,0
|
|
20230712,092900,26346300,65800,65800,65800,65800,0
|
|
20230712,092800,26346300,65800,65800,65800,65800,24
|
|
20230712,092700,24767100,65800,65800,65800,65800,0
|
|
20230712,092600,24767100,65800,65800,65800,65800,0
|
|
20230712,092500,24767100,65800,65700,66000,65700,247
|
|
20230712,092400,8517200,65700,65700,65700,65700,0
|
|
20230712,092300,8517200,65700,65700,65700,65700,0
|
|
20230712,092200,8517200,65700,65700,65700,65700,1
|
|
20230712,092100,8451500,65700,65700,65700,65700,1
|
|
20230712,092000,8385800,65700,65700,65700,65700,0
|
|
20230712,091900,8385800,65700,65700,65700,65700,0
|
|
20230712,091800,8385800,65700,65700,65700,65700,1
|
|
20230712,091700,8320100,65700,65700,65700,65700,4
|
|
20230712,091600,8057300,65700,65700,65700,65700,5
|
|
20230712,091500,7728800,65800,65800,65800,65800,11
|
|
20230712,091400,7005000,65700,65700,65700,65700,1
|
|
20230712,091300,6939300,65800,65800,65800,65800,0
|
|
20230712,091200,6939300,65800,65800,65800,65800,12
|
|
20230712,091100,6149700,66100,66100,66100,66100,61
|
|
20230712,091000,2117600,66500,65900,66500,65900,4
|
|
20230712,090900,1852800,66000,66000,66000,66000,0
|
|
20230712,090800,1852800,66000,66000,66000,66000,0
|
|
20230712,090700,1852800,66000,66000,66000,66000,0
|
|
20230712,090600,1852800,66000,66700,66700,66000,14
|
|
20230712,090500,927000,66100,66100,66100,66100,0
|
|
20230712,090400,927000,66100,66100,66100,66100,0
|
|
20230712,090300,927000,66100,66100,66100,66100,0
|
|
20230712,090200,927000,66100,66100,66100,66100,10
|
|
20230712,090100,266000,66500,66500,66500,66500,0
|
|
20230712,090000,266000,66500,66500,66500,66500,4
|