657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195400,71207300,98500,98500,98500,98500,7
|
|
20230711,195300,71207300,98500,98500,98500,98500,0
|
|
20230711,195200,71207300,98500,98500,98500,98500,0
|
|
20230711,195100,71207300,98500,98500,98500,98500,0
|
|
20230711,195000,71207300,98500,98500,98500,98500,0
|
|
20230711,194900,71207300,98500,98500,98500,98500,0
|
|
20230711,194800,71207300,98500,98500,98500,98500,0
|
|
20230711,194700,71207300,98500,98500,98500,98500,0
|
|
20230711,194600,71207300,98500,98500,98500,98500,0
|
|
20230711,194500,71207300,98500,98500,98500,98500,0
|
|
20230711,194400,71207300,98500,98500,98500,98500,0
|
|
20230711,194300,71207300,98500,98500,98500,98500,0
|
|
20230711,194200,71207300,98500,98500,98500,98500,0
|
|
20230711,194100,71207300,98500,98500,98500,98500,0
|
|
20230711,194000,71207300,98500,98500,98500,98500,0
|
|
20230711,193900,71207300,98500,98500,98500,98500,0
|
|
20230711,193800,71207300,98500,98500,98500,98500,0
|
|
20230711,193700,71207300,98500,98500,98500,98500,0
|
|
20230711,193600,71207300,98500,98500,98500,98500,0
|
|
20230711,193500,71207300,98500,98500,98500,98500,0
|
|
20230711,193400,71207300,98500,98500,98500,98500,0
|
|
20230711,193300,71207300,98500,98500,98500,98500,0
|
|
20230711,193200,71207300,98500,98500,98500,98500,0
|
|
20230711,193100,71207300,98500,98500,98500,98500,0
|
|
20230711,193000,71207300,98500,98500,98500,98500,0
|
|
20230711,192900,71207300,98500,98500,98500,98500,0
|
|
20230711,192800,71207300,98500,98500,98500,98500,0
|
|
20230711,192700,71207300,98500,98500,98500,98500,0
|
|
20230711,192600,71207300,98500,98500,98500,98500,0
|
|
20230711,192500,71207300,98500,98500,98500,98500,0
|
|
20230711,192400,71207300,98500,98500,98500,98500,7
|
|
20230711,192300,71207300,98500,98500,98500,98500,0
|
|
20230711,192200,71207300,98500,98500,98500,98500,0
|
|
20230711,192100,71207300,98500,98500,98500,98500,0
|
|
20230711,192000,71207300,98500,98500,98500,98500,0
|
|
20230711,191900,71207300,98500,98500,98500,98500,0
|
|
20230711,191800,71207300,98500,98500,98500,98500,0
|
|
20230711,191700,71207300,98500,98500,98500,98500,0
|
|
20230711,191600,71207300,98500,98500,98500,98500,0
|
|
20230711,191500,71207300,98500,98500,98500,98500,0
|
|
20230711,191400,71207300,98500,98500,98500,98500,0
|
|
20230711,191300,71207300,98500,98500,98500,98500,0
|
|
20230711,191200,71207300,98500,98500,98500,98500,0
|
|
20230711,191100,71207300,98500,98500,98500,98500,0
|
|
20230711,191000,71207300,98500,98500,98500,98500,0
|
|
20230711,190900,71207300,98500,98500,98500,98500,0
|
|
20230711,190800,71207300,98500,98500,98500,98500,0
|
|
20230711,190700,71207300,98500,98500,98500,98500,0
|
|
20230711,190600,71207300,98500,98500,98500,98500,0
|
|
20230711,190500,71207300,98500,98500,98500,98500,0
|
|
20230711,190400,71207300,98500,98500,98500,98500,0
|
|
20230711,190300,71207300,98500,98500,98500,98500,0
|
|
20230711,190200,71207300,98500,98500,98500,98500,0
|
|
20230711,190100,71207300,98500,98500,98500,98500,0
|
|
20230711,190000,71207300,98500,98500,98500,98500,0
|
|
20230711,185900,71207300,98500,98500,98500,98500,0
|
|
20230711,185800,71207300,98500,98500,98500,98500,0
|
|
20230711,185700,71207300,98500,98500,98500,98500,0
|
|
20230711,185600,71207300,98500,98500,98500,98500,0
|
|
20230711,185500,71207300,98500,98500,98500,98500,0
|
|
20230711,185400,71207300,98500,98500,98500,98500,7
|
|
20230711,185300,71207300,98500,98500,98500,98500,0
|
|
20230711,185200,71207300,98500,98500,98500,98500,0
|
|
20230711,185100,71207300,98500,98500,98500,98500,0
|
|
20230711,185000,71207300,98500,98500,98500,98500,0
|
|
20230711,184900,71207300,98500,98500,98500,98500,0
|
|
20230711,184800,71207300,98500,98500,98500,98500,0
|
|
20230711,184700,71207300,98500,98500,98500,98500,0
|
|
20230711,184600,71207300,98500,98500,98500,98500,0
|
|
20230711,184500,71207300,98500,98500,98500,98500,0
|
|
20230711,184400,71207300,98500,98500,98500,98500,0
|
|
20230711,184300,71207300,98500,98500,98500,98500,0
|
|
20230711,184200,71207300,98500,98500,98500,98500,0
|
|
20230711,184100,71207300,98500,98500,98500,98500,0
|
|
20230711,184000,71207300,98500,98500,98500,98500,0
|
|
20230711,183900,71207300,98500,98500,98500,98500,0
|
|
20230711,183800,71207300,98500,98500,98500,98500,0
|
|
20230711,183700,71207300,98500,98500,98500,98500,0
|
|
20230711,183600,71207300,98500,98500,98500,98500,0
|
|
20230711,183500,71207300,98500,98500,98500,98500,0
|
|
20230711,183400,71207300,98500,98500,98500,98500,0
|
|
20230711,183300,71207300,98500,98500,98500,98500,0
|
|
20230711,183200,71207300,98500,98500,98500,98500,0
|
|
20230711,183100,71207300,98500,98500,98500,98500,0
|
|
20230711,183000,71207300,98500,98500,98500,98500,0
|
|
20230711,182900,71207300,98500,98500,98500,98500,0
|
|
20230711,182800,71207300,98500,98500,98500,98500,0
|
|
20230711,182700,71207300,98500,98500,98500,98500,0
|
|
20230711,182600,71207300,98500,98500,98500,98500,0
|
|
20230711,182500,71207300,98500,98500,98500,98500,0
|
|
20230711,182400,71207300,98500,98500,98500,98500,7
|
|
20230711,182300,71207300,98500,98500,98500,98500,0
|
|
20230711,182200,71207300,98500,98500,98500,98500,0
|
|
20230711,182100,71207300,98500,98500,98500,98500,0
|
|
20230711,182000,71207300,98500,98500,98500,98500,0
|
|
20230711,181900,71207300,98500,98500,98500,98500,0
|
|
20230711,181800,71207300,98500,98500,98500,98500,0
|
|
20230711,181700,71207300,98500,98500,98500,98500,0
|
|
20230711,181600,71207300,98500,98500,98500,98500,0
|
|
20230711,181500,71207300,98500,98500,98500,98500,0
|
|
20230711,181400,71207300,98500,98500,98500,98500,0
|
|
20230711,181300,71207300,98500,98500,98500,98500,0
|
|
20230711,181200,71207300,98500,98500,98500,98500,0
|
|
20230711,181100,71207300,98500,98500,98500,98500,0
|
|
20230711,181000,71207300,98500,98500,98500,98500,0
|
|
20230711,180900,71207300,98500,98500,98500,98500,0
|
|
20230711,180800,71207300,98500,98500,98500,98500,0
|
|
20230711,180700,71207300,98500,98500,98500,98500,0
|
|
20230711,180600,71207300,98500,98500,98500,98500,0
|
|
20230711,180500,71207300,98500,98500,98500,98500,0
|
|
20230711,180400,71207300,98500,98500,98500,98500,0
|
|
20230711,180300,71207300,98500,98500,98500,98500,0
|
|
20230711,180200,71207300,98500,98500,98500,98500,0
|
|
20230711,180100,71207300,98500,98500,98500,98500,0
|
|
20230711,180000,71207300,98500,98500,98500,98500,0
|
|
20230711,175900,71207300,98500,98500,98500,98500,0
|
|
20230711,175800,71207300,98500,98500,98500,98500,0
|
|
20230711,175700,71207300,98500,98500,98500,98500,0
|
|
20230711,175600,71207300,98500,98500,98500,98500,0
|
|
20230711,175500,71207300,98500,98500,98500,98500,0
|
|
20230711,175400,71207300,98500,98500,98500,98500,7
|
|
20230711,175300,71207300,98500,98500,98500,98500,0
|
|
20230711,175200,71207300,98500,98500,98500,98500,0
|
|
20230711,175100,71207300,98500,98500,98500,98500,0
|
|
20230711,175000,71207300,98500,98500,98500,98500,0
|
|
20230711,174900,71207300,98500,98500,98500,98500,0
|
|
20230711,174800,71207300,98500,98500,98500,98500,0
|
|
20230711,174700,71207300,98500,98500,98500,98500,0
|
|
20230711,174600,71207300,98500,98500,98500,98500,0
|
|
20230711,174500,71207300,98500,98500,98500,98500,0
|
|
20230711,174400,71207300,98500,98500,98500,98500,0
|
|
20230711,174300,71207300,98500,98500,98500,98500,0
|
|
20230711,174200,71207300,98500,98500,98500,98500,0
|
|
20230711,174100,71207300,98500,98500,98500,98500,0
|
|
20230711,174000,71207300,98500,98500,98500,98500,0
|
|
20230711,173900,71207300,98500,98500,98500,98500,0
|
|
20230711,173800,71207300,98500,98500,98500,98500,0
|
|
20230711,173700,71207300,98500,98500,98500,98500,0
|
|
20230711,173600,71207300,98500,98500,98500,98500,0
|
|
20230711,173500,71207300,98500,98500,98500,98500,0
|
|
20230711,173400,71207300,98500,98500,98500,98500,0
|
|
20230711,173300,71207300,98500,98500,98500,98500,0
|
|
20230711,173200,71207300,98500,98500,98500,98500,0
|
|
20230711,173100,71207300,98500,98500,98500,98500,0
|
|
20230711,173000,71207300,98500,98500,98500,98500,0
|
|
20230711,172900,71207300,98500,98500,98500,98500,0
|
|
20230711,172800,71207300,98500,98500,98500,98500,0
|
|
20230711,172700,71207300,98500,98500,98500,98500,0
|
|
20230711,172600,71207300,98500,98500,98500,98500,0
|
|
20230711,172500,71207300,98500,98500,98500,98500,0
|
|
20230711,172400,71207300,98500,98500,98500,98500,7
|
|
20230711,172300,71207300,98500,98500,98500,98500,0
|
|
20230711,172200,71207300,98500,98500,98500,98500,0
|
|
20230711,172100,71207300,98500,98500,98500,98500,0
|
|
20230711,172000,71207300,98500,98500,98500,98500,0
|
|
20230711,171900,71207300,98500,98500,98500,98500,0
|
|
20230711,171800,71207300,98500,98500,98500,98500,0
|
|
20230711,171700,71207300,98500,98500,98500,98500,0
|
|
20230711,171600,71207300,98500,98500,98500,98500,0
|
|
20230711,171500,71207300,98500,98500,98500,98500,0
|
|
20230711,171400,71207300,98500,98500,98500,98500,0
|
|
20230711,171300,71207300,98500,98500,98500,98500,0
|
|
20230711,171200,71207300,98500,98500,98500,98500,0
|
|
20230711,171100,71207300,98500,98500,98500,98500,0
|
|
20230711,171000,71207300,98500,98500,98500,98500,0
|
|
20230711,170900,71207300,98500,98500,98500,98500,0
|
|
20230711,170800,71207300,98500,98500,98500,98500,0
|
|
20230711,170700,71207300,98500,98500,98500,98500,0
|
|
20230711,170600,71207300,98500,98500,98500,98500,0
|
|
20230711,170500,71207300,98500,98500,98500,98500,0
|
|
20230711,170400,71207300,98500,98500,98500,98500,0
|
|
20230711,170300,71207300,98500,98500,98500,98500,0
|
|
20230711,170200,71207300,98500,98500,98500,98500,0
|
|
20230711,170100,71207300,98500,98500,98500,98500,0
|
|
20230711,170000,71207300,98500,98500,98500,98500,0
|
|
20230711,165900,71207300,98500,98500,98500,98500,0
|
|
20230711,165800,71207300,98500,98500,98500,98500,0
|
|
20230711,165700,71207300,98500,98500,98500,98500,0
|
|
20230711,165600,71207300,98500,98500,98500,98500,0
|
|
20230711,165500,71207300,98500,98500,98500,98500,0
|
|
20230711,165400,71207300,98500,98500,98500,98500,7
|
|
20230711,165300,71207300,98500,98500,98500,98500,0
|
|
20230711,165200,71207300,98500,98500,98500,98500,0
|
|
20230711,165100,71207300,98500,98500,98500,98500,0
|
|
20230711,165000,71207300,98500,98500,98500,98500,0
|
|
20230711,164900,71207300,98500,98500,98500,98500,0
|
|
20230711,164800,71207300,98500,98500,98500,98500,0
|
|
20230711,164700,71207300,98500,98500,98500,98500,0
|
|
20230711,164600,71207300,98500,98500,98500,98500,0
|
|
20230711,164500,71207300,98500,98500,98500,98500,0
|
|
20230711,164400,71207300,98500,98500,98500,98500,0
|
|
20230711,164300,71207300,98500,98500,98500,98500,0
|
|
20230711,164200,71207300,98500,98500,98500,98500,0
|
|
20230711,164100,71207300,98500,98500,98500,98500,0
|
|
20230711,164000,71207300,98500,98500,98500,98500,0
|
|
20230711,163900,71207300,98500,98500,98500,98500,0
|
|
20230711,163800,71207300,98500,98500,98500,98500,0
|
|
20230711,163700,71207300,98500,98500,98500,98500,0
|
|
20230711,163600,71207300,98500,98500,98500,98500,0
|
|
20230711,163500,71207300,98500,98500,98500,98500,0
|
|
20230711,163400,71207300,98500,98500,98500,98500,0
|
|
20230711,163300,71207300,98500,98500,98500,98500,0
|
|
20230711,163200,71207300,98500,98500,98500,98500,0
|
|
20230711,163100,71207300,98500,98500,98500,98500,0
|
|
20230711,163000,71207300,98500,98500,98500,98500,0
|
|
20230711,162900,71207300,98500,98500,98500,98500,0
|
|
20230711,162800,71207300,98500,98500,98500,98500,0
|
|
20230711,162700,71207300,98500,98500,98500,98500,0
|
|
20230711,162600,71207300,98500,98500,98500,98500,0
|
|
20230711,162500,71207300,98500,98500,98500,98500,0
|
|
20230711,162400,71207300,98500,98500,98500,98500,7
|
|
20230711,162300,71207300,98500,98500,98500,98500,0
|
|
20230711,162200,71207300,98500,98500,98500,98500,0
|
|
20230711,162100,71207300,98500,98500,98500,98500,0
|
|
20230711,162000,71207300,98500,98500,98500,98500,0
|
|
20230711,161900,71207300,98500,98500,98500,98500,0
|
|
20230711,161800,71207300,98500,98500,98500,98500,0
|
|
20230711,161700,71207300,98500,98500,98500,98500,0
|
|
20230711,161600,71207300,98500,98500,98500,98500,0
|
|
20230711,161500,71207300,98500,98500,98500,98500,0
|
|
20230711,161400,71207300,98500,98500,98500,98500,0
|
|
20230711,161300,71207300,98500,98500,98500,98500,0
|
|
20230711,161200,71207300,98500,98500,98500,98500,0
|
|
20230711,161100,71207300,98500,98500,98500,98500,0
|
|
20230711,161000,71207300,98500,98500,98500,98500,0
|
|
20230711,160900,71207300,98500,98500,98500,98500,0
|
|
20230711,160800,71207300,98500,98500,98500,98500,0
|
|
20230711,160700,71207300,98500,98500,98500,98500,0
|
|
20230711,160600,71207300,98500,98500,98500,98500,0
|
|
20230711,160500,71207300,98500,98500,98500,98500,0
|
|
20230711,160400,71207300,98500,98500,98500,98500,0
|
|
20230711,160300,71207300,98500,98500,98500,98500,0
|
|
20230711,160200,71207300,98500,98500,98500,98500,0
|
|
20230711,160100,71207300,98500,98500,98500,98500,0
|
|
20230711,160000,71207300,98500,98500,98500,98500,0
|
|
20230711,155900,71207300,98500,98500,98500,98500,0
|
|
20230711,155800,71207300,98500,98500,98500,98500,0
|
|
20230711,155700,71207300,98500,98500,98500,98500,0
|
|
20230711,155600,71207300,98500,98500,98500,98500,0
|
|
20230711,155500,71207300,98500,98500,98500,98500,0
|
|
20230711,155400,71207300,98500,98500,98500,98500,7
|
|
20230711,155300,71207300,98500,98500,98500,98500,0
|
|
20230711,155200,71207300,98500,98500,98500,98500,0
|
|
20230711,155100,71207300,98500,98500,98500,98500,0
|
|
20230711,155000,71207300,98500,98500,98500,98500,0
|
|
20230711,154900,71207300,98500,98500,98500,98500,0
|
|
20230711,154800,71207300,98500,98500,98500,98500,0
|
|
20230711,154700,71207300,98500,98500,98500,98500,0
|
|
20230711,154600,71207300,98500,98500,98500,98500,0
|
|
20230711,154500,71207300,98500,98500,98500,98500,0
|
|
20230711,154400,71207300,98500,98500,98500,98500,0
|
|
20230711,154300,71207300,98500,98500,98500,98500,0
|
|
20230711,154200,71207300,98500,98500,98500,98500,0
|
|
20230711,154100,71207300,98500,98500,98500,98500,0
|
|
20230711,154000,71207300,98500,98500,98500,98500,0
|
|
20230711,153900,71207300,98500,98500,98500,98500,0
|
|
20230711,153800,71207300,98500,98500,98500,98500,0
|
|
20230711,153700,71207300,98500,98500,98500,98500,0
|
|
20230711,153600,71207300,98500,98500,98500,98500,0
|
|
20230711,153500,71207300,98500,98500,98500,98500,0
|
|
20230711,153400,71207300,98500,98500,98500,98500,0
|
|
20230711,153300,71207300,98500,98500,98500,98500,0
|
|
20230711,153200,71207300,98500,98500,98500,98500,0
|
|
20230711,153100,71207300,98500,98500,98500,98500,0
|
|
20230711,153000,71207300,98500,98500,98500,98500,7
|
|
20230711,152900,70517800,98500,98500,98500,98500,0
|
|
20230711,152800,70517800,98500,98500,98500,98500,0
|
|
20230711,152700,70517800,98500,98500,98500,98500,0
|
|
20230711,152600,70517800,98500,98500,98500,98500,0
|
|
20230711,152500,70517800,98500,98500,98500,98500,0
|
|
20230711,152400,70517800,98500,98500,98500,98500,0
|
|
20230711,152300,70517800,98500,98500,98500,98500,0
|
|
20230711,152200,70517800,98500,98500,98500,98500,0
|
|
20230711,152100,70517800,98500,98500,98500,98500,0
|
|
20230711,152000,70517800,98500,98500,98500,98500,0
|
|
20230711,151900,70517800,98500,98200,98500,98200,58
|
|
20230711,151800,64821900,98200,98200,98200,98200,0
|
|
20230711,151700,64821900,98200,98200,98200,98200,0
|
|
20230711,151600,64821900,98200,98200,98200,98200,0
|
|
20230711,151500,64821900,98200,98200,98200,98200,2
|
|
20230711,151400,64625500,98200,98200,98200,98200,0
|
|
20230711,151300,64625500,98200,98200,98200,98200,0
|
|
20230711,151200,64625500,98200,98200,98200,98200,0
|
|
20230711,151100,64625500,98200,98200,98200,98200,0
|
|
20230711,151000,64625500,98200,98200,98200,98200,0
|
|
20230711,150900,64625500,98200,98200,98200,98200,0
|
|
20230711,150800,64625500,98200,98200,98200,98200,2
|
|
20230711,150700,64429100,97900,97900,97900,97900,0
|
|
20230711,150600,64429100,97900,97900,97900,97900,0
|
|
20230711,150500,64429100,97900,97900,97900,97900,0
|
|
20230711,150400,64429100,97900,97900,97900,97900,0
|
|
20230711,150300,64429100,97900,97900,97900,97900,70
|
|
20230711,150200,57576100,98000,98000,98000,98000,0
|
|
20230711,150100,57576100,98000,98000,98000,98000,0
|
|
20230711,150000,57576100,98000,98000,98000,98000,0
|
|
20230711,145900,57576100,98000,98000,98000,98000,0
|
|
20230711,145800,57576100,98000,98000,98000,98000,0
|
|
20230711,145700,57576100,98000,98000,98000,98000,0
|
|
20230711,145600,57576100,98000,98000,98000,98000,0
|
|
20230711,145500,57576100,98000,98000,98000,98000,1
|
|
20230711,145400,57478100,97900,97900,97900,97900,0
|
|
20230711,145300,57478100,97900,97900,97900,97900,0
|
|
20230711,145200,57478100,97900,97900,97900,97900,0
|
|
20230711,145100,57478100,97900,97900,97900,97900,0
|
|
20230711,145000,57478100,97900,97900,97900,97900,0
|
|
20230711,144900,57478100,97900,97900,97900,97900,0
|
|
20230711,144800,57478100,97900,97900,97900,97900,0
|
|
20230711,144700,57478100,97900,97900,97900,97900,0
|
|
20230711,144600,57478100,97900,97900,97900,97900,0
|
|
20230711,144500,57478100,97900,97900,97900,97900,0
|
|
20230711,144400,57478100,97900,97900,97900,97900,0
|
|
20230711,144300,57478100,97900,97900,97900,97900,0
|
|
20230711,144200,57478100,97900,97900,97900,97900,0
|
|
20230711,144100,57478100,97900,97900,97900,97900,5
|
|
20230711,144000,56988600,98000,98000,98000,98000,0
|
|
20230711,143900,56988600,98000,98000,98000,98000,0
|
|
20230711,143800,56988600,98000,98000,98000,98000,0
|
|
20230711,143700,56988600,98000,98000,98000,98000,0
|
|
20230711,143600,56988600,98000,98000,98000,98000,0
|
|
20230711,143500,56988600,98000,98000,98000,98000,0
|
|
20230711,143400,56988600,98000,98000,98000,98000,0
|
|
20230711,143300,56988600,98000,98000,98000,98000,0
|
|
20230711,143200,56988600,98000,98000,98000,98000,0
|
|
20230711,143100,56988600,98000,98000,98000,98000,1
|
|
20230711,143000,56890600,98300,98300,98300,98300,0
|
|
20230711,142900,56890600,98300,98300,98300,98300,0
|
|
20230711,142800,56890600,98300,98300,98300,98300,0
|
|
20230711,142700,56890600,98300,98300,98300,98300,0
|
|
20230711,142600,56890600,98300,98300,98300,98300,0
|
|
20230711,142500,56890600,98300,98300,98300,98300,0
|
|
20230711,142400,56890600,98300,98300,98300,98300,0
|
|
20230711,142300,56890600,98300,98300,98300,98300,0
|
|
20230711,142200,56890600,98300,98300,98300,98300,0
|
|
20230711,142100,56890600,98300,98300,98300,98300,0
|
|
20230711,142000,56890600,98300,98300,98300,98300,0
|
|
20230711,141900,56890600,98300,98300,98300,98300,0
|
|
20230711,141800,56890600,98300,98300,98300,98300,0
|
|
20230711,141700,56890600,98300,98300,98300,98300,0
|
|
20230711,141600,56890600,98300,98300,98300,98300,0
|
|
20230711,141500,56890600,98300,98300,98300,98300,0
|
|
20230711,141400,56890600,98300,98300,98300,98300,0
|
|
20230711,141300,56890600,98300,98300,98300,98300,0
|
|
20230711,141200,56890600,98300,98300,98300,98300,0
|
|
20230711,141100,56890600,98300,98300,98300,98300,0
|
|
20230711,141000,56890600,98300,98300,98300,98300,0
|
|
20230711,140900,56890600,98300,98300,98300,98300,0
|
|
20230711,140800,56890600,98300,98300,98300,98300,0
|
|
20230711,140700,56890600,98300,98300,98300,98300,0
|
|
20230711,140600,56890600,98300,98300,98300,98300,0
|
|
20230711,140500,56890600,98300,98300,98300,98300,0
|
|
20230711,140400,56890600,98300,98300,98300,98300,49
|
|
20230711,140300,52073900,97900,97900,97900,97900,0
|
|
20230711,140200,52073900,97900,97900,97900,97900,0
|
|
20230711,140100,52073900,97900,97900,97900,97900,0
|
|
20230711,140000,52073900,97900,97900,97900,97900,0
|
|
20230711,135900,52073900,97900,97900,97900,97900,0
|
|
20230711,135800,52073900,97900,97900,97900,97900,0
|
|
20230711,135700,52073900,97900,97900,97900,97900,0
|
|
20230711,135600,52073900,97900,97900,97900,97900,0
|
|
20230711,135500,52073900,97900,97900,97900,97900,0
|
|
20230711,135400,52073900,97900,97900,97900,97900,0
|
|
20230711,135300,52073900,97900,97900,97900,97900,0
|
|
20230711,135200,52073900,97900,97900,97900,97900,0
|
|
20230711,135100,52073900,97900,97900,97900,97900,0
|
|
20230711,135000,52073900,97900,97900,97900,97900,0
|
|
20230711,134900,52073900,97900,97900,97900,97900,0
|
|
20230711,134800,52073900,97900,97900,97900,97900,0
|
|
20230711,134700,52073900,97900,97900,97900,97900,0
|
|
20230711,134600,52073900,97900,97900,97900,97900,0
|
|
20230711,134500,52073900,97900,97900,97900,97900,0
|
|
20230711,134400,52073900,97900,97900,97900,97900,0
|
|
20230711,134300,52073900,97900,97900,97900,97900,0
|
|
20230711,134200,52073900,97900,97900,97900,97900,0
|
|
20230711,134100,52073900,97900,97900,97900,97900,0
|
|
20230711,134000,52073900,97900,97900,97900,97900,0
|
|
20230711,133900,52073900,97900,97900,97900,97900,0
|
|
20230711,133800,52073900,97900,97900,97900,97900,0
|
|
20230711,133700,52073900,97900,97900,97900,97900,0
|
|
20230711,133600,52073900,97900,97900,97900,97900,0
|
|
20230711,133500,52073900,97900,97900,97900,97900,0
|
|
20230711,133400,52073900,97900,97900,97900,97900,0
|
|
20230711,133300,52073900,97900,97900,97900,97900,0
|
|
20230711,133200,52073900,97900,97900,97900,97900,0
|
|
20230711,133100,52073900,97900,97900,97900,97900,0
|
|
20230711,133000,52073900,97900,97900,97900,97900,0
|
|
20230711,132900,52073900,97900,97900,97900,97900,0
|
|
20230711,132800,52073900,97900,97900,97900,97900,0
|
|
20230711,132700,52073900,97900,97900,97900,97900,0
|
|
20230711,132600,52073900,97900,97900,97900,97900,0
|
|
20230711,132500,52073900,97900,97900,97900,97900,0
|
|
20230711,132400,52073900,97900,97900,97900,97900,0
|
|
20230711,132300,52073900,97900,97900,97900,97900,0
|
|
20230711,132200,52073900,97900,97900,97900,97900,0
|
|
20230711,132100,52073900,97900,97900,97900,97900,0
|
|
20230711,132000,52073900,97900,98000,98000,97900,141
|
|
20230711,131900,38261200,98000,98000,98000,98000,0
|
|
20230711,131800,38261200,98000,98000,98000,98000,0
|
|
20230711,131700,38261200,98000,98000,98000,98000,0
|
|
20230711,131600,38261200,98000,98000,98000,98000,0
|
|
20230711,131500,38261200,98000,98000,98000,98000,0
|
|
20230711,131400,38261200,98000,98000,98000,98000,0
|
|
20230711,131300,38261200,98000,98000,98000,98000,0
|
|
20230711,131200,38261200,98000,98000,98000,98000,0
|
|
20230711,131100,38261200,98000,98000,98000,98000,0
|
|
20230711,131000,38261200,98000,98000,98000,98000,0
|
|
20230711,130900,38261200,98000,98000,98000,98000,0
|
|
20230711,130800,38261200,98000,98000,98000,98000,0
|
|
20230711,130700,38261200,98000,98000,98000,98000,0
|
|
20230711,130600,38261200,98000,98000,98000,98000,0
|
|
20230711,130500,38261200,98000,98000,98000,98000,0
|
|
20230711,130400,38261200,98000,98000,98000,98000,0
|
|
20230711,130300,38261200,98000,98000,98000,98000,0
|
|
20230711,130200,38261200,98000,98000,98000,98000,0
|
|
20230711,130100,38261200,98000,98000,98000,98000,0
|
|
20230711,130000,38261200,98000,98000,98000,98000,0
|
|
20230711,125900,38261200,98000,98000,98000,98000,0
|
|
20230711,125800,38261200,98000,98000,98000,98000,0
|
|
20230711,125700,38261200,98000,98000,98000,98000,0
|
|
20230711,125600,38261200,98000,98000,98000,98000,0
|
|
20230711,125500,38261200,98000,98000,98000,98000,0
|
|
20230711,125400,38261200,98000,98000,98000,98000,50
|
|
20230711,125300,33361200,98100,98300,98300,98100,100
|
|
20230711,125200,23548000,98500,98500,98500,98500,0
|
|
20230711,125100,23548000,98500,98500,98500,98500,1
|
|
20230711,125000,23449500,98500,98500,98500,98500,0
|
|
20230711,124900,23449500,98500,98500,98500,98500,0
|
|
20230711,124800,23449500,98500,98500,98500,98500,0
|
|
20230711,124700,23449500,98500,98500,98500,98500,0
|
|
20230711,124600,23449500,98500,98500,98500,98500,0
|
|
20230711,124500,23449500,98500,98500,98500,98500,0
|
|
20230711,124400,23449500,98500,98500,98500,98500,0
|
|
20230711,124300,23449500,98500,98500,98500,98500,0
|
|
20230711,124200,23449500,98500,98500,98500,98500,0
|
|
20230711,124100,23449500,98500,98500,98500,98500,0
|
|
20230711,124000,23449500,98500,98500,98500,98500,0
|
|
20230711,123900,23449500,98500,98500,98500,98500,0
|
|
20230711,123800,23449500,98500,98500,98500,98500,0
|
|
20230711,123700,23449500,98500,98500,98500,98500,0
|
|
20230711,123600,23449500,98500,98500,98500,98500,0
|
|
20230711,123500,23449500,98500,98500,98500,98500,0
|
|
20230711,123400,23449500,98500,98500,98500,98500,0
|
|
20230711,123300,23449500,98500,98500,98500,98500,0
|
|
20230711,123200,23449500,98500,98500,98500,98500,0
|
|
20230711,123100,23449500,98500,98500,98500,98500,10
|
|
20230711,123000,22464500,98500,98500,98500,98500,0
|
|
20230711,122900,22464500,98500,98500,98500,98500,0
|
|
20230711,122800,22464500,98500,98500,98500,98500,0
|
|
20230711,122700,22464500,98500,98500,98500,98500,0
|
|
20230711,122600,22464500,98500,98500,98500,98500,0
|
|
20230711,122500,22464500,98500,98500,98500,98500,0
|
|
20230711,122400,22464500,98500,98500,98500,98500,0
|
|
20230711,122300,22464500,98500,98500,98500,98500,0
|
|
20230711,122200,22464500,98500,98500,98500,98500,0
|
|
20230711,122100,22464500,98500,98500,98500,98500,0
|
|
20230711,122000,22464500,98500,98500,98500,98500,0
|
|
20230711,121900,22464500,98500,98500,98500,98500,0
|
|
20230711,121800,22464500,98500,98500,98500,98500,0
|
|
20230711,121700,22464500,98500,98500,98500,98500,0
|
|
20230711,121600,22464500,98500,98500,98500,98500,0
|
|
20230711,121500,22464500,98500,98500,98500,98500,0
|
|
20230711,121400,22464500,98500,98500,98500,98500,51
|
|
20230711,121300,17441000,98500,98500,98500,98500,0
|
|
20230711,121200,17441000,98500,98500,98500,98500,1
|
|
20230711,121100,17342500,98500,98500,98500,98500,1
|
|
20230711,121000,17244000,98500,98500,98500,98500,1
|
|
20230711,120900,17145500,98400,98400,98400,98400,0
|
|
20230711,120800,17145500,98400,98400,98400,98400,0
|
|
20230711,120700,17145500,98400,98400,98400,98400,0
|
|
20230711,120600,17145500,98400,98400,98400,98400,0
|
|
20230711,120500,17145500,98400,98400,98400,98400,0
|
|
20230711,120400,17145500,98400,98400,98400,98400,0
|
|
20230711,120300,17145500,98400,98400,98400,98400,0
|
|
20230711,120200,17145500,98400,98400,98400,98400,0
|
|
20230711,120100,17145500,98400,98400,98400,98400,0
|
|
20230711,120000,17145500,98400,98400,98400,98400,0
|
|
20230711,115900,17145500,98400,98400,98400,98400,0
|
|
20230711,115800,17145500,98400,98400,98400,98400,0
|
|
20230711,115700,17145500,98400,98400,98400,98400,0
|
|
20230711,115600,17145500,98400,98400,98400,98400,0
|
|
20230711,115500,17145500,98400,98400,98400,98400,0
|
|
20230711,115400,17145500,98400,98400,98400,98400,0
|
|
20230711,115300,17145500,98400,98400,98400,98400,0
|
|
20230711,115200,17145500,98400,98400,98400,98400,0
|
|
20230711,115100,17145500,98400,98400,98400,98400,0
|
|
20230711,115000,17145500,98400,98400,98400,98400,0
|
|
20230711,114900,17145500,98400,98400,98400,98400,0
|
|
20230711,114800,17145500,98400,98400,98400,98400,0
|
|
20230711,114700,17145500,98400,98400,98400,98400,0
|
|
20230711,114600,17145500,98400,98400,98400,98400,0
|
|
20230711,114500,17145500,98400,98400,98400,98400,0
|
|
20230711,114400,17145500,98400,98400,98400,98400,0
|
|
20230711,114300,17145500,98400,98400,98400,98400,0
|
|
20230711,114200,17145500,98400,98400,98400,98400,0
|
|
20230711,114100,17145500,98400,98400,98400,98400,0
|
|
20230711,114000,17145500,98400,98400,98400,98400,0
|
|
20230711,113900,17145500,98400,98400,98400,98400,0
|
|
20230711,113800,17145500,98400,98400,98400,98400,0
|
|
20230711,113700,17145500,98400,98400,98400,98400,0
|
|
20230711,113600,17145500,98400,98400,98400,98400,0
|
|
20230711,113500,17145500,98400,98400,98400,98400,0
|
|
20230711,113400,17145500,98400,98400,98400,98400,0
|
|
20230711,113300,17145500,98400,98400,98400,98400,0
|
|
20230711,113200,17145500,98400,98400,98400,98400,0
|
|
20230711,113100,17145500,98400,98400,98400,98400,0
|
|
20230711,113000,17145500,98400,98400,98400,98400,0
|
|
20230711,112900,17145500,98400,98400,98400,98400,0
|
|
20230711,112800,17145500,98400,98400,98400,98400,0
|
|
20230711,112700,17145500,98400,98400,98400,98400,0
|
|
20230711,112600,17145500,98400,98400,98400,98400,0
|
|
20230711,112500,17145500,98400,98500,98500,98400,123
|
|
20230711,112400,5041600,98800,98800,98800,98800,0
|
|
20230711,112300,5041600,98800,98800,98800,98800,0
|
|
20230711,112200,5041600,98800,98800,98800,98800,0
|
|
20230711,112100,5041600,98800,98800,98800,98800,0
|
|
20230711,112000,5041600,98800,98800,98800,98800,0
|
|
20230711,111900,5041600,98800,98800,98800,98800,0
|
|
20230711,111800,5041600,98800,98800,98800,98800,0
|
|
20230711,111700,5041600,98800,98800,98800,98800,0
|
|
20230711,111600,5041600,98800,98800,98800,98800,0
|
|
20230711,111500,5041600,98800,98800,98800,98800,0
|
|
20230711,111400,5041600,98800,98800,98800,98800,0
|
|
20230711,111300,5041600,98800,98800,98800,98800,1
|
|
20230711,111200,4942800,98400,98400,98400,98400,0
|
|
20230711,111100,4942800,98400,98400,98400,98400,0
|
|
20230711,111000,4942800,98400,98400,98400,98400,0
|
|
20230711,110900,4942800,98400,98400,98400,98400,0
|
|
20230711,110800,4942800,98400,98400,98400,98400,0
|
|
20230711,110700,4942800,98400,98400,98400,98400,0
|
|
20230711,110600,4942800,98400,98400,98400,98400,0
|
|
20230711,110500,4942800,98400,98400,98400,98400,0
|
|
20230711,110400,4942800,98400,98400,98400,98400,0
|
|
20230711,110300,4942800,98400,98400,98400,98400,0
|
|
20230711,110200,4942800,98400,98400,98400,98400,0
|
|
20230711,110100,4942800,98400,98400,98400,98400,0
|
|
20230711,110000,4942800,98400,98400,98400,98400,0
|
|
20230711,105900,4942800,98400,98400,98400,98400,0
|
|
20230711,105800,4942800,98400,98400,98400,98400,0
|
|
20230711,105700,4942800,98400,98400,98400,98400,0
|
|
20230711,105600,4942800,98400,98400,98400,98400,0
|
|
20230711,105500,4942800,98400,98400,98400,98400,0
|
|
20230711,105400,4942800,98400,98400,98400,98400,0
|
|
20230711,105300,4942800,98400,98400,98400,98400,0
|
|
20230711,105200,4942800,98400,98400,98400,98400,0
|
|
20230711,105100,4942800,98400,98400,98400,98400,0
|
|
20230711,105000,4942800,98400,98400,98400,98400,0
|
|
20230711,104900,4942800,98400,98400,98400,98400,0
|
|
20230711,104800,4942800,98400,98400,98400,98400,0
|
|
20230711,104700,4942800,98400,98400,98400,98400,0
|
|
20230711,104600,4942800,98400,98400,98400,98400,0
|
|
20230711,104500,4942800,98400,98400,98400,98400,0
|
|
20230711,104400,4942800,98400,98400,98400,98400,0
|
|
20230711,104300,4942800,98400,98400,98400,98400,0
|
|
20230711,104200,4942800,98400,98400,98400,98400,0
|
|
20230711,104100,4942800,98400,98400,98400,98400,0
|
|
20230711,104000,4942800,98400,98400,98400,98400,0
|
|
20230711,103900,4942800,98400,98400,98400,98400,0
|
|
20230711,103800,4942800,98400,98400,98400,98400,0
|
|
20230711,103700,4942800,98400,98400,98400,98400,0
|
|
20230711,103600,4942800,98400,98400,98400,98400,0
|
|
20230711,103500,4942800,98400,98400,98400,98400,0
|
|
20230711,103400,4942800,98400,98400,98400,98400,0
|
|
20230711,103300,4942800,98400,98400,98400,98400,0
|
|
20230711,103200,4942800,98400,98400,98400,98400,0
|
|
20230711,103100,4942800,98400,98400,98400,98400,0
|
|
20230711,103000,4942800,98400,98400,98400,98400,0
|
|
20230711,102900,4942800,98400,98400,98400,98400,0
|
|
20230711,102800,4942800,98400,98400,98400,98400,0
|
|
20230711,102700,4942800,98400,98400,98400,98400,0
|
|
20230711,102600,4942800,98400,98400,98400,98400,0
|
|
20230711,102500,4942800,98400,98400,98400,98400,0
|
|
20230711,102400,4942800,98400,98400,98400,98400,0
|
|
20230711,102300,4942800,98400,98400,98400,98400,0
|
|
20230711,102200,4942800,98400,98400,98400,98400,0
|
|
20230711,102100,4942800,98400,98400,98400,98400,0
|
|
20230711,102000,4942800,98400,98400,98400,98400,0
|
|
20230711,101900,4942800,98400,98400,98400,98400,0
|
|
20230711,101800,4942800,98400,98400,98400,98400,0
|
|
20230711,101700,4942800,98400,98400,98400,98400,0
|
|
20230711,101600,4942800,98400,98400,98400,98400,0
|
|
20230711,101500,4942800,98400,98400,98400,98400,0
|
|
20230711,101400,4942800,98400,98400,98400,98400,0
|
|
20230711,101300,4942800,98400,98400,98400,98400,0
|
|
20230711,101200,4942800,98400,98400,98400,98400,0
|
|
20230711,101100,4942800,98400,98400,98400,98400,0
|
|
20230711,101000,4942800,98400,98400,98400,98400,0
|
|
20230711,100900,4942800,98400,98400,98400,98400,0
|
|
20230711,100800,4942800,98400,98400,98400,98400,0
|
|
20230711,100700,4942800,98400,98400,98400,98400,4
|
|
20230711,100600,4549200,98400,98400,98400,98400,0
|
|
20230711,100500,4549200,98400,98400,98400,98400,0
|
|
20230711,100400,4549200,98400,98400,98400,98400,1
|
|
20230711,100300,4450800,98800,98800,98800,98800,0
|
|
20230711,100200,4450800,98800,98800,98800,98800,0
|
|
20230711,100100,4450800,98800,98800,98800,98800,0
|
|
20230711,100000,4450800,98800,98800,98800,98800,0
|
|
20230711,095900,4450800,98800,98800,98800,98800,0
|
|
20230711,095800,4450800,98800,98800,98800,98800,0
|
|
20230711,095700,4450800,98800,98800,98800,98800,0
|
|
20230711,095600,4450800,98800,98800,98800,98800,0
|
|
20230711,095500,4450800,98800,98800,98800,98800,0
|
|
20230711,095400,4450800,98800,98800,98800,98800,0
|
|
20230711,095300,4450800,98800,98800,98800,98800,33
|
|
20230711,095200,1190400,99100,99100,99100,99100,0
|
|
20230711,095100,1190400,99100,99100,99100,99100,10
|
|
20230711,095000,199400,99500,99500,99500,99500,0
|
|
20230711,094900,199400,99500,99500,99500,99500,0
|
|
20230711,094800,199400,99500,99500,99500,99500,0
|
|
20230711,094700,199400,99500,99500,99500,99500,0
|
|
20230711,094600,199400,99500,99500,99500,99500,0
|
|
20230711,094500,199400,99500,99500,99500,99500,0
|
|
20230711,094400,199400,99500,99500,99500,99500,0
|
|
20230711,094300,199400,99500,99500,99500,99500,0
|
|
20230711,094200,199400,99500,99500,99500,99500,0
|
|
20230711,094100,199400,99500,99500,99500,99500,0
|
|
20230711,094000,199400,99500,99500,99500,99500,0
|
|
20230711,093900,199400,99500,99500,99500,99500,0
|
|
20230711,093800,199400,99500,99500,99500,99500,0
|
|
20230711,093700,199400,99500,99500,99500,99500,0
|
|
20230711,093600,199400,99500,99500,99500,99500,0
|
|
20230711,093500,199400,99500,99500,99500,99500,0
|
|
20230711,093400,199400,99500,99500,99500,99500,0
|
|
20230711,093300,199400,99500,99500,99500,99500,0
|
|
20230711,093200,199400,99500,99500,99500,99500,0
|
|
20230711,093100,199400,99500,99500,99500,99500,0
|
|
20230711,093000,199400,99500,99500,99500,99500,0
|
|
20230711,092900,199400,99500,99500,99500,99500,0
|
|
20230711,092800,199400,99500,99500,99500,99500,0
|
|
20230711,092700,199400,99500,99500,99500,99500,0
|
|
20230711,092600,199400,99500,99500,99500,99500,0
|
|
20230711,092500,199400,99500,99500,99500,99500,0
|
|
20230711,092400,199400,99500,99500,99500,99500,0
|
|
20230711,092300,199400,99500,99500,99500,99500,0
|
|
20230711,092200,199400,99500,99500,99500,99500,0
|
|
20230711,092100,199400,99500,99500,99500,99500,0
|
|
20230711,092000,199400,99500,99500,99500,99500,0
|
|
20230711,091900,199400,99500,99500,99500,99500,0
|
|
20230711,091800,199400,99500,99500,99500,99500,0
|
|
20230711,091700,199400,99500,99500,99500,99500,0
|
|
20230711,091600,199400,99500,99500,99500,99500,0
|
|
20230711,091500,199400,99500,99500,99500,99500,0
|
|
20230711,091400,199400,99500,99500,99500,99500,0
|
|
20230711,091300,199400,99500,99500,99500,99500,0
|
|
20230711,091200,199400,99500,99500,99500,99500,0
|
|
20230711,091100,199400,99500,99500,99500,99500,0
|
|
20230711,091000,199400,99500,99500,99500,99500,1
|
|
20230711,090900,99900,99900,99900,99900,99900,0
|
|
20230711,090800,99900,99900,99900,99900,99900,0
|
|
20230711,090700,99900,99900,99900,99900,99900,0
|
|
20230711,090600,99900,99900,99900,99900,99900,0
|
|
20230711,090500,99900,99900,99900,99900,99900,0
|
|
20230711,090400,99900,99900,99900,99900,99900,0
|
|
20230711,090300,99900,99900,99900,99900,99900,0
|
|
20230711,090200,99900,99900,99900,99900,99900,0
|
|
20230711,090100,99900,99900,99900,99900,99900,0
|
|
20230711,090000,99900,99900,99900,99900,99900,1
|