636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,193300,121004900,67200,67200,67200,67200,26
|
|
20230720,193200,121004900,67200,67200,67200,67200,0
|
|
20230720,193100,121004900,67200,67200,67200,67200,0
|
|
20230720,193000,121004900,67200,67200,67200,67200,0
|
|
20230720,192900,121004900,67200,67200,67200,67200,0
|
|
20230720,192800,121004900,67200,67200,67200,67200,0
|
|
20230720,192700,121004900,67200,67200,67200,67200,0
|
|
20230720,192600,121004900,67200,67200,67200,67200,0
|
|
20230720,192500,121004900,67200,67200,67200,67200,0
|
|
20230720,192400,121004900,67200,67200,67200,67200,0
|
|
20230720,192300,121004900,67200,67200,67200,67200,0
|
|
20230720,192200,121004900,67200,67200,67200,67200,0
|
|
20230720,192100,121004900,67200,67200,67200,67200,0
|
|
20230720,192000,121004900,67200,67200,67200,67200,0
|
|
20230720,191900,121004900,67200,67200,67200,67200,0
|
|
20230720,191800,121004900,67200,67200,67200,67200,0
|
|
20230720,191700,121004900,67200,67200,67200,67200,0
|
|
20230720,191600,121004900,67200,67200,67200,67200,0
|
|
20230720,191500,121004900,67200,67200,67200,67200,0
|
|
20230720,191400,121004900,67200,67200,67200,67200,0
|
|
20230720,191300,121004900,67200,67200,67200,67200,0
|
|
20230720,191200,121004900,67200,67200,67200,67200,0
|
|
20230720,191100,121004900,67200,67200,67200,67200,0
|
|
20230720,191000,121004900,67200,67200,67200,67200,0
|
|
20230720,190900,121004900,67200,67200,67200,67200,0
|
|
20230720,190800,121004900,67200,67200,67200,67200,0
|
|
20230720,190700,121004900,67200,67200,67200,67200,0
|
|
20230720,190600,121004900,67200,67200,67200,67200,0
|
|
20230720,190500,121004900,67200,67200,67200,67200,0
|
|
20230720,190400,121004900,67200,67200,67200,67200,0
|
|
20230720,190300,121004900,67200,67200,67200,67200,26
|
|
20230720,190200,121004900,67200,67200,67200,67200,0
|
|
20230720,190100,121004900,67200,67200,67200,67200,0
|
|
20230720,190000,121004900,67200,67200,67200,67200,0
|
|
20230720,185900,121004900,67200,67200,67200,67200,0
|
|
20230720,185800,121004900,67200,67200,67200,67200,0
|
|
20230720,185700,121004900,67200,67200,67200,67200,0
|
|
20230720,185600,121004900,67200,67200,67200,67200,0
|
|
20230720,185500,121004900,67200,67200,67200,67200,0
|
|
20230720,185400,121004900,67200,67200,67200,67200,0
|
|
20230720,185300,121004900,67200,67200,67200,67200,0
|
|
20230720,185200,121004900,67200,67200,67200,67200,0
|
|
20230720,185100,121004900,67200,67200,67200,67200,0
|
|
20230720,185000,121004900,67200,67200,67200,67200,0
|
|
20230720,184900,121004900,67200,67200,67200,67200,0
|
|
20230720,184800,121004900,67200,67200,67200,67200,0
|
|
20230720,184700,121004900,67200,67200,67200,67200,0
|
|
20230720,184600,121004900,67200,67200,67200,67200,0
|
|
20230720,184500,121004900,67200,67200,67200,67200,0
|
|
20230720,184400,121004900,67200,67200,67200,67200,0
|
|
20230720,184300,121004900,67200,67200,67200,67200,0
|
|
20230720,184200,121004900,67200,67200,67200,67200,0
|
|
20230720,184100,121004900,67200,67200,67200,67200,0
|
|
20230720,184000,121004900,67200,67200,67200,67200,0
|
|
20230720,183900,121004900,67200,67200,67200,67200,0
|
|
20230720,183800,121004900,67200,67200,67200,67200,0
|
|
20230720,183700,121004900,67200,67200,67200,67200,0
|
|
20230720,183600,121004900,67200,67200,67200,67200,0
|
|
20230720,183500,121004900,67200,67200,67200,67200,0
|
|
20230720,183400,121004900,67200,67200,67200,67200,0
|
|
20230720,183300,121004900,67200,67200,67200,67200,26
|
|
20230720,183200,121004900,67200,67200,67200,67200,0
|
|
20230720,183100,121004900,67200,67200,67200,67200,0
|
|
20230720,183000,121004900,67200,67200,67200,67200,0
|
|
20230720,182900,121004900,67200,67200,67200,67200,0
|
|
20230720,182800,121004900,67200,67200,67200,67200,0
|
|
20230720,182700,121004900,67200,67200,67200,67200,0
|
|
20230720,182600,121004900,67200,67200,67200,67200,0
|
|
20230720,182500,121004900,67200,67200,67200,67200,0
|
|
20230720,182400,121004900,67200,67200,67200,67200,0
|
|
20230720,182300,121004900,67200,67200,67200,67200,0
|
|
20230720,182200,121004900,67200,67200,67200,67200,0
|
|
20230720,182100,121004900,67200,67200,67200,67200,0
|
|
20230720,182000,121004900,67200,67200,67200,67200,0
|
|
20230720,181900,121004900,67200,67200,67200,67200,0
|
|
20230720,181800,121004900,67200,67200,67200,67200,0
|
|
20230720,181700,121004900,67200,67200,67200,67200,0
|
|
20230720,181600,121004900,67200,67200,67200,67200,0
|
|
20230720,181500,121004900,67200,67200,67200,67200,0
|
|
20230720,181400,121004900,67200,67200,67200,67200,0
|
|
20230720,181300,121004900,67200,67200,67200,67200,0
|
|
20230720,181200,121004900,67200,67200,67200,67200,0
|
|
20230720,181100,121004900,67200,67200,67200,67200,0
|
|
20230720,181000,121004900,67200,67200,67200,67200,0
|
|
20230720,180900,121004900,67200,67200,67200,67200,0
|
|
20230720,180800,121004900,67200,67200,67200,67200,0
|
|
20230720,180700,121004900,67200,67200,67200,67200,0
|
|
20230720,180600,121004900,67200,67200,67200,67200,0
|
|
20230720,180500,121004900,67200,67200,67200,67200,0
|
|
20230720,180400,121004900,67200,67200,67200,67200,0
|
|
20230720,180300,121004900,67200,67200,67200,67200,26
|
|
20230720,180200,121004900,67200,67200,67200,67200,0
|
|
20230720,180100,121004900,67200,67200,67200,67200,0
|
|
20230720,180000,121004900,67200,67200,67200,67200,0
|
|
20230720,175900,121004900,67200,67200,67200,67200,0
|
|
20230720,175800,121004900,67200,67200,67200,67200,0
|
|
20230720,175700,121004900,67200,67200,67200,67200,0
|
|
20230720,175600,121004900,67200,67200,67200,67200,0
|
|
20230720,175500,121004900,67200,67200,67200,67200,0
|
|
20230720,175400,121004900,67200,67200,67200,67200,0
|
|
20230720,175300,121004900,67200,67200,67200,67200,0
|
|
20230720,175200,121004900,67200,67200,67200,67200,0
|
|
20230720,175100,121004900,67200,67200,67200,67200,0
|
|
20230720,175000,121004900,67200,67200,67200,67200,0
|
|
20230720,174900,121004900,67200,67200,67200,67200,0
|
|
20230720,174800,121004900,67200,67200,67200,67200,0
|
|
20230720,174700,121004900,67200,67200,67200,67200,0
|
|
20230720,174600,121004900,67200,67200,67200,67200,0
|
|
20230720,174500,121004900,67200,67200,67200,67200,0
|
|
20230720,174400,121004900,67200,67200,67200,67200,0
|
|
20230720,174300,121004900,67200,67200,67200,67200,0
|
|
20230720,174200,121004900,67200,67200,67200,67200,0
|
|
20230720,174100,121004900,67200,67200,67200,67200,0
|
|
20230720,174000,121004900,67200,67200,67200,67200,0
|
|
20230720,173900,121004900,67200,67200,67200,67200,0
|
|
20230720,173800,121004900,67200,67200,67200,67200,0
|
|
20230720,173700,121004900,67200,67200,67200,67200,0
|
|
20230720,173600,121004900,67200,67200,67200,67200,0
|
|
20230720,173500,121004900,67200,67200,67200,67200,0
|
|
20230720,173400,121004900,67200,67200,67200,67200,0
|
|
20230720,173300,121004900,67200,67200,67200,67200,26
|
|
20230720,173200,121004900,67200,67200,67200,67200,0
|
|
20230720,173100,121004900,67200,67200,67200,67200,0
|
|
20230720,173000,121004900,67200,67200,67200,67200,0
|
|
20230720,172900,121004900,67200,67200,67200,67200,0
|
|
20230720,172800,121004900,67200,67200,67200,67200,0
|
|
20230720,172700,121004900,67200,67200,67200,67200,0
|
|
20230720,172600,121004900,67200,67200,67200,67200,0
|
|
20230720,172500,121004900,67200,67200,67200,67200,0
|
|
20230720,172400,121004900,67200,67200,67200,67200,0
|
|
20230720,172300,121004900,67200,67200,67200,67200,0
|
|
20230720,172200,121004900,67200,67200,67200,67200,0
|
|
20230720,172100,121004900,67200,67200,67200,67200,0
|
|
20230720,172000,121004900,67200,67200,67200,67200,0
|
|
20230720,171900,121004900,67200,67200,67200,67200,0
|
|
20230720,171800,121004900,67200,67200,67200,67200,0
|
|
20230720,171700,121004900,67200,67200,67200,67200,0
|
|
20230720,171600,121004900,67200,67200,67200,67200,0
|
|
20230720,171500,121004900,67200,67200,67200,67200,0
|
|
20230720,171400,121004900,67200,67200,67200,67200,0
|
|
20230720,171300,121004900,67200,67200,67200,67200,0
|
|
20230720,171200,121004900,67200,67200,67200,67200,0
|
|
20230720,171100,121004900,67200,67200,67200,67200,0
|
|
20230720,171000,121004900,67200,67200,67200,67200,0
|
|
20230720,170900,121004900,67200,67200,67200,67200,0
|
|
20230720,170800,121004900,67200,67200,67200,67200,0
|
|
20230720,170700,121004900,67200,67200,67200,67200,0
|
|
20230720,170600,121004900,67200,67200,67200,67200,0
|
|
20230720,170500,121004900,67200,67200,67200,67200,0
|
|
20230720,170400,121004900,67200,67200,67200,67200,0
|
|
20230720,170300,121004900,67200,67200,67200,67200,26
|
|
20230720,170200,121004900,67200,67200,67200,67200,0
|
|
20230720,170100,121004900,67200,67200,67200,67200,0
|
|
20230720,170000,121004900,67200,67200,67200,67200,0
|
|
20230720,165900,121004900,67200,67200,67200,67200,0
|
|
20230720,165800,121004900,67200,67200,67200,67200,0
|
|
20230720,165700,121004900,67200,67200,67200,67200,0
|
|
20230720,165600,121004900,67200,67200,67200,67200,0
|
|
20230720,165500,121004900,67200,67200,67200,67200,0
|
|
20230720,165400,121004900,67200,67200,67200,67200,0
|
|
20230720,165300,121004900,67200,67200,67200,67200,0
|
|
20230720,165200,121004900,67200,67200,67200,67200,0
|
|
20230720,165100,121004900,67200,67200,67200,67200,0
|
|
20230720,165000,121004900,67200,67200,67200,67200,0
|
|
20230720,164900,121004900,67200,67200,67200,67200,0
|
|
20230720,164800,121004900,67200,67200,67200,67200,0
|
|
20230720,164700,121004900,67200,67200,67200,67200,0
|
|
20230720,164600,121004900,67200,67200,67200,67200,0
|
|
20230720,164500,121004900,67200,67200,67200,67200,0
|
|
20230720,164400,121004900,67200,67200,67200,67200,0
|
|
20230720,164300,121004900,67200,67200,67200,67200,0
|
|
20230720,164200,121004900,67200,67200,67200,67200,0
|
|
20230720,164100,121004900,67200,67200,67200,67200,0
|
|
20230720,164000,121004900,67200,67200,67200,67200,0
|
|
20230720,163900,121004900,67200,67200,67200,67200,0
|
|
20230720,163800,121004900,67200,67200,67200,67200,0
|
|
20230720,163700,121004900,67200,67200,67200,67200,0
|
|
20230720,163600,121004900,67200,67200,67200,67200,0
|
|
20230720,163500,121004900,67200,67200,67200,67200,0
|
|
20230720,163400,121004900,67200,67200,67200,67200,0
|
|
20230720,163300,121004900,67200,67200,67200,67200,26
|
|
20230720,163200,121004900,67200,67200,67200,67200,0
|
|
20230720,163100,121004900,67200,67200,67200,67200,0
|
|
20230720,163000,121004900,67200,67200,67200,67200,0
|
|
20230720,162900,121004900,67200,67200,67200,67200,0
|
|
20230720,162800,121004900,67200,67200,67200,67200,0
|
|
20230720,162700,121004900,67200,67200,67200,67200,0
|
|
20230720,162600,121004900,67200,67200,67200,67200,0
|
|
20230720,162500,121004900,67200,67200,67200,67200,0
|
|
20230720,162400,121004900,67200,67200,67200,67200,0
|
|
20230720,162300,121004900,67200,67200,67200,67200,0
|
|
20230720,162200,121004900,67200,67200,67200,67200,0
|
|
20230720,162100,121004900,67200,67200,67200,67200,0
|
|
20230720,162000,121004900,67200,67200,67200,67200,0
|
|
20230720,161900,121004900,67200,67200,67200,67200,0
|
|
20230720,161800,121004900,67200,67200,67200,67200,0
|
|
20230720,161700,121004900,67200,67200,67200,67200,0
|
|
20230720,161600,121004900,67200,67200,67200,67200,0
|
|
20230720,161500,121004900,67200,67200,67200,67200,0
|
|
20230720,161400,121004900,67200,67200,67200,67200,0
|
|
20230720,161300,121004900,67200,67200,67200,67200,0
|
|
20230720,161200,121004900,67200,67200,67200,67200,0
|
|
20230720,161100,121004900,67200,67200,67200,67200,0
|
|
20230720,161000,121004900,67200,67200,67200,67200,0
|
|
20230720,160900,121004900,67200,67200,67200,67200,0
|
|
20230720,160800,121004900,67200,67200,67200,67200,0
|
|
20230720,160700,121004900,67200,67200,67200,67200,0
|
|
20230720,160600,121004900,67200,67200,67200,67200,0
|
|
20230720,160500,121004900,67200,67200,67200,67200,0
|
|
20230720,160400,121004900,67200,67200,67200,67200,0
|
|
20230720,160300,121004900,67200,67200,67200,67200,26
|
|
20230720,160200,121004900,67200,67200,67200,67200,0
|
|
20230720,160100,121004900,67200,67200,67200,67200,0
|
|
20230720,160000,121004900,67200,67200,67200,67200,0
|
|
20230720,155900,121004900,67200,67200,67200,67200,0
|
|
20230720,155800,121004900,67200,67200,67200,67200,0
|
|
20230720,155700,121004900,67200,67200,67200,67200,0
|
|
20230720,155600,121004900,67200,67200,67200,67200,0
|
|
20230720,155500,121004900,67200,67200,67200,67200,0
|
|
20230720,155400,121004900,67200,67200,67200,67200,0
|
|
20230720,155300,121004900,67200,67200,67200,67200,0
|
|
20230720,155200,121004900,67200,67200,67200,67200,0
|
|
20230720,155100,121004900,67200,67200,67200,67200,0
|
|
20230720,155000,121004900,67200,67200,67200,67200,0
|
|
20230720,154900,121004900,67200,67200,67200,67200,0
|
|
20230720,154800,121004900,67200,67200,67200,67200,0
|
|
20230720,154700,121004900,67200,67200,67200,67200,0
|
|
20230720,154600,121004900,67200,67200,67200,67200,0
|
|
20230720,154500,121004900,67200,67200,67200,67200,0
|
|
20230720,154400,121004900,67200,67200,67200,67200,0
|
|
20230720,154300,121004900,67200,67200,67200,67200,0
|
|
20230720,154200,121004900,67200,67200,67200,67200,0
|
|
20230720,154100,121004900,67200,67200,67200,67200,0
|
|
20230720,154000,121004900,67200,67200,67200,67200,0
|
|
20230720,153900,121004900,67200,67200,67200,67200,0
|
|
20230720,153800,121004900,67200,67200,67200,67200,0
|
|
20230720,153700,121004900,67200,67200,67200,67200,0
|
|
20230720,153600,121004900,67200,67200,67200,67200,0
|
|
20230720,153500,121004900,67200,67200,67200,67200,0
|
|
20230720,153400,121004900,67200,67200,67200,67200,0
|
|
20230720,153300,121004900,67200,67200,67200,67200,26
|
|
20230720,153200,121004900,67200,67200,67200,67200,0
|
|
20230720,153100,121004900,67200,67200,67200,67200,0
|
|
20230720,153000,121004900,67200,67200,67200,67200,26
|
|
20230720,152900,119257700,67200,67200,67200,67200,0
|
|
20230720,152800,119257700,67200,67200,67200,67200,0
|
|
20230720,152700,119257700,67200,67200,67200,67200,0
|
|
20230720,152600,119257700,67200,67200,67200,67200,0
|
|
20230720,152500,119257700,67200,67200,67200,67200,0
|
|
20230720,152400,119257700,67200,67200,67200,67200,0
|
|
20230720,152300,119257700,67200,67200,67200,67200,0
|
|
20230720,152200,119257700,67200,67200,67200,67200,0
|
|
20230720,152100,119257700,67200,67200,67200,67200,0
|
|
20230720,152000,119257700,67200,67200,67200,67200,0
|
|
20230720,151900,119257700,67200,66900,67200,66900,26
|
|
20230720,151800,117516200,66900,66900,66900,66900,1
|
|
20230720,151700,117449300,67200,67200,67200,67200,0
|
|
20230720,151600,117449300,67200,67200,67200,67200,0
|
|
20230720,151500,117449300,67200,66900,67200,66900,17
|
|
20230720,151400,116311700,66900,66900,66900,66900,3
|
|
20230720,151300,116111000,66900,66900,66900,66900,0
|
|
20230720,151200,116111000,66900,66900,66900,66900,0
|
|
20230720,151100,116111000,66900,66900,66900,66900,4
|
|
20230720,151000,115843400,66900,67000,67000,66900,2
|
|
20230720,150900,115709500,66900,66900,66900,66900,0
|
|
20230720,150800,115709500,66900,66900,66900,66900,0
|
|
20230720,150700,115709500,66900,66900,66900,66900,0
|
|
20230720,150600,115709500,66900,66900,66900,66900,0
|
|
20230720,150500,115709500,66900,66900,66900,66900,12
|
|
20230720,150400,114906700,66700,66700,66700,66700,0
|
|
20230720,150300,114906700,66700,66700,66700,66700,0
|
|
20230720,150200,114906700,66700,66700,66700,66700,0
|
|
20230720,150100,114906700,66700,66700,66700,66700,0
|
|
20230720,150000,114906700,66700,66900,66900,66700,2
|
|
20230720,145900,114773100,66700,66800,66800,66700,4
|
|
20230720,145800,114506100,66900,66900,66900,66900,0
|
|
20230720,145700,114506100,66900,66900,66900,66900,1
|
|
20230720,145600,114439200,66700,66700,66700,66700,0
|
|
20230720,145500,114439200,66700,66700,66800,66700,3
|
|
20230720,145400,114239000,66900,66900,66900,66900,0
|
|
20230720,145300,114239000,66900,66700,66900,66700,2
|
|
20230720,145200,114105400,66800,66800,66800,66800,35
|
|
20230720,145100,111767400,66900,66800,66900,66800,2
|
|
20230720,145000,111633700,66900,66900,66900,66900,0
|
|
20230720,144900,111633700,66900,66900,66900,66900,17
|
|
20230720,144800,110496400,67000,67000,67000,67000,0
|
|
20230720,144700,110496400,67000,67000,67000,67000,0
|
|
20230720,144600,110496400,67000,67000,67000,67000,0
|
|
20230720,144500,110496400,67000,67000,67000,67000,16
|
|
20230720,144400,109424400,67000,67000,67000,67000,0
|
|
20230720,144300,109424400,67000,67000,67000,67000,1
|
|
20230720,144200,109357400,67100,67100,67100,67100,0
|
|
20230720,144100,109357400,67100,67100,67100,67100,0
|
|
20230720,144000,109357400,67100,67100,67100,67100,0
|
|
20230720,143900,109357400,67100,67200,67200,67100,3
|
|
20230720,143800,109155900,67200,67200,67200,67200,1
|
|
20230720,143700,109088700,67200,67200,67200,67200,0
|
|
20230720,143600,109088700,67200,67200,67300,67200,26
|
|
20230720,143500,107339500,67200,67200,67200,67200,2
|
|
20230720,143400,107205100,67200,67200,67200,67200,0
|
|
20230720,143300,107205100,67200,67200,67200,67200,0
|
|
20230720,143200,107205100,67200,67300,67300,67200,2
|
|
20230720,143100,107070600,67200,67200,67200,67200,15
|
|
20230720,143000,106062600,67100,67100,67200,67100,4
|
|
20230720,142900,105794100,67200,67200,67300,67200,3
|
|
20230720,142800,105592400,67300,67300,67300,67300,0
|
|
20230720,142700,105592400,67300,67300,67300,67300,1
|
|
20230720,142600,105525100,67100,67100,67100,67100,0
|
|
20230720,142500,105525100,67100,67100,67100,67100,0
|
|
20230720,142400,105525100,67100,67100,67100,67100,2
|
|
20230720,142300,105390900,67100,67100,67100,67100,0
|
|
20230720,142200,105390900,67100,67200,67200,67100,2
|
|
20230720,142100,105256600,67300,67300,67300,67300,0
|
|
20230720,142000,105256600,67300,67300,67300,67300,0
|
|
20230720,141900,105256600,67300,67100,67300,67100,6
|
|
20230720,141800,104853000,67300,67300,67300,67300,0
|
|
20230720,141700,104853000,67300,67300,67300,67300,1
|
|
20230720,141600,104785700,67200,67100,67200,67100,6
|
|
20230720,141500,104382800,66900,66900,66900,66900,0
|
|
20230720,141400,104382800,66900,66900,66900,66900,0
|
|
20230720,141300,104382800,66900,66900,66900,66900,0
|
|
20230720,141200,104382800,66900,66900,66900,66900,1
|
|
20230720,141100,104315900,66900,66900,66900,66900,1
|
|
20230720,141000,104249000,66900,66900,66900,66900,1
|
|
20230720,140900,104182100,66900,67000,67000,66900,7
|
|
20230720,140800,103713700,67000,67000,67000,67000,0
|
|
20230720,140700,103713700,67000,67000,67000,67000,0
|
|
20230720,140600,103713700,67000,67000,67000,67000,1
|
|
20230720,140500,103646700,67100,67100,67100,67100,0
|
|
20230720,140400,103646700,67100,67100,67100,67100,0
|
|
20230720,140300,103646700,67100,67100,67100,67100,1
|
|
20230720,140200,103579600,67100,67100,67100,67100,0
|
|
20230720,140100,103579600,67100,67000,67100,67000,2
|
|
20230720,140000,103445500,67000,67000,67000,67000,1
|
|
20230720,135900,103378500,67000,67000,67000,67000,0
|
|
20230720,135800,103378500,67000,67000,67000,67000,0
|
|
20230720,135700,103378500,67000,67000,67000,67000,1
|
|
20230720,135600,103311500,67100,67100,67100,67100,0
|
|
20230720,135500,103311500,67100,67100,67100,67100,0
|
|
20230720,135400,103311500,67100,67200,67200,67100,12
|
|
20230720,135300,102506200,67100,67100,67100,67100,16
|
|
20230720,135200,101432600,67100,67100,67100,67100,0
|
|
20230720,135100,101432600,67100,67100,67100,67100,0
|
|
20230720,135000,101432600,67100,67100,67100,67100,1
|
|
20230720,134900,101365500,67000,67000,67000,67000,1
|
|
20230720,134800,101298500,67100,67200,67200,67100,2
|
|
20230720,134700,101164200,67200,67200,67200,67200,3
|
|
20230720,134600,100962600,67200,67200,67200,67200,2
|
|
20230720,134500,100828200,67300,67200,67300,67200,3
|
|
20230720,134400,100626500,67000,67000,67000,67000,1
|
|
20230720,134300,100559500,67100,67100,67100,67100,0
|
|
20230720,134200,100559500,67100,67100,67100,67100,1
|
|
20230720,134100,100492400,67300,67200,67300,67200,102
|
|
20230720,134000,93628000,67200,67100,67200,67100,5
|
|
20230720,133900,93292100,66900,66900,66900,66900,0
|
|
20230720,133800,93292100,66900,66900,66900,66900,0
|
|
20230720,133700,93292100,66900,66900,66900,66900,1
|
|
20230720,133600,93225200,66900,67000,67000,66900,114
|
|
20230720,133500,85587600,67100,67100,67100,67100,0
|
|
20230720,133400,85587600,67100,67100,67100,67100,0
|
|
20230720,133300,85587600,67100,67100,67100,67100,0
|
|
20230720,133200,85587600,67100,67100,67100,67100,1
|
|
20230720,133100,85520500,67100,67000,67100,67000,14
|
|
20230720,133000,84581200,67000,67000,67000,67000,1
|
|
20230720,132900,84514200,67100,67100,67100,67100,1
|
|
20230720,132800,84447100,67000,67000,67000,67000,0
|
|
20230720,132700,84447100,67000,67000,67000,67000,0
|
|
20230720,132600,84447100,67000,67000,67000,67000,1
|
|
20230720,132500,84380100,67200,67200,67200,67200,0
|
|
20230720,132400,84380100,67200,67200,67200,67200,0
|
|
20230720,132300,84380100,67200,67200,67200,67200,1
|
|
20230720,132200,84312900,67000,67000,67000,67000,0
|
|
20230720,132100,84312900,67000,67000,67000,67000,0
|
|
20230720,132000,84312900,67000,67000,67000,67000,0
|
|
20230720,131900,84312900,67000,67100,67100,67000,3
|
|
20230720,131800,84111700,67300,67300,67300,67300,0
|
|
20230720,131700,84111700,67300,67300,67300,67300,0
|
|
20230720,131600,84111700,67300,67300,67300,67300,20
|
|
20230720,131500,82765700,67200,67200,67200,67200,1
|
|
20230720,131400,82698500,67000,67000,67000,67000,0
|
|
20230720,131300,82698500,67000,67000,67000,67000,0
|
|
20230720,131200,82698500,67000,67000,67000,67000,1
|
|
20230720,131100,82631500,67300,67300,67300,67300,0
|
|
20230720,131000,82631500,67300,67300,67300,67300,0
|
|
20230720,130900,82631500,67300,67300,67300,67300,0
|
|
20230720,130800,82631500,67300,67300,67300,67300,0
|
|
20230720,130700,82631500,67300,67300,67300,67300,0
|
|
20230720,130600,82631500,67300,67300,67300,67300,1
|
|
20230720,130500,82564200,67100,67100,67100,67100,0
|
|
20230720,130400,82564200,67100,67100,67100,67100,0
|
|
20230720,130300,82564200,67100,67100,67100,67100,1
|
|
20230720,130200,82497100,67100,67100,67100,67100,0
|
|
20230720,130100,82497100,67100,67100,67100,67100,0
|
|
20230720,130000,82497100,67100,67100,67100,67100,0
|
|
20230720,125900,82497100,67100,67100,67100,67100,0
|
|
20230720,125800,82497100,67100,67100,67100,67100,0
|
|
20230720,125700,82497100,67100,67100,67100,67100,0
|
|
20230720,125600,82497100,67100,67100,67100,67100,10
|
|
20230720,125500,81826100,67100,67100,67100,67100,0
|
|
20230720,125400,81826100,67100,67100,67100,67100,1
|
|
20230720,125300,81759000,67100,67100,67100,67100,0
|
|
20230720,125200,81759000,67100,67200,67200,67100,80
|
|
20230720,125100,76390900,67300,67300,67300,67300,1
|
|
20230720,125000,76323600,67300,67300,67300,67300,0
|
|
20230720,124900,76323600,67300,67300,67300,67300,0
|
|
20230720,124800,76323600,67300,67300,67300,67300,0
|
|
20230720,124700,76323600,67300,67300,67300,67300,0
|
|
20230720,124600,76323600,67300,67300,67300,67300,1
|
|
20230720,124500,76256300,67400,67400,67400,67400,0
|
|
20230720,124400,76256300,67400,67400,67400,67400,0
|
|
20230720,124300,76256300,67400,67400,67400,67400,0
|
|
20230720,124200,76256300,67400,67400,67400,67400,0
|
|
20230720,124100,76256300,67400,67400,67400,67400,0
|
|
20230720,124000,76256300,67400,67400,67400,67400,0
|
|
20230720,123900,76256300,67400,67400,67400,67400,0
|
|
20230720,123800,76256300,67400,67400,67400,67400,0
|
|
20230720,123700,76256300,67400,67400,67400,67400,0
|
|
20230720,123600,76256300,67400,67400,67400,67400,0
|
|
20230720,123500,76256300,67400,67400,67400,67400,0
|
|
20230720,123400,76256300,67400,67400,67400,67400,1
|
|
20230720,123300,76188900,67400,67400,67400,67400,2
|
|
20230720,123200,76054100,67300,67300,67300,67300,1
|
|
20230720,123100,75986800,67400,67400,67400,67400,0
|
|
20230720,123000,75986800,67400,67400,67400,67400,6
|
|
20230720,122900,75582400,67100,67100,67100,67100,0
|
|
20230720,122800,75582400,67100,67100,67100,67100,0
|
|
20230720,122700,75582400,67100,67100,67100,67100,0
|
|
20230720,122600,75582400,67100,67100,67100,67100,0
|
|
20230720,122500,75582400,67100,67100,67100,67100,0
|
|
20230720,122400,75582400,67100,67100,67100,67100,0
|
|
20230720,122300,75582400,67100,67100,67100,67100,0
|
|
20230720,122200,75582400,67100,67400,67400,67100,24
|
|
20230720,122100,73971400,67400,67400,67400,67400,0
|
|
20230720,122000,73971400,67400,67400,67400,67400,0
|
|
20230720,121900,73971400,67400,67400,67400,67400,0
|
|
20230720,121800,73971400,67400,67400,67400,67400,0
|
|
20230720,121700,73971400,67400,67400,67400,67400,1
|
|
20230720,121600,73904000,67400,67400,67400,67400,0
|
|
20230720,121500,73904000,67400,67400,67400,67400,0
|
|
20230720,121400,73904000,67400,67400,67400,67400,1
|
|
20230720,121300,73836600,67200,67200,67200,67200,0
|
|
20230720,121200,73836600,67200,67200,67200,67200,1
|
|
20230720,121100,73769400,67500,67500,67500,67500,0
|
|
20230720,121000,73769400,67500,67500,67500,67500,1
|
|
20230720,120900,73701900,67300,67300,67300,67300,0
|
|
20230720,120800,73701900,67300,67300,67300,67300,0
|
|
20230720,120700,73701900,67300,67300,67300,67300,0
|
|
20230720,120600,73701900,67300,67300,67300,67300,0
|
|
20230720,120500,73701900,67300,67400,67400,67300,13
|
|
20230720,120400,72826800,67500,67500,67500,67500,0
|
|
20230720,120300,72826800,67500,67500,67500,67500,0
|
|
20230720,120200,72826800,67500,67500,67500,67500,0
|
|
20230720,120100,72826800,67500,67500,67500,67500,0
|
|
20230720,120000,72826800,67500,67500,67500,67500,0
|
|
20230720,115900,72826800,67500,67500,67500,67500,0
|
|
20230720,115800,72826800,67500,67500,67500,67500,0
|
|
20230720,115700,72826800,67500,67500,67500,67500,0
|
|
20230720,115600,72826800,67500,67500,67500,67500,0
|
|
20230720,115500,72826800,67500,67500,67500,67500,0
|
|
20230720,115400,72826800,67500,67500,67500,67500,0
|
|
20230720,115300,72826800,67500,67500,67500,67500,0
|
|
20230720,115200,72826800,67500,67500,67500,67500,1
|
|
20230720,115100,72759300,67400,67400,67400,67400,3
|
|
20230720,115000,72557100,67500,67500,67500,67500,4
|
|
20230720,114900,72287100,67600,67600,67600,67600,0
|
|
20230720,114800,72287100,67600,67600,67600,67600,0
|
|
20230720,114700,72287100,67600,67600,67600,67600,1
|
|
20230720,114600,72219500,67600,67600,67600,67600,0
|
|
20230720,114500,72219500,67600,67600,67600,67600,0
|
|
20230720,114400,72219500,67600,67600,67600,67600,0
|
|
20230720,114300,72219500,67600,67600,67600,67600,0
|
|
20230720,114200,72219500,67600,67600,67600,67600,0
|
|
20230720,114100,72219500,67600,67600,67600,67600,0
|
|
20230720,114000,72219500,67600,67600,67600,67600,0
|
|
20230720,113900,72219500,67600,67600,67600,67600,1
|
|
20230720,113800,72151900,67500,67500,67500,67500,0
|
|
20230720,113700,72151900,67500,67500,67500,67500,0
|
|
20230720,113600,72151900,67500,67500,67500,67500,0
|
|
20230720,113500,72151900,67500,67500,67500,67500,0
|
|
20230720,113400,72151900,67500,67500,67500,67500,2
|
|
20230720,113300,72016900,67600,67600,67600,67600,0
|
|
20230720,113200,72016900,67600,67600,67600,67600,0
|
|
20230720,113100,72016900,67600,67600,67600,67600,0
|
|
20230720,113000,72016900,67600,67600,67600,67600,0
|
|
20230720,112900,72016900,67600,67600,67600,67600,0
|
|
20230720,112800,72016900,67600,67600,67600,67600,0
|
|
20230720,112700,72016900,67600,67600,67600,67600,0
|
|
20230720,112600,72016900,67600,67600,67600,67600,1
|
|
20230720,112500,71949300,67700,67700,67700,67700,0
|
|
20230720,112400,71949300,67700,67700,67700,67700,0
|
|
20230720,112300,71949300,67700,67700,67700,67700,0
|
|
20230720,112200,71949300,67700,67700,67700,67700,1
|
|
20230720,112100,71881600,67600,67600,67600,67600,0
|
|
20230720,112000,71881600,67600,67600,67600,67600,2
|
|
20230720,111900,71746400,67600,67600,67600,67600,0
|
|
20230720,111800,71746400,67600,67600,67600,67600,0
|
|
20230720,111700,71746400,67600,67600,67600,67600,0
|
|
20230720,111600,71746400,67600,67600,67600,67600,0
|
|
20230720,111500,71746400,67600,67600,67600,67600,0
|
|
20230720,111400,71746400,67600,67600,67600,67600,0
|
|
20230720,111300,71746400,67600,67600,67600,67600,0
|
|
20230720,111200,71746400,67600,67600,67600,67600,0
|
|
20230720,111100,71746400,67600,67600,67600,67600,0
|
|
20230720,111000,71746400,67600,67600,67600,67600,0
|
|
20230720,110900,71746400,67600,67600,67600,67600,1
|
|
20230720,110800,71678800,67600,67600,67600,67600,1
|
|
20230720,110700,71611200,67700,67700,67700,67700,0
|
|
20230720,110600,71611200,67700,67700,67700,67700,0
|
|
20230720,110500,71611200,67700,67700,67700,67700,0
|
|
20230720,110400,71611200,67700,67700,67700,67700,0
|
|
20230720,110300,71611200,67700,67700,67700,67700,0
|
|
20230720,110200,71611200,67700,67700,67700,67700,0
|
|
20230720,110100,71611200,67700,67700,67700,67700,1
|
|
20230720,110000,71543500,67700,67700,67700,67700,0
|
|
20230720,105900,71543500,67700,67700,67700,67700,0
|
|
20230720,105800,71543500,67700,67700,67700,67700,0
|
|
20230720,105700,71543500,67700,67700,67700,67700,0
|
|
20230720,105600,71543500,67700,67700,67700,67700,0
|
|
20230720,105500,71543500,67700,67700,67700,67700,0
|
|
20230720,105400,71543500,67700,67700,67700,67700,0
|
|
20230720,105300,71543500,67700,67700,67700,67700,0
|
|
20230720,105200,71543500,67700,67700,67700,67700,1
|
|
20230720,105100,71475800,67800,67800,67800,67800,0
|
|
20230720,105000,71475800,67800,67800,67800,67800,0
|
|
20230720,104900,71475800,67800,67800,67800,67800,0
|
|
20230720,104800,71475800,67800,67800,67800,67800,0
|
|
20230720,104700,71475800,67800,67300,67800,67300,61
|
|
20230720,104600,67369900,67300,67300,67300,67300,1
|
|
20230720,104500,67302600,67300,67300,67300,67300,0
|
|
20230720,104400,67302600,67300,67300,67300,67300,4
|
|
20230720,104300,67033400,67300,67300,67300,67300,0
|
|
20230720,104200,67033400,67300,67300,67300,67300,0
|
|
20230720,104100,67033400,67300,67300,67300,67300,0
|
|
20230720,104000,67033400,67300,67300,67300,67300,0
|
|
20230720,103900,67033400,67300,67300,67300,67300,0
|
|
20230720,103800,67033400,67300,67300,67300,67300,0
|
|
20230720,103700,67033400,67300,67300,67300,67300,0
|
|
20230720,103600,67033400,67300,67300,67300,67300,0
|
|
20230720,103500,67033400,67300,67200,67300,67200,8
|
|
20230720,103400,66495700,67400,67400,67400,67400,0
|
|
20230720,103300,66495700,67400,67400,67400,67400,0
|
|
20230720,103200,66495700,67400,67400,67400,67400,0
|
|
20230720,103100,66495700,67400,67400,67400,67400,0
|
|
20230720,103000,66495700,67400,67400,67400,67400,0
|
|
20230720,102900,66495700,67400,67400,67400,67400,0
|
|
20230720,102800,66495700,67400,67400,67400,67400,0
|
|
20230720,102700,66495700,67400,67400,67400,67400,0
|
|
20230720,102600,66495700,67400,67400,67400,67400,0
|
|
20230720,102500,66495700,67400,67400,67400,67400,0
|
|
20230720,102400,66495700,67400,67400,67400,67400,1
|
|
20230720,102300,66428300,67000,67000,67000,67000,0
|
|
20230720,102200,66428300,67000,67200,67200,67000,20
|
|
20230720,102100,65088000,67300,67300,67300,67300,1
|
|
20230720,102000,65020700,67400,67400,67400,67400,0
|
|
20230720,101900,65020700,67400,67400,67400,67400,0
|
|
20230720,101800,65020700,67400,67400,67400,67400,0
|
|
20230720,101700,65020700,67400,67400,67400,67400,0
|
|
20230720,101600,65020700,67400,67400,67400,67400,1
|
|
20230720,101500,64953300,67300,67300,67300,67300,1
|
|
20230720,101400,64886000,67400,67400,67400,67400,0
|
|
20230720,101300,64886000,67400,67400,67400,67400,0
|
|
20230720,101200,64886000,67400,67400,67400,67400,2
|
|
20230720,101100,64751200,67100,67100,67100,67100,32
|
|
20230720,101000,62604000,67000,67200,67200,67000,40
|
|
20230720,100900,59923700,67600,67600,67600,67600,0
|
|
20230720,100800,59923700,67600,67600,67600,67600,0
|
|
20230720,100700,59923700,67600,67600,67600,67600,0
|
|
20230720,100600,59923700,67600,67600,67600,67600,0
|
|
20230720,100500,59923700,67600,67600,67600,67600,0
|
|
20230720,100400,59923700,67600,67600,67600,67600,0
|
|
20230720,100300,59923700,67600,67600,67600,67600,0
|
|
20230720,100200,59923700,67600,67600,67600,67600,0
|
|
20230720,100100,59923700,67600,67600,67600,67600,0
|
|
20230720,100000,59923700,67600,67600,67600,67600,1
|
|
20230720,095900,59856100,67400,67400,67400,67400,2
|
|
20230720,095800,59721300,67100,67100,67100,67100,57
|
|
20230720,095700,55896600,67100,67100,67100,67100,4
|
|
20230720,095600,55628200,67200,67200,67200,67200,8
|
|
20230720,095500,55090600,67200,67300,67300,67200,3
|
|
20230720,095400,54888800,67700,67400,68100,67400,141
|
|
20230720,095300,45342700,67400,67400,67400,67400,0
|
|
20230720,095200,45342700,67400,67400,67400,67400,1
|
|
20230720,095100,45275300,67400,67400,67400,67400,2
|
|
20230720,095000,45140500,67400,67400,67400,67400,1
|
|
20230720,094900,45073100,67600,67600,67600,67600,1
|
|
20230720,094800,45005500,67600,67600,67600,67600,1
|
|
20230720,094700,44937900,67400,67400,67400,67400,0
|
|
20230720,094600,44937900,67400,67400,67400,67400,0
|
|
20230720,094500,44937900,67400,67400,67400,67400,1
|
|
20230720,094400,44870500,67300,67300,67300,67300,0
|
|
20230720,094300,44870500,67300,67500,67500,67300,3
|
|
20230720,094200,44668300,67600,67600,67600,67600,0
|
|
20230720,094100,44668300,67600,67600,67600,67600,2
|
|
20230720,094000,44533100,67600,67600,67600,67600,0
|
|
20230720,093900,44533100,67600,67600,67600,67600,0
|
|
20230720,093800,44533100,67600,67600,67600,67600,0
|
|
20230720,093700,44533100,67600,67600,67600,67600,0
|
|
20230720,093600,44533100,67600,67600,67600,67600,0
|
|
20230720,093500,44533100,67600,67600,67600,67600,4
|
|
20230720,093400,44262700,67200,67200,67200,67200,0
|
|
20230720,093300,44262700,67200,67200,67200,67200,0
|
|
20230720,093200,44262700,67200,67200,67200,67200,4
|
|
20230720,093100,43993900,67200,67200,67200,67200,0
|
|
20230720,093000,43993900,67200,67200,67200,67200,0
|
|
20230720,092900,43993900,67200,67200,67200,67200,42
|
|
20230720,092800,41171500,67300,67300,67300,67300,1
|
|
20230720,092700,41104200,67300,67300,67300,67300,1
|
|
20230720,092600,41036900,67400,67400,67400,67400,0
|
|
20230720,092500,41036900,67400,67400,67400,67400,0
|
|
20230720,092400,41036900,67400,67400,67400,67400,13
|
|
20230720,092300,40160700,67600,67600,67600,67600,55
|
|
20230720,092200,36442700,67300,67200,67300,67200,66
|
|
20230720,092100,32006300,67300,67300,67300,67300,10
|
|
20230720,092000,31333300,67600,67600,67600,67600,1
|
|
20230720,091900,31265700,67600,67600,67600,67600,0
|
|
20230720,091800,31265700,67600,67600,67600,67600,0
|
|
20230720,091700,31265700,67600,67600,67600,67600,5
|
|
20230720,091600,30927700,67300,67400,67400,67100,83
|
|
20230720,091500,25345400,67500,67500,67500,67500,1
|
|
20230720,091400,25277900,67600,67600,67600,67600,0
|
|
20230720,091300,25277900,67600,67800,67800,67600,120
|
|
20230720,091200,17164900,67800,67800,67800,67800,0
|
|
20230720,091100,17164900,67800,67800,67800,67800,0
|
|
20230720,091000,17164900,67800,67800,67800,67800,0
|
|
20230720,090900,17164900,67800,67800,67800,67800,2
|
|
20230720,090800,17029300,67900,67900,67900,67900,1
|
|
20230720,090700,16961400,68000,68000,68000,68000,20
|
|
20230720,090600,15601400,68000,68000,68000,68000,0
|
|
20230720,090500,15601400,68000,68000,68000,68000,2
|
|
20230720,090400,15465400,67800,67800,67800,67800,5
|
|
20230720,090300,15126400,67800,67800,67800,67800,0
|
|
20230720,090200,15126400,67800,68200,68400,67800,56
|
|
20230720,090100,11304200,68700,68700,68700,68700,0
|
|
20230720,090000,11304200,68700,69800,69800,66800,164
|