644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194100,162490400,67800,67800,67800,67800,81
|
|
20230713,194000,162490400,67800,67800,67800,67800,0
|
|
20230713,193900,162490400,67800,67800,67800,67800,0
|
|
20230713,193800,162490400,67800,67800,67800,67800,0
|
|
20230713,193700,162490400,67800,67800,67800,67800,0
|
|
20230713,193600,162490400,67800,67800,67800,67800,0
|
|
20230713,193500,162490400,67800,67800,67800,67800,0
|
|
20230713,193400,162490400,67800,67800,67800,67800,0
|
|
20230713,193300,162490400,67800,67800,67800,67800,0
|
|
20230713,193200,162490400,67800,67800,67800,67800,0
|
|
20230713,193100,162490400,67800,67800,67800,67800,0
|
|
20230713,193000,162490400,67800,67800,67800,67800,0
|
|
20230713,192900,162490400,67800,67800,67800,67800,0
|
|
20230713,192800,162490400,67800,67800,67800,67800,0
|
|
20230713,192700,162490400,67800,67800,67800,67800,0
|
|
20230713,192600,162490400,67800,67800,67800,67800,0
|
|
20230713,192500,162490400,67800,67800,67800,67800,0
|
|
20230713,192400,162490400,67800,67800,67800,67800,0
|
|
20230713,192300,162490400,67800,67800,67800,67800,0
|
|
20230713,192200,162490400,67800,67800,67800,67800,0
|
|
20230713,192100,162490400,67800,67800,67800,67800,0
|
|
20230713,192000,162490400,67800,67800,67800,67800,0
|
|
20230713,191900,162490400,67800,67800,67800,67800,0
|
|
20230713,191800,162490400,67800,67800,67800,67800,0
|
|
20230713,191700,162490400,67800,67800,67800,67800,0
|
|
20230713,191600,162490400,67800,67800,67800,67800,0
|
|
20230713,191500,162490400,67800,67800,67800,67800,0
|
|
20230713,191400,162490400,67800,67800,67800,67800,0
|
|
20230713,191300,162490400,67800,67800,67800,67800,0
|
|
20230713,191200,162490400,67800,67800,67800,67800,0
|
|
20230713,191100,162490400,67800,67800,67800,67800,81
|
|
20230713,191000,162490400,67800,67800,67800,67800,0
|
|
20230713,190900,162490400,67800,67800,67800,67800,0
|
|
20230713,190800,162490400,67800,67800,67800,67800,0
|
|
20230713,190700,162490400,67800,67800,67800,67800,0
|
|
20230713,190600,162490400,67800,67800,67800,67800,0
|
|
20230713,190500,162490400,67800,67800,67800,67800,0
|
|
20230713,190400,162490400,67800,67800,67800,67800,0
|
|
20230713,190300,162490400,67800,67800,67800,67800,0
|
|
20230713,190200,162490400,67800,67800,67800,67800,0
|
|
20230713,190100,162490400,67800,67800,67800,67800,0
|
|
20230713,190000,162490400,67800,67800,67800,67800,0
|
|
20230713,185900,162490400,67800,67800,67800,67800,0
|
|
20230713,185800,162490400,67800,67800,67800,67800,0
|
|
20230713,185700,162490400,67800,67800,67800,67800,0
|
|
20230713,185600,162490400,67800,67800,67800,67800,0
|
|
20230713,185500,162490400,67800,67800,67800,67800,0
|
|
20230713,185400,162490400,67800,67800,67800,67800,0
|
|
20230713,185300,162490400,67800,67800,67800,67800,0
|
|
20230713,185200,162490400,67800,67800,67800,67800,0
|
|
20230713,185100,162490400,67800,67800,67800,67800,0
|
|
20230713,185000,162490400,67800,67800,67800,67800,0
|
|
20230713,184900,162490400,67800,67800,67800,67800,0
|
|
20230713,184800,162490400,67800,67800,67800,67800,0
|
|
20230713,184700,162490400,67800,67800,67800,67800,0
|
|
20230713,184600,162490400,67800,67800,67800,67800,0
|
|
20230713,184500,162490400,67800,67800,67800,67800,0
|
|
20230713,184400,162490400,67800,67800,67800,67800,0
|
|
20230713,184300,162490400,67800,67800,67800,67800,0
|
|
20230713,184200,162490400,67800,67800,67800,67800,0
|
|
20230713,184100,162490400,67800,67800,67800,67800,81
|
|
20230713,184000,162490400,67800,67800,67800,67800,0
|
|
20230713,183900,162490400,67800,67800,67800,67800,0
|
|
20230713,183800,162490400,67800,67800,67800,67800,0
|
|
20230713,183700,162490400,67800,67800,67800,67800,0
|
|
20230713,183600,162490400,67800,67800,67800,67800,0
|
|
20230713,183500,162490400,67800,67800,67800,67800,0
|
|
20230713,183400,162490400,67800,67800,67800,67800,0
|
|
20230713,183300,162490400,67800,67800,67800,67800,0
|
|
20230713,183200,162490400,67800,67800,67800,67800,0
|
|
20230713,183100,162490400,67800,67800,67800,67800,0
|
|
20230713,183000,162490400,67800,67800,67800,67800,0
|
|
20230713,182900,162490400,67800,67800,67800,67800,0
|
|
20230713,182800,162490400,67800,67800,67800,67800,0
|
|
20230713,182700,162490400,67800,67800,67800,67800,0
|
|
20230713,182600,162490400,67800,67800,67800,67800,0
|
|
20230713,182500,162490400,67800,67800,67800,67800,0
|
|
20230713,182400,162490400,67800,67800,67800,67800,0
|
|
20230713,182300,162490400,67800,67800,67800,67800,0
|
|
20230713,182200,162490400,67800,67800,67800,67800,0
|
|
20230713,182100,162490400,67800,67800,67800,67800,0
|
|
20230713,182000,162490400,67800,67800,67800,67800,0
|
|
20230713,181900,162490400,67800,67800,67800,67800,0
|
|
20230713,181800,162490400,67800,67800,67800,67800,0
|
|
20230713,181700,162490400,67800,67800,67800,67800,0
|
|
20230713,181600,162490400,67800,67800,67800,67800,0
|
|
20230713,181500,162490400,67800,67800,67800,67800,0
|
|
20230713,181400,162490400,67800,67800,67800,67800,0
|
|
20230713,181300,162490400,67800,67800,67800,67800,0
|
|
20230713,181200,162490400,67800,67800,67800,67800,0
|
|
20230713,181100,162490400,67800,67800,67800,67800,81
|
|
20230713,181000,162490400,67800,67800,67800,67800,0
|
|
20230713,180900,162490400,67800,67800,67800,67800,0
|
|
20230713,180800,162490400,67800,67800,67800,67800,0
|
|
20230713,180700,162490400,67800,67800,67800,67800,0
|
|
20230713,180600,162490400,67800,67800,67800,67800,0
|
|
20230713,180500,162490400,67800,67800,67800,67800,0
|
|
20230713,180400,162490400,67800,67800,67800,67800,0
|
|
20230713,180300,162490400,67800,67800,67800,67800,0
|
|
20230713,180200,162490400,67800,67800,67800,67800,0
|
|
20230713,180100,162490400,67800,67800,67800,67800,0
|
|
20230713,180000,162490400,67800,67800,67800,67800,0
|
|
20230713,175900,162490400,67800,67800,67800,67800,0
|
|
20230713,175800,162490400,67800,67800,67800,67800,0
|
|
20230713,175700,162490400,67800,67800,67800,67800,0
|
|
20230713,175600,162490400,67800,67800,67800,67800,0
|
|
20230713,175500,162490400,67800,67800,67800,67800,0
|
|
20230713,175400,162490400,67800,67800,67800,67800,0
|
|
20230713,175300,162490400,67800,67800,67800,67800,0
|
|
20230713,175200,162490400,67800,67800,67800,67800,0
|
|
20230713,175100,162490400,67800,67800,67800,67800,0
|
|
20230713,175000,162490400,67800,67800,67800,67800,0
|
|
20230713,174900,162490400,67800,67800,67800,67800,0
|
|
20230713,174800,162490400,67800,67800,67800,67800,0
|
|
20230713,174700,162490400,67800,67800,67800,67800,0
|
|
20230713,174600,162490400,67800,67800,67800,67800,0
|
|
20230713,174500,162490400,67800,67800,67800,67800,0
|
|
20230713,174400,162490400,67800,67800,67800,67800,0
|
|
20230713,174300,162490400,67800,67800,67800,67800,0
|
|
20230713,174200,162490400,67800,67800,67800,67800,0
|
|
20230713,174100,162490400,67800,67800,67800,67800,81
|
|
20230713,174000,162490400,67800,67800,67800,67800,0
|
|
20230713,173900,162490400,67800,67800,67800,67800,0
|
|
20230713,173800,162490400,67800,67800,67800,67800,0
|
|
20230713,173700,162490400,67800,67800,67800,67800,0
|
|
20230713,173600,162490400,67800,67800,67800,67800,0
|
|
20230713,173500,162490400,67800,67800,67800,67800,0
|
|
20230713,173400,162490400,67800,67800,67800,67800,0
|
|
20230713,173300,162490400,67800,67800,67800,67800,0
|
|
20230713,173200,162490400,67800,67800,67800,67800,0
|
|
20230713,173100,162490400,67800,67800,67800,67800,0
|
|
20230713,173000,162490400,67800,67800,67800,67800,0
|
|
20230713,172900,162490400,67800,67800,67800,67800,0
|
|
20230713,172800,162490400,67800,67800,67800,67800,0
|
|
20230713,172700,162490400,67800,67800,67800,67800,0
|
|
20230713,172600,162490400,67800,67800,67800,67800,0
|
|
20230713,172500,162490400,67800,67800,67800,67800,0
|
|
20230713,172400,162490400,67800,67800,67800,67800,0
|
|
20230713,172300,162490400,67800,67800,67800,67800,0
|
|
20230713,172200,162490400,67800,67800,67800,67800,0
|
|
20230713,172100,162490400,67800,67800,67800,67800,0
|
|
20230713,172000,162490400,67800,67800,67800,67800,0
|
|
20230713,171900,162490400,67800,67800,67800,67800,0
|
|
20230713,171800,162490400,67800,67800,67800,67800,0
|
|
20230713,171700,162490400,67800,67800,67800,67800,0
|
|
20230713,171600,162490400,67800,67800,67800,67800,0
|
|
20230713,171500,162490400,67800,67800,67800,67800,0
|
|
20230713,171400,162490400,67800,67800,67800,67800,0
|
|
20230713,171300,162490400,67800,67800,67800,67800,0
|
|
20230713,171200,162490400,67800,67800,67800,67800,0
|
|
20230713,171100,162490400,67800,67800,67800,67800,81
|
|
20230713,171000,162490400,67800,67800,67800,67800,0
|
|
20230713,170900,162490400,67800,67800,67800,67800,0
|
|
20230713,170800,162490400,67800,67800,67800,67800,0
|
|
20230713,170700,162490400,67800,67800,67800,67800,0
|
|
20230713,170600,162490400,67800,67800,67800,67800,0
|
|
20230713,170500,162490400,67800,67800,67800,67800,0
|
|
20230713,170400,162490400,67800,67800,67800,67800,0
|
|
20230713,170300,162490400,67800,67800,67800,67800,0
|
|
20230713,170200,162490400,67800,67800,67800,67800,0
|
|
20230713,170100,162490400,67800,67800,67800,67800,0
|
|
20230713,170000,162490400,67800,67800,67800,67800,0
|
|
20230713,165900,162490400,67800,67800,67800,67800,0
|
|
20230713,165800,162490400,67800,67800,67800,67800,0
|
|
20230713,165700,162490400,67800,67800,67800,67800,0
|
|
20230713,165600,162490400,67800,67800,67800,67800,0
|
|
20230713,165500,162490400,67800,67800,67800,67800,0
|
|
20230713,165400,162490400,67800,67800,67800,67800,0
|
|
20230713,165300,162490400,67800,67800,67800,67800,0
|
|
20230713,165200,162490400,67800,67800,67800,67800,0
|
|
20230713,165100,162490400,67800,67800,67800,67800,0
|
|
20230713,165000,162490400,67800,67800,67800,67800,0
|
|
20230713,164900,162490400,67800,67800,67800,67800,0
|
|
20230713,164800,162490400,67800,67800,67800,67800,0
|
|
20230713,164700,162490400,67800,67800,67800,67800,0
|
|
20230713,164600,162490400,67800,67800,67800,67800,0
|
|
20230713,164500,162490400,67800,67800,67800,67800,0
|
|
20230713,164400,162490400,67800,67800,67800,67800,0
|
|
20230713,164300,162490400,67800,67800,67800,67800,0
|
|
20230713,164200,162490400,67800,67800,67800,67800,0
|
|
20230713,164100,162490400,67800,67800,67800,67800,81
|
|
20230713,164000,162490400,67800,67800,67800,67800,0
|
|
20230713,163900,162490400,67800,67800,67800,67800,0
|
|
20230713,163800,162490400,67800,67800,67800,67800,0
|
|
20230713,163700,162490400,67800,67800,67800,67800,0
|
|
20230713,163600,162490400,67800,67800,67800,67800,0
|
|
20230713,163500,162490400,67800,67800,67800,67800,0
|
|
20230713,163400,162490400,67800,67800,67800,67800,0
|
|
20230713,163300,162490400,67800,67800,67800,67800,0
|
|
20230713,163200,162490400,67800,67800,67800,67800,0
|
|
20230713,163100,162490400,67800,67800,67800,67800,0
|
|
20230713,163000,162490400,67800,67800,67800,67800,0
|
|
20230713,162900,162490400,67800,67800,67800,67800,0
|
|
20230713,162800,162490400,67800,67800,67800,67800,0
|
|
20230713,162700,162490400,67800,67800,67800,67800,0
|
|
20230713,162600,162490400,67800,67800,67800,67800,0
|
|
20230713,162500,162490400,67800,67800,67800,67800,0
|
|
20230713,162400,162490400,67800,67800,67800,67800,0
|
|
20230713,162300,162490400,67800,67800,67800,67800,0
|
|
20230713,162200,162490400,67800,67800,67800,67800,0
|
|
20230713,162100,162490400,67800,67800,67800,67800,0
|
|
20230713,162000,162490400,67800,67800,67800,67800,0
|
|
20230713,161900,162490400,67800,67800,67800,67800,0
|
|
20230713,161800,162490400,67800,67800,67800,67800,0
|
|
20230713,161700,162490400,67800,67800,67800,67800,0
|
|
20230713,161600,162490400,67800,67800,67800,67800,0
|
|
20230713,161500,162490400,67800,67800,67800,67800,0
|
|
20230713,161400,162490400,67800,67800,67800,67800,0
|
|
20230713,161300,162490400,67800,67800,67800,67800,0
|
|
20230713,161200,162490400,67800,67800,67800,67800,0
|
|
20230713,161100,162490400,67800,67800,67800,67800,81
|
|
20230713,161000,162490400,67800,67800,67800,67800,0
|
|
20230713,160900,162490400,67800,67800,67800,67800,0
|
|
20230713,160800,162490400,67800,67800,67800,67800,0
|
|
20230713,160700,162490400,67800,67800,67800,67800,0
|
|
20230713,160600,162490400,67800,67800,67800,67800,0
|
|
20230713,160500,162490400,67800,67800,67800,67800,0
|
|
20230713,160400,162490400,67800,67800,67800,67800,0
|
|
20230713,160300,162490400,67800,67800,67800,67800,0
|
|
20230713,160200,162490400,67800,67800,67800,67800,0
|
|
20230713,160100,162490400,67800,67800,67800,67800,0
|
|
20230713,160000,162490400,67800,67800,67800,67800,0
|
|
20230713,155900,162490400,67800,67800,67800,67800,0
|
|
20230713,155800,162490400,67800,67800,67800,67800,0
|
|
20230713,155700,162490400,67800,67800,67800,67800,0
|
|
20230713,155600,162490400,67800,67800,67800,67800,0
|
|
20230713,155500,162490400,67800,67800,67800,67800,0
|
|
20230713,155400,162490400,67800,67800,67800,67800,0
|
|
20230713,155300,162490400,67800,67800,67800,67800,0
|
|
20230713,155200,162490400,67800,67800,67800,67800,0
|
|
20230713,155100,162490400,67800,67800,67800,67800,0
|
|
20230713,155000,162490400,67800,67800,67800,67800,0
|
|
20230713,154900,162490400,67800,67800,67800,67800,0
|
|
20230713,154800,162490400,67800,67800,67800,67800,0
|
|
20230713,154700,162490400,67800,67800,67800,67800,0
|
|
20230713,154600,162490400,67800,67800,67800,67800,0
|
|
20230713,154500,162490400,67800,67800,67800,67800,0
|
|
20230713,154400,162490400,67800,67800,67800,67800,0
|
|
20230713,154300,162490400,67800,67800,67800,67800,0
|
|
20230713,154200,162490400,67800,67800,67800,67800,0
|
|
20230713,154100,162490400,67800,67800,67800,67800,81
|
|
20230713,154000,162490400,67800,67800,67800,67800,0
|
|
20230713,153900,162490400,67800,67800,67800,67800,0
|
|
20230713,153800,162490400,67800,67800,67800,67800,0
|
|
20230713,153700,162490400,67800,67800,67800,67800,0
|
|
20230713,153600,162490400,67800,67800,67800,67800,0
|
|
20230713,153500,162490400,67800,67800,67800,67800,0
|
|
20230713,153400,162490400,67800,67800,67800,67800,0
|
|
20230713,153300,162490400,67800,67800,67800,67800,0
|
|
20230713,153200,162490400,67800,67800,67800,67800,0
|
|
20230713,153100,162490400,67800,67800,67800,67800,0
|
|
20230713,153000,162490400,67800,67800,67800,67800,81
|
|
20230713,152900,156998600,67400,67400,67400,67400,0
|
|
20230713,152800,156998600,67400,67400,67400,67400,0
|
|
20230713,152700,156998600,67400,67400,67400,67400,0
|
|
20230713,152600,156998600,67400,67400,67400,67400,0
|
|
20230713,152500,156998600,67400,67400,67400,67400,0
|
|
20230713,152400,156998600,67400,67400,67400,67400,0
|
|
20230713,152300,156998600,67400,67400,67400,67400,0
|
|
20230713,152200,156998600,67400,67400,67400,67400,0
|
|
20230713,152100,156998600,67400,67400,67400,67400,0
|
|
20230713,152000,156998600,67400,67400,67400,67400,0
|
|
20230713,151900,156998600,67400,67400,67400,67400,0
|
|
20230713,151800,156998600,67400,67400,67400,67400,9
|
|
20230713,151700,156392000,66800,67400,67400,66800,198
|
|
20230713,151600,143087300,67400,67300,67400,67300,70
|
|
20230713,151500,138376200,67400,67700,67700,67400,9
|
|
20230713,151400,137768500,67800,67800,67800,67700,255
|
|
20230713,151300,120504800,67700,67700,67800,67700,144
|
|
20230713,151200,110755700,67800,67800,67800,67700,72
|
|
20230713,151100,105881000,67700,67800,67800,67700,163
|
|
20230713,151000,94843500,67800,67800,67800,67700,5
|
|
20230713,150900,94504600,67800,67800,67800,67800,2
|
|
20230713,150800,94369000,67800,67800,67800,67800,4
|
|
20230713,150700,94097800,67800,67800,67800,67800,3
|
|
20230713,150600,93894400,67800,67800,67800,67800,3
|
|
20230713,150500,93691000,67800,67800,67800,67700,5
|
|
20230713,150400,93352100,67800,67800,67800,67800,4
|
|
20230713,150300,93080900,67800,67800,67800,67800,4
|
|
20230713,150200,92809700,67800,67800,67800,67800,1
|
|
20230713,150100,92741900,67800,67800,67800,67800,4
|
|
20230713,150000,92470700,67800,67800,67800,67700,4
|
|
20230713,145900,92199600,67800,67800,67800,67800,3
|
|
20230713,145800,91996200,67800,67800,67800,67800,4
|
|
20230713,145700,91725000,67800,67800,67800,67800,4
|
|
20230713,145600,91453800,67800,67800,67800,67800,4
|
|
20230713,145500,91182600,67800,67700,67800,67700,2
|
|
20230713,145400,91047100,67800,67800,67800,67800,4
|
|
20230713,145300,90775900,67800,67800,67800,67800,4
|
|
20230713,145200,90504700,67800,67700,67800,67700,2
|
|
20230713,145100,90369200,67700,67700,67700,67700,9
|
|
20230713,145000,89759900,67700,67700,67700,67700,6
|
|
20230713,144900,89353700,67700,67700,67700,67700,9
|
|
20230713,144800,88744400,67700,67700,67700,67700,1
|
|
20230713,144700,88676700,67700,67700,67700,67700,4
|
|
20230713,144600,88405900,67700,67600,67700,67600,4
|
|
20230713,144500,88135200,67700,67700,67700,67700,3
|
|
20230713,144400,87932100,67700,67700,67700,67700,4
|
|
20230713,144300,87661300,67700,67700,67700,67700,3
|
|
20230713,144200,87458200,67700,67700,67700,67700,4
|
|
20230713,144100,87187400,67700,67700,67700,67700,3
|
|
20230713,144000,86984300,67700,67700,67700,67700,3
|
|
20230713,143900,86781200,67700,67700,67700,67700,4
|
|
20230713,143800,86510400,67700,67700,67700,67700,4
|
|
20230713,143700,86239600,67700,67700,67700,67700,3
|
|
20230713,143600,86036500,67700,67600,67700,67600,3
|
|
20230713,143500,85833500,67600,67700,67700,67600,3
|
|
20230713,143400,85630600,67600,67700,67700,67600,4
|
|
20230713,143300,85360100,67600,67600,67600,67600,2
|
|
20230713,143200,85224900,67600,67600,67600,67600,3
|
|
20230713,143100,85022100,67600,67600,67600,67600,3
|
|
20230713,143000,84819300,67600,67600,67700,67600,13
|
|
20230713,142900,83940400,67700,67600,67700,67600,4
|
|
20230713,142800,83669900,67600,67600,67600,67600,3
|
|
20230713,142700,83467100,67600,67600,67700,67600,4
|
|
20230713,142600,83196500,67600,67600,67600,67600,4
|
|
20230713,142500,82926100,67600,67600,67700,67600,4
|
|
20230713,142400,82655600,67600,67700,67700,67600,4
|
|
20230713,142300,82385100,67600,67600,67600,67600,2
|
|
20230713,142200,82249900,67600,67600,67700,67600,4
|
|
20230713,142100,81979400,67600,67700,67700,67600,3
|
|
20230713,142000,81776500,67500,67700,67700,67500,183
|
|
20230713,141900,69423400,67600,67600,67600,67600,2
|
|
20230713,141800,69288200,67700,67600,67700,67600,5
|
|
20230713,141700,68949900,67600,67600,67600,67600,4
|
|
20230713,141600,68679500,67600,67600,67600,67600,4
|
|
20230713,141500,68409100,67600,67600,67600,67600,3
|
|
20230713,141400,68206300,67600,67600,67600,67600,3
|
|
20230713,141300,68003500,67600,67600,67700,67600,6
|
|
20230713,141200,67597600,67600,67600,67700,67600,3
|
|
20230713,141100,67394700,67600,67600,67600,67600,5
|
|
20230713,141000,67056700,67600,67600,67600,67600,5
|
|
20230713,140900,66718700,67500,67600,67600,67500,2
|
|
20230713,140800,66583600,67600,67600,67600,67600,12
|
|
20230713,140700,65772400,67600,67600,67600,67600,5
|
|
20230713,140600,65434400,67600,67600,67600,67600,2
|
|
20230713,140500,65299200,67500,67500,67600,67500,22
|
|
20230713,140400,63814100,67600,67600,67600,67600,3
|
|
20230713,140300,63611300,67600,67600,67600,67600,4
|
|
20230713,140200,63340900,67600,67600,67600,67600,3
|
|
20230713,140100,63138100,67600,67600,67600,67600,4
|
|
20230713,140000,62867700,67600,67600,67600,67500,5
|
|
20230713,135900,62529900,67600,67600,67600,67600,3
|
|
20230713,135800,62327100,67500,67500,67600,67500,3
|
|
20230713,135700,62124500,67500,67500,67500,67500,2
|
|
20230713,135600,61989500,67500,67600,67600,67500,4
|
|
20230713,135500,61719200,67500,67500,67500,67500,68
|
|
20230713,135400,57129200,67500,67500,67500,67500,3
|
|
20230713,135300,56926700,67500,67500,67500,67500,4
|
|
20230713,135200,56656700,67500,67500,67500,67500,3
|
|
20230713,135100,56454200,67500,67500,67500,67500,2
|
|
20230713,135000,56319200,67500,67500,67500,67500,3
|
|
20230713,134900,56116700,67500,67500,67500,67400,11
|
|
20230713,134800,55375000,67500,67500,67500,67500,3
|
|
20230713,134700,55172500,67500,67500,67500,67500,1
|
|
20230713,134600,55105000,67400,67400,67400,67400,0
|
|
20230713,134500,55105000,67400,67400,67400,67400,0
|
|
20230713,134400,55105000,67400,67400,67400,67400,0
|
|
20230713,134300,55105000,67400,67400,67400,67400,0
|
|
20230713,134200,55105000,67400,67400,67400,67400,0
|
|
20230713,134100,55105000,67400,67400,67400,67400,22
|
|
20230713,134000,53622200,67400,67400,67400,67400,0
|
|
20230713,133900,53622200,67400,67400,67400,67400,0
|
|
20230713,133800,53622200,67400,67400,67400,67400,0
|
|
20230713,133700,53622200,67400,67400,67400,67400,0
|
|
20230713,133600,53622200,67400,67400,67400,67400,0
|
|
20230713,133500,53622200,67400,67400,67400,67400,0
|
|
20230713,133400,53622200,67400,67400,67400,67400,1
|
|
20230713,133300,53554800,67400,67400,67400,67400,0
|
|
20230713,133200,53554800,67400,67400,67400,67400,0
|
|
20230713,133100,53554800,67400,67400,67400,67400,0
|
|
20230713,133000,53554800,67400,67400,67400,67400,0
|
|
20230713,132900,53554800,67400,67400,67400,67400,0
|
|
20230713,132800,53554800,67400,67400,67400,67400,0
|
|
20230713,132700,53554800,67400,67400,67400,67400,0
|
|
20230713,132600,53554800,67400,67400,67400,67400,0
|
|
20230713,132500,53554800,67400,67400,67400,67400,10
|
|
20230713,132400,52880800,67400,67400,67400,67400,15
|
|
20230713,132300,51869800,67500,67500,67500,67500,0
|
|
20230713,132200,51869800,67500,67500,67500,67500,0
|
|
20230713,132100,51869800,67500,67500,67500,67500,0
|
|
20230713,132000,51869800,67500,67500,67500,67500,0
|
|
20230713,131900,51869800,67500,67500,67500,67500,0
|
|
20230713,131800,51869800,67500,67500,67500,67500,0
|
|
20230713,131700,51869800,67500,67500,67500,67500,0
|
|
20230713,131600,51869800,67500,67500,67500,67500,0
|
|
20230713,131500,51869800,67500,67500,67500,67500,0
|
|
20230713,131400,51869800,67500,67500,67500,67500,0
|
|
20230713,131300,51869800,67500,67500,67500,67500,0
|
|
20230713,131200,51869800,67500,67500,67500,67500,0
|
|
20230713,131100,51869800,67500,67500,67500,67500,0
|
|
20230713,131000,51869800,67500,67500,67500,67500,1
|
|
20230713,130900,51802300,67300,67300,67300,67300,0
|
|
20230713,130800,51802300,67300,67300,67300,67300,0
|
|
20230713,130700,51802300,67300,67300,67300,67300,0
|
|
20230713,130600,51802300,67300,67300,67300,67300,0
|
|
20230713,130500,51802300,67300,67300,67300,67300,1
|
|
20230713,130400,51735000,67400,67400,67400,67400,1
|
|
20230713,130300,51667600,67300,67300,67300,67300,0
|
|
20230713,130200,51667600,67300,67300,67300,67300,0
|
|
20230713,130100,51667600,67300,67300,67300,67300,0
|
|
20230713,130000,51667600,67300,67300,67300,67300,0
|
|
20230713,125900,51667600,67300,67300,67300,67300,0
|
|
20230713,125800,51667600,67300,67300,67300,67300,0
|
|
20230713,125700,51667600,67300,67300,67300,67300,2
|
|
20230713,125600,51533000,67400,67400,67400,67400,0
|
|
20230713,125500,51533000,67400,67400,67400,67400,0
|
|
20230713,125400,51533000,67400,67400,67400,67400,0
|
|
20230713,125300,51533000,67400,67400,67400,67400,0
|
|
20230713,125200,51533000,67400,67400,67400,67400,0
|
|
20230713,125100,51533000,67400,67400,67400,67400,0
|
|
20230713,125000,51533000,67400,67400,67400,67400,0
|
|
20230713,124900,51533000,67400,67400,67400,67400,11
|
|
20230713,124800,50791600,67400,67400,67400,67400,0
|
|
20230713,124700,50791600,67400,67400,67400,67400,0
|
|
20230713,124600,50791600,67400,67400,67400,67400,0
|
|
20230713,124500,50791600,67400,67400,67400,67400,0
|
|
20230713,124400,50791600,67400,67400,67400,67400,10
|
|
20230713,124300,50117600,67400,67400,67400,67400,0
|
|
20230713,124200,50117600,67400,67400,67400,67400,0
|
|
20230713,124100,50117600,67400,67500,67500,67400,4
|
|
20230713,124000,49847800,67600,67600,67600,67600,0
|
|
20230713,123900,49847800,67600,67600,67600,67600,0
|
|
20230713,123800,49847800,67600,67600,67600,67600,0
|
|
20230713,123700,49847800,67600,67600,67600,67600,0
|
|
20230713,123600,49847800,67600,67600,67600,67600,1
|
|
20230713,123500,49780200,67400,67400,67400,67400,0
|
|
20230713,123400,49780200,67400,67400,67400,67400,1
|
|
20230713,123300,49712800,67400,67400,67400,67400,0
|
|
20230713,123200,49712800,67400,67400,67400,67400,0
|
|
20230713,123100,49712800,67400,67400,67400,67400,0
|
|
20230713,123000,49712800,67400,67400,67400,67400,0
|
|
20230713,122900,49712800,67400,67400,67400,67400,1
|
|
20230713,122800,49645400,67400,67400,67400,67400,0
|
|
20230713,122700,49645400,67400,67400,67400,67400,0
|
|
20230713,122600,49645400,67400,67400,67400,67400,0
|
|
20230713,122500,49645400,67400,67400,67400,67400,0
|
|
20230713,122400,49645400,67400,67400,67400,67400,0
|
|
20230713,122300,49645400,67400,67400,67400,67400,0
|
|
20230713,122200,49645400,67400,67400,67400,67400,0
|
|
20230713,122100,49645400,67400,67400,67400,67400,0
|
|
20230713,122000,49645400,67400,67400,67400,67400,0
|
|
20230713,121900,49645400,67400,67400,67400,67400,0
|
|
20230713,121800,49645400,67400,67400,67400,67400,0
|
|
20230713,121700,49645400,67400,67400,67400,67400,13
|
|
20230713,121600,48769200,67400,67400,67400,67400,0
|
|
20230713,121500,48769200,67400,67400,67400,67400,0
|
|
20230713,121400,48769200,67400,67400,67400,67400,0
|
|
20230713,121300,48769200,67400,67400,67400,67400,0
|
|
20230713,121200,48769200,67400,67400,67400,67400,0
|
|
20230713,121100,48769200,67400,67400,67400,67400,0
|
|
20230713,121000,48769200,67400,67400,67400,67400,0
|
|
20230713,120900,48769200,67400,67400,67400,67400,0
|
|
20230713,120800,48769200,67400,67400,67400,67400,0
|
|
20230713,120700,48769200,67400,67400,67400,67400,0
|
|
20230713,120600,48769200,67400,67400,67400,67400,0
|
|
20230713,120500,48769200,67400,67400,67400,67400,0
|
|
20230713,120400,48769200,67400,67400,67400,67400,0
|
|
20230713,120300,48769200,67400,67400,67400,67400,0
|
|
20230713,120200,48769200,67400,67400,67400,67400,0
|
|
20230713,120100,48769200,67400,67400,67400,67400,0
|
|
20230713,120000,48769200,67400,67400,67400,67400,82
|
|
20230713,115900,43242400,67500,67500,67500,67500,1
|
|
20230713,115800,43174900,67500,67500,67500,67500,0
|
|
20230713,115700,43174900,67500,67500,67500,67500,14
|
|
20230713,115600,42229900,67500,67500,67500,67500,0
|
|
20230713,115500,42229900,67500,67500,67500,67500,0
|
|
20230713,115400,42229900,67500,67500,67500,67500,0
|
|
20230713,115300,42229900,67500,67500,67500,67500,0
|
|
20230713,115200,42229900,67500,67500,67500,67500,0
|
|
20230713,115100,42229900,67500,67500,67500,67500,2
|
|
20230713,115000,42094900,67400,67400,67400,67400,1
|
|
20230713,114900,42027500,67500,67500,67500,67500,0
|
|
20230713,114800,42027500,67500,67500,67500,67500,0
|
|
20230713,114700,42027500,67500,67500,67500,67500,0
|
|
20230713,114600,42027500,67500,67500,67500,67500,0
|
|
20230713,114500,42027500,67500,67500,67500,67500,0
|
|
20230713,114400,42027500,67500,67500,67500,67500,0
|
|
20230713,114300,42027500,67500,67500,67500,67500,5
|
|
20230713,114200,41690000,67500,67500,67500,67500,10
|
|
20230713,114100,41015000,67500,67500,67500,67500,5
|
|
20230713,114000,40677500,67500,67500,67500,67500,0
|
|
20230713,113900,40677500,67500,67500,67500,67500,0
|
|
20230713,113800,40677500,67500,67500,67500,67500,0
|
|
20230713,113700,40677500,67500,67500,67500,67500,0
|
|
20230713,113600,40677500,67500,67500,67500,67500,0
|
|
20230713,113500,40677500,67500,67500,67500,67500,0
|
|
20230713,113400,40677500,67500,67500,67500,67500,0
|
|
20230713,113300,40677500,67500,67500,67500,67500,0
|
|
20230713,113200,40677500,67500,67500,67500,67500,0
|
|
20230713,113100,40677500,67500,67500,67500,67500,0
|
|
20230713,113000,40677500,67500,67500,67500,67500,0
|
|
20230713,112900,40677500,67500,67500,67500,67500,0
|
|
20230713,112800,40677500,67500,67400,67500,67400,17
|
|
20230713,112700,39530800,67400,67400,67400,67400,1
|
|
20230713,112600,39463400,67400,67400,67400,67400,0
|
|
20230713,112500,39463400,67400,67400,67400,67400,0
|
|
20230713,112400,39463400,67400,67400,67400,67400,5
|
|
20230713,112300,39126400,67400,67400,67400,67400,0
|
|
20230713,112200,39126400,67400,67400,67400,67400,1
|
|
20230713,112100,39059000,67500,67500,67500,67500,0
|
|
20230713,112000,39059000,67500,67500,67500,67500,5
|
|
20230713,111900,38721500,67500,67500,67500,67500,1
|
|
20230713,111800,38654000,67600,67600,67600,67600,0
|
|
20230713,111700,38654000,67600,67600,67600,67600,0
|
|
20230713,111600,38654000,67600,67600,67600,67600,0
|
|
20230713,111500,38654000,67600,67600,67600,67600,0
|
|
20230713,111400,38654000,67600,67600,67600,67600,0
|
|
20230713,111300,38654000,67600,67600,67600,67600,1
|
|
20230713,111200,38586400,67400,67400,67400,67400,2
|
|
20230713,111100,38451600,67500,67500,67500,67500,1
|
|
20230713,111000,38384100,67600,67600,67600,67600,0
|
|
20230713,110900,38384100,67600,67600,67600,67600,0
|
|
20230713,110800,38384100,67600,67600,67600,67600,2
|
|
20230713,110700,38248900,67600,67600,67600,67600,0
|
|
20230713,110600,38248900,67600,67500,67600,67500,23
|
|
20230713,110500,36695900,67500,67500,67500,67500,0
|
|
20230713,110400,36695900,67500,67500,67500,67500,0
|
|
20230713,110300,36695900,67500,67500,67500,67500,0
|
|
20230713,110200,36695900,67500,67500,67500,67500,0
|
|
20230713,110100,36695900,67500,67500,67500,67500,0
|
|
20230713,110000,36695900,67500,67500,67500,67500,0
|
|
20230713,105900,36695900,67500,67500,67500,67500,0
|
|
20230713,105800,36695900,67500,67500,67500,67500,0
|
|
20230713,105700,36695900,67500,67500,67500,67500,0
|
|
20230713,105600,36695900,67500,67500,67500,67500,0
|
|
20230713,105500,36695900,67500,67500,67500,67500,0
|
|
20230713,105400,36695900,67500,67500,67500,67500,0
|
|
20230713,105300,36695900,67500,67500,67500,67500,20
|
|
20230713,105200,35345900,67500,67500,67500,67500,83
|
|
20230713,105100,29743400,67500,67500,67500,67500,0
|
|
20230713,105000,29743400,67500,67500,67500,67500,0
|
|
20230713,104900,29743400,67500,67500,67500,67500,0
|
|
20230713,104800,29743400,67500,67500,67500,67500,0
|
|
20230713,104700,29743400,67500,67500,67500,67500,0
|
|
20230713,104600,29743400,67500,67500,67500,67500,0
|
|
20230713,104500,29743400,67500,67500,67500,67500,0
|
|
20230713,104400,29743400,67500,67500,67500,67500,0
|
|
20230713,104300,29743400,67500,67500,67500,67500,0
|
|
20230713,104200,29743400,67500,67500,67500,67500,0
|
|
20230713,104100,29743400,67500,67500,67500,67500,0
|
|
20230713,104000,29743400,67500,67500,67500,67500,0
|
|
20230713,103900,29743400,67500,67500,67500,67500,0
|
|
20230713,103800,29743400,67500,67500,67500,67500,0
|
|
20230713,103700,29743400,67500,67500,67500,67500,4
|
|
20230713,103600,29473400,67500,67500,67500,67500,0
|
|
20230713,103500,29473400,67500,67500,67500,67500,0
|
|
20230713,103400,29473400,67500,67500,67500,67500,0
|
|
20230713,103300,29473400,67500,67500,67500,67500,0
|
|
20230713,103200,29473400,67500,67500,67500,67500,0
|
|
20230713,103100,29473400,67500,67500,67500,67500,0
|
|
20230713,103000,29473400,67500,67500,67500,67500,0
|
|
20230713,102900,29473400,67500,67500,67500,67500,0
|
|
20230713,102800,29473400,67500,67500,67500,67500,0
|
|
20230713,102700,29473400,67500,67500,67500,67500,0
|
|
20230713,102600,29473400,67500,67500,67500,67500,0
|
|
20230713,102500,29473400,67500,67500,67500,67500,0
|
|
20230713,102400,29473400,67500,67500,67500,67500,0
|
|
20230713,102300,29473400,67500,67500,67500,67500,0
|
|
20230713,102200,29473400,67500,67500,67500,67500,1
|
|
20230713,102100,29405900,67600,67600,67600,67600,0
|
|
20230713,102000,29405900,67600,67600,67600,67600,0
|
|
20230713,101900,29405900,67600,67600,67600,67600,0
|
|
20230713,101800,29405900,67600,67600,67600,67600,0
|
|
20230713,101700,29405900,67600,67600,67600,67600,0
|
|
20230713,101600,29405900,67600,67600,67600,67600,0
|
|
20230713,101500,29405900,67600,67400,67600,67400,4
|
|
20230713,101400,29136100,67100,67100,67100,67100,0
|
|
20230713,101300,29136100,67100,67100,67100,67100,0
|
|
20230713,101200,29136100,67100,67100,67100,67100,0
|
|
20230713,101100,29136100,67100,67100,67100,67100,0
|
|
20230713,101000,29136100,67100,67300,67300,67100,15
|
|
20230713,100900,28129000,67200,67200,67200,67200,0
|
|
20230713,100800,28129000,67200,67200,67200,67200,1
|
|
20230713,100700,28061800,67400,67400,67400,67400,0
|
|
20230713,100600,28061800,67400,67400,67400,67400,0
|
|
20230713,100500,28061800,67400,67400,67400,67400,1
|
|
20230713,100400,27994400,67400,67400,67400,67400,1
|
|
20230713,100300,27927000,67400,67400,67400,67400,0
|
|
20230713,100200,27927000,67400,67400,67400,67400,1
|
|
20230713,100100,27859600,67400,67400,67400,67400,0
|
|
20230713,100000,27859600,67400,67400,67400,67400,2
|
|
20230713,095900,27724800,67300,67300,67300,67300,0
|
|
20230713,095800,27724800,67300,67300,67300,67300,1
|
|
20230713,095700,27657500,67400,67400,67400,67400,0
|
|
20230713,095600,27657500,67400,67400,67400,67400,0
|
|
20230713,095500,27657500,67400,67400,67400,67400,0
|
|
20230713,095400,27657500,67400,67400,67400,67400,0
|
|
20230713,095300,27657500,67400,67400,67400,67400,0
|
|
20230713,095200,27657500,67400,67200,67400,67200,152
|
|
20230713,095100,17413100,67400,67400,67400,67400,0
|
|
20230713,095000,17413100,67400,67300,67400,67300,2
|
|
20230713,094900,17278400,67300,67300,67300,67300,0
|
|
20230713,094800,17278400,67300,67300,67300,67300,1
|
|
20230713,094700,17211100,67400,67400,67400,67400,0
|
|
20230713,094600,17211100,67400,67400,67400,67400,0
|
|
20230713,094500,17211100,67400,67400,67400,67400,0
|
|
20230713,094400,17211100,67400,67400,67400,67400,0
|
|
20230713,094300,17211100,67400,67400,67400,67400,0
|
|
20230713,094200,17211100,67400,67400,67400,67400,2
|
|
20230713,094100,17076300,67300,67300,67300,67300,0
|
|
20230713,094000,17076300,67300,67300,67300,67300,1
|
|
20230713,093900,17009000,67300,67300,67300,67300,0
|
|
20230713,093800,17009000,67300,67300,67300,67300,1
|
|
20230713,093700,16941700,67300,67300,67300,67300,0
|
|
20230713,093600,16941700,67300,67300,67300,67300,1
|
|
20230713,093500,16874400,67400,67400,67400,67400,0
|
|
20230713,093400,16874400,67400,67400,67400,67400,0
|
|
20230713,093300,16874400,67400,67400,67400,67400,0
|
|
20230713,093200,16874400,67400,67400,67400,67400,0
|
|
20230713,093100,16874400,67400,67400,67400,67400,0
|
|
20230713,093000,16874400,67400,67400,67400,67400,0
|
|
20230713,092900,16874400,67400,67400,67400,67400,0
|
|
20230713,092800,16874400,67400,67400,67400,67400,1
|
|
20230713,092700,16807000,67500,67500,67500,67500,0
|
|
20230713,092600,16807000,67500,67500,67500,67500,0
|
|
20230713,092500,16807000,67500,67500,67500,67500,0
|
|
20230713,092400,16807000,67500,67500,67500,67500,1
|
|
20230713,092300,16739500,67000,67000,67000,67000,0
|
|
20230713,092200,16739500,67000,67000,67000,67000,0
|
|
20230713,092100,16739500,67000,67000,67000,67000,0
|
|
20230713,092000,16739500,67000,67000,67000,67000,0
|
|
20230713,091900,16739500,67000,67000,67000,67000,0
|
|
20230713,091800,16739500,67000,67000,67000,67000,0
|
|
20230713,091700,16739500,67000,67000,67000,67000,0
|
|
20230713,091600,16739500,67000,67000,67000,67000,1
|
|
20230713,091500,16672500,67500,67500,67500,67500,0
|
|
20230713,091400,16672500,67500,67500,67500,67500,0
|
|
20230713,091300,16672500,67500,67500,67500,67500,0
|
|
20230713,091200,16672500,67500,67500,67500,67500,0
|
|
20230713,091100,16672500,67500,67500,67500,67500,101
|
|
20230713,091000,9855000,67500,67500,67500,67500,0
|
|
20230713,090900,9855000,67500,67500,67500,67500,0
|
|
20230713,090800,9855000,67500,67500,67500,67500,0
|
|
20230713,090700,9855000,67500,67500,67500,67500,27
|
|
20230713,090600,8032500,67500,67500,67500,67500,87
|
|
20230713,090500,2160000,67500,67500,67500,67500,0
|
|
20230713,090400,2160000,67500,67500,67500,67500,22
|
|
20230713,090300,675000,67500,67500,67500,67500,0
|
|
20230713,090200,675000,67500,67500,67500,67500,5
|
|
20230713,090100,337500,67500,67500,67500,67500,0
|
|
20230713,090000,337500,67500,67500,67500,67500,5
|