639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193600,143463500,66600,66600,66600,66600,161
|
|
20230717,193500,143463500,66600,66600,66600,66600,0
|
|
20230717,193400,143463500,66600,66600,66600,66600,0
|
|
20230717,193300,143463500,66600,66600,66600,66600,0
|
|
20230717,193200,143463500,66600,66600,66600,66600,0
|
|
20230717,193100,143463500,66600,66600,66600,66600,0
|
|
20230717,193000,143463500,66600,66600,66600,66600,0
|
|
20230717,192900,143463500,66600,66600,66600,66600,0
|
|
20230717,192800,143463500,66600,66600,66600,66600,0
|
|
20230717,192700,143463500,66600,66600,66600,66600,0
|
|
20230717,192600,143463500,66600,66600,66600,66600,0
|
|
20230717,192500,143463500,66600,66600,66600,66600,0
|
|
20230717,192400,143463500,66600,66600,66600,66600,0
|
|
20230717,192300,143463500,66600,66600,66600,66600,0
|
|
20230717,192200,143463500,66600,66600,66600,66600,0
|
|
20230717,192100,143463500,66600,66600,66600,66600,0
|
|
20230717,192000,143463500,66600,66600,66600,66600,0
|
|
20230717,191900,143463500,66600,66600,66600,66600,0
|
|
20230717,191800,143463500,66600,66600,66600,66600,0
|
|
20230717,191700,143463500,66600,66600,66600,66600,0
|
|
20230717,191600,143463500,66600,66600,66600,66600,0
|
|
20230717,191500,143463500,66600,66600,66600,66600,0
|
|
20230717,191400,143463500,66600,66600,66600,66600,0
|
|
20230717,191300,143463500,66600,66600,66600,66600,0
|
|
20230717,191200,143463500,66600,66600,66600,66600,0
|
|
20230717,191100,143463500,66600,66600,66600,66600,0
|
|
20230717,191000,143463500,66600,66600,66600,66600,0
|
|
20230717,190900,143463500,66600,66600,66600,66600,0
|
|
20230717,190800,143463500,66600,66600,66600,66600,0
|
|
20230717,190700,143463500,66600,66600,66600,66600,0
|
|
20230717,190600,143463500,66600,66600,66600,66600,161
|
|
20230717,190500,143463500,66600,66600,66600,66600,0
|
|
20230717,190400,143463500,66600,66600,66600,66600,0
|
|
20230717,190300,143463500,66600,66600,66600,66600,0
|
|
20230717,190200,143463500,66600,66600,66600,66600,0
|
|
20230717,190100,143463500,66600,66600,66600,66600,0
|
|
20230717,190000,143463500,66600,66600,66600,66600,0
|
|
20230717,185900,143463500,66600,66600,66600,66600,0
|
|
20230717,185800,143463500,66600,66600,66600,66600,0
|
|
20230717,185700,143463500,66600,66600,66600,66600,0
|
|
20230717,185600,143463500,66600,66600,66600,66600,0
|
|
20230717,185500,143463500,66600,66600,66600,66600,0
|
|
20230717,185400,143463500,66600,66600,66600,66600,0
|
|
20230717,185300,143463500,66600,66600,66600,66600,0
|
|
20230717,185200,143463500,66600,66600,66600,66600,0
|
|
20230717,185100,143463500,66600,66600,66600,66600,0
|
|
20230717,185000,143463500,66600,66600,66600,66600,0
|
|
20230717,184900,143463500,66600,66600,66600,66600,0
|
|
20230717,184800,143463500,66600,66600,66600,66600,0
|
|
20230717,184700,143463500,66600,66600,66600,66600,0
|
|
20230717,184600,143463500,66600,66600,66600,66600,0
|
|
20230717,184500,143463500,66600,66600,66600,66600,0
|
|
20230717,184400,143463500,66600,66600,66600,66600,0
|
|
20230717,184300,143463500,66600,66600,66600,66600,0
|
|
20230717,184200,143463500,66600,66600,66600,66600,0
|
|
20230717,184100,143463500,66600,66600,66600,66600,0
|
|
20230717,184000,143463500,66600,66600,66600,66600,0
|
|
20230717,183900,143463500,66600,66600,66600,66600,0
|
|
20230717,183800,143463500,66600,66600,66600,66600,0
|
|
20230717,183700,143463500,66600,66600,66600,66600,0
|
|
20230717,183600,143463500,66600,66600,66600,66600,161
|
|
20230717,183500,143463500,66600,66600,66600,66600,0
|
|
20230717,183400,143463500,66600,66600,66600,66600,0
|
|
20230717,183300,143463500,66600,66600,66600,66600,0
|
|
20230717,183200,143463500,66600,66600,66600,66600,0
|
|
20230717,183100,143463500,66600,66600,66600,66600,0
|
|
20230717,183000,143463500,66600,66600,66600,66600,0
|
|
20230717,182900,143463500,66600,66600,66600,66600,0
|
|
20230717,182800,143463500,66600,66600,66600,66600,0
|
|
20230717,182700,143463500,66600,66600,66600,66600,0
|
|
20230717,182600,143463500,66600,66600,66600,66600,0
|
|
20230717,182500,143463500,66600,66600,66600,66600,0
|
|
20230717,182400,143463500,66600,66600,66600,66600,0
|
|
20230717,182300,143463500,66600,66600,66600,66600,0
|
|
20230717,182200,143463500,66600,66600,66600,66600,0
|
|
20230717,182100,143463500,66600,66600,66600,66600,0
|
|
20230717,182000,143463500,66600,66600,66600,66600,0
|
|
20230717,181900,143463500,66600,66600,66600,66600,0
|
|
20230717,181800,143463500,66600,66600,66600,66600,0
|
|
20230717,181700,143463500,66600,66600,66600,66600,0
|
|
20230717,181600,143463500,66600,66600,66600,66600,0
|
|
20230717,181500,143463500,66600,66600,66600,66600,0
|
|
20230717,181400,143463500,66600,66600,66600,66600,0
|
|
20230717,181300,143463500,66600,66600,66600,66600,0
|
|
20230717,181200,143463500,66600,66600,66600,66600,0
|
|
20230717,181100,143463500,66600,66600,66600,66600,0
|
|
20230717,181000,143463500,66600,66600,66600,66600,0
|
|
20230717,180900,143463500,66600,66600,66600,66600,0
|
|
20230717,180800,143463500,66600,66600,66600,66600,0
|
|
20230717,180700,143463500,66600,66600,66600,66600,0
|
|
20230717,180600,143463500,66600,66600,66600,66600,161
|
|
20230717,180500,143463500,66600,66600,66600,66600,0
|
|
20230717,180400,143463500,66600,66600,66600,66600,0
|
|
20230717,180300,143463500,66600,66600,66600,66600,0
|
|
20230717,180200,143463500,66600,66600,66600,66600,0
|
|
20230717,180100,143463500,66600,66600,66600,66600,0
|
|
20230717,180000,143463500,66600,66600,66600,66600,0
|
|
20230717,175900,143463500,66600,66600,66600,66600,0
|
|
20230717,175800,143463500,66600,66600,66600,66600,0
|
|
20230717,175700,143463500,66600,66600,66600,66600,0
|
|
20230717,175600,143463500,66600,66600,66600,66600,0
|
|
20230717,175500,143463500,66600,66600,66600,66600,0
|
|
20230717,175400,143463500,66600,66600,66600,66600,0
|
|
20230717,175300,143463500,66600,66600,66600,66600,0
|
|
20230717,175200,143463500,66600,66600,66600,66600,0
|
|
20230717,175100,143463500,66600,66600,66600,66600,0
|
|
20230717,175000,143463500,66600,66600,66600,66600,0
|
|
20230717,174900,143463500,66600,66600,66600,66600,0
|
|
20230717,174800,143463500,66600,66600,66600,66600,0
|
|
20230717,174700,143463500,66600,66600,66600,66600,0
|
|
20230717,174600,143463500,66600,66600,66600,66600,0
|
|
20230717,174500,143463500,66600,66600,66600,66600,0
|
|
20230717,174400,143463500,66600,66600,66600,66600,0
|
|
20230717,174300,143463500,66600,66600,66600,66600,0
|
|
20230717,174200,143463500,66600,66600,66600,66600,0
|
|
20230717,174100,143463500,66600,66600,66600,66600,0
|
|
20230717,174000,143463500,66600,66600,66600,66600,0
|
|
20230717,173900,143463500,66600,66600,66600,66600,0
|
|
20230717,173800,143463500,66600,66600,66600,66600,0
|
|
20230717,173700,143463500,66600,66600,66600,66600,0
|
|
20230717,173600,143463500,66600,66600,66600,66600,161
|
|
20230717,173500,143463500,66600,66600,66600,66600,0
|
|
20230717,173400,143463500,66600,66600,66600,66600,0
|
|
20230717,173300,143463500,66600,66600,66600,66600,0
|
|
20230717,173200,143463500,66600,66600,66600,66600,0
|
|
20230717,173100,143463500,66600,66600,66600,66600,0
|
|
20230717,173000,143463500,66600,66600,66600,66600,0
|
|
20230717,172900,143463500,66600,66600,66600,66600,0
|
|
20230717,172800,143463500,66600,66600,66600,66600,0
|
|
20230717,172700,143463500,66600,66600,66600,66600,0
|
|
20230717,172600,143463500,66600,66600,66600,66600,0
|
|
20230717,172500,143463500,66600,66600,66600,66600,0
|
|
20230717,172400,143463500,66600,66600,66600,66600,0
|
|
20230717,172300,143463500,66600,66600,66600,66600,0
|
|
20230717,172200,143463500,66600,66600,66600,66600,0
|
|
20230717,172100,143463500,66600,66600,66600,66600,0
|
|
20230717,172000,143463500,66600,66600,66600,66600,0
|
|
20230717,171900,143463500,66600,66600,66600,66600,0
|
|
20230717,171800,143463500,66600,66600,66600,66600,0
|
|
20230717,171700,143463500,66600,66600,66600,66600,0
|
|
20230717,171600,143463500,66600,66600,66600,66600,0
|
|
20230717,171500,143463500,66600,66600,66600,66600,0
|
|
20230717,171400,143463500,66600,66600,66600,66600,0
|
|
20230717,171300,143463500,66600,66600,66600,66600,0
|
|
20230717,171200,143463500,66600,66600,66600,66600,0
|
|
20230717,171100,143463500,66600,66600,66600,66600,0
|
|
20230717,171000,143463500,66600,66600,66600,66600,0
|
|
20230717,170900,143463500,66600,66600,66600,66600,0
|
|
20230717,170800,143463500,66600,66600,66600,66600,0
|
|
20230717,170700,143463500,66600,66600,66600,66600,0
|
|
20230717,170600,143463500,66600,66600,66600,66600,161
|
|
20230717,170500,143463500,66600,66600,66600,66600,0
|
|
20230717,170400,143463500,66600,66600,66600,66600,0
|
|
20230717,170300,143463500,66600,66600,66600,66600,0
|
|
20230717,170200,143463500,66600,66600,66600,66600,0
|
|
20230717,170100,143463500,66600,66600,66600,66600,0
|
|
20230717,170000,143463500,66600,66600,66600,66600,0
|
|
20230717,165900,143463500,66600,66600,66600,66600,0
|
|
20230717,165800,143463500,66600,66600,66600,66600,0
|
|
20230717,165700,143463500,66600,66600,66600,66600,0
|
|
20230717,165600,143463500,66600,66600,66600,66600,0
|
|
20230717,165500,143463500,66600,66600,66600,66600,0
|
|
20230717,165400,143463500,66600,66600,66600,66600,0
|
|
20230717,165300,143463500,66600,66600,66600,66600,0
|
|
20230717,165200,143463500,66600,66600,66600,66600,0
|
|
20230717,165100,143463500,66600,66600,66600,66600,0
|
|
20230717,165000,143463500,66600,66600,66600,66600,0
|
|
20230717,164900,143463500,66600,66600,66600,66600,0
|
|
20230717,164800,143463500,66600,66600,66600,66600,0
|
|
20230717,164700,143463500,66600,66600,66600,66600,0
|
|
20230717,164600,143463500,66600,66600,66600,66600,0
|
|
20230717,164500,143463500,66600,66600,66600,66600,0
|
|
20230717,164400,143463500,66600,66600,66600,66600,0
|
|
20230717,164300,143463500,66600,66600,66600,66600,0
|
|
20230717,164200,143463500,66600,66600,66600,66600,0
|
|
20230717,164100,143463500,66600,66600,66600,66600,0
|
|
20230717,164000,143463500,66600,66600,66600,66600,0
|
|
20230717,163900,143463500,66600,66600,66600,66600,0
|
|
20230717,163800,143463500,66600,66600,66600,66600,0
|
|
20230717,163700,143463500,66600,66600,66600,66600,0
|
|
20230717,163600,143463500,66600,66600,66600,66600,161
|
|
20230717,163500,143463500,66600,66600,66600,66600,0
|
|
20230717,163400,143463500,66600,66600,66600,66600,0
|
|
20230717,163300,143463500,66600,66600,66600,66600,0
|
|
20230717,163200,143463500,66600,66600,66600,66600,0
|
|
20230717,163100,143463500,66600,66600,66600,66600,0
|
|
20230717,163000,143463500,66600,66600,66600,66600,0
|
|
20230717,162900,143463500,66600,66600,66600,66600,0
|
|
20230717,162800,143463500,66600,66600,66600,66600,0
|
|
20230717,162700,143463500,66600,66600,66600,66600,0
|
|
20230717,162600,143463500,66600,66600,66600,66600,0
|
|
20230717,162500,143463500,66600,66600,66600,66600,0
|
|
20230717,162400,143463500,66600,66600,66600,66600,0
|
|
20230717,162300,143463500,66600,66600,66600,66600,0
|
|
20230717,162200,143463500,66600,66600,66600,66600,0
|
|
20230717,162100,143463500,66600,66600,66600,66600,0
|
|
20230717,162000,143463500,66600,66600,66600,66600,0
|
|
20230717,161900,143463500,66600,66600,66600,66600,0
|
|
20230717,161800,143463500,66600,66600,66600,66600,0
|
|
20230717,161700,143463500,66600,66600,66600,66600,0
|
|
20230717,161600,143463500,66600,66600,66600,66600,0
|
|
20230717,161500,143463500,66600,66600,66600,66600,0
|
|
20230717,161400,143463500,66600,66600,66600,66600,0
|
|
20230717,161300,143463500,66600,66600,66600,66600,0
|
|
20230717,161200,143463500,66600,66600,66600,66600,0
|
|
20230717,161100,143463500,66600,66600,66600,66600,0
|
|
20230717,161000,143463500,66600,66600,66600,66600,0
|
|
20230717,160900,143463500,66600,66600,66600,66600,0
|
|
20230717,160800,143463500,66600,66600,66600,66600,0
|
|
20230717,160700,143463500,66600,66600,66600,66600,0
|
|
20230717,160600,143463500,66600,66600,66600,66600,161
|
|
20230717,160500,143463500,66600,66600,66600,66600,0
|
|
20230717,160400,143463500,66600,66600,66600,66600,0
|
|
20230717,160300,143463500,66600,66600,66600,66600,0
|
|
20230717,160200,143463500,66600,66600,66600,66600,0
|
|
20230717,160100,143463500,66600,66600,66600,66600,0
|
|
20230717,160000,143463500,66600,66600,66600,66600,0
|
|
20230717,155900,143463500,66600,66600,66600,66600,0
|
|
20230717,155800,143463500,66600,66600,66600,66600,0
|
|
20230717,155700,143463500,66600,66600,66600,66600,0
|
|
20230717,155600,143463500,66600,66600,66600,66600,0
|
|
20230717,155500,143463500,66600,66600,66600,66600,0
|
|
20230717,155400,143463500,66600,66600,66600,66600,0
|
|
20230717,155300,143463500,66600,66600,66600,66600,0
|
|
20230717,155200,143463500,66600,66600,66600,66600,0
|
|
20230717,155100,143463500,66600,66600,66600,66600,0
|
|
20230717,155000,143463500,66600,66600,66600,66600,0
|
|
20230717,154900,143463500,66600,66600,66600,66600,0
|
|
20230717,154800,143463500,66600,66600,66600,66600,0
|
|
20230717,154700,143463500,66600,66600,66600,66600,0
|
|
20230717,154600,143463500,66600,66600,66600,66600,0
|
|
20230717,154500,143463500,66600,66600,66600,66600,0
|
|
20230717,154400,143463500,66600,66600,66600,66600,0
|
|
20230717,154300,143463500,66600,66600,66600,66600,0
|
|
20230717,154200,143463500,66600,66600,66600,66600,0
|
|
20230717,154100,143463500,66600,66600,66600,66600,0
|
|
20230717,154000,143463500,66600,66600,66600,66600,0
|
|
20230717,153900,143463500,66600,66600,66600,66600,0
|
|
20230717,153800,143463500,66600,66600,66600,66600,0
|
|
20230717,153700,143463500,66600,66600,66600,66600,0
|
|
20230717,153600,143463500,66600,66600,66600,66600,161
|
|
20230717,153500,143463500,66600,66600,66600,66600,0
|
|
20230717,153400,143463500,66600,66600,66600,66600,0
|
|
20230717,153300,143463500,66600,66600,66600,66600,0
|
|
20230717,153200,143463500,66600,66600,66600,66600,0
|
|
20230717,153100,143463500,66600,66600,66600,66600,0
|
|
20230717,153000,143463500,66600,66600,66600,66600,161
|
|
20230717,152900,132740900,66700,66700,66700,66700,0
|
|
20230717,152800,132740900,66700,66700,66700,66700,0
|
|
20230717,152700,132740900,66700,66700,66700,66700,0
|
|
20230717,152600,132740900,66700,66700,66700,66700,0
|
|
20230717,152500,132740900,66700,66700,66700,66700,0
|
|
20230717,152400,132740900,66700,66700,66700,66700,0
|
|
20230717,152300,132740900,66700,66700,66700,66700,0
|
|
20230717,152200,132740900,66700,66700,66700,66700,0
|
|
20230717,152100,132740900,66700,66700,66700,66700,0
|
|
20230717,152000,132740900,66700,66700,66700,66700,0
|
|
20230717,151900,132740900,66700,66800,66800,66700,12
|
|
20230717,151800,131940300,66800,66800,66800,66800,0
|
|
20230717,151700,131940300,66800,66800,66800,66800,0
|
|
20230717,151600,131940300,66800,66800,66800,66800,0
|
|
20230717,151500,131940300,66800,66800,66800,66800,2
|
|
20230717,151400,131806700,66900,66900,66900,66900,0
|
|
20230717,151300,131806700,66900,66900,66900,66900,0
|
|
20230717,151200,131806700,66900,66900,66900,66900,0
|
|
20230717,151100,131806700,66900,66900,66900,66900,2
|
|
20230717,151000,131672900,66700,66800,66800,66700,10
|
|
20230717,150900,131005500,66800,66800,66800,66800,0
|
|
20230717,150800,131005500,66800,66700,66800,66700,17
|
|
20230717,150700,129870100,66700,66800,66800,66700,10
|
|
20230717,150600,129203000,66700,66700,66700,66700,6
|
|
20230717,150500,128802800,66700,66700,66700,66700,7
|
|
20230717,150400,128335900,66800,66700,66800,66700,5
|
|
20230717,150300,128002200,66700,66700,66700,66700,6
|
|
20230717,150200,127602000,66700,66700,66700,66700,5
|
|
20230717,150100,127268500,66700,66600,66700,66600,7
|
|
20230717,150000,126801800,66600,66700,66700,66600,12
|
|
20230717,145900,126002500,66600,66700,66700,66600,5
|
|
20230717,145800,125669400,66600,66600,66700,66600,12
|
|
20230717,145700,124870000,66700,66700,66700,66700,4
|
|
20230717,145600,124603200,66700,66700,66700,66700,22
|
|
20230717,145500,123135800,66700,66700,66700,66700,1
|
|
20230717,145400,123069100,66700,66700,66700,66700,7
|
|
20230717,145300,122602200,66700,66700,66800,66700,8
|
|
20230717,145200,122068400,66700,66700,66700,66700,4
|
|
20230717,145100,121801600,66700,66800,66800,66700,6
|
|
20230717,145000,121401200,66700,66700,66700,66700,4
|
|
20230717,144900,121134400,66700,66700,66700,66700,6
|
|
20230717,144800,120734200,66700,66700,66700,66700,22
|
|
20230717,144700,119266800,66700,66800,66800,66700,3
|
|
20230717,144600,119066600,66700,66700,66700,66700,25
|
|
20230717,144500,117399100,66700,66700,66700,66700,5
|
|
20230717,144400,117065600,66700,66700,66700,66700,4
|
|
20230717,144300,116798800,66700,66700,66700,66700,5
|
|
20230717,144200,116465300,66700,66600,67100,66600,9
|
|
20230717,144100,115864700,66700,66700,66700,66700,2
|
|
20230717,144000,115731300,66700,66700,66700,66700,8
|
|
20230717,143900,115197700,66700,66700,66700,66700,5
|
|
20230717,143800,114864200,66700,66700,66700,66700,5
|
|
20230717,143700,114530700,66700,66700,66700,66700,5
|
|
20230717,143600,114197200,66700,66700,66800,66700,8
|
|
20230717,143500,113663400,66700,66700,66700,66700,11
|
|
20230717,143400,112929700,66700,66700,66700,66700,10
|
|
20230717,143300,112262700,66700,66700,66700,66700,3
|
|
20230717,143200,112062600,66700,66700,66700,66700,6
|
|
20230717,143100,111662400,66700,66700,66700,66700,8
|
|
20230717,143000,111128800,66700,66700,66700,66700,1
|
|
20230717,142900,111062100,66700,66700,66800,66700,6
|
|
20230717,142800,110661800,66800,66700,66800,66700,7
|
|
20230717,142700,110194800,66700,66700,66700,66700,2
|
|
20230717,142600,110061400,66700,66700,66700,66700,3
|
|
20230717,142500,109861300,66700,66700,66700,66700,10
|
|
20230717,142400,109194300,66700,66700,66700,66700,1
|
|
20230717,142300,109127600,66700,66800,66800,66700,8
|
|
20230717,142200,108593800,66700,66700,66700,66700,5
|
|
20230717,142100,108260300,66700,66700,66800,66700,22
|
|
20230717,142000,106790900,66700,66700,66700,66700,8
|
|
20230717,141900,106257300,66700,66700,66800,66700,8
|
|
20230717,141800,105723600,66800,66700,66800,66700,3
|
|
20230717,141700,105523400,66700,66700,66700,66700,7
|
|
20230717,141600,105056500,66700,66700,66700,66700,1
|
|
20230717,141500,104989800,66700,66700,66800,66700,9
|
|
20230717,141400,104389400,66700,66700,66700,66700,4
|
|
20230717,141300,104122600,66700,66700,66700,66700,4
|
|
20230717,141200,103855800,66800,66700,66800,66700,6
|
|
20230717,141100,103455100,66700,66700,66700,66700,7
|
|
20230717,141000,102988200,66700,66700,66700,66700,2
|
|
20230717,140900,102854800,66700,66700,66700,66700,6
|
|
20230717,140800,102454600,66900,66700,66900,66700,7
|
|
20230717,140700,101987400,66700,66900,67000,66700,3
|
|
20230717,140600,101786800,66800,66900,66900,66800,5
|
|
20230717,140500,101452700,66800,66800,66900,66800,8
|
|
20230717,140400,100918200,66800,66800,66800,66800,3
|
|
20230717,140300,100717800,66900,66800,66900,66800,5
|
|
20230717,140200,100383700,66800,66800,66800,66800,8
|
|
20230717,140100,99849300,66800,66800,66800,66800,1
|
|
20230717,140000,99782500,66800,66800,66800,66800,6
|
|
20230717,135900,99381700,67000,67000,67000,67000,1
|
|
20230717,135800,99314700,66800,67000,67000,66800,43
|
|
20230717,135700,96439600,67000,67000,67000,67000,5
|
|
20230717,135600,96104600,67000,67000,67000,67000,4
|
|
20230717,135500,95836600,67000,67000,67000,67000,5
|
|
20230717,135400,95501600,67000,67000,67000,67000,8
|
|
20230717,135300,94965600,67000,67000,67000,67000,0
|
|
20230717,135200,94965600,67000,67000,67000,67000,0
|
|
20230717,135100,94965600,67000,67000,67000,67000,0
|
|
20230717,135000,94965600,67000,67000,67000,67000,0
|
|
20230717,134900,94965600,67000,67000,67000,67000,0
|
|
20230717,134800,94965600,67000,67000,67000,67000,0
|
|
20230717,134700,94965600,67000,67000,67000,67000,0
|
|
20230717,134600,94965600,67000,67000,67000,67000,6
|
|
20230717,134500,94563600,67000,67000,67000,67000,13
|
|
20230717,134400,93692600,67000,67000,67000,67000,15
|
|
20230717,134300,92687600,67000,67000,67000,67000,6
|
|
20230717,134200,92285600,67000,67000,67000,67000,13
|
|
20230717,134100,91414600,67000,67100,67100,67000,8
|
|
20230717,134000,90878400,67000,67000,67000,67000,16
|
|
20230717,133900,89806400,67000,67000,67000,67000,7
|
|
20230717,133800,89337400,67000,67000,67000,67000,10
|
|
20230717,133700,88667400,67000,67000,67100,67000,26
|
|
20230717,133600,86925300,67000,67100,67100,67000,26
|
|
20230717,133500,85181000,67100,67200,67200,67100,9
|
|
20230717,133400,84576600,67200,67200,67200,67200,0
|
|
20230717,133300,84576600,67200,67200,67200,67200,0
|
|
20230717,133200,84576600,67200,67200,67200,67200,1
|
|
20230717,133100,84509400,67200,67200,67200,67200,0
|
|
20230717,133000,84509400,67200,67200,67200,67200,1
|
|
20230717,132900,84442200,67200,67200,67200,67200,0
|
|
20230717,132800,84442200,67200,67200,67200,67200,0
|
|
20230717,132700,84442200,67200,67200,67200,67200,0
|
|
20230717,132600,84442200,67200,67200,67200,67200,0
|
|
20230717,132500,84442200,67200,67200,67200,67200,0
|
|
20230717,132400,84442200,67200,67200,67200,67200,0
|
|
20230717,132300,84442200,67200,67200,67200,67200,0
|
|
20230717,132200,84442200,67200,67200,67200,67200,0
|
|
20230717,132100,84442200,67200,67200,67200,67200,1
|
|
20230717,132000,84375000,67100,67100,67100,67100,0
|
|
20230717,131900,84375000,67100,67200,67200,67100,63
|
|
20230717,131800,80141500,67300,67300,67300,67300,0
|
|
20230717,131700,80141500,67300,67300,67300,67300,0
|
|
20230717,131600,80141500,67300,67300,67300,67300,0
|
|
20230717,131500,80141500,67300,67300,67300,67300,0
|
|
20230717,131400,80141500,67300,67300,67300,67300,0
|
|
20230717,131300,80141500,67300,67300,67300,67300,0
|
|
20230717,131200,80141500,67300,67300,67300,67300,0
|
|
20230717,131100,80141500,67300,67300,67300,67300,0
|
|
20230717,131000,80141500,67300,67300,67300,67300,1
|
|
20230717,130900,80074200,67300,67300,67300,67300,0
|
|
20230717,130800,80074200,67300,67300,67300,67300,0
|
|
20230717,130700,80074200,67300,67300,67300,67300,0
|
|
20230717,130600,80074200,67300,67300,67300,67300,0
|
|
20230717,130500,80074200,67300,67300,67300,67300,0
|
|
20230717,130400,80074200,67300,67300,67300,67300,0
|
|
20230717,130300,80074200,67300,67300,67300,67300,0
|
|
20230717,130200,80074200,67300,67300,67300,67300,0
|
|
20230717,130100,80074200,67300,67300,67300,67300,0
|
|
20230717,130000,80074200,67300,67300,67300,67300,0
|
|
20230717,125900,80074200,67300,67300,67300,67300,1
|
|
20230717,125800,80006900,67300,67200,67300,67200,50
|
|
20230717,125700,76646800,67300,67300,67300,67300,0
|
|
20230717,125600,76646800,67300,67300,67300,67300,0
|
|
20230717,125500,76646800,67300,67300,67300,67300,0
|
|
20230717,125400,76646800,67300,67300,67300,67300,0
|
|
20230717,125300,76646800,67300,67300,67300,67300,12
|
|
20230717,125200,75839200,67400,67400,67400,67400,0
|
|
20230717,125100,75839200,67400,67400,67400,67400,0
|
|
20230717,125000,75839200,67400,67400,67400,67400,0
|
|
20230717,124900,75839200,67400,67400,67400,67400,0
|
|
20230717,124800,75839200,67400,67400,67400,67400,0
|
|
20230717,124700,75839200,67400,67400,67400,67400,0
|
|
20230717,124600,75839200,67400,67400,67400,67400,0
|
|
20230717,124500,75839200,67400,67400,67400,67400,0
|
|
20230717,124400,75839200,67400,67400,67400,67400,0
|
|
20230717,124300,75839200,67400,67400,67400,67400,0
|
|
20230717,124200,75839200,67400,67400,67400,67400,0
|
|
20230717,124100,75839200,67400,67400,67400,67400,0
|
|
20230717,124000,75839200,67400,67400,67400,67400,0
|
|
20230717,123900,75839200,67400,67400,67400,67400,0
|
|
20230717,123800,75839200,67400,67400,67400,67400,31
|
|
20230717,123700,73749800,67400,67400,67400,67400,0
|
|
20230717,123600,73749800,67400,67400,67400,67400,0
|
|
20230717,123500,73749800,67400,67400,67400,67400,0
|
|
20230717,123400,73749800,67400,67400,67400,67400,0
|
|
20230717,123300,73749800,67400,67400,67400,67400,0
|
|
20230717,123200,73749800,67400,67400,67400,67400,0
|
|
20230717,123100,73749800,67400,67400,67400,67400,0
|
|
20230717,123000,73749800,67400,67400,67400,67400,0
|
|
20230717,122900,73749800,67400,67400,67400,67400,0
|
|
20230717,122800,73749800,67400,67400,67400,67400,0
|
|
20230717,122700,73749800,67400,67400,67400,67400,0
|
|
20230717,122600,73749800,67400,67400,67400,67400,0
|
|
20230717,122500,73749800,67400,67400,67400,67400,0
|
|
20230717,122400,73749800,67400,67400,67400,67400,0
|
|
20230717,122300,73749800,67400,67400,67400,67400,0
|
|
20230717,122200,73749800,67400,67400,67400,67400,1
|
|
20230717,122100,73682400,67400,67400,67400,67400,0
|
|
20230717,122000,73682400,67400,67400,67400,67400,1
|
|
20230717,121900,73615000,67400,67400,67400,67400,0
|
|
20230717,121800,73615000,67400,67400,67400,67400,0
|
|
20230717,121700,73615000,67400,67400,67400,67400,0
|
|
20230717,121600,73615000,67400,67400,67400,67400,0
|
|
20230717,121500,73615000,67400,67400,67400,67400,0
|
|
20230717,121400,73615000,67400,67400,67400,67400,0
|
|
20230717,121300,73615000,67400,67400,67400,67400,0
|
|
20230717,121200,73615000,67400,67400,67400,67400,0
|
|
20230717,121100,73615000,67400,67400,67400,67400,0
|
|
20230717,121000,73615000,67400,67400,67400,67400,1
|
|
20230717,120900,73547600,67400,67400,67400,67400,0
|
|
20230717,120800,73547600,67400,67400,67400,67400,0
|
|
20230717,120700,73547600,67400,67400,67400,67400,0
|
|
20230717,120600,73547600,67400,67400,67400,67400,0
|
|
20230717,120500,73547600,67400,67400,67400,67400,1
|
|
20230717,120400,73480200,67400,67400,67400,67400,0
|
|
20230717,120300,73480200,67400,67400,67400,67400,1
|
|
20230717,120200,73412800,67400,67400,67400,67400,0
|
|
20230717,120100,73412800,67400,67400,67400,67400,0
|
|
20230717,120000,73412800,67400,67400,67400,67400,0
|
|
20230717,115900,73412800,67400,67400,67400,67400,1
|
|
20230717,115800,73345400,67400,67400,67400,67400,2
|
|
20230717,115700,73210600,67400,67400,67400,67400,0
|
|
20230717,115600,73210600,67400,67400,67400,67400,0
|
|
20230717,115500,73210600,67400,67400,67400,67400,0
|
|
20230717,115400,73210600,67400,67400,67400,67400,0
|
|
20230717,115300,73210600,67400,67400,67400,67400,1
|
|
20230717,115200,73143200,67400,67400,67400,67400,0
|
|
20230717,115100,73143200,67400,67400,67400,67400,0
|
|
20230717,115000,73143200,67400,67400,67400,67400,3
|
|
20230717,114900,72941000,67400,67400,67400,67400,0
|
|
20230717,114800,72941000,67400,67400,67400,67400,0
|
|
20230717,114700,72941000,67400,67400,67400,67400,0
|
|
20230717,114600,72941000,67400,67400,67400,67400,0
|
|
20230717,114500,72941000,67400,67400,67400,67400,0
|
|
20230717,114400,72941000,67400,67400,67400,67400,0
|
|
20230717,114300,72941000,67400,67400,67400,67400,5
|
|
20230717,114200,72604000,67400,67400,67400,67400,0
|
|
20230717,114100,72604000,67400,67400,67400,67400,0
|
|
20230717,114000,72604000,67400,67400,67400,67400,0
|
|
20230717,113900,72604000,67400,67400,67400,67400,0
|
|
20230717,113800,72604000,67400,67400,67400,67400,0
|
|
20230717,113700,72604000,67400,67400,67400,67400,0
|
|
20230717,113600,72604000,67400,67400,67400,67400,5
|
|
20230717,113500,72267000,67400,67400,67400,67400,5
|
|
20230717,113400,71930000,67400,67400,67400,67400,0
|
|
20230717,113300,71930000,67400,67400,67400,67400,0
|
|
20230717,113200,71930000,67400,67400,67400,67400,0
|
|
20230717,113100,71930000,67400,67400,67400,67400,0
|
|
20230717,113000,71930000,67400,67400,67400,67400,0
|
|
20230717,112900,71930000,67400,67400,67400,67400,0
|
|
20230717,112800,71930000,67400,67400,67400,67400,5
|
|
20230717,112700,71593000,67400,67400,67400,67400,35
|
|
20230717,112600,69234000,67300,67300,67300,67300,0
|
|
20230717,112500,69234000,67300,67300,67300,67300,0
|
|
20230717,112400,69234000,67300,67300,67300,67300,0
|
|
20230717,112300,69234000,67300,67300,67300,67300,0
|
|
20230717,112200,69234000,67300,67300,67300,67300,15
|
|
20230717,112100,68224500,67200,67200,67200,67200,0
|
|
20230717,112000,68224500,67200,67200,67200,67200,1
|
|
20230717,111900,68157300,67200,67200,67200,67200,15
|
|
20230717,111800,67149300,67200,67200,67200,67200,0
|
|
20230717,111700,67149300,67200,67200,67200,67200,0
|
|
20230717,111600,67149300,67200,67200,67200,67200,0
|
|
20230717,111500,67149300,67200,67200,67200,67200,0
|
|
20230717,111400,67149300,67200,67200,67200,67200,1
|
|
20230717,111300,67082100,67200,67200,67200,67200,0
|
|
20230717,111200,67082100,67200,67200,67200,67200,1
|
|
20230717,111100,67014900,67400,67400,67400,67400,0
|
|
20230717,111000,67014900,67400,67400,67400,67400,0
|
|
20230717,110900,67014900,67400,67400,67400,67400,0
|
|
20230717,110800,67014900,67400,67400,67400,67400,0
|
|
20230717,110700,67014900,67400,67400,67400,67400,0
|
|
20230717,110600,67014900,67400,67400,67400,67400,0
|
|
20230717,110500,67014900,67400,67400,67400,67400,1
|
|
20230717,110400,66947500,67100,67100,67100,67100,0
|
|
20230717,110300,66947500,67100,67100,67100,67100,5
|
|
20230717,110200,66612000,67200,67200,67200,67200,0
|
|
20230717,110100,66612000,67200,67300,67300,67200,143
|
|
20230717,110000,57002200,67300,67300,67300,67300,10
|
|
20230717,105900,56329200,67300,67300,67300,67300,0
|
|
20230717,105800,56329200,67300,67300,67300,67300,1
|
|
20230717,105700,56261900,67200,67200,67200,67200,0
|
|
20230717,105600,56261900,67200,67200,67200,67200,0
|
|
20230717,105500,56261900,67200,67200,67200,67200,0
|
|
20230717,105400,56261900,67200,67200,67200,67200,0
|
|
20230717,105300,56261900,67200,67200,67200,67200,0
|
|
20230717,105200,56261900,67200,67300,67300,67200,11
|
|
20230717,105100,55522600,67400,67400,67400,67400,0
|
|
20230717,105000,55522600,67400,67400,67400,67400,0
|
|
20230717,104900,55522600,67400,67400,67400,67400,0
|
|
20230717,104800,55522600,67400,67400,67400,67400,0
|
|
20230717,104700,55522600,67400,67400,67400,67400,0
|
|
20230717,104600,55522600,67400,67400,67400,67400,0
|
|
20230717,104500,55522600,67400,67400,67400,67400,0
|
|
20230717,104400,55522600,67400,67400,67400,67400,0
|
|
20230717,104300,55522600,67400,67400,67400,67400,0
|
|
20230717,104200,55522600,67400,67400,67400,67400,0
|
|
20230717,104100,55522600,67400,67400,67400,67400,0
|
|
20230717,104000,55522600,67400,67300,67400,67200,20
|
|
20230717,103900,54176000,67400,67400,67400,67400,0
|
|
20230717,103800,54176000,67400,67400,67400,67400,0
|
|
20230717,103700,54176000,67400,67400,67400,67400,0
|
|
20230717,103600,54176000,67400,67400,67400,67400,1
|
|
20230717,103500,54108600,67400,67400,67400,67400,0
|
|
20230717,103400,54108600,67400,67400,67400,67400,0
|
|
20230717,103300,54108600,67400,67400,67400,67400,1
|
|
20230717,103200,54041200,67400,67400,67400,67400,0
|
|
20230717,103100,54041200,67400,67400,67400,67400,0
|
|
20230717,103000,54041200,67400,67400,67400,67400,0
|
|
20230717,102900,54041200,67400,67400,67400,67400,0
|
|
20230717,102800,54041200,67400,67400,67400,67400,0
|
|
20230717,102700,54041200,67400,67400,67400,67400,0
|
|
20230717,102600,54041200,67400,67400,67400,67400,0
|
|
20230717,102500,54041200,67400,67400,67400,67400,1
|
|
20230717,102400,53973800,67400,67400,67400,67400,0
|
|
20230717,102300,53973800,67400,67400,67400,67400,5
|
|
20230717,102200,53636800,67400,67400,67400,67400,0
|
|
20230717,102100,53636800,67400,67400,67400,67400,0
|
|
20230717,102000,53636800,67400,67400,67400,67400,0
|
|
20230717,101900,53636800,67400,67400,67400,67400,0
|
|
20230717,101800,53636800,67400,67400,67400,67400,0
|
|
20230717,101700,53636800,67400,67400,67400,67400,0
|
|
20230717,101600,53636800,67400,67400,67400,67400,1
|
|
20230717,101500,53569400,67400,67400,67400,67400,0
|
|
20230717,101400,53569400,67400,67400,67400,67400,0
|
|
20230717,101300,53569400,67400,67400,67400,67400,22
|
|
20230717,101200,52086600,67200,67200,67200,67200,3
|
|
20230717,101100,51885000,67200,67300,67300,67200,29
|
|
20230717,101000,49933800,67300,67300,67300,67300,15
|
|
20230717,100900,48924300,67300,67300,67300,67300,1
|
|
20230717,100800,48857000,67300,67300,67300,67300,0
|
|
20230717,100700,48857000,67300,67300,67300,67300,11
|
|
20230717,100600,48116700,67300,67300,67300,67300,12
|
|
20230717,100500,47309100,67300,67300,67300,67300,0
|
|
20230717,100400,47309100,67300,67300,67300,67300,1
|
|
20230717,100300,47241800,67300,67300,67300,67300,0
|
|
20230717,100200,47241800,67300,67600,67600,67300,222
|
|
20230717,100100,32289000,67700,67700,67700,67700,0
|
|
20230717,100000,32289000,67700,67700,67700,67700,0
|
|
20230717,095900,32289000,67700,67700,67700,67700,5
|
|
20230717,095800,31950500,67800,67800,67800,67800,0
|
|
20230717,095700,31950500,67800,67800,67800,67800,0
|
|
20230717,095600,31950500,67800,67800,67800,67800,0
|
|
20230717,095500,31950500,67800,67800,67800,67800,0
|
|
20230717,095400,31950500,67800,67800,67800,67800,0
|
|
20230717,095300,31950500,67800,67800,67800,67800,0
|
|
20230717,095200,31950500,67800,67800,67800,67800,6
|
|
20230717,095100,31543700,67800,67800,67800,67800,0
|
|
20230717,095000,31543700,67800,67800,67800,67800,0
|
|
20230717,094900,31543700,67800,67800,67800,67800,0
|
|
20230717,094800,31543700,67800,67900,67900,67800,60
|
|
20230717,094700,27470000,67900,67900,67900,67900,0
|
|
20230717,094600,27470000,67900,67900,67900,67900,0
|
|
20230717,094500,27470000,67900,67900,67900,67900,0
|
|
20230717,094400,27470000,67900,67900,67900,67900,0
|
|
20230717,094300,27470000,67900,67900,67900,67900,0
|
|
20230717,094200,27470000,67900,67900,67900,67900,0
|
|
20230717,094100,27470000,67900,67900,67900,67900,38
|
|
20230717,094000,24889800,68000,68000,68000,68000,0
|
|
20230717,093900,24889800,68000,68000,68000,68000,0
|
|
20230717,093800,24889800,68000,68000,68000,68000,1
|
|
20230717,093700,24821800,68000,68000,68000,68000,1
|
|
20230717,093600,24753800,68000,68000,68000,68000,0
|
|
20230717,093500,24753800,68000,68000,68000,68000,40
|
|
20230717,093400,22033800,68000,68000,68000,68000,0
|
|
20230717,093300,22033800,68000,68000,68000,68000,0
|
|
20230717,093200,22033800,68000,68000,68000,68000,0
|
|
20230717,093100,22033800,68000,68000,68000,68000,0
|
|
20230717,093000,22033800,68000,68000,68000,68000,0
|
|
20230717,092900,22033800,68000,68000,68000,68000,0
|
|
20230717,092800,22033800,68000,68000,68000,68000,0
|
|
20230717,092700,22033800,68000,68000,68000,68000,0
|
|
20230717,092600,22033800,68000,68000,68000,68000,0
|
|
20230717,092500,22033800,68000,68000,68000,68000,0
|
|
20230717,092400,22033800,68000,68000,68000,68000,0
|
|
20230717,092300,22033800,68000,68000,68000,68000,0
|
|
20230717,092200,22033800,68000,68000,68000,68000,0
|
|
20230717,092100,22033800,68000,68000,68000,68000,1
|
|
20230717,092000,21965800,68100,68100,68100,68100,1
|
|
20230717,091900,21897700,68000,68000,68000,68000,0
|
|
20230717,091800,21897700,68000,68000,68000,68000,0
|
|
20230717,091700,21897700,68000,68000,68000,68000,0
|
|
20230717,091600,21897700,68000,68000,68000,68000,1
|
|
20230717,091500,21829700,68000,68000,68000,68000,0
|
|
20230717,091400,21829700,68000,68000,68000,68000,0
|
|
20230717,091300,21829700,68000,68000,68000,68000,11
|
|
20230717,091200,21081700,68000,68000,68000,68000,0
|
|
20230717,091100,21081700,68000,68000,68000,68000,0
|
|
20230717,091000,21081700,68000,68000,68000,68000,0
|
|
20230717,090900,21081700,68000,68000,68000,68000,0
|
|
20230717,090800,21081700,68000,68000,68000,68000,13
|
|
20230717,090700,20197700,68400,68400,68400,68400,0
|
|
20230717,090600,20197700,68400,67900,68400,67900,79
|
|
20230717,090500,14825700,67900,68200,68200,67900,176
|
|
20230717,090400,2856200,68200,68200,68200,68200,1
|
|
20230717,090300,2788000,68000,68000,68000,68000,0
|
|
20230717,090200,2788000,68000,68000,68000,68000,0
|
|
20230717,090100,2788000,68000,68000,68000,68000,1
|
|
20230717,090000,2720000,68000,68000,68000,68000,40
|