644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,194100,214329600,68000,68000,68000,68000,47
|
|
20230719,194000,214329600,68000,68000,68000,68000,0
|
|
20230719,193900,214329600,68000,68000,68000,68000,0
|
|
20230719,193800,214329600,68000,68000,68000,68000,0
|
|
20230719,193700,214329600,68000,68000,68000,68000,0
|
|
20230719,193600,214329600,68000,68000,68000,68000,0
|
|
20230719,193500,214329600,68000,68000,68000,68000,0
|
|
20230719,193400,214329600,68000,68000,68000,68000,0
|
|
20230719,193300,214329600,68000,68000,68000,68000,0
|
|
20230719,193200,214329600,68000,68000,68000,68000,0
|
|
20230719,193100,214329600,68000,68000,68000,68000,0
|
|
20230719,193000,214329600,68000,68000,68000,68000,0
|
|
20230719,192900,214329600,68000,68000,68000,68000,0
|
|
20230719,192800,214329600,68000,68000,68000,68000,0
|
|
20230719,192700,214329600,68000,68000,68000,68000,0
|
|
20230719,192600,214329600,68000,68000,68000,68000,0
|
|
20230719,192500,214329600,68000,68000,68000,68000,0
|
|
20230719,192400,214329600,68000,68000,68000,68000,0
|
|
20230719,192300,214329600,68000,68000,68000,68000,0
|
|
20230719,192200,214329600,68000,68000,68000,68000,0
|
|
20230719,192100,214329600,68000,68000,68000,68000,0
|
|
20230719,192000,214329600,68000,68000,68000,68000,0
|
|
20230719,191900,214329600,68000,68000,68000,68000,0
|
|
20230719,191800,214329600,68000,68000,68000,68000,0
|
|
20230719,191700,214329600,68000,68000,68000,68000,0
|
|
20230719,191600,214329600,68000,68000,68000,68000,0
|
|
20230719,191500,214329600,68000,68000,68000,68000,0
|
|
20230719,191400,214329600,68000,68000,68000,68000,0
|
|
20230719,191300,214329600,68000,68000,68000,68000,0
|
|
20230719,191200,214329600,68000,68000,68000,68000,0
|
|
20230719,191100,214329600,68000,68000,68000,68000,47
|
|
20230719,191000,214329600,68000,68000,68000,68000,0
|
|
20230719,190900,214329600,68000,68000,68000,68000,0
|
|
20230719,190800,214329600,68000,68000,68000,68000,0
|
|
20230719,190700,214329600,68000,68000,68000,68000,0
|
|
20230719,190600,214329600,68000,68000,68000,68000,0
|
|
20230719,190500,214329600,68000,68000,68000,68000,0
|
|
20230719,190400,214329600,68000,68000,68000,68000,0
|
|
20230719,190300,214329600,68000,68000,68000,68000,0
|
|
20230719,190200,214329600,68000,68000,68000,68000,0
|
|
20230719,190100,214329600,68000,68000,68000,68000,0
|
|
20230719,190000,214329600,68000,68000,68000,68000,0
|
|
20230719,185900,214329600,68000,68000,68000,68000,0
|
|
20230719,185800,214329600,68000,68000,68000,68000,0
|
|
20230719,185700,214329600,68000,68000,68000,68000,0
|
|
20230719,185600,214329600,68000,68000,68000,68000,0
|
|
20230719,185500,214329600,68000,68000,68000,68000,0
|
|
20230719,185400,214329600,68000,68000,68000,68000,0
|
|
20230719,185300,214329600,68000,68000,68000,68000,0
|
|
20230719,185200,214329600,68000,68000,68000,68000,0
|
|
20230719,185100,214329600,68000,68000,68000,68000,0
|
|
20230719,185000,214329600,68000,68000,68000,68000,0
|
|
20230719,184900,214329600,68000,68000,68000,68000,0
|
|
20230719,184800,214329600,68000,68000,68000,68000,0
|
|
20230719,184700,214329600,68000,68000,68000,68000,0
|
|
20230719,184600,214329600,68000,68000,68000,68000,0
|
|
20230719,184500,214329600,68000,68000,68000,68000,0
|
|
20230719,184400,214329600,68000,68000,68000,68000,0
|
|
20230719,184300,214329600,68000,68000,68000,68000,0
|
|
20230719,184200,214329600,68000,68000,68000,68000,0
|
|
20230719,184100,214329600,68000,68000,68000,68000,47
|
|
20230719,184000,214329600,68000,68000,68000,68000,0
|
|
20230719,183900,214329600,68000,68000,68000,68000,0
|
|
20230719,183800,214329600,68000,68000,68000,68000,0
|
|
20230719,183700,214329600,68000,68000,68000,68000,0
|
|
20230719,183600,214329600,68000,68000,68000,68000,0
|
|
20230719,183500,214329600,68000,68000,68000,68000,0
|
|
20230719,183400,214329600,68000,68000,68000,68000,0
|
|
20230719,183300,214329600,68000,68000,68000,68000,0
|
|
20230719,183200,214329600,68000,68000,68000,68000,0
|
|
20230719,183100,214329600,68000,68000,68000,68000,0
|
|
20230719,183000,214329600,68000,68000,68000,68000,0
|
|
20230719,182900,214329600,68000,68000,68000,68000,0
|
|
20230719,182800,214329600,68000,68000,68000,68000,0
|
|
20230719,182700,214329600,68000,68000,68000,68000,0
|
|
20230719,182600,214329600,68000,68000,68000,68000,0
|
|
20230719,182500,214329600,68000,68000,68000,68000,0
|
|
20230719,182400,214329600,68000,68000,68000,68000,0
|
|
20230719,182300,214329600,68000,68000,68000,68000,0
|
|
20230719,182200,214329600,68000,68000,68000,68000,0
|
|
20230719,182100,214329600,68000,68000,68000,68000,0
|
|
20230719,182000,214329600,68000,68000,68000,68000,0
|
|
20230719,181900,214329600,68000,68000,68000,68000,0
|
|
20230719,181800,214329600,68000,68000,68000,68000,0
|
|
20230719,181700,214329600,68000,68000,68000,68000,0
|
|
20230719,181600,214329600,68000,68000,68000,68000,0
|
|
20230719,181500,214329600,68000,68000,68000,68000,0
|
|
20230719,181400,214329600,68000,68000,68000,68000,0
|
|
20230719,181300,214329600,68000,68000,68000,68000,0
|
|
20230719,181200,214329600,68000,68000,68000,68000,0
|
|
20230719,181100,214329600,68000,68000,68000,68000,47
|
|
20230719,181000,214329600,68000,68000,68000,68000,0
|
|
20230719,180900,214329600,68000,68000,68000,68000,0
|
|
20230719,180800,214329600,68000,68000,68000,68000,0
|
|
20230719,180700,214329600,68000,68000,68000,68000,0
|
|
20230719,180600,214329600,68000,68000,68000,68000,0
|
|
20230719,180500,214329600,68000,68000,68000,68000,0
|
|
20230719,180400,214329600,68000,68000,68000,68000,0
|
|
20230719,180300,214329600,68000,68000,68000,68000,0
|
|
20230719,180200,214329600,68000,68000,68000,68000,0
|
|
20230719,180100,214329600,68000,68000,68000,68000,0
|
|
20230719,180000,214329600,68000,68000,68000,68000,0
|
|
20230719,175900,214329600,68000,68000,68000,68000,0
|
|
20230719,175800,214329600,68000,68000,68000,68000,0
|
|
20230719,175700,214329600,68000,68000,68000,68000,0
|
|
20230719,175600,214329600,68000,68000,68000,68000,0
|
|
20230719,175500,214329600,68000,68000,68000,68000,0
|
|
20230719,175400,214329600,68000,68000,68000,68000,0
|
|
20230719,175300,214329600,68000,68000,68000,68000,0
|
|
20230719,175200,214329600,68000,68000,68000,68000,0
|
|
20230719,175100,214329600,68000,68000,68000,68000,0
|
|
20230719,175000,214329600,68000,68000,68000,68000,0
|
|
20230719,174900,214329600,68000,68000,68000,68000,0
|
|
20230719,174800,214329600,68000,68000,68000,68000,0
|
|
20230719,174700,214329600,68000,68000,68000,68000,0
|
|
20230719,174600,214329600,68000,68000,68000,68000,0
|
|
20230719,174500,214329600,68000,68000,68000,68000,0
|
|
20230719,174400,214329600,68000,68000,68000,68000,0
|
|
20230719,174300,214329600,68000,68000,68000,68000,0
|
|
20230719,174200,214329600,68000,68000,68000,68000,0
|
|
20230719,174100,214329600,68000,68000,68000,68000,47
|
|
20230719,174000,214329600,68000,68000,68000,68000,0
|
|
20230719,173900,214329600,68000,68000,68000,68000,0
|
|
20230719,173800,214329600,68000,68000,68000,68000,0
|
|
20230719,173700,214329600,68000,68000,68000,68000,0
|
|
20230719,173600,214329600,68000,68000,68000,68000,0
|
|
20230719,173500,214329600,68000,68000,68000,68000,0
|
|
20230719,173400,214329600,68000,68000,68000,68000,0
|
|
20230719,173300,214329600,68000,68000,68000,68000,0
|
|
20230719,173200,214329600,68000,68000,68000,68000,0
|
|
20230719,173100,214329600,68000,68000,68000,68000,0
|
|
20230719,173000,214329600,68000,68000,68000,68000,0
|
|
20230719,172900,214329600,68000,68000,68000,68000,0
|
|
20230719,172800,214329600,68000,68000,68000,68000,0
|
|
20230719,172700,214329600,68000,68000,68000,68000,0
|
|
20230719,172600,214329600,68000,68000,68000,68000,0
|
|
20230719,172500,214329600,68000,68000,68000,68000,0
|
|
20230719,172400,214329600,68000,68000,68000,68000,0
|
|
20230719,172300,214329600,68000,68000,68000,68000,0
|
|
20230719,172200,214329600,68000,68000,68000,68000,0
|
|
20230719,172100,214329600,68000,68000,68000,68000,0
|
|
20230719,172000,214329600,68000,68000,68000,68000,0
|
|
20230719,171900,214329600,68000,68000,68000,68000,0
|
|
20230719,171800,214329600,68000,68000,68000,68000,0
|
|
20230719,171700,214329600,68000,68000,68000,68000,0
|
|
20230719,171600,214329600,68000,68000,68000,68000,0
|
|
20230719,171500,214329600,68000,68000,68000,68000,0
|
|
20230719,171400,214329600,68000,68000,68000,68000,0
|
|
20230719,171300,214329600,68000,68000,68000,68000,0
|
|
20230719,171200,214329600,68000,68000,68000,68000,0
|
|
20230719,171100,214329600,68000,68000,68000,68000,47
|
|
20230719,171000,214329600,68000,68000,68000,68000,0
|
|
20230719,170900,214329600,68000,68000,68000,68000,0
|
|
20230719,170800,214329600,68000,68000,68000,68000,0
|
|
20230719,170700,214329600,68000,68000,68000,68000,0
|
|
20230719,170600,214329600,68000,68000,68000,68000,0
|
|
20230719,170500,214329600,68000,68000,68000,68000,0
|
|
20230719,170400,214329600,68000,68000,68000,68000,0
|
|
20230719,170300,214329600,68000,68000,68000,68000,0
|
|
20230719,170200,214329600,68000,68000,68000,68000,0
|
|
20230719,170100,214329600,68000,68000,68000,68000,0
|
|
20230719,170000,214329600,68000,68000,68000,68000,0
|
|
20230719,165900,214329600,68000,68000,68000,68000,0
|
|
20230719,165800,214329600,68000,68000,68000,68000,0
|
|
20230719,165700,214329600,68000,68000,68000,68000,0
|
|
20230719,165600,214329600,68000,68000,68000,68000,0
|
|
20230719,165500,214329600,68000,68000,68000,68000,0
|
|
20230719,165400,214329600,68000,68000,68000,68000,0
|
|
20230719,165300,214329600,68000,68000,68000,68000,0
|
|
20230719,165200,214329600,68000,68000,68000,68000,0
|
|
20230719,165100,214329600,68000,68000,68000,68000,0
|
|
20230719,165000,214329600,68000,68000,68000,68000,0
|
|
20230719,164900,214329600,68000,68000,68000,68000,0
|
|
20230719,164800,214329600,68000,68000,68000,68000,0
|
|
20230719,164700,214329600,68000,68000,68000,68000,0
|
|
20230719,164600,214329600,68000,68000,68000,68000,0
|
|
20230719,164500,214329600,68000,68000,68000,68000,0
|
|
20230719,164400,214329600,68000,68000,68000,68000,0
|
|
20230719,164300,214329600,68000,68000,68000,68000,0
|
|
20230719,164200,214329600,68000,68000,68000,68000,0
|
|
20230719,164100,214329600,68000,68000,68000,68000,47
|
|
20230719,164000,214329600,68000,68000,68000,68000,0
|
|
20230719,163900,214329600,68000,68000,68000,68000,0
|
|
20230719,163800,214329600,68000,68000,68000,68000,0
|
|
20230719,163700,214329600,68000,68000,68000,68000,0
|
|
20230719,163600,214329600,68000,68000,68000,68000,0
|
|
20230719,163500,214329600,68000,68000,68000,68000,0
|
|
20230719,163400,214329600,68000,68000,68000,68000,0
|
|
20230719,163300,214329600,68000,68000,68000,68000,0
|
|
20230719,163200,214329600,68000,68000,68000,68000,0
|
|
20230719,163100,214329600,68000,68000,68000,68000,0
|
|
20230719,163000,214329600,68000,68000,68000,68000,0
|
|
20230719,162900,214329600,68000,68000,68000,68000,0
|
|
20230719,162800,214329600,68000,68000,68000,68000,0
|
|
20230719,162700,214329600,68000,68000,68000,68000,0
|
|
20230719,162600,214329600,68000,68000,68000,68000,0
|
|
20230719,162500,214329600,68000,68000,68000,68000,0
|
|
20230719,162400,214329600,68000,68000,68000,68000,0
|
|
20230719,162300,214329600,68000,68000,68000,68000,0
|
|
20230719,162200,214329600,68000,68000,68000,68000,0
|
|
20230719,162100,214329600,68000,68000,68000,68000,0
|
|
20230719,162000,214329600,68000,68000,68000,68000,0
|
|
20230719,161900,214329600,68000,68000,68000,68000,0
|
|
20230719,161800,214329600,68000,68000,68000,68000,0
|
|
20230719,161700,214329600,68000,68000,68000,68000,0
|
|
20230719,161600,214329600,68000,68000,68000,68000,0
|
|
20230719,161500,214329600,68000,68000,68000,68000,0
|
|
20230719,161400,214329600,68000,68000,68000,68000,0
|
|
20230719,161300,214329600,68000,68000,68000,68000,0
|
|
20230719,161200,214329600,68000,68000,68000,68000,0
|
|
20230719,161100,214329600,68000,68000,68000,68000,47
|
|
20230719,161000,214329600,68000,68000,68000,68000,0
|
|
20230719,160900,214329600,68000,68000,68000,68000,0
|
|
20230719,160800,214329600,68000,68000,68000,68000,0
|
|
20230719,160700,214329600,68000,68000,68000,68000,0
|
|
20230719,160600,214329600,68000,68000,68000,68000,0
|
|
20230719,160500,214329600,68000,68000,68000,68000,0
|
|
20230719,160400,214329600,68000,68000,68000,68000,0
|
|
20230719,160300,214329600,68000,68000,68000,68000,0
|
|
20230719,160200,214329600,68000,68000,68000,68000,0
|
|
20230719,160100,214329600,68000,68000,68000,68000,0
|
|
20230719,160000,214329600,68000,68000,68000,68000,0
|
|
20230719,155900,214329600,68000,68000,68000,68000,0
|
|
20230719,155800,214329600,68000,68000,68000,68000,0
|
|
20230719,155700,214329600,68000,68000,68000,68000,0
|
|
20230719,155600,214329600,68000,68000,68000,68000,0
|
|
20230719,155500,214329600,68000,68000,68000,68000,0
|
|
20230719,155400,214329600,68000,68000,68000,68000,0
|
|
20230719,155300,214329600,68000,68000,68000,68000,0
|
|
20230719,155200,214329600,68000,68000,68000,68000,0
|
|
20230719,155100,214329600,68000,68000,68000,68000,0
|
|
20230719,155000,214329600,68000,68000,68000,68000,0
|
|
20230719,154900,214329600,68000,68000,68000,68000,0
|
|
20230719,154800,214329600,68000,68000,68000,68000,0
|
|
20230719,154700,214329600,68000,68000,68000,68000,0
|
|
20230719,154600,214329600,68000,68000,68000,68000,0
|
|
20230719,154500,214329600,68000,68000,68000,68000,0
|
|
20230719,154400,214329600,68000,68000,68000,68000,0
|
|
20230719,154300,214329600,68000,68000,68000,68000,0
|
|
20230719,154200,214329600,68000,68000,68000,68000,0
|
|
20230719,154100,214329600,68000,68000,68000,68000,47
|
|
20230719,154000,214329600,68000,68000,68000,68000,0
|
|
20230719,153900,214329600,68000,68000,68000,68000,0
|
|
20230719,153800,214329600,68000,68000,68000,68000,0
|
|
20230719,153700,214329600,68000,68000,68000,68000,0
|
|
20230719,153600,214329600,68000,68000,68000,68000,0
|
|
20230719,153500,214329600,68000,68000,68000,68000,0
|
|
20230719,153400,214329600,68000,68000,68000,68000,0
|
|
20230719,153300,214329600,68000,68000,68000,68000,0
|
|
20230719,153200,214329600,68000,68000,68000,68000,0
|
|
20230719,153100,214329600,68000,68000,68000,68000,0
|
|
20230719,153000,214329600,68000,68000,68000,68000,47
|
|
20230719,152900,211133600,67900,67900,67900,67900,0
|
|
20230719,152800,211133600,67900,67900,67900,67900,0
|
|
20230719,152700,211133600,67900,67900,67900,67900,0
|
|
20230719,152600,211133600,67900,67900,67900,67900,0
|
|
20230719,152500,211133600,67900,67900,67900,67900,0
|
|
20230719,152400,211133600,67900,67900,67900,67900,0
|
|
20230719,152300,211133600,67900,67900,67900,67900,0
|
|
20230719,152200,211133600,67900,67900,67900,67900,0
|
|
20230719,152100,211133600,67900,67900,67900,67900,0
|
|
20230719,152000,211133600,67900,67900,67900,67900,0
|
|
20230719,151900,211133600,67900,67800,67900,67800,3
|
|
20230719,151800,210930000,67800,67800,67800,67800,1
|
|
20230719,151700,210862200,67900,67900,67900,67900,2
|
|
20230719,151600,210726400,67800,67800,67800,67700,26
|
|
20230719,151500,208964100,67900,67900,67900,67900,0
|
|
20230719,151400,208964100,67900,67900,67900,67900,0
|
|
20230719,151300,208964100,67900,67900,67900,67900,0
|
|
20230719,151200,208964100,67900,67900,67900,67900,0
|
|
20230719,151100,208964100,67900,67900,67900,67900,0
|
|
20230719,151000,208964100,67900,67800,67900,67800,3
|
|
20230719,150900,208760500,67900,67900,67900,67900,0
|
|
20230719,150800,208760500,67900,67900,67900,67900,0
|
|
20230719,150700,208760500,67900,67900,67900,67900,0
|
|
20230719,150600,208760500,67900,67900,67900,67900,2
|
|
20230719,150500,208624700,67900,67900,67900,67900,0
|
|
20230719,150400,208624700,67900,67900,67900,67900,1
|
|
20230719,150300,208556800,67800,67800,67800,67800,14
|
|
20230719,150200,207607600,67800,67800,67800,67800,10
|
|
20230719,150100,206929600,67600,67600,67600,67600,0
|
|
20230719,150000,206929600,67600,67600,67600,67600,2
|
|
20230719,145900,206794400,67700,67700,67700,67700,0
|
|
20230719,145800,206794400,67700,67700,67700,67700,0
|
|
20230719,145700,206794400,67700,67700,67700,67700,0
|
|
20230719,145600,206794400,67700,67700,67700,67700,0
|
|
20230719,145500,206794400,67700,67700,67700,67700,0
|
|
20230719,145400,206794400,67700,67700,67700,67700,0
|
|
20230719,145300,206794400,67700,67700,67700,67700,0
|
|
20230719,145200,206794400,67700,67700,67700,67700,0
|
|
20230719,145100,206794400,67700,67700,67700,67700,0
|
|
20230719,145000,206794400,67700,67700,67700,67700,0
|
|
20230719,144900,206794400,67700,67700,67700,67700,0
|
|
20230719,144800,206794400,67700,67700,67700,67700,1
|
|
20230719,144700,206726700,67700,67700,67700,67700,0
|
|
20230719,144600,206726700,67700,67700,67700,67700,0
|
|
20230719,144500,206726700,67700,67700,67700,67700,0
|
|
20230719,144400,206726700,67700,67700,67700,67700,0
|
|
20230719,144300,206726700,67700,67700,67700,67700,0
|
|
20230719,144200,206726700,67700,67700,67700,67700,0
|
|
20230719,144100,206726700,67700,67700,67700,67700,10
|
|
20230719,144000,206049700,67600,67600,67600,67600,2
|
|
20230719,143900,205914500,67700,67700,67700,67700,0
|
|
20230719,143800,205914500,67700,67700,67700,67700,0
|
|
20230719,143700,205914500,67700,67700,67700,67700,0
|
|
20230719,143600,205914500,67700,67700,67700,67700,0
|
|
20230719,143500,205914500,67700,67700,67700,67700,0
|
|
20230719,143400,205914500,67700,67700,67700,67700,0
|
|
20230719,143300,205914500,67700,67700,67700,67700,0
|
|
20230719,143200,205914500,67700,67700,67700,67700,0
|
|
20230719,143100,205914500,67700,67700,67700,67700,1
|
|
20230719,143000,205846800,67700,67700,67700,67700,0
|
|
20230719,142900,205846800,67700,67700,67700,67700,1
|
|
20230719,142800,205779100,67600,67600,67600,67600,0
|
|
20230719,142700,205779100,67600,67600,67600,67600,0
|
|
20230719,142600,205779100,67600,67600,67600,67600,0
|
|
20230719,142500,205779100,67600,67600,67600,67600,0
|
|
20230719,142400,205779100,67600,67600,67600,67600,0
|
|
20230719,142300,205779100,67600,67600,67600,67600,0
|
|
20230719,142200,205779100,67600,67600,67600,67600,1
|
|
20230719,142100,205711500,67700,67700,67700,67700,0
|
|
20230719,142000,205711500,67700,67700,67700,67700,0
|
|
20230719,141900,205711500,67700,67700,67700,67700,0
|
|
20230719,141800,205711500,67700,67700,67700,67700,0
|
|
20230719,141700,205711500,67700,67700,67700,67700,0
|
|
20230719,141600,205711500,67700,67700,67700,67700,1
|
|
20230719,141500,205643800,67800,67800,67800,67800,0
|
|
20230719,141400,205643800,67800,67800,67800,67800,0
|
|
20230719,141300,205643800,67800,67800,67800,67800,0
|
|
20230719,141200,205643800,67800,67800,67800,67800,0
|
|
20230719,141100,205643800,67800,67800,67800,67800,0
|
|
20230719,141000,205643800,67800,67800,67800,67800,0
|
|
20230719,140900,205643800,67800,67800,67800,67800,1
|
|
20230719,140800,205576000,67700,67700,67700,67700,1
|
|
20230719,140700,205508300,67800,67800,67800,67800,0
|
|
20230719,140600,205508300,67800,67800,67800,67800,0
|
|
20230719,140500,205508300,67800,67800,67800,67800,0
|
|
20230719,140400,205508300,67800,67800,67800,67800,1
|
|
20230719,140300,205440500,67500,67500,67500,67500,0
|
|
20230719,140200,205440500,67500,67500,67500,67500,0
|
|
20230719,140100,205440500,67500,67500,67500,67500,0
|
|
20230719,140000,205440500,67500,67500,67500,67500,1
|
|
20230719,135900,205373000,67500,67500,67500,67500,2
|
|
20230719,135800,205238000,67400,67600,67600,67300,281
|
|
20230719,135700,186305400,67700,67700,67700,67700,0
|
|
20230719,135600,186305400,67700,67700,67700,67700,1
|
|
20230719,135500,186237700,68000,68000,68000,68000,0
|
|
20230719,135400,186237700,68000,68000,68000,68000,0
|
|
20230719,135300,186237700,68000,68000,68000,68000,0
|
|
20230719,135200,186237700,68000,68000,68000,68000,0
|
|
20230719,135100,186237700,68000,68000,68000,68000,0
|
|
20230719,135000,186237700,68000,68000,68000,68000,0
|
|
20230719,134900,186237700,68000,68000,68000,68000,0
|
|
20230719,134800,186237700,68000,68000,68000,68000,0
|
|
20230719,134700,186237700,68000,68000,68000,68000,0
|
|
20230719,134600,186237700,68000,68000,68000,68000,0
|
|
20230719,134500,186237700,68000,68000,68000,68000,0
|
|
20230719,134400,186237700,68000,68000,68000,68000,0
|
|
20230719,134300,186237700,68000,68000,68000,68000,0
|
|
20230719,134200,186237700,68000,68000,68000,68000,0
|
|
20230719,134100,186237700,68000,68000,68000,68000,0
|
|
20230719,134000,186237700,68000,68000,68000,68000,1
|
|
20230719,133900,186169700,67900,67900,67900,67900,9
|
|
20230719,133800,185558600,68000,68000,68000,68000,0
|
|
20230719,133700,185558600,68000,68000,68000,68000,0
|
|
20230719,133600,185558600,68000,68000,68000,68000,0
|
|
20230719,133500,185558600,68000,68000,68000,68000,0
|
|
20230719,133400,185558600,68000,68000,68000,68000,0
|
|
20230719,133300,185558600,68000,68000,68000,68000,0
|
|
20230719,133200,185558600,68000,68000,68000,68000,0
|
|
20230719,133100,185558600,68000,68000,68000,68000,0
|
|
20230719,133000,185558600,68000,68000,68000,68000,0
|
|
20230719,132900,185558600,68000,67900,68000,67900,220
|
|
20230719,132800,170601100,67600,67600,67600,67600,0
|
|
20230719,132700,170601100,67600,67600,67600,67600,0
|
|
20230719,132600,170601100,67600,67600,67600,67600,0
|
|
20230719,132500,170601100,67600,67600,67600,67600,0
|
|
20230719,132400,170601100,67600,67600,67600,67600,2
|
|
20230719,132300,170465900,67900,67900,67900,67900,46
|
|
20230719,132200,167342500,67900,67800,67900,67800,27
|
|
20230719,132100,165509300,67800,67800,67900,67800,86
|
|
20230719,132000,159673500,67700,67700,67700,67700,2
|
|
20230719,131900,159538100,67700,67700,67700,67700,0
|
|
20230719,131800,159538100,67700,67700,67700,67700,2
|
|
20230719,131700,159402700,67700,67700,67700,67700,0
|
|
20230719,131600,159402700,67700,67800,67800,67700,4
|
|
20230719,131500,159131700,67800,67700,67800,67700,2
|
|
20230719,131400,158996200,68000,67500,68000,67500,280
|
|
20230719,131300,140079100,67400,67400,67400,67400,1
|
|
20230719,131200,140011700,67400,67400,67400,67400,51
|
|
20230719,131100,136574300,67500,67500,67500,67500,0
|
|
20230719,131000,136574300,67500,67500,67500,67500,1
|
|
20230719,130900,136506800,67400,67400,67400,67400,0
|
|
20230719,130800,136506800,67400,67400,67400,67400,0
|
|
20230719,130700,136506800,67400,67400,67400,67400,0
|
|
20230719,130600,136506800,67400,67400,67400,67400,0
|
|
20230719,130500,136506800,67400,67400,67400,67400,0
|
|
20230719,130400,136506800,67400,67400,67400,67400,0
|
|
20230719,130300,136506800,67400,67400,67400,67400,0
|
|
20230719,130200,136506800,67400,67400,67400,67400,5
|
|
20230719,130100,136169800,67400,67500,67500,67400,2
|
|
20230719,130000,136034900,67400,67400,67400,67400,91
|
|
20230719,125900,129901500,67500,67500,67500,67500,2
|
|
20230719,125800,129766500,67400,67400,67400,67400,29
|
|
20230719,125700,127811900,67400,67400,67400,67400,0
|
|
20230719,125600,127811900,67400,67400,67400,67400,0
|
|
20230719,125500,127811900,67400,67400,67400,67400,0
|
|
20230719,125400,127811900,67400,67400,67400,67400,7
|
|
20230719,125300,127340100,67400,67400,67400,67400,2
|
|
20230719,125200,127205300,67000,67100,67100,67000,2
|
|
20230719,125100,127071200,67400,67400,67400,67400,0
|
|
20230719,125000,127071200,67400,67400,67400,67400,1
|
|
20230719,124900,127003800,67300,67200,67300,67200,13
|
|
20230719,124800,126129000,67200,67200,67200,67200,0
|
|
20230719,124700,126129000,67200,67200,67200,67200,0
|
|
20230719,124600,126129000,67200,67200,67200,67200,41
|
|
20230719,124500,123373800,67200,67200,67200,67200,2
|
|
20230719,124400,123239400,67100,67100,67100,67100,0
|
|
20230719,124300,123239400,67100,67100,67100,67100,3
|
|
20230719,124200,123038100,67100,67100,67100,67100,1
|
|
20230719,124100,122971000,67100,67100,67100,67100,0
|
|
20230719,124000,122971000,67100,67100,67100,67100,0
|
|
20230719,123900,122971000,67100,67100,67100,67100,0
|
|
20230719,123800,122971000,67100,67100,67100,67100,0
|
|
20230719,123700,122971000,67100,67100,67100,67100,0
|
|
20230719,123600,122971000,67100,67100,67100,67100,0
|
|
20230719,123500,122971000,67100,67100,67100,67100,0
|
|
20230719,123400,122971000,67100,67100,67100,67100,0
|
|
20230719,123300,122971000,67100,67100,67100,67100,0
|
|
20230719,123200,122971000,67100,67100,67100,67100,10
|
|
20230719,123100,122300000,67100,67100,67100,67100,0
|
|
20230719,123000,122300000,67100,67100,67100,67100,1
|
|
20230719,122900,122232900,67100,67100,67100,67100,65
|
|
20230719,122800,117871400,67200,67200,67200,67200,0
|
|
20230719,122700,117871400,67200,67200,67200,67200,0
|
|
20230719,122600,117871400,67200,67200,67200,67200,1
|
|
20230719,122500,117804200,67100,67100,67100,67100,0
|
|
20230719,122400,117804200,67100,67000,67100,67000,72
|
|
20230719,122300,112974700,66800,66800,66800,66800,0
|
|
20230719,122200,112974700,66800,66800,66800,66800,0
|
|
20230719,122100,112974700,66800,66800,66800,66800,0
|
|
20230719,122000,112974700,66800,66800,66800,66800,0
|
|
20230719,121900,112974700,66800,66800,66800,66800,0
|
|
20230719,121800,112974700,66800,66800,66800,66800,0
|
|
20230719,121700,112974700,66800,66800,66800,66800,0
|
|
20230719,121600,112974700,66800,66800,66800,66800,0
|
|
20230719,121500,112974700,66800,66800,66800,66800,16
|
|
20230719,121400,111905900,67000,67000,67000,67000,24
|
|
20230719,121300,110297900,67000,67000,67000,67000,256
|
|
20230719,121200,93145900,66900,66900,66900,66900,0
|
|
20230719,121100,93145900,66900,66900,66900,66900,0
|
|
20230719,121000,93145900,66900,66900,66900,66900,0
|
|
20230719,120900,93145900,66900,66900,66900,66900,0
|
|
20230719,120800,93145900,66900,66900,66900,66900,0
|
|
20230719,120700,93145900,66900,66900,66900,66900,68
|
|
20230719,120600,88596700,66800,66800,66800,66800,0
|
|
20230719,120500,88596700,66800,66800,66800,66800,0
|
|
20230719,120400,88596700,66800,66800,66800,66800,2
|
|
20230719,120300,88463100,66800,66800,66800,66800,0
|
|
20230719,120200,88463100,66800,66800,66800,66800,0
|
|
20230719,120100,88463100,66800,66800,66800,66800,0
|
|
20230719,120000,88463100,66800,66900,66900,66800,68
|
|
20230719,115900,83920500,67000,67000,67000,67000,0
|
|
20230719,115800,83920500,67000,67000,67000,67000,0
|
|
20230719,115700,83920500,67000,67000,67000,67000,0
|
|
20230719,115600,83920500,67000,67000,67000,67000,0
|
|
20230719,115500,83920500,67000,67000,67000,67000,0
|
|
20230719,115400,83920500,67000,67000,67000,67000,0
|
|
20230719,115300,83920500,67000,67000,67000,67000,4
|
|
20230719,115200,83652500,67000,67000,67000,67000,0
|
|
20230719,115100,83652500,67000,67000,67000,67000,0
|
|
20230719,115000,83652500,67000,67000,67000,67000,0
|
|
20230719,114900,83652500,67000,67000,67000,67000,0
|
|
20230719,114800,83652500,67000,67000,67000,67000,0
|
|
20230719,114700,83652500,67000,67000,67000,67000,0
|
|
20230719,114600,83652500,67000,67000,67000,67000,0
|
|
20230719,114500,83652500,67000,67000,67000,67000,0
|
|
20230719,114400,83652500,67000,67000,67000,67000,0
|
|
20230719,114300,83652500,67000,67000,67000,67000,0
|
|
20230719,114200,83652500,67000,67000,67000,67000,0
|
|
20230719,114100,83652500,67000,67000,67000,67000,0
|
|
20230719,114000,83652500,67000,67000,67000,67000,0
|
|
20230719,113900,83652500,67000,67000,67000,67000,0
|
|
20230719,113800,83652500,67000,67000,67000,67000,0
|
|
20230719,113700,83652500,67000,67000,67000,67000,1
|
|
20230719,113600,83585500,67000,67000,67000,67000,0
|
|
20230719,113500,83585500,67000,67000,67000,67000,0
|
|
20230719,113400,83585500,67000,67000,67000,67000,0
|
|
20230719,113300,83585500,67000,67000,67000,67000,1
|
|
20230719,113200,83518500,67000,67000,67000,67000,14
|
|
20230719,113100,82580500,67000,67000,67000,67000,0
|
|
20230719,113000,82580500,67000,67000,67000,67000,0
|
|
20230719,112900,82580500,67000,67000,67000,67000,11
|
|
20230719,112800,81843500,67000,67000,67000,67000,0
|
|
20230719,112700,81843500,67000,67000,67000,67000,0
|
|
20230719,112600,81843500,67000,67000,67000,67000,0
|
|
20230719,112500,81843500,67000,67000,67000,67000,0
|
|
20230719,112400,81843500,67000,67000,67000,67000,1
|
|
20230719,112300,81776500,66900,66900,66900,66900,0
|
|
20230719,112200,81776500,66900,66900,66900,66900,0
|
|
20230719,112100,81776500,66900,66900,66900,66900,0
|
|
20230719,112000,81776500,66900,67000,67000,66900,2
|
|
20230719,111900,81642600,67000,67000,67000,67000,0
|
|
20230719,111800,81642600,67000,67000,67000,67000,0
|
|
20230719,111700,81642600,67000,67000,67000,67000,0
|
|
20230719,111600,81642600,67000,67000,67000,67000,0
|
|
20230719,111500,81642600,67000,67000,67000,67000,0
|
|
20230719,111400,81642600,67000,67000,67000,67000,0
|
|
20230719,111300,81642600,67000,67000,67000,67000,0
|
|
20230719,111200,81642600,67000,67000,67000,67000,0
|
|
20230719,111100,81642600,67000,67000,67000,67000,0
|
|
20230719,111000,81642600,67000,67000,67000,67000,2
|
|
20230719,110900,81508600,66800,66800,66800,66800,13
|
|
20230719,110800,80640200,66800,66800,66800,66800,3
|
|
20230719,110700,80439800,67000,67000,67000,67000,0
|
|
20230719,110600,80439800,67000,67000,67000,67000,0
|
|
20230719,110500,80439800,67000,67000,67000,67000,100
|
|
20230719,110400,73739800,67000,67000,67000,67000,64
|
|
20230719,110300,69451800,66600,66600,66600,66600,0
|
|
20230719,110200,69451800,66600,66600,66600,66600,0
|
|
20230719,110100,69451800,66600,66600,66600,66600,0
|
|
20230719,110000,69451800,66600,66600,66600,66600,21
|
|
20230719,105900,68053200,66400,66400,66400,66400,0
|
|
20230719,105800,68053200,66400,66400,66400,66400,0
|
|
20230719,105700,68053200,66400,66400,66400,66400,0
|
|
20230719,105600,68053200,66400,66400,66400,66400,0
|
|
20230719,105500,68053200,66400,66400,66400,66400,97
|
|
20230719,105400,61612400,66400,66400,66400,66400,768
|
|
20230719,105300,10617200,66300,66300,66300,66300,2
|
|
20230719,105200,10484600,66400,66400,66400,66400,0
|
|
20230719,105100,10484600,66400,66400,66400,66400,0
|
|
20230719,105000,10484600,66400,66400,66400,66400,0
|
|
20230719,104900,10484600,66400,66400,66400,66400,0
|
|
20230719,104800,10484600,66400,66400,66400,66400,0
|
|
20230719,104700,10484600,66400,66400,66400,66400,0
|
|
20230719,104600,10484600,66400,66400,66400,66400,0
|
|
20230719,104500,10484600,66400,66400,66400,66400,0
|
|
20230719,104400,10484600,66400,66400,66400,66400,0
|
|
20230719,104300,10484600,66400,66400,66400,66400,5
|
|
20230719,104200,10152600,66400,66400,66400,66400,0
|
|
20230719,104100,10152600,66400,66400,66400,66400,1
|
|
20230719,104000,10086200,66400,66400,66400,66400,0
|
|
20230719,103900,10086200,66400,66400,66400,66400,0
|
|
20230719,103800,10086200,66400,66400,66400,66400,0
|
|
20230719,103700,10086200,66400,66400,66400,66400,0
|
|
20230719,103600,10086200,66400,66400,66400,66400,0
|
|
20230719,103500,10086200,66400,66400,66400,66400,0
|
|
20230719,103400,10086200,66400,66400,66400,66400,0
|
|
20230719,103300,10086200,66400,66400,66400,66400,0
|
|
20230719,103200,10086200,66400,66400,66400,66400,0
|
|
20230719,103100,10086200,66400,66400,66400,66400,0
|
|
20230719,103000,10086200,66400,66400,66400,66400,0
|
|
20230719,102900,10086200,66400,66400,66400,66400,0
|
|
20230719,102800,10086200,66400,66400,66400,66400,0
|
|
20230719,102700,10086200,66400,66400,66400,66400,0
|
|
20230719,102600,10086200,66400,66400,66400,66400,0
|
|
20230719,102500,10086200,66400,66400,66400,66400,0
|
|
20230719,102400,10086200,66400,66400,66400,66400,1
|
|
20230719,102300,10019800,66200,66300,66300,66200,5
|
|
20230719,102200,9688500,66300,66400,66400,66300,3
|
|
20230719,102100,9489400,66400,66400,66400,66400,0
|
|
20230719,102000,9489400,66400,66400,66400,66400,1
|
|
20230719,101900,9423000,66200,66200,66200,66200,0
|
|
20230719,101800,9423000,66200,66200,66200,66200,0
|
|
20230719,101700,9423000,66200,66200,66200,66200,0
|
|
20230719,101600,9423000,66200,66200,66200,66200,0
|
|
20230719,101500,9423000,66200,66200,66200,66200,0
|
|
20230719,101400,9423000,66200,66200,66200,66200,0
|
|
20230719,101300,9423000,66200,66200,66200,66200,5
|
|
20230719,101200,9092000,66300,66400,66400,66300,45
|
|
20230719,101100,6108300,66400,66400,66400,66400,0
|
|
20230719,101000,6108300,66400,66400,66400,66400,0
|
|
20230719,100900,6108300,66400,66400,66400,66400,0
|
|
20230719,100800,6108300,66400,66400,66400,66400,0
|
|
20230719,100700,6108300,66400,66400,66400,66400,0
|
|
20230719,100600,6108300,66400,66400,66400,66400,0
|
|
20230719,100500,6108300,66400,66400,66400,66400,1
|
|
20230719,100400,6041900,66400,66400,66400,66400,0
|
|
20230719,100300,6041900,66400,66400,66400,66400,1
|
|
20230719,100200,5975500,66400,66400,66400,66400,0
|
|
20230719,100100,5975500,66400,66400,66400,66400,1
|
|
20230719,100000,5909100,66400,66400,66400,66400,0
|
|
20230719,095900,5909100,66400,66400,66400,66400,0
|
|
20230719,095800,5909100,66400,66400,66400,66400,0
|
|
20230719,095700,5909100,66400,66400,66400,66400,0
|
|
20230719,095600,5909100,66400,66400,66400,66400,0
|
|
20230719,095500,5909100,66400,66400,66400,66400,2
|
|
20230719,095400,5776300,66400,66400,66400,66400,0
|
|
20230719,095300,5776300,66400,66400,66400,66400,0
|
|
20230719,095200,5776300,66400,66400,66400,66400,0
|
|
20230719,095100,5776300,66400,66400,66400,66400,17
|
|
20230719,095000,4647500,66400,66400,66400,66400,11
|
|
20230719,094900,3917100,66400,66300,66400,66300,3
|
|
20230719,094800,3718000,66300,66300,66300,66300,0
|
|
20230719,094700,3718000,66300,66300,66300,66300,0
|
|
20230719,094600,3718000,66300,66300,66300,66300,0
|
|
20230719,094500,3718000,66300,66300,66300,66300,0
|
|
20230719,094400,3718000,66300,66300,66300,66300,0
|
|
20230719,094300,3718000,66300,66300,66300,66300,1
|
|
20230719,094200,3651700,66300,66300,66300,66300,0
|
|
20230719,094100,3651700,66300,66300,66300,66300,0
|
|
20230719,094000,3651700,66300,66300,66300,66300,0
|
|
20230719,093900,3651700,66300,66300,66300,66300,2
|
|
20230719,093800,3519100,66400,66400,66400,66400,0
|
|
20230719,093700,3519100,66400,66400,66400,66400,0
|
|
20230719,093600,3519100,66400,66400,66400,66400,0
|
|
20230719,093500,3519100,66400,66400,66400,66400,0
|
|
20230719,093400,3519100,66400,66400,66400,66400,0
|
|
20230719,093300,3519100,66400,66400,66400,66400,0
|
|
20230719,093200,3519100,66400,66400,66400,66400,0
|
|
20230719,093100,3519100,66400,66400,66400,66400,0
|
|
20230719,093000,3519100,66400,66400,66400,66400,3
|
|
20230719,092900,3319900,66400,66400,66400,66400,0
|
|
20230719,092800,3319900,66400,66400,66400,66400,1
|
|
20230719,092700,3253500,66400,66400,66400,66400,0
|
|
20230719,092600,3253500,66400,66400,66400,66400,1
|
|
20230719,092500,3187100,66300,66300,66300,66300,0
|
|
20230719,092400,3187100,66300,66300,66300,66300,0
|
|
20230719,092300,3187100,66300,66300,66300,66300,0
|
|
20230719,092200,3187100,66300,66300,66300,66300,1
|
|
20230719,092100,3120800,66200,66200,66200,66200,5
|
|
20230719,092000,2789800,66300,66300,66300,66300,0
|
|
20230719,091900,2789800,66300,66300,66300,66300,1
|
|
20230719,091800,2723500,66200,66200,66200,66200,2
|
|
20230719,091700,2591100,66300,66300,66300,66300,0
|
|
20230719,091600,2591100,66300,66300,66300,66300,0
|
|
20230719,091500,2591100,66300,66300,66300,66300,0
|
|
20230719,091400,2591100,66300,66300,66300,66300,0
|
|
20230719,091300,2591100,66300,66300,66300,66300,0
|
|
20230719,091200,2591100,66300,66300,66300,66300,12
|
|
20230719,091100,1795500,66300,66300,66300,66300,0
|
|
20230719,091000,1795500,66300,66300,66300,66300,0
|
|
20230719,090900,1795500,66300,66300,66300,66300,0
|
|
20230719,090800,1795500,66300,66400,66400,66300,10
|
|
20230719,090700,1132000,66400,66400,66400,66400,1
|
|
20230719,090600,1065600,66600,66600,66600,66600,0
|
|
20230719,090500,1065600,66600,66600,66600,66600,0
|
|
20230719,090400,1065600,66600,66600,66600,66600,1
|
|
20230719,090300,999000,66600,66600,66600,66600,0
|
|
20230719,090200,999000,66600,66600,66600,66600,10
|
|
20230719,090100,333000,66600,66600,66600,66600,0
|
|
20230719,090000,333000,66600,66600,66600,66600,5
|