634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,193100,88057700,67300,67300,67300,67300,62
|
|
20230721,193000,88057700,67300,67300,67300,67300,0
|
|
20230721,192900,88057700,67300,67300,67300,67300,0
|
|
20230721,192800,88057700,67300,67300,67300,67300,0
|
|
20230721,192700,88057700,67300,67300,67300,67300,0
|
|
20230721,192600,88057700,67300,67300,67300,67300,0
|
|
20230721,192500,88057700,67300,67300,67300,67300,0
|
|
20230721,192400,88057700,67300,67300,67300,67300,0
|
|
20230721,192300,88057700,67300,67300,67300,67300,0
|
|
20230721,192200,88057700,67300,67300,67300,67300,0
|
|
20230721,192100,88057700,67300,67300,67300,67300,0
|
|
20230721,192000,88057700,67300,67300,67300,67300,0
|
|
20230721,191900,88057700,67300,67300,67300,67300,0
|
|
20230721,191800,88057700,67300,67300,67300,67300,0
|
|
20230721,191700,88057700,67300,67300,67300,67300,0
|
|
20230721,191600,88057700,67300,67300,67300,67300,0
|
|
20230721,191500,88057700,67300,67300,67300,67300,0
|
|
20230721,191400,88057700,67300,67300,67300,67300,0
|
|
20230721,191300,88057700,67300,67300,67300,67300,0
|
|
20230721,191200,88057700,67300,67300,67300,67300,0
|
|
20230721,191100,88057700,67300,67300,67300,67300,0
|
|
20230721,191000,88057700,67300,67300,67300,67300,0
|
|
20230721,190900,88057700,67300,67300,67300,67300,0
|
|
20230721,190800,88057700,67300,67300,67300,67300,0
|
|
20230721,190700,88057700,67300,67300,67300,67300,0
|
|
20230721,190600,88057700,67300,67300,67300,67300,0
|
|
20230721,190500,88057700,67300,67300,67300,67300,0
|
|
20230721,190400,88057700,67300,67300,67300,67300,0
|
|
20230721,190300,88057700,67300,67300,67300,67300,0
|
|
20230721,190200,88057700,67300,67300,67300,67300,0
|
|
20230721,190100,88057700,67300,67300,67300,67300,62
|
|
20230721,190000,88057700,67300,67300,67300,67300,0
|
|
20230721,185900,88057700,67300,67300,67300,67300,0
|
|
20230721,185800,88057700,67300,67300,67300,67300,0
|
|
20230721,185700,88057700,67300,67300,67300,67300,0
|
|
20230721,185600,88057700,67300,67300,67300,67300,0
|
|
20230721,185500,88057700,67300,67300,67300,67300,0
|
|
20230721,185400,88057700,67300,67300,67300,67300,0
|
|
20230721,185300,88057700,67300,67300,67300,67300,0
|
|
20230721,185200,88057700,67300,67300,67300,67300,0
|
|
20230721,185100,88057700,67300,67300,67300,67300,0
|
|
20230721,185000,88057700,67300,67300,67300,67300,0
|
|
20230721,184900,88057700,67300,67300,67300,67300,0
|
|
20230721,184800,88057700,67300,67300,67300,67300,0
|
|
20230721,184700,88057700,67300,67300,67300,67300,0
|
|
20230721,184600,88057700,67300,67300,67300,67300,0
|
|
20230721,184500,88057700,67300,67300,67300,67300,0
|
|
20230721,184400,88057700,67300,67300,67300,67300,0
|
|
20230721,184300,88057700,67300,67300,67300,67300,0
|
|
20230721,184200,88057700,67300,67300,67300,67300,0
|
|
20230721,184100,88057700,67300,67300,67300,67300,0
|
|
20230721,184000,88057700,67300,67300,67300,67300,0
|
|
20230721,183900,88057700,67300,67300,67300,67300,0
|
|
20230721,183800,88057700,67300,67300,67300,67300,0
|
|
20230721,183700,88057700,67300,67300,67300,67300,0
|
|
20230721,183600,88057700,67300,67300,67300,67300,0
|
|
20230721,183500,88057700,67300,67300,67300,67300,0
|
|
20230721,183400,88057700,67300,67300,67300,67300,0
|
|
20230721,183300,88057700,67300,67300,67300,67300,0
|
|
20230721,183200,88057700,67300,67300,67300,67300,0
|
|
20230721,183100,88057700,67300,67300,67300,67300,62
|
|
20230721,183000,88057700,67300,67300,67300,67300,0
|
|
20230721,182900,88057700,67300,67300,67300,67300,0
|
|
20230721,182800,88057700,67300,67300,67300,67300,0
|
|
20230721,182700,88057700,67300,67300,67300,67300,0
|
|
20230721,182600,88057700,67300,67300,67300,67300,0
|
|
20230721,182500,88057700,67300,67300,67300,67300,0
|
|
20230721,182400,88057700,67300,67300,67300,67300,0
|
|
20230721,182300,88057700,67300,67300,67300,67300,0
|
|
20230721,182200,88057700,67300,67300,67300,67300,0
|
|
20230721,182100,88057700,67300,67300,67300,67300,0
|
|
20230721,182000,88057700,67300,67300,67300,67300,0
|
|
20230721,181900,88057700,67300,67300,67300,67300,0
|
|
20230721,181800,88057700,67300,67300,67300,67300,0
|
|
20230721,181700,88057700,67300,67300,67300,67300,0
|
|
20230721,181600,88057700,67300,67300,67300,67300,0
|
|
20230721,181500,88057700,67300,67300,67300,67300,0
|
|
20230721,181400,88057700,67300,67300,67300,67300,0
|
|
20230721,181300,88057700,67300,67300,67300,67300,0
|
|
20230721,181200,88057700,67300,67300,67300,67300,0
|
|
20230721,181100,88057700,67300,67300,67300,67300,0
|
|
20230721,181000,88057700,67300,67300,67300,67300,0
|
|
20230721,180900,88057700,67300,67300,67300,67300,0
|
|
20230721,180800,88057700,67300,67300,67300,67300,0
|
|
20230721,180700,88057700,67300,67300,67300,67300,0
|
|
20230721,180600,88057700,67300,67300,67300,67300,0
|
|
20230721,180500,88057700,67300,67300,67300,67300,0
|
|
20230721,180400,88057700,67300,67300,67300,67300,0
|
|
20230721,180300,88057700,67300,67300,67300,67300,0
|
|
20230721,180200,88057700,67300,67300,67300,67300,0
|
|
20230721,180100,88057700,67300,67300,67300,67300,62
|
|
20230721,180000,88057700,67300,67300,67300,67300,0
|
|
20230721,175900,88057700,67300,67300,67300,67300,0
|
|
20230721,175800,88057700,67300,67300,67300,67300,0
|
|
20230721,175700,88057700,67300,67300,67300,67300,0
|
|
20230721,175600,88057700,67300,67300,67300,67300,0
|
|
20230721,175500,88057700,67300,67300,67300,67300,0
|
|
20230721,175400,88057700,67300,67300,67300,67300,0
|
|
20230721,175300,88057700,67300,67300,67300,67300,0
|
|
20230721,175200,88057700,67300,67300,67300,67300,0
|
|
20230721,175100,88057700,67300,67300,67300,67300,0
|
|
20230721,175000,88057700,67300,67300,67300,67300,0
|
|
20230721,174900,88057700,67300,67300,67300,67300,0
|
|
20230721,174800,88057700,67300,67300,67300,67300,0
|
|
20230721,174700,88057700,67300,67300,67300,67300,0
|
|
20230721,174600,88057700,67300,67300,67300,67300,0
|
|
20230721,174500,88057700,67300,67300,67300,67300,0
|
|
20230721,174400,88057700,67300,67300,67300,67300,0
|
|
20230721,174300,88057700,67300,67300,67300,67300,0
|
|
20230721,174200,88057700,67300,67300,67300,67300,0
|
|
20230721,174100,88057700,67300,67300,67300,67300,0
|
|
20230721,174000,88057700,67300,67300,67300,67300,0
|
|
20230721,173900,88057700,67300,67300,67300,67300,0
|
|
20230721,173800,88057700,67300,67300,67300,67300,0
|
|
20230721,173700,88057700,67300,67300,67300,67300,0
|
|
20230721,173600,88057700,67300,67300,67300,67300,0
|
|
20230721,173500,88057700,67300,67300,67300,67300,0
|
|
20230721,173400,88057700,67300,67300,67300,67300,0
|
|
20230721,173300,88057700,67300,67300,67300,67300,0
|
|
20230721,173200,88057700,67300,67300,67300,67300,0
|
|
20230721,173100,88057700,67300,67300,67300,67300,62
|
|
20230721,173000,88057700,67300,67300,67300,67300,0
|
|
20230721,172900,88057700,67300,67300,67300,67300,0
|
|
20230721,172800,88057700,67300,67300,67300,67300,0
|
|
20230721,172700,88057700,67300,67300,67300,67300,0
|
|
20230721,172600,88057700,67300,67300,67300,67300,0
|
|
20230721,172500,88057700,67300,67300,67300,67300,0
|
|
20230721,172400,88057700,67300,67300,67300,67300,0
|
|
20230721,172300,88057700,67300,67300,67300,67300,0
|
|
20230721,172200,88057700,67300,67300,67300,67300,0
|
|
20230721,172100,88057700,67300,67300,67300,67300,0
|
|
20230721,172000,88057700,67300,67300,67300,67300,0
|
|
20230721,171900,88057700,67300,67300,67300,67300,0
|
|
20230721,171800,88057700,67300,67300,67300,67300,0
|
|
20230721,171700,88057700,67300,67300,67300,67300,0
|
|
20230721,171600,88057700,67300,67300,67300,67300,0
|
|
20230721,171500,88057700,67300,67300,67300,67300,0
|
|
20230721,171400,88057700,67300,67300,67300,67300,0
|
|
20230721,171300,88057700,67300,67300,67300,67300,0
|
|
20230721,171200,88057700,67300,67300,67300,67300,0
|
|
20230721,171100,88057700,67300,67300,67300,67300,0
|
|
20230721,171000,88057700,67300,67300,67300,67300,0
|
|
20230721,170900,88057700,67300,67300,67300,67300,0
|
|
20230721,170800,88057700,67300,67300,67300,67300,0
|
|
20230721,170700,88057700,67300,67300,67300,67300,0
|
|
20230721,170600,88057700,67300,67300,67300,67300,0
|
|
20230721,170500,88057700,67300,67300,67300,67300,0
|
|
20230721,170400,88057700,67300,67300,67300,67300,0
|
|
20230721,170300,88057700,67300,67300,67300,67300,0
|
|
20230721,170200,88057700,67300,67300,67300,67300,0
|
|
20230721,170100,88057700,67300,67300,67300,67300,62
|
|
20230721,170000,88057700,67300,67300,67300,67300,0
|
|
20230721,165900,88057700,67300,67300,67300,67300,0
|
|
20230721,165800,88057700,67300,67300,67300,67300,0
|
|
20230721,165700,88057700,67300,67300,67300,67300,0
|
|
20230721,165600,88057700,67300,67300,67300,67300,0
|
|
20230721,165500,88057700,67300,67300,67300,67300,0
|
|
20230721,165400,88057700,67300,67300,67300,67300,0
|
|
20230721,165300,88057700,67300,67300,67300,67300,0
|
|
20230721,165200,88057700,67300,67300,67300,67300,0
|
|
20230721,165100,88057700,67300,67300,67300,67300,0
|
|
20230721,165000,88057700,67300,67300,67300,67300,0
|
|
20230721,164900,88057700,67300,67300,67300,67300,0
|
|
20230721,164800,88057700,67300,67300,67300,67300,0
|
|
20230721,164700,88057700,67300,67300,67300,67300,0
|
|
20230721,164600,88057700,67300,67300,67300,67300,0
|
|
20230721,164500,88057700,67300,67300,67300,67300,0
|
|
20230721,164400,88057700,67300,67300,67300,67300,0
|
|
20230721,164300,88057700,67300,67300,67300,67300,0
|
|
20230721,164200,88057700,67300,67300,67300,67300,0
|
|
20230721,164100,88057700,67300,67300,67300,67300,0
|
|
20230721,164000,88057700,67300,67300,67300,67300,0
|
|
20230721,163900,88057700,67300,67300,67300,67300,0
|
|
20230721,163800,88057700,67300,67300,67300,67300,0
|
|
20230721,163700,88057700,67300,67300,67300,67300,0
|
|
20230721,163600,88057700,67300,67300,67300,67300,0
|
|
20230721,163500,88057700,67300,67300,67300,67300,0
|
|
20230721,163400,88057700,67300,67300,67300,67300,0
|
|
20230721,163300,88057700,67300,67300,67300,67300,0
|
|
20230721,163200,88057700,67300,67300,67300,67300,0
|
|
20230721,163100,88057700,67300,67300,67300,67300,62
|
|
20230721,163000,88057700,67300,67300,67300,67300,0
|
|
20230721,162900,88057700,67300,67300,67300,67300,0
|
|
20230721,162800,88057700,67300,67300,67300,67300,0
|
|
20230721,162700,88057700,67300,67300,67300,67300,0
|
|
20230721,162600,88057700,67300,67300,67300,67300,0
|
|
20230721,162500,88057700,67300,67300,67300,67300,0
|
|
20230721,162400,88057700,67300,67300,67300,67300,0
|
|
20230721,162300,88057700,67300,67300,67300,67300,0
|
|
20230721,162200,88057700,67300,67300,67300,67300,0
|
|
20230721,162100,88057700,67300,67300,67300,67300,0
|
|
20230721,162000,88057700,67300,67300,67300,67300,0
|
|
20230721,161900,88057700,67300,67300,67300,67300,0
|
|
20230721,161800,88057700,67300,67300,67300,67300,0
|
|
20230721,161700,88057700,67300,67300,67300,67300,0
|
|
20230721,161600,88057700,67300,67300,67300,67300,0
|
|
20230721,161500,88057700,67300,67300,67300,67300,0
|
|
20230721,161400,88057700,67300,67300,67300,67300,0
|
|
20230721,161300,88057700,67300,67300,67300,67300,0
|
|
20230721,161200,88057700,67300,67300,67300,67300,0
|
|
20230721,161100,88057700,67300,67300,67300,67300,0
|
|
20230721,161000,88057700,67300,67300,67300,67300,0
|
|
20230721,160900,88057700,67300,67300,67300,67300,0
|
|
20230721,160800,88057700,67300,67300,67300,67300,0
|
|
20230721,160700,88057700,67300,67300,67300,67300,0
|
|
20230721,160600,88057700,67300,67300,67300,67300,0
|
|
20230721,160500,88057700,67300,67300,67300,67300,0
|
|
20230721,160400,88057700,67300,67300,67300,67300,0
|
|
20230721,160300,88057700,67300,67300,67300,67300,0
|
|
20230721,160200,88057700,67300,67300,67300,67300,0
|
|
20230721,160100,88057700,67300,67300,67300,67300,62
|
|
20230721,160000,88057700,67300,67300,67300,67300,0
|
|
20230721,155900,88057700,67300,67300,67300,67300,0
|
|
20230721,155800,88057700,67300,67300,67300,67300,0
|
|
20230721,155700,88057700,67300,67300,67300,67300,0
|
|
20230721,155600,88057700,67300,67300,67300,67300,0
|
|
20230721,155500,88057700,67300,67300,67300,67300,0
|
|
20230721,155400,88057700,67300,67300,67300,67300,0
|
|
20230721,155300,88057700,67300,67300,67300,67300,0
|
|
20230721,155200,88057700,67300,67300,67300,67300,0
|
|
20230721,155100,88057700,67300,67300,67300,67300,0
|
|
20230721,155000,88057700,67300,67300,67300,67300,0
|
|
20230721,154900,88057700,67300,67300,67300,67300,0
|
|
20230721,154800,88057700,67300,67300,67300,67300,0
|
|
20230721,154700,88057700,67300,67300,67300,67300,0
|
|
20230721,154600,88057700,67300,67300,67300,67300,0
|
|
20230721,154500,88057700,67300,67300,67300,67300,0
|
|
20230721,154400,88057700,67300,67300,67300,67300,0
|
|
20230721,154300,88057700,67300,67300,67300,67300,0
|
|
20230721,154200,88057700,67300,67300,67300,67300,0
|
|
20230721,154100,88057700,67300,67300,67300,67300,0
|
|
20230721,154000,88057700,67300,67300,67300,67300,0
|
|
20230721,153900,88057700,67300,67300,67300,67300,0
|
|
20230721,153800,88057700,67300,67300,67300,67300,0
|
|
20230721,153700,88057700,67300,67300,67300,67300,0
|
|
20230721,153600,88057700,67300,67300,67300,67300,0
|
|
20230721,153500,88057700,67300,67300,67300,67300,0
|
|
20230721,153400,88057700,67300,67300,67300,67300,0
|
|
20230721,153300,88057700,67300,67300,67300,67300,0
|
|
20230721,153200,88057700,67300,67300,67300,67300,0
|
|
20230721,153100,88057700,67300,67300,67300,67300,62
|
|
20230721,153000,88057700,67300,67300,67300,67300,62
|
|
20230721,152900,83885100,67300,67300,67300,67300,0
|
|
20230721,152800,83885100,67300,67300,67300,67300,0
|
|
20230721,152700,83885100,67300,67300,67300,67300,0
|
|
20230721,152600,83885100,67300,67300,67300,67300,0
|
|
20230721,152500,83885100,67300,67300,67300,67300,0
|
|
20230721,152400,83885100,67300,67300,67300,67300,0
|
|
20230721,152300,83885100,67300,67300,67300,67300,0
|
|
20230721,152200,83885100,67300,67300,67300,67300,0
|
|
20230721,152100,83885100,67300,67300,67300,67300,0
|
|
20230721,152000,83885100,67300,67300,67300,67300,0
|
|
20230721,151900,83885100,67300,67300,67300,67300,0
|
|
20230721,151800,83885100,67300,67100,67300,67100,10
|
|
20230721,151700,83213600,67000,67000,67000,67000,0
|
|
20230721,151600,83213600,67000,67000,67000,67000,0
|
|
20230721,151500,83213600,67000,67000,67000,67000,0
|
|
20230721,151400,83213600,67000,67000,67000,67000,0
|
|
20230721,151300,83213600,67000,67000,67000,67000,0
|
|
20230721,151200,83213600,67000,67000,67000,67000,0
|
|
20230721,151100,83213600,67000,67000,67000,67000,0
|
|
20230721,151000,83213600,67000,67000,67000,67000,1
|
|
20230721,150900,83146600,67000,67000,67000,67000,0
|
|
20230721,150800,83146600,67000,67000,67000,67000,0
|
|
20230721,150700,83146600,67000,67000,67000,67000,0
|
|
20230721,150600,83146600,67000,67000,67000,67000,0
|
|
20230721,150500,83146600,67000,67000,67000,67000,0
|
|
20230721,150400,83146600,67000,67000,67000,67000,0
|
|
20230721,150300,83146600,67000,67000,67000,67000,0
|
|
20230721,150200,83146600,67000,67000,67000,67000,0
|
|
20230721,150100,83146600,67000,67000,67000,67000,0
|
|
20230721,150000,83146600,67000,67000,67000,67000,1
|
|
20230721,145900,83079600,67000,67000,67000,67000,0
|
|
20230721,145800,83079600,67000,67000,67000,67000,0
|
|
20230721,145700,83079600,67000,67000,67000,67000,79
|
|
20230721,145600,77786600,66700,66700,66700,66700,0
|
|
20230721,145500,77786600,66700,66700,66700,66700,0
|
|
20230721,145400,77786600,66700,66700,66700,66700,0
|
|
20230721,145300,77786600,66700,66700,66700,66700,0
|
|
20230721,145200,77786600,66700,66700,66700,66700,0
|
|
20230721,145100,77786600,66700,66700,66700,66700,0
|
|
20230721,145000,77786600,66700,66700,66700,66700,0
|
|
20230721,144900,77786600,66700,66700,66700,66700,0
|
|
20230721,144800,77786600,66700,66700,66700,66700,0
|
|
20230721,144700,77786600,66700,66700,66700,66700,0
|
|
20230721,144600,77786600,66700,66700,66700,66700,0
|
|
20230721,144500,77786600,66700,66700,66700,66700,0
|
|
20230721,144400,77786600,66700,66700,66700,66700,0
|
|
20230721,144300,77786600,66700,66700,66700,66700,0
|
|
20230721,144200,77786600,66700,66700,66700,66700,0
|
|
20230721,144100,77786600,66700,66700,66700,66700,0
|
|
20230721,144000,77786600,66700,66700,66700,66700,0
|
|
20230721,143900,77786600,66700,66700,66700,66700,0
|
|
20230721,143800,77786600,66700,66700,66700,66700,0
|
|
20230721,143700,77786600,66700,66700,66700,66700,0
|
|
20230721,143600,77786600,66700,66700,66700,66700,0
|
|
20230721,143500,77786600,66700,66700,66700,66700,0
|
|
20230721,143400,77786600,66700,66700,66700,66700,58
|
|
20230721,143300,73918000,66700,66700,66700,66700,0
|
|
20230721,143200,73918000,66700,66700,66700,66700,0
|
|
20230721,143100,73918000,66700,66700,66700,66700,33
|
|
20230721,143000,71716900,66800,66800,66800,66800,0
|
|
20230721,142900,71716900,66800,66800,66800,66800,0
|
|
20230721,142800,71716900,66800,66800,66800,66800,0
|
|
20230721,142700,71716900,66800,66800,66800,66800,5
|
|
20230721,142600,71382900,66700,66700,66700,66700,0
|
|
20230721,142500,71382900,66700,66700,66700,66700,0
|
|
20230721,142400,71382900,66700,66800,66800,66700,50
|
|
20230721,142300,68046600,66800,66800,66800,66800,0
|
|
20230721,142200,68046600,66800,66800,66800,66800,0
|
|
20230721,142100,68046600,66800,66800,66800,66800,50
|
|
20230721,142000,64706600,66900,66900,66900,66900,11
|
|
20230721,141900,63970700,66800,66800,66800,66800,0
|
|
20230721,141800,63970700,66800,66800,66800,66800,0
|
|
20230721,141700,63970700,66800,66800,66800,66800,0
|
|
20230721,141600,63970700,66800,66800,66800,66800,0
|
|
20230721,141500,63970700,66800,66800,66800,66800,0
|
|
20230721,141400,63970700,66800,66800,66800,66800,0
|
|
20230721,141300,63970700,66800,66800,66800,66800,1
|
|
20230721,141200,63903900,66900,66900,66900,66900,0
|
|
20230721,141100,63903900,66900,66900,66900,66900,0
|
|
20230721,141000,63903900,66900,66900,66900,66900,1
|
|
20230721,140900,63837000,66900,66900,66900,66900,0
|
|
20230721,140800,63837000,66900,66900,66900,66900,0
|
|
20230721,140700,63837000,66900,66900,66900,66900,0
|
|
20230721,140600,63837000,66900,66900,66900,66900,0
|
|
20230721,140500,63837000,66900,66900,66900,66900,0
|
|
20230721,140400,63837000,66900,66900,66900,66900,0
|
|
20230721,140300,63837000,66900,66900,66900,66900,0
|
|
20230721,140200,63837000,66900,66900,66900,66900,0
|
|
20230721,140100,63837000,66900,66900,66900,66900,18
|
|
20230721,140000,62632800,66900,67000,67000,66900,14
|
|
20230721,135900,61695300,67000,67000,67000,67000,0
|
|
20230721,135800,61695300,67000,67000,67000,67000,0
|
|
20230721,135700,61695300,67000,67000,67000,67000,0
|
|
20230721,135600,61695300,67000,67000,67000,67000,0
|
|
20230721,135500,61695300,67000,67000,67000,67000,0
|
|
20230721,135400,61695300,67000,67000,67000,67000,0
|
|
20230721,135300,61695300,67000,67000,67000,67000,2
|
|
20230721,135200,61561300,67000,67000,67000,67000,4
|
|
20230721,135100,61293300,67000,67000,67000,67000,145
|
|
20230721,135000,51578300,67000,67000,67000,67000,0
|
|
20230721,134900,51578300,67000,67200,67200,67000,25
|
|
20230721,134800,49900900,67300,67300,67300,67300,13
|
|
20230721,134700,49026000,67300,67300,67300,67300,0
|
|
20230721,134600,49026000,67300,67300,67300,67300,0
|
|
20230721,134500,49026000,67300,67300,67300,67300,0
|
|
20230721,134400,49026000,67300,67300,67300,67300,0
|
|
20230721,134300,49026000,67300,67300,67300,67300,9
|
|
20230721,134200,48420300,67300,67300,67300,67300,0
|
|
20230721,134100,48420300,67300,67300,67300,67300,0
|
|
20230721,134000,48420300,67300,67300,67300,67300,0
|
|
20230721,133900,48420300,67300,67300,67300,67300,0
|
|
20230721,133800,48420300,67300,67300,67300,67300,0
|
|
20230721,133700,48420300,67300,67300,67300,67300,0
|
|
20230721,133600,48420300,67300,67300,67300,67300,0
|
|
20230721,133500,48420300,67300,67300,67300,67300,0
|
|
20230721,133400,48420300,67300,67300,67300,67300,0
|
|
20230721,133300,48420300,67300,67300,67300,67300,1
|
|
20230721,133200,48353000,67300,67300,67300,67300,0
|
|
20230721,133100,48353000,67300,67300,67300,67300,0
|
|
20230721,133000,48353000,67300,67300,67300,67300,0
|
|
20230721,132900,48353000,67300,67300,67300,67300,0
|
|
20230721,132800,48353000,67300,67300,67300,67300,0
|
|
20230721,132700,48353000,67300,67300,67300,67300,1
|
|
20230721,132600,48285700,67400,67400,67400,67400,0
|
|
20230721,132500,48285700,67400,67400,67400,67400,0
|
|
20230721,132400,48285700,67400,67400,67400,67400,0
|
|
20230721,132300,48285700,67400,67400,67400,67400,0
|
|
20230721,132200,48285700,67400,67400,67400,67400,15
|
|
20230721,132100,47274700,67400,67400,67400,67400,0
|
|
20230721,132000,47274700,67400,67400,67400,67400,0
|
|
20230721,131900,47274700,67400,67400,67400,67400,0
|
|
20230721,131800,47274700,67400,67400,67400,67400,0
|
|
20230721,131700,47274700,67400,67400,67400,67400,0
|
|
20230721,131600,47274700,67400,67400,67400,67400,0
|
|
20230721,131500,47274700,67400,67400,67400,67400,0
|
|
20230721,131400,47274700,67400,67400,67400,67400,0
|
|
20230721,131300,47274700,67400,67400,67400,67400,0
|
|
20230721,131200,47274700,67400,67400,67400,67400,0
|
|
20230721,131100,47274700,67400,67400,67400,67400,0
|
|
20230721,131000,47274700,67400,67400,67400,67400,0
|
|
20230721,130900,47274700,67400,67400,67400,67400,0
|
|
20230721,130800,47274700,67400,67400,67400,67400,0
|
|
20230721,130700,47274700,67400,67400,67400,67400,0
|
|
20230721,130600,47274700,67400,67400,67400,67400,0
|
|
20230721,130500,47274700,67400,67400,67400,67400,0
|
|
20230721,130400,47274700,67400,67400,67400,67400,1
|
|
20230721,130300,47207300,67400,67400,67400,67400,2
|
|
20230721,130200,47072500,67300,67300,67300,67300,0
|
|
20230721,130100,47072500,67300,67300,67300,67300,0
|
|
20230721,130000,47072500,67300,67300,67300,67300,0
|
|
20230721,125900,47072500,67300,67300,67300,67300,0
|
|
20230721,125800,47072500,67300,67300,67300,67300,0
|
|
20230721,125700,47072500,67300,67300,67300,67300,0
|
|
20230721,125600,47072500,67300,67300,67300,67300,0
|
|
20230721,125500,47072500,67300,67300,67300,67300,10
|
|
20230721,125400,46399500,67400,67400,67400,67400,1
|
|
20230721,125300,46332100,67300,67300,67300,67300,0
|
|
20230721,125200,46332100,67300,67300,67300,67300,0
|
|
20230721,125100,46332100,67300,67300,67300,67300,1
|
|
20230721,125000,46264800,67300,67300,67300,67300,0
|
|
20230721,124900,46264800,67300,67300,67300,67300,5
|
|
20230721,124800,45928300,67300,67300,67300,67300,0
|
|
20230721,124700,45928300,67300,67300,67300,67300,0
|
|
20230721,124600,45928300,67300,67300,67300,67300,0
|
|
20230721,124500,45928300,67300,67300,67300,67300,0
|
|
20230721,124400,45928300,67300,67300,67300,67300,0
|
|
20230721,124300,45928300,67300,67300,67300,67300,0
|
|
20230721,124200,45928300,67300,67300,67300,67300,0
|
|
20230721,124100,45928300,67300,67300,67300,67300,1
|
|
20230721,124000,45861000,67200,67200,67200,67200,0
|
|
20230721,123900,45861000,67200,67200,67200,67200,0
|
|
20230721,123800,45861000,67200,67200,67200,67200,0
|
|
20230721,123700,45861000,67200,67200,67200,67200,0
|
|
20230721,123600,45861000,67200,67200,67200,67200,0
|
|
20230721,123500,45861000,67200,67200,67200,67200,0
|
|
20230721,123400,45861000,67200,67200,67200,67200,0
|
|
20230721,123300,45861000,67200,67200,67200,67200,0
|
|
20230721,123200,45861000,67200,67200,67200,67200,0
|
|
20230721,123100,45861000,67200,67200,67200,67200,0
|
|
20230721,123000,45861000,67200,67200,67200,67200,0
|
|
20230721,122900,45861000,67200,67200,67200,67200,0
|
|
20230721,122800,45861000,67200,67200,67200,67200,6
|
|
20230721,122700,45457800,67300,67300,67300,67300,0
|
|
20230721,122600,45457800,67300,67300,67300,67300,0
|
|
20230721,122500,45457800,67300,67300,67300,67300,0
|
|
20230721,122400,45457800,67300,67300,67300,67300,0
|
|
20230721,122300,45457800,67300,67300,67300,67300,0
|
|
20230721,122200,45457800,67300,67300,67300,67300,0
|
|
20230721,122100,45457800,67300,67300,67300,67300,0
|
|
20230721,122000,45457800,67300,67300,67300,67300,0
|
|
20230721,121900,45457800,67300,67300,67300,67300,11
|
|
20230721,121800,44717500,67300,67300,67300,67300,0
|
|
20230721,121700,44717500,67300,67300,67300,67300,0
|
|
20230721,121600,44717500,67300,67300,67300,67300,0
|
|
20230721,121500,44717500,67300,67300,67300,67300,0
|
|
20230721,121400,44717500,67300,67300,67300,67300,0
|
|
20230721,121300,44717500,67300,67300,67300,67300,5
|
|
20230721,121200,44381000,67400,67400,67400,67400,0
|
|
20230721,121100,44381000,67400,67400,67400,67400,3
|
|
20230721,121000,44178800,67400,67400,67400,67400,2
|
|
20230721,120900,44044000,67300,67300,67300,67300,0
|
|
20230721,120800,44044000,67300,67300,67300,67300,8
|
|
20230721,120700,43505600,67400,67400,67400,67400,0
|
|
20230721,120600,43505600,67400,67400,67400,67400,0
|
|
20230721,120500,43505600,67400,67400,67400,67400,0
|
|
20230721,120400,43505600,67400,67400,67400,67400,0
|
|
20230721,120300,43505600,67400,67400,67400,67400,0
|
|
20230721,120200,43505600,67400,67400,67400,67400,0
|
|
20230721,120100,43505600,67400,67400,67400,67400,1
|
|
20230721,120000,43438200,67300,67300,67300,67300,0
|
|
20230721,115900,43438200,67300,67300,67300,67300,0
|
|
20230721,115800,43438200,67300,67300,67300,67300,2
|
|
20230721,115700,43303600,67400,67400,67400,67400,0
|
|
20230721,115600,43303600,67400,67400,67400,67400,0
|
|
20230721,115500,43303600,67400,67400,67400,67400,0
|
|
20230721,115400,43303600,67400,67400,67400,67400,0
|
|
20230721,115300,43303600,67400,67400,67400,67400,0
|
|
20230721,115200,43303600,67400,67400,67400,67400,0
|
|
20230721,115100,43303600,67400,67400,67400,67400,0
|
|
20230721,115000,43303600,67400,67400,67400,67400,0
|
|
20230721,114900,43303600,67400,67400,67400,67400,1
|
|
20230721,114800,43236200,67400,67400,67400,67400,0
|
|
20230721,114700,43236200,67400,67400,67400,67400,0
|
|
20230721,114600,43236200,67400,67400,67400,67400,0
|
|
20230721,114500,43236200,67400,67400,67400,67400,0
|
|
20230721,114400,43236200,67400,67400,67400,67400,0
|
|
20230721,114300,43236200,67400,67400,67400,67400,3
|
|
20230721,114200,43034000,67400,67400,67400,67400,11
|
|
20230721,114100,42292600,67400,67400,67400,67400,0
|
|
20230721,114000,42292600,67400,67400,67400,67400,0
|
|
20230721,113900,42292600,67400,67400,67400,67400,0
|
|
20230721,113800,42292600,67400,67400,67400,67400,0
|
|
20230721,113700,42292600,67400,67400,67400,67400,0
|
|
20230721,113600,42292600,67400,67400,67400,67400,0
|
|
20230721,113500,42292600,67400,67400,67400,67400,0
|
|
20230721,113400,42292600,67400,67400,67400,67400,0
|
|
20230721,113300,42292600,67400,67400,67400,67400,0
|
|
20230721,113200,42292600,67400,67400,67400,67400,0
|
|
20230721,113100,42292600,67400,67400,67400,67400,0
|
|
20230721,113000,42292600,67400,67400,67400,67400,0
|
|
20230721,112900,42292600,67400,67400,67400,67400,0
|
|
20230721,112800,42292600,67400,67400,67400,67400,2
|
|
20230721,112700,42157800,67600,67600,67600,67600,0
|
|
20230721,112600,42157800,67600,67600,67600,67600,1
|
|
20230721,112500,42090200,67600,67300,67900,67300,149
|
|
20230721,112400,31995600,67300,67300,67300,67300,1
|
|
20230721,112300,31928300,67200,67200,67200,67200,0
|
|
20230721,112200,31928300,67200,67200,67200,67200,0
|
|
20230721,112100,31928300,67200,67200,67200,67200,0
|
|
20230721,112000,31928300,67200,67200,67200,67200,0
|
|
20230721,111900,31928300,67200,67200,67200,67200,0
|
|
20230721,111800,31928300,67200,67200,67200,67200,0
|
|
20230721,111700,31928300,67200,67200,67200,67200,0
|
|
20230721,111600,31928300,67200,67300,67300,67200,2
|
|
20230721,111500,31793800,67300,67300,67300,67300,0
|
|
20230721,111400,31793800,67300,67300,67300,67300,1
|
|
20230721,111300,31726500,67300,67300,67300,67300,0
|
|
20230721,111200,31726500,67300,67300,67300,67300,0
|
|
20230721,111100,31726500,67300,67300,67300,67300,1
|
|
20230721,111000,31659200,67200,67200,67200,67200,0
|
|
20230721,110900,31659200,67200,67200,67200,67200,60
|
|
20230721,110800,27627200,67200,67200,67200,67200,0
|
|
20230721,110700,27627200,67200,67200,67200,67200,0
|
|
20230721,110600,27627200,67200,67200,67200,67200,0
|
|
20230721,110500,27627200,67200,67200,67200,67200,0
|
|
20230721,110400,27627200,67200,67200,67200,67200,0
|
|
20230721,110300,27627200,67200,67200,67200,67200,0
|
|
20230721,110200,27627200,67200,67200,67200,67200,0
|
|
20230721,110100,27627200,67200,67200,67200,67200,0
|
|
20230721,110000,27627200,67200,67200,67200,67200,0
|
|
20230721,105900,27627200,67200,67200,67200,67200,0
|
|
20230721,105800,27627200,67200,67200,67200,67200,0
|
|
20230721,105700,27627200,67200,67200,67200,67200,0
|
|
20230721,105600,27627200,67200,67200,67200,67200,0
|
|
20230721,105500,27627200,67200,67200,67200,67200,0
|
|
20230721,105400,27627200,67200,67200,67200,67200,0
|
|
20230721,105300,27627200,67200,67200,67200,67200,0
|
|
20230721,105200,27627200,67200,67200,67200,67200,0
|
|
20230721,105100,27627200,67200,67200,67200,67200,0
|
|
20230721,105000,27627200,67200,67200,67200,67200,0
|
|
20230721,104900,27627200,67200,67200,67200,67200,0
|
|
20230721,104800,27627200,67200,67200,67200,67200,0
|
|
20230721,104700,27627200,67200,67200,67200,67200,0
|
|
20230721,104600,27627200,67200,67200,67200,67200,0
|
|
20230721,104500,27627200,67200,67200,67200,67200,0
|
|
20230721,104400,27627200,67200,67200,67200,67200,0
|
|
20230721,104300,27627200,67200,67200,67200,67200,0
|
|
20230721,104200,27627200,67200,67200,67200,67200,0
|
|
20230721,104100,27627200,67200,67200,67200,67200,0
|
|
20230721,104000,27627200,67200,67200,67200,67200,0
|
|
20230721,103900,27627200,67200,67200,67200,67200,0
|
|
20230721,103800,27627200,67200,67200,67200,67200,0
|
|
20230721,103700,27627200,67200,67200,67200,67200,0
|
|
20230721,103600,27627200,67200,67200,67200,67200,0
|
|
20230721,103500,27627200,67200,67200,67200,67200,0
|
|
20230721,103400,27627200,67200,67200,67200,67200,0
|
|
20230721,103300,27627200,67200,67200,67200,67200,0
|
|
20230721,103200,27627200,67200,67200,67200,67200,0
|
|
20230721,103100,27627200,67200,67200,67200,67200,0
|
|
20230721,103000,27627200,67200,67200,67200,67200,0
|
|
20230721,102900,27627200,67200,67200,67200,67200,0
|
|
20230721,102800,27627200,67200,67200,67200,67200,0
|
|
20230721,102700,27627200,67200,67200,67200,67200,0
|
|
20230721,102600,27627200,67200,67200,67200,67200,1
|
|
20230721,102500,27560000,67300,67300,67300,67300,0
|
|
20230721,102400,27560000,67300,67300,67300,67300,0
|
|
20230721,102300,27560000,67300,67300,67300,67300,0
|
|
20230721,102200,27560000,67300,67300,67300,67300,0
|
|
20230721,102100,27560000,67300,67300,67300,67300,0
|
|
20230721,102000,27560000,67300,67300,67300,67300,0
|
|
20230721,101900,27560000,67300,67300,67300,67300,0
|
|
20230721,101800,27560000,67300,67300,67300,67300,0
|
|
20230721,101700,27560000,67300,67300,67300,67300,0
|
|
20230721,101600,27560000,67300,67300,67300,67300,0
|
|
20230721,101500,27560000,67300,67300,67300,67300,0
|
|
20230721,101400,27560000,67300,67300,67300,67300,0
|
|
20230721,101300,27560000,67300,67300,67300,67300,0
|
|
20230721,101200,27560000,67300,67300,67300,67300,1
|
|
20230721,101100,27492700,67300,67300,67300,67300,0
|
|
20230721,101000,27492700,67300,67300,67300,67300,0
|
|
20230721,100900,27492700,67300,67600,67600,67300,4
|
|
20230721,100800,27222900,67100,67100,67100,67100,10
|
|
20230721,100700,26551900,67100,67100,67100,67100,0
|
|
20230721,100600,26551900,67100,67100,67100,67100,0
|
|
20230721,100500,26551900,67100,67100,67100,67100,0
|
|
20230721,100400,26551900,67100,67100,67100,67100,1
|
|
20230721,100300,26484800,67900,67900,67900,67900,0
|
|
20230721,100200,26484800,67900,67900,67900,67900,79
|
|
20230721,100100,21120700,68300,68300,68300,68300,0
|
|
20230721,100000,21120700,68300,68100,68300,67000,71
|
|
20230721,095900,16350700,67700,67700,67700,67700,60
|
|
20230721,095800,12288700,67000,67000,67000,67000,15
|
|
20230721,095700,11283700,67000,67900,67900,67000,9
|
|
20230721,095600,10676700,67900,66900,68500,66900,111
|
|
20230721,095500,3214400,66700,66700,66700,66700,0
|
|
20230721,095400,3214400,66700,66700,66700,66700,0
|
|
20230721,095300,3214400,66700,66700,66700,66700,0
|
|
20230721,095200,3214400,66700,66700,66700,66700,0
|
|
20230721,095100,3214400,66700,66700,66700,66700,0
|
|
20230721,095000,3214400,66700,66700,66700,66700,0
|
|
20230721,094900,3214400,66700,66700,66700,66700,0
|
|
20230721,094800,3214400,66700,66900,66900,66700,3
|
|
20230721,094700,3014000,67000,67000,67000,67000,1
|
|
20230721,094600,2947000,67100,67000,67100,67000,2
|
|
20230721,094500,2812900,67200,67200,67200,67200,0
|
|
20230721,094400,2812900,67200,67200,67200,67200,0
|
|
20230721,094300,2812900,67200,67200,67200,67200,0
|
|
20230721,094200,2812900,67200,67200,67200,67200,0
|
|
20230721,094100,2812900,67200,66700,67200,66700,10
|
|
20230721,094000,2145400,66700,66700,66700,66700,1
|
|
20230721,093900,2078700,66700,66700,66700,66700,0
|
|
20230721,093800,2078700,66700,66700,66700,66700,0
|
|
20230721,093700,2078700,66700,66700,66700,66700,0
|
|
20230721,093600,2078700,66700,66700,66700,66700,0
|
|
20230721,093500,2078700,66700,66700,66700,66700,0
|
|
20230721,093400,2078700,66700,66700,66700,66700,0
|
|
20230721,093300,2078700,66700,66700,66700,66700,0
|
|
20230721,093200,2078700,66700,66700,66700,66700,0
|
|
20230721,093100,2078700,66700,66700,66700,66700,1
|
|
20230721,093000,2012000,66700,66700,66700,66700,0
|
|
20230721,092900,2012000,66700,66700,66700,66700,0
|
|
20230721,092800,2012000,66700,66800,66800,66700,7
|
|
20230721,092700,1545000,66800,66800,66800,66800,0
|
|
20230721,092600,1545000,66800,66800,66800,66800,0
|
|
20230721,092500,1545000,66800,66800,66800,66800,0
|
|
20230721,092400,1545000,66800,66800,66800,66800,0
|
|
20230721,092300,1545000,66800,66800,66800,66800,4
|
|
20230721,092200,1277800,66900,66900,66900,66900,0
|
|
20230721,092100,1277800,66900,66900,66900,66900,0
|
|
20230721,092000,1277800,66900,66900,66900,66900,0
|
|
20230721,091900,1277800,66900,66900,66900,66900,0
|
|
20230721,091800,1277800,66900,66900,66900,66900,1
|
|
20230721,091700,1210900,66900,66900,66900,66900,0
|
|
20230721,091600,1210900,66900,66900,66900,66900,1
|
|
20230721,091500,1144000,67200,67200,67200,67200,0
|
|
20230721,091400,1144000,67200,67200,67200,67200,1
|
|
20230721,091300,1076800,67200,67200,67200,67200,0
|
|
20230721,091200,1076800,67200,67200,67200,67200,0
|
|
20230721,091100,1076800,67200,66700,67200,66700,5
|
|
20230721,091000,741800,66700,66700,66700,66700,0
|
|
20230721,090900,741800,66700,66700,66700,66700,0
|
|
20230721,090800,741800,66700,66700,66700,66700,0
|
|
20230721,090700,741800,66700,66700,66700,66700,0
|
|
20230721,090600,741800,66700,66700,66700,66700,0
|
|
20230721,090500,741800,66700,67000,67000,66700,4
|
|
20230721,090400,474400,67000,67000,67000,67000,0
|
|
20230721,090300,474400,67000,67000,67000,67000,0
|
|
20230721,090200,474400,67000,67000,67000,67000,1
|
|
20230721,090100,407400,67900,67900,67900,67900,0
|
|
20230721,090000,407400,67900,67900,67900,67900,6
|