663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200000,84589500,99300,99300,99300,99300,24
|
|
20230713,195900,84589500,99300,99300,99300,99300,0
|
|
20230713,195800,84589500,99300,99300,99300,99300,0
|
|
20230713,195700,84589500,99300,99300,99300,99300,0
|
|
20230713,195600,84589500,99300,99300,99300,99300,0
|
|
20230713,195500,84589500,99300,99300,99300,99300,0
|
|
20230713,195400,84589500,99300,99300,99300,99300,0
|
|
20230713,195300,84589500,99300,99300,99300,99300,0
|
|
20230713,195200,84589500,99300,99300,99300,99300,0
|
|
20230713,195100,84589500,99300,99300,99300,99300,0
|
|
20230713,195000,84589500,99300,99300,99300,99300,0
|
|
20230713,194900,84589500,99300,99300,99300,99300,0
|
|
20230713,194800,84589500,99300,99300,99300,99300,0
|
|
20230713,194700,84589500,99300,99300,99300,99300,0
|
|
20230713,194600,84589500,99300,99300,99300,99300,0
|
|
20230713,194500,84589500,99300,99300,99300,99300,0
|
|
20230713,194400,84589500,99300,99300,99300,99300,0
|
|
20230713,194300,84589500,99300,99300,99300,99300,0
|
|
20230713,194200,84589500,99300,99300,99300,99300,0
|
|
20230713,194100,84589500,99300,99300,99300,99300,0
|
|
20230713,194000,84589500,99300,99300,99300,99300,0
|
|
20230713,193900,84589500,99300,99300,99300,99300,0
|
|
20230713,193800,84589500,99300,99300,99300,99300,0
|
|
20230713,193700,84589500,99300,99300,99300,99300,0
|
|
20230713,193600,84589500,99300,99300,99300,99300,0
|
|
20230713,193500,84589500,99300,99300,99300,99300,0
|
|
20230713,193400,84589500,99300,99300,99300,99300,0
|
|
20230713,193300,84589500,99300,99300,99300,99300,0
|
|
20230713,193200,84589500,99300,99300,99300,99300,0
|
|
20230713,193100,84589500,99300,99300,99300,99300,0
|
|
20230713,193000,84589500,99300,99300,99300,99300,24
|
|
20230713,192900,84589500,99300,99300,99300,99300,0
|
|
20230713,192800,84589500,99300,99300,99300,99300,0
|
|
20230713,192700,84589500,99300,99300,99300,99300,0
|
|
20230713,192600,84589500,99300,99300,99300,99300,0
|
|
20230713,192500,84589500,99300,99300,99300,99300,0
|
|
20230713,192400,84589500,99300,99300,99300,99300,0
|
|
20230713,192300,84589500,99300,99300,99300,99300,0
|
|
20230713,192200,84589500,99300,99300,99300,99300,0
|
|
20230713,192100,84589500,99300,99300,99300,99300,0
|
|
20230713,192000,84589500,99300,99300,99300,99300,0
|
|
20230713,191900,84589500,99300,99300,99300,99300,0
|
|
20230713,191800,84589500,99300,99300,99300,99300,0
|
|
20230713,191700,84589500,99300,99300,99300,99300,0
|
|
20230713,191600,84589500,99300,99300,99300,99300,0
|
|
20230713,191500,84589500,99300,99300,99300,99300,0
|
|
20230713,191400,84589500,99300,99300,99300,99300,0
|
|
20230713,191300,84589500,99300,99300,99300,99300,0
|
|
20230713,191200,84589500,99300,99300,99300,99300,0
|
|
20230713,191100,84589500,99300,99300,99300,99300,0
|
|
20230713,191000,84589500,99300,99300,99300,99300,0
|
|
20230713,190900,84589500,99300,99300,99300,99300,0
|
|
20230713,190800,84589500,99300,99300,99300,99300,0
|
|
20230713,190700,84589500,99300,99300,99300,99300,0
|
|
20230713,190600,84589500,99300,99300,99300,99300,0
|
|
20230713,190500,84589500,99300,99300,99300,99300,0
|
|
20230713,190400,84589500,99300,99300,99300,99300,0
|
|
20230713,190300,84589500,99300,99300,99300,99300,0
|
|
20230713,190200,84589500,99300,99300,99300,99300,0
|
|
20230713,190100,84589500,99300,99300,99300,99300,0
|
|
20230713,190000,84589500,99300,99300,99300,99300,24
|
|
20230713,185900,84589500,99300,99300,99300,99300,0
|
|
20230713,185800,84589500,99300,99300,99300,99300,0
|
|
20230713,185700,84589500,99300,99300,99300,99300,0
|
|
20230713,185600,84589500,99300,99300,99300,99300,0
|
|
20230713,185500,84589500,99300,99300,99300,99300,0
|
|
20230713,185400,84589500,99300,99300,99300,99300,0
|
|
20230713,185300,84589500,99300,99300,99300,99300,0
|
|
20230713,185200,84589500,99300,99300,99300,99300,0
|
|
20230713,185100,84589500,99300,99300,99300,99300,0
|
|
20230713,185000,84589500,99300,99300,99300,99300,0
|
|
20230713,184900,84589500,99300,99300,99300,99300,0
|
|
20230713,184800,84589500,99300,99300,99300,99300,0
|
|
20230713,184700,84589500,99300,99300,99300,99300,0
|
|
20230713,184600,84589500,99300,99300,99300,99300,0
|
|
20230713,184500,84589500,99300,99300,99300,99300,0
|
|
20230713,184400,84589500,99300,99300,99300,99300,0
|
|
20230713,184300,84589500,99300,99300,99300,99300,0
|
|
20230713,184200,84589500,99300,99300,99300,99300,0
|
|
20230713,184100,84589500,99300,99300,99300,99300,0
|
|
20230713,184000,84589500,99300,99300,99300,99300,0
|
|
20230713,183900,84589500,99300,99300,99300,99300,0
|
|
20230713,183800,84589500,99300,99300,99300,99300,0
|
|
20230713,183700,84589500,99300,99300,99300,99300,0
|
|
20230713,183600,84589500,99300,99300,99300,99300,0
|
|
20230713,183500,84589500,99300,99300,99300,99300,0
|
|
20230713,183400,84589500,99300,99300,99300,99300,0
|
|
20230713,183300,84589500,99300,99300,99300,99300,0
|
|
20230713,183200,84589500,99300,99300,99300,99300,0
|
|
20230713,183100,84589500,99300,99300,99300,99300,0
|
|
20230713,183000,84589500,99300,99300,99300,99300,24
|
|
20230713,182900,84589500,99300,99300,99300,99300,0
|
|
20230713,182800,84589500,99300,99300,99300,99300,0
|
|
20230713,182700,84589500,99300,99300,99300,99300,0
|
|
20230713,182600,84589500,99300,99300,99300,99300,0
|
|
20230713,182500,84589500,99300,99300,99300,99300,0
|
|
20230713,182400,84589500,99300,99300,99300,99300,0
|
|
20230713,182300,84589500,99300,99300,99300,99300,0
|
|
20230713,182200,84589500,99300,99300,99300,99300,0
|
|
20230713,182100,84589500,99300,99300,99300,99300,0
|
|
20230713,182000,84589500,99300,99300,99300,99300,0
|
|
20230713,181900,84589500,99300,99300,99300,99300,0
|
|
20230713,181800,84589500,99300,99300,99300,99300,0
|
|
20230713,181700,84589500,99300,99300,99300,99300,0
|
|
20230713,181600,84589500,99300,99300,99300,99300,0
|
|
20230713,181500,84589500,99300,99300,99300,99300,0
|
|
20230713,181400,84589500,99300,99300,99300,99300,0
|
|
20230713,181300,84589500,99300,99300,99300,99300,0
|
|
20230713,181200,84589500,99300,99300,99300,99300,0
|
|
20230713,181100,84589500,99300,99300,99300,99300,0
|
|
20230713,181000,84589500,99300,99300,99300,99300,0
|
|
20230713,180900,84589500,99300,99300,99300,99300,0
|
|
20230713,180800,84589500,99300,99300,99300,99300,0
|
|
20230713,180700,84589500,99300,99300,99300,99300,0
|
|
20230713,180600,84589500,99300,99300,99300,99300,0
|
|
20230713,180500,84589500,99300,99300,99300,99300,0
|
|
20230713,180400,84589500,99300,99300,99300,99300,0
|
|
20230713,180300,84589500,99300,99300,99300,99300,0
|
|
20230713,180200,84589500,99300,99300,99300,99300,0
|
|
20230713,180100,84589500,99300,99300,99300,99300,0
|
|
20230713,180000,84589500,99300,99300,99300,99300,24
|
|
20230713,175900,84589500,99300,99300,99300,99300,0
|
|
20230713,175800,84589500,99300,99300,99300,99300,0
|
|
20230713,175700,84589500,99300,99300,99300,99300,0
|
|
20230713,175600,84589500,99300,99300,99300,99300,0
|
|
20230713,175500,84589500,99300,99300,99300,99300,0
|
|
20230713,175400,84589500,99300,99300,99300,99300,0
|
|
20230713,175300,84589500,99300,99300,99300,99300,0
|
|
20230713,175200,84589500,99300,99300,99300,99300,0
|
|
20230713,175100,84589500,99300,99300,99300,99300,0
|
|
20230713,175000,84589500,99300,99300,99300,99300,0
|
|
20230713,174900,84589500,99300,99300,99300,99300,0
|
|
20230713,174800,84589500,99300,99300,99300,99300,0
|
|
20230713,174700,84589500,99300,99300,99300,99300,0
|
|
20230713,174600,84589500,99300,99300,99300,99300,0
|
|
20230713,174500,84589500,99300,99300,99300,99300,0
|
|
20230713,174400,84589500,99300,99300,99300,99300,0
|
|
20230713,174300,84589500,99300,99300,99300,99300,0
|
|
20230713,174200,84589500,99300,99300,99300,99300,0
|
|
20230713,174100,84589500,99300,99300,99300,99300,0
|
|
20230713,174000,84589500,99300,99300,99300,99300,0
|
|
20230713,173900,84589500,99300,99300,99300,99300,0
|
|
20230713,173800,84589500,99300,99300,99300,99300,0
|
|
20230713,173700,84589500,99300,99300,99300,99300,0
|
|
20230713,173600,84589500,99300,99300,99300,99300,0
|
|
20230713,173500,84589500,99300,99300,99300,99300,0
|
|
20230713,173400,84589500,99300,99300,99300,99300,0
|
|
20230713,173300,84589500,99300,99300,99300,99300,0
|
|
20230713,173200,84589500,99300,99300,99300,99300,0
|
|
20230713,173100,84589500,99300,99300,99300,99300,0
|
|
20230713,173000,84589500,99300,99300,99300,99300,24
|
|
20230713,172900,84589500,99300,99300,99300,99300,0
|
|
20230713,172800,84589500,99300,99300,99300,99300,0
|
|
20230713,172700,84589500,99300,99300,99300,99300,0
|
|
20230713,172600,84589500,99300,99300,99300,99300,0
|
|
20230713,172500,84589500,99300,99300,99300,99300,0
|
|
20230713,172400,84589500,99300,99300,99300,99300,0
|
|
20230713,172300,84589500,99300,99300,99300,99300,0
|
|
20230713,172200,84589500,99300,99300,99300,99300,0
|
|
20230713,172100,84589500,99300,99300,99300,99300,0
|
|
20230713,172000,84589500,99300,99300,99300,99300,0
|
|
20230713,171900,84589500,99300,99300,99300,99300,0
|
|
20230713,171800,84589500,99300,99300,99300,99300,0
|
|
20230713,171700,84589500,99300,99300,99300,99300,0
|
|
20230713,171600,84589500,99300,99300,99300,99300,0
|
|
20230713,171500,84589500,99300,99300,99300,99300,0
|
|
20230713,171400,84589500,99300,99300,99300,99300,0
|
|
20230713,171300,84589500,99300,99300,99300,99300,0
|
|
20230713,171200,84589500,99300,99300,99300,99300,0
|
|
20230713,171100,84589500,99300,99300,99300,99300,0
|
|
20230713,171000,84589500,99300,99300,99300,99300,0
|
|
20230713,170900,84589500,99300,99300,99300,99300,0
|
|
20230713,170800,84589500,99300,99300,99300,99300,0
|
|
20230713,170700,84589500,99300,99300,99300,99300,0
|
|
20230713,170600,84589500,99300,99300,99300,99300,0
|
|
20230713,170500,84589500,99300,99300,99300,99300,0
|
|
20230713,170400,84589500,99300,99300,99300,99300,0
|
|
20230713,170300,84589500,99300,99300,99300,99300,0
|
|
20230713,170200,84589500,99300,99300,99300,99300,0
|
|
20230713,170100,84589500,99300,99300,99300,99300,0
|
|
20230713,170000,84589500,99300,99300,99300,99300,24
|
|
20230713,165900,84589500,99300,99300,99300,99300,0
|
|
20230713,165800,84589500,99300,99300,99300,99300,0
|
|
20230713,165700,84589500,99300,99300,99300,99300,0
|
|
20230713,165600,84589500,99300,99300,99300,99300,0
|
|
20230713,165500,84589500,99300,99300,99300,99300,0
|
|
20230713,165400,84589500,99300,99300,99300,99300,0
|
|
20230713,165300,84589500,99300,99300,99300,99300,0
|
|
20230713,165200,84589500,99300,99300,99300,99300,0
|
|
20230713,165100,84589500,99300,99300,99300,99300,0
|
|
20230713,165000,84589500,99300,99300,99300,99300,0
|
|
20230713,164900,84589500,99300,99300,99300,99300,0
|
|
20230713,164800,84589500,99300,99300,99300,99300,0
|
|
20230713,164700,84589500,99300,99300,99300,99300,0
|
|
20230713,164600,84589500,99300,99300,99300,99300,0
|
|
20230713,164500,84589500,99300,99300,99300,99300,0
|
|
20230713,164400,84589500,99300,99300,99300,99300,0
|
|
20230713,164300,84589500,99300,99300,99300,99300,0
|
|
20230713,164200,84589500,99300,99300,99300,99300,0
|
|
20230713,164100,84589500,99300,99300,99300,99300,0
|
|
20230713,164000,84589500,99300,99300,99300,99300,0
|
|
20230713,163900,84589500,99300,99300,99300,99300,0
|
|
20230713,163800,84589500,99300,99300,99300,99300,0
|
|
20230713,163700,84589500,99300,99300,99300,99300,0
|
|
20230713,163600,84589500,99300,99300,99300,99300,0
|
|
20230713,163500,84589500,99300,99300,99300,99300,0
|
|
20230713,163400,84589500,99300,99300,99300,99300,0
|
|
20230713,163300,84589500,99300,99300,99300,99300,0
|
|
20230713,163200,84589500,99300,99300,99300,99300,0
|
|
20230713,163100,84589500,99300,99300,99300,99300,0
|
|
20230713,163000,84589500,99300,99300,99300,99300,24
|
|
20230713,162900,84589500,99300,99300,99300,99300,0
|
|
20230713,162800,84589500,99300,99300,99300,99300,0
|
|
20230713,162700,84589500,99300,99300,99300,99300,0
|
|
20230713,162600,84589500,99300,99300,99300,99300,0
|
|
20230713,162500,84589500,99300,99300,99300,99300,0
|
|
20230713,162400,84589500,99300,99300,99300,99300,0
|
|
20230713,162300,84589500,99300,99300,99300,99300,0
|
|
20230713,162200,84589500,99300,99300,99300,99300,0
|
|
20230713,162100,84589500,99300,99300,99300,99300,0
|
|
20230713,162000,84589500,99300,99300,99300,99300,0
|
|
20230713,161900,84589500,99300,99300,99300,99300,0
|
|
20230713,161800,84589500,99300,99300,99300,99300,0
|
|
20230713,161700,84589500,99300,99300,99300,99300,0
|
|
20230713,161600,84589500,99300,99300,99300,99300,0
|
|
20230713,161500,84589500,99300,99300,99300,99300,0
|
|
20230713,161400,84589500,99300,99300,99300,99300,0
|
|
20230713,161300,84589500,99300,99300,99300,99300,0
|
|
20230713,161200,84589500,99300,99300,99300,99300,0
|
|
20230713,161100,84589500,99300,99300,99300,99300,0
|
|
20230713,161000,84589500,99300,99300,99300,99300,0
|
|
20230713,160900,84589500,99300,99300,99300,99300,0
|
|
20230713,160800,84589500,99300,99300,99300,99300,0
|
|
20230713,160700,84589500,99300,99300,99300,99300,0
|
|
20230713,160600,84589500,99300,99300,99300,99300,0
|
|
20230713,160500,84589500,99300,99300,99300,99300,0
|
|
20230713,160400,84589500,99300,99300,99300,99300,0
|
|
20230713,160300,84589500,99300,99300,99300,99300,0
|
|
20230713,160200,84589500,99300,99300,99300,99300,0
|
|
20230713,160100,84589500,99300,99300,99300,99300,0
|
|
20230713,160000,84589500,99300,99300,99300,99300,24
|
|
20230713,155900,84589500,99300,99300,99300,99300,0
|
|
20230713,155800,84589500,99300,99300,99300,99300,0
|
|
20230713,155700,84589500,99300,99300,99300,99300,0
|
|
20230713,155600,84589500,99300,99300,99300,99300,0
|
|
20230713,155500,84589500,99300,99300,99300,99300,0
|
|
20230713,155400,84589500,99300,99300,99300,99300,0
|
|
20230713,155300,84589500,99300,99300,99300,99300,0
|
|
20230713,155200,84589500,99300,99300,99300,99300,0
|
|
20230713,155100,84589500,99300,99300,99300,99300,0
|
|
20230713,155000,84589500,99300,99300,99300,99300,0
|
|
20230713,154900,84589500,99300,99300,99300,99300,0
|
|
20230713,154800,84589500,99300,99300,99300,99300,0
|
|
20230713,154700,84589500,99300,99300,99300,99300,0
|
|
20230713,154600,84589500,99300,99300,99300,99300,0
|
|
20230713,154500,84589500,99300,99300,99300,99300,0
|
|
20230713,154400,84589500,99300,99300,99300,99300,0
|
|
20230713,154300,84589500,99300,99300,99300,99300,0
|
|
20230713,154200,84589500,99300,99300,99300,99300,0
|
|
20230713,154100,84589500,99300,99300,99300,99300,0
|
|
20230713,154000,84589500,99300,99300,99300,99300,0
|
|
20230713,153900,84589500,99300,99300,99300,99300,0
|
|
20230713,153800,84589500,99300,99300,99300,99300,0
|
|
20230713,153700,84589500,99300,99300,99300,99300,0
|
|
20230713,153600,84589500,99300,99300,99300,99300,0
|
|
20230713,153500,84589500,99300,99300,99300,99300,0
|
|
20230713,153400,84589500,99300,99300,99300,99300,0
|
|
20230713,153300,84589500,99300,99300,99300,99300,0
|
|
20230713,153200,84589500,99300,99300,99300,99300,0
|
|
20230713,153100,84589500,99300,99300,99300,99300,0
|
|
20230713,153000,84589500,99300,99300,99300,99300,48
|
|
20230713,152900,82206300,99300,99300,99300,99300,0
|
|
20230713,152800,82206300,99300,99300,99300,99300,0
|
|
20230713,152700,82206300,99300,99300,99300,99300,0
|
|
20230713,152600,82206300,99300,99300,99300,99300,0
|
|
20230713,152500,82206300,99300,99300,99300,99300,0
|
|
20230713,152400,82206300,99300,99300,99300,99300,0
|
|
20230713,152300,82206300,99300,99300,99300,99300,0
|
|
20230713,152200,82206300,99300,99300,99300,99300,0
|
|
20230713,152100,82206300,99300,99300,99300,99300,0
|
|
20230713,152000,82206300,99300,99300,99300,99300,0
|
|
20230713,151900,82206300,99300,99000,99300,99000,47
|
|
20230713,151800,77553000,98800,98800,98800,98800,1
|
|
20230713,151700,77454200,99000,99000,99000,99000,0
|
|
20230713,151600,77454200,99000,99000,99000,99000,0
|
|
20230713,151500,77454200,99000,99000,99000,99000,0
|
|
20230713,151400,77454200,99000,99000,99000,99000,0
|
|
20230713,151300,77454200,99000,99000,99000,99000,0
|
|
20230713,151200,77454200,99000,99000,99000,99000,0
|
|
20230713,151100,77454200,99000,99000,99000,99000,0
|
|
20230713,151000,77454200,99000,99000,99000,99000,0
|
|
20230713,150900,77454200,99000,99000,99000,99000,0
|
|
20230713,150800,77454200,99000,99000,99000,99000,0
|
|
20230713,150700,77454200,99000,99000,99000,99000,0
|
|
20230713,150600,77454200,99000,99000,99000,99000,4
|
|
20230713,150500,77058200,99000,99000,99000,99000,0
|
|
20230713,150400,77058200,99000,99000,99000,99000,0
|
|
20230713,150300,77058200,99000,99000,99000,99000,0
|
|
20230713,150200,77058200,99000,99000,99000,99000,0
|
|
20230713,150100,77058200,99000,99000,99000,99000,0
|
|
20230713,150000,77058200,99000,99000,99000,99000,0
|
|
20230713,145900,77058200,99000,99000,99000,99000,0
|
|
20230713,145800,77058200,99000,99000,99000,99000,0
|
|
20230713,145700,77058200,99000,99000,99000,99000,0
|
|
20230713,145600,77058200,99000,99000,99000,99000,0
|
|
20230713,145500,77058200,99000,99000,99000,99000,0
|
|
20230713,145400,77058200,99000,99000,99000,99000,0
|
|
20230713,145300,77058200,99000,99000,99000,99000,0
|
|
20230713,145200,77058200,99000,99000,99000,99000,1
|
|
20230713,145100,76959200,98700,98700,98700,98700,0
|
|
20230713,145000,76959200,98700,98700,98700,98700,1
|
|
20230713,144900,76860500,99000,99000,99000,99000,0
|
|
20230713,144800,76860500,99000,99000,99000,99000,2
|
|
20230713,144700,76662500,99200,99200,99200,99200,1
|
|
20230713,144600,76563300,98500,98500,98500,98500,13
|
|
20230713,144500,75282800,98100,98100,98100,98000,317
|
|
20230713,144400,44215100,98100,98100,98100,98100,51
|
|
20230713,144300,39212000,98100,98100,98100,98100,1
|
|
20230713,144200,39113900,98100,98100,98100,98100,0
|
|
20230713,144100,39113900,98100,98100,98100,98100,0
|
|
20230713,144000,39113900,98100,98100,98100,98100,18
|
|
20230713,143900,37348100,98100,98100,98100,98100,0
|
|
20230713,143800,37348100,98100,98100,98100,98100,0
|
|
20230713,143700,37348100,98100,98100,98100,98100,0
|
|
20230713,143600,37348100,98100,98200,98200,98100,29
|
|
20230713,143500,34502400,98200,98200,98200,98200,0
|
|
20230713,143400,34502400,98200,98200,98200,98200,0
|
|
20230713,143300,34502400,98200,98200,98200,98200,0
|
|
20230713,143200,34502400,98200,98200,98200,98200,0
|
|
20230713,143100,34502400,98200,98200,98200,98200,0
|
|
20230713,143000,34502400,98200,98200,98200,98200,1
|
|
20230713,142900,34404200,98500,98500,98500,98500,0
|
|
20230713,142800,34404200,98500,98500,98500,98500,0
|
|
20230713,142700,34404200,98500,98500,98500,98500,0
|
|
20230713,142600,34404200,98500,98500,98500,98500,0
|
|
20230713,142500,34404200,98500,98500,98500,98500,0
|
|
20230713,142400,34404200,98500,98500,98500,98500,0
|
|
20230713,142300,34404200,98500,98500,98500,98500,0
|
|
20230713,142200,34404200,98500,98500,98500,98500,0
|
|
20230713,142100,34404200,98500,98500,98500,98500,1
|
|
20230713,142000,34305700,98100,98100,98100,98100,0
|
|
20230713,141900,34305700,98100,98100,98100,98100,0
|
|
20230713,141800,34305700,98100,98100,98100,98100,0
|
|
20230713,141700,34305700,98100,98100,98100,98100,0
|
|
20230713,141600,34305700,98100,98100,98100,98100,1
|
|
20230713,141500,34207600,98500,98500,98500,98500,0
|
|
20230713,141400,34207600,98500,98500,98500,98500,0
|
|
20230713,141300,34207600,98500,98500,98500,98500,0
|
|
20230713,141200,34207600,98500,98500,98500,98500,0
|
|
20230713,141100,34207600,98500,98500,98500,98500,0
|
|
20230713,141000,34207600,98500,98500,98500,98500,0
|
|
20230713,140900,34207600,98500,98500,98500,98500,0
|
|
20230713,140800,34207600,98500,98500,98500,98500,0
|
|
20230713,140700,34207600,98500,98500,98500,98500,0
|
|
20230713,140600,34207600,98500,98500,98500,98500,0
|
|
20230713,140500,34207600,98500,98500,98500,98500,0
|
|
20230713,140400,34207600,98500,98500,98500,98500,0
|
|
20230713,140300,34207600,98500,98500,98500,98500,0
|
|
20230713,140200,34207600,98500,98500,98500,98500,0
|
|
20230713,140100,34207600,98500,98500,98500,98500,0
|
|
20230713,140000,34207600,98500,98500,98500,98500,0
|
|
20230713,135900,34207600,98500,98500,98500,98500,0
|
|
20230713,135800,34207600,98500,98500,98500,98500,0
|
|
20230713,135700,34207600,98500,98500,98500,98500,0
|
|
20230713,135600,34207600,98500,98500,98500,98500,0
|
|
20230713,135500,34207600,98500,98500,98500,98500,0
|
|
20230713,135400,34207600,98500,98500,98500,98500,0
|
|
20230713,135300,34207600,98500,98500,98500,98500,0
|
|
20230713,135200,34207600,98500,98500,98500,98500,0
|
|
20230713,135100,34207600,98500,98500,98500,98500,0
|
|
20230713,135000,34207600,98500,98500,98500,98500,0
|
|
20230713,134900,34207600,98500,98500,98500,98500,0
|
|
20230713,134800,34207600,98500,98500,98500,98500,0
|
|
20230713,134700,34207600,98500,98500,98500,98500,0
|
|
20230713,134600,34207600,98500,98500,98500,98500,0
|
|
20230713,134500,34207600,98500,98500,98500,98500,0
|
|
20230713,134400,34207600,98500,98500,98500,98500,0
|
|
20230713,134300,34207600,98500,98500,98500,98500,0
|
|
20230713,134200,34207600,98500,98500,98500,98500,0
|
|
20230713,134100,34207600,98500,98500,98500,98500,0
|
|
20230713,134000,34207600,98500,98500,98500,98500,0
|
|
20230713,133900,34207600,98500,98500,98500,98500,0
|
|
20230713,133800,34207600,98500,98500,98500,98500,0
|
|
20230713,133700,34207600,98500,98500,98500,98500,0
|
|
20230713,133600,34207600,98500,98500,98500,98500,0
|
|
20230713,133500,34207600,98500,98500,98500,98500,0
|
|
20230713,133400,34207600,98500,98500,98500,98500,0
|
|
20230713,133300,34207600,98500,98500,98500,98500,0
|
|
20230713,133200,34207600,98500,98500,98500,98500,0
|
|
20230713,133100,34207600,98500,98500,98500,98500,0
|
|
20230713,133000,34207600,98500,98500,98500,98500,0
|
|
20230713,132900,34207600,98500,98500,98500,98500,0
|
|
20230713,132800,34207600,98500,98500,98500,98500,0
|
|
20230713,132700,34207600,98500,98500,98500,98500,0
|
|
20230713,132600,34207600,98500,98500,98500,98500,0
|
|
20230713,132500,34207600,98500,98500,98500,98500,0
|
|
20230713,132400,34207600,98500,98500,98500,98500,0
|
|
20230713,132300,34207600,98500,98500,98500,98500,0
|
|
20230713,132200,34207600,98500,98500,98500,98500,0
|
|
20230713,132100,34207600,98500,98500,98500,98500,0
|
|
20230713,132000,34207600,98500,98500,98500,98500,0
|
|
20230713,131900,34207600,98500,98500,98500,98500,0
|
|
20230713,131800,34207600,98500,98500,98500,98500,0
|
|
20230713,131700,34207600,98500,98500,98500,98500,0
|
|
20230713,131600,34207600,98500,98500,98500,98500,0
|
|
20230713,131500,34207600,98500,98500,98500,98500,0
|
|
20230713,131400,34207600,98500,98500,98500,98500,0
|
|
20230713,131300,34207600,98500,98500,98500,98500,0
|
|
20230713,131200,34207600,98500,98500,98500,98500,0
|
|
20230713,131100,34207600,98500,98500,98500,98500,0
|
|
20230713,131000,34207600,98500,98500,98500,98500,0
|
|
20230713,130900,34207600,98500,98500,98500,98500,0
|
|
20230713,130800,34207600,98500,98500,98500,98500,0
|
|
20230713,130700,34207600,98500,98500,98500,98500,0
|
|
20230713,130600,34207600,98500,98500,98500,98500,0
|
|
20230713,130500,34207600,98500,98500,98500,98500,0
|
|
20230713,130400,34207600,98500,98500,98500,98500,0
|
|
20230713,130300,34207600,98500,98500,98500,98500,0
|
|
20230713,130200,34207600,98500,98500,98500,98500,0
|
|
20230713,130100,34207600,98500,98500,98500,98500,0
|
|
20230713,130000,34207600,98500,98500,98500,98500,0
|
|
20230713,125900,34207600,98500,98500,98500,98500,1
|
|
20230713,125800,34109100,98200,98200,98200,98200,11
|
|
20230713,125700,33028900,98200,98200,98200,98200,0
|
|
20230713,125600,33028900,98200,98200,98200,98200,0
|
|
20230713,125500,33028900,98200,98200,98200,98200,0
|
|
20230713,125400,33028900,98200,98200,98200,98200,0
|
|
20230713,125300,33028900,98200,98200,98200,98200,0
|
|
20230713,125200,33028900,98200,98200,98200,98200,0
|
|
20230713,125100,33028900,98200,98200,98200,98200,0
|
|
20230713,125000,33028900,98200,98200,98200,98200,0
|
|
20230713,124900,33028900,98200,98200,98200,98200,0
|
|
20230713,124800,33028900,98200,98200,98200,98200,0
|
|
20230713,124700,33028900,98200,98200,98200,98200,1
|
|
20230713,124600,32930700,98200,98300,98300,98200,101
|
|
20230713,124500,23002500,98300,98300,98300,98300,0
|
|
20230713,124400,23002500,98300,98300,98300,98300,0
|
|
20230713,124300,23002500,98300,98300,98300,98300,0
|
|
20230713,124200,23002500,98300,98300,98300,98300,0
|
|
20230713,124100,23002500,98300,98300,98300,98300,0
|
|
20230713,124000,23002500,98300,98300,98300,98300,0
|
|
20230713,123900,23002500,98300,98300,98300,98300,0
|
|
20230713,123800,23002500,98300,98300,98300,98300,0
|
|
20230713,123700,23002500,98300,98300,98300,98300,0
|
|
20230713,123600,23002500,98300,98300,98300,98300,0
|
|
20230713,123500,23002500,98300,98300,98300,98300,0
|
|
20230713,123400,23002500,98300,98300,98300,98300,0
|
|
20230713,123300,23002500,98300,98300,98300,98300,0
|
|
20230713,123200,23002500,98300,98300,98300,98300,0
|
|
20230713,123100,23002500,98300,98300,98300,98300,0
|
|
20230713,123000,23002500,98300,98300,98300,98300,0
|
|
20230713,122900,23002500,98300,98300,98300,98300,0
|
|
20230713,122800,23002500,98300,98300,98300,98300,0
|
|
20230713,122700,23002500,98300,98300,98300,98300,0
|
|
20230713,122600,23002500,98300,98300,98300,98300,0
|
|
20230713,122500,23002500,98300,98300,98300,98300,0
|
|
20230713,122400,23002500,98300,98300,98300,98300,0
|
|
20230713,122300,23002500,98300,98300,98300,98300,1
|
|
20230713,122200,22904200,98500,98500,98500,98500,0
|
|
20230713,122100,22904200,98500,98500,98500,98500,0
|
|
20230713,122000,22904200,98500,98500,98500,98500,0
|
|
20230713,121900,22904200,98500,98500,98500,98500,4
|
|
20230713,121800,22510200,98300,98300,98300,98300,0
|
|
20230713,121700,22510200,98300,98300,98300,98300,100
|
|
20230713,121600,12680200,98500,98500,98500,98500,0
|
|
20230713,121500,12680200,98500,98500,98500,98500,0
|
|
20230713,121400,12680200,98500,98500,98500,98500,0
|
|
20230713,121300,12680200,98500,98500,98500,98500,0
|
|
20230713,121200,12680200,98500,98500,98500,98500,0
|
|
20230713,121100,12680200,98500,98500,98500,98500,0
|
|
20230713,121000,12680200,98500,98500,98500,98500,0
|
|
20230713,120900,12680200,98500,98500,98500,98500,0
|
|
20230713,120800,12680200,98500,98500,98500,98500,0
|
|
20230713,120700,12680200,98500,98500,98500,98500,0
|
|
20230713,120600,12680200,98500,98500,98500,98500,0
|
|
20230713,120500,12680200,98500,98500,98500,98500,0
|
|
20230713,120400,12680200,98500,98500,98500,98500,0
|
|
20230713,120300,12680200,98500,98500,98500,98500,0
|
|
20230713,120200,12680200,98500,98500,98500,98500,0
|
|
20230713,120100,12680200,98500,98500,98500,98500,0
|
|
20230713,120000,12680200,98500,98500,98500,98500,0
|
|
20230713,115900,12680200,98500,98500,98500,98500,0
|
|
20230713,115800,12680200,98500,98500,98500,98500,0
|
|
20230713,115700,12680200,98500,98500,98500,98500,0
|
|
20230713,115600,12680200,98500,98500,98500,98500,0
|
|
20230713,115500,12680200,98500,98500,98500,98500,0
|
|
20230713,115400,12680200,98500,98500,98500,98500,0
|
|
20230713,115300,12680200,98500,98500,98500,98500,0
|
|
20230713,115200,12680200,98500,98500,98500,98500,0
|
|
20230713,115100,12680200,98500,98500,98500,98500,0
|
|
20230713,115000,12680200,98500,98500,98500,98500,0
|
|
20230713,114900,12680200,98500,98500,98500,98500,1
|
|
20230713,114800,12581700,99400,99400,99400,99400,0
|
|
20230713,114700,12581700,99400,99400,99400,99400,0
|
|
20230713,114600,12581700,99400,99400,99400,99400,0
|
|
20230713,114500,12581700,99400,99400,99400,99400,0
|
|
20230713,114400,12581700,99400,99400,99400,99400,0
|
|
20230713,114300,12581700,99400,99400,99400,99400,0
|
|
20230713,114200,12581700,99400,99400,99400,99400,0
|
|
20230713,114100,12581700,99400,99400,99400,99400,0
|
|
20230713,114000,12581700,99400,99400,99400,99400,0
|
|
20230713,113900,12581700,99400,99400,99400,99400,0
|
|
20230713,113800,12581700,99400,99400,99400,99400,0
|
|
20230713,113700,12581700,99400,99400,99400,99400,0
|
|
20230713,113600,12581700,99400,99400,99400,99400,0
|
|
20230713,113500,12581700,99400,99400,99400,99400,0
|
|
20230713,113400,12581700,99400,99400,99400,99400,0
|
|
20230713,113300,12581700,99400,99400,99400,99400,0
|
|
20230713,113200,12581700,99400,99400,99400,99400,0
|
|
20230713,113100,12581700,99400,99400,99400,99400,0
|
|
20230713,113000,12581700,99400,99400,99400,99400,0
|
|
20230713,112900,12581700,99400,99400,99400,99400,0
|
|
20230713,112800,12581700,99400,99400,99400,99400,0
|
|
20230713,112700,12581700,99400,99400,99400,99400,0
|
|
20230713,112600,12581700,99400,99400,99400,99400,0
|
|
20230713,112500,12581700,99400,99400,99400,99400,0
|
|
20230713,112400,12581700,99400,99400,99400,99400,0
|
|
20230713,112300,12581700,99400,99400,99400,99400,0
|
|
20230713,112200,12581700,99400,99400,99400,99400,1
|
|
20230713,112100,12482300,99400,99400,99400,99400,0
|
|
20230713,112000,12482300,99400,99300,99400,99300,2
|
|
20230713,111900,12283600,97900,97900,97900,97900,0
|
|
20230713,111800,12283600,97900,97900,97900,97900,0
|
|
20230713,111700,12283600,97900,97900,97900,97900,0
|
|
20230713,111600,12283600,97900,97900,97900,97900,0
|
|
20230713,111500,12283600,97900,97900,97900,97900,0
|
|
20230713,111400,12283600,97900,97900,97900,97900,1
|
|
20230713,111300,12185700,98300,98300,98300,98300,0
|
|
20230713,111200,12185700,98300,98300,98300,98300,0
|
|
20230713,111100,12185700,98300,98300,98300,98300,0
|
|
20230713,111000,12185700,98300,98300,98300,98300,0
|
|
20230713,110900,12185700,98300,98300,98300,98300,0
|
|
20230713,110800,12185700,98300,98300,98300,98300,0
|
|
20230713,110700,12185700,98300,98300,98300,98300,0
|
|
20230713,110600,12185700,98300,98300,98300,98300,0
|
|
20230713,110500,12185700,98300,98300,98300,98300,0
|
|
20230713,110400,12185700,98300,98300,98300,98300,0
|
|
20230713,110300,12185700,98300,98300,98300,98300,0
|
|
20230713,110200,12185700,98300,98300,98300,98300,0
|
|
20230713,110100,12185700,98300,98300,98300,98300,0
|
|
20230713,110000,12185700,98300,98300,98300,98300,0
|
|
20230713,105900,12185700,98300,98300,98300,98300,0
|
|
20230713,105800,12185700,98300,98300,98300,98300,0
|
|
20230713,105700,12185700,98300,98300,98300,98300,0
|
|
20230713,105600,12185700,98300,98300,98300,98300,0
|
|
20230713,105500,12185700,98300,98300,98300,98300,0
|
|
20230713,105400,12185700,98300,98300,98300,98300,0
|
|
20230713,105300,12185700,98300,98300,98300,98300,1
|
|
20230713,105200,12087400,98000,98500,98500,98000,5
|
|
20230713,105100,11596200,98700,98700,98700,98700,0
|
|
20230713,105000,11596200,98700,98700,98700,98700,0
|
|
20230713,104900,11596200,98700,98700,98700,98700,0
|
|
20230713,104800,11596200,98700,98700,98700,98700,0
|
|
20230713,104700,11596200,98700,98700,98700,98700,0
|
|
20230713,104600,11596200,98700,98700,98700,98700,0
|
|
20230713,104500,11596200,98700,98700,98700,98700,0
|
|
20230713,104400,11596200,98700,98700,98700,98700,0
|
|
20230713,104300,11596200,98700,98700,98700,98700,0
|
|
20230713,104200,11596200,98700,98700,98700,98700,0
|
|
20230713,104100,11596200,98700,98700,98700,98700,0
|
|
20230713,104000,11596200,98700,98700,98700,98700,0
|
|
20230713,103900,11596200,98700,98700,98700,98700,0
|
|
20230713,103800,11596200,98700,98700,98700,98700,0
|
|
20230713,103700,11596200,98700,98700,98700,98700,0
|
|
20230713,103600,11596200,98700,98700,98700,98700,0
|
|
20230713,103500,11596200,98700,98700,98700,98700,0
|
|
20230713,103400,11596200,98700,98700,98700,98700,0
|
|
20230713,103300,11596200,98700,98700,98700,98700,0
|
|
20230713,103200,11596200,98700,98700,98700,98700,1
|
|
20230713,103100,11497500,98600,98600,98600,98600,0
|
|
20230713,103000,11497500,98600,98600,98600,98600,0
|
|
20230713,102900,11497500,98600,98600,98600,98600,0
|
|
20230713,102800,11497500,98600,98500,98600,98300,6
|
|
20230713,102700,10907200,98500,98500,98500,98500,0
|
|
20230713,102600,10907200,98500,98500,98500,98500,0
|
|
20230713,102500,10907200,98500,98500,98500,98500,0
|
|
20230713,102400,10907200,98500,98500,98500,98500,0
|
|
20230713,102300,10907200,98500,98500,98500,98500,0
|
|
20230713,102200,10907200,98500,98500,98500,98500,0
|
|
20230713,102100,10907200,98500,98500,98500,98500,0
|
|
20230713,102000,10907200,98500,98500,98500,98500,0
|
|
20230713,101900,10907200,98500,98500,98500,98500,0
|
|
20230713,101800,10907200,98500,98500,98500,98500,0
|
|
20230713,101700,10907200,98500,98500,98500,98500,0
|
|
20230713,101600,10907200,98500,98500,98500,98500,0
|
|
20230713,101500,10907200,98500,98500,98500,98500,0
|
|
20230713,101400,10907200,98500,98500,98500,98500,0
|
|
20230713,101300,10907200,98500,98500,98500,98500,0
|
|
20230713,101200,10907200,98500,98500,98500,98500,0
|
|
20230713,101100,10907200,98500,98500,98500,98500,1
|
|
20230713,101000,10808700,98500,98500,98500,98500,1
|
|
20230713,100900,10710200,98800,98800,98800,98800,0
|
|
20230713,100800,10710200,98800,98800,98800,98800,0
|
|
20230713,100700,10710200,98800,98800,98800,98800,0
|
|
20230713,100600,10710200,98800,98800,98800,98800,0
|
|
20230713,100500,10710200,98800,98800,98800,98800,0
|
|
20230713,100400,10710200,98800,98800,98800,98800,0
|
|
20230713,100300,10710200,98800,98800,98800,98800,0
|
|
20230713,100200,10710200,98800,98800,98800,98800,0
|
|
20230713,100100,10710200,98800,98800,98800,98800,30
|
|
20230713,100000,7746200,98800,98800,98800,98800,0
|
|
20230713,095900,7746200,98800,98800,98800,98800,1
|
|
20230713,095800,7647400,98800,98800,98800,98800,0
|
|
20230713,095700,7647400,98800,98800,98800,98800,0
|
|
20230713,095600,7647400,98800,98800,98800,98800,0
|
|
20230713,095500,7647400,98800,98800,98800,98800,0
|
|
20230713,095400,7647400,98800,98800,98800,98800,0
|
|
20230713,095300,7647400,98800,98800,98800,98800,0
|
|
20230713,095200,7647400,98800,98800,98800,98800,0
|
|
20230713,095100,7647400,98800,98800,98800,98800,10
|
|
20230713,095000,6659400,99400,99400,99400,99400,0
|
|
20230713,094900,6659400,99400,99400,99400,99400,0
|
|
20230713,094800,6659400,99400,99400,99400,99400,0
|
|
20230713,094700,6659400,99400,99400,99400,99400,0
|
|
20230713,094600,6659400,99400,99400,99400,99400,0
|
|
20230713,094500,6659400,99400,99400,99400,99400,0
|
|
20230713,094400,6659400,99400,99400,99400,99400,0
|
|
20230713,094300,6659400,99400,99400,99400,99400,0
|
|
20230713,094200,6659400,99400,99400,99400,99400,0
|
|
20230713,094100,6659400,99400,99400,99400,99400,0
|
|
20230713,094000,6659400,99400,99400,99400,99400,0
|
|
20230713,093900,6659400,99400,99400,99400,99400,0
|
|
20230713,093800,6659400,99400,99400,99400,99400,0
|
|
20230713,093700,6659400,99400,99400,99400,99400,0
|
|
20230713,093600,6659400,99400,99400,99400,99400,0
|
|
20230713,093500,6659400,99400,99400,99400,99400,0
|
|
20230713,093400,6659400,99400,99400,99400,99400,0
|
|
20230713,093300,6659400,99400,99400,99400,99400,0
|
|
20230713,093200,6659400,99400,99400,99400,99400,0
|
|
20230713,093100,6659400,99400,99400,99400,99400,0
|
|
20230713,093000,6659400,99400,99400,99400,99400,0
|
|
20230713,092900,6659400,99400,99400,99400,99400,0
|
|
20230713,092800,6659400,99400,99400,99400,99400,0
|
|
20230713,092700,6659400,99400,99400,99400,99400,0
|
|
20230713,092600,6659400,99400,99400,99400,99400,0
|
|
20230713,092500,6659400,99400,99400,99400,99400,0
|
|
20230713,092400,6659400,99400,99400,99400,99400,0
|
|
20230713,092300,6659400,99400,99400,99400,99400,0
|
|
20230713,092200,6659400,99400,99400,99400,99400,0
|
|
20230713,092100,6659400,99400,99400,99400,99400,0
|
|
20230713,092000,6659400,99400,99400,99400,99400,0
|
|
20230713,091900,6659400,99400,99400,99400,99400,0
|
|
20230713,091800,6659400,99400,99400,99400,99400,0
|
|
20230713,091700,6659400,99400,99400,99400,99400,0
|
|
20230713,091600,6659400,99400,99400,99400,99400,0
|
|
20230713,091500,6659400,99400,99400,99400,99400,0
|
|
20230713,091400,6659400,99400,99400,99400,99400,0
|
|
20230713,091300,6659400,99400,99400,99400,99400,0
|
|
20230713,091200,6659400,99400,99400,99400,99400,0
|
|
20230713,091100,6659400,99400,99400,99400,99400,0
|
|
20230713,091000,6659400,99400,99400,99400,99400,0
|
|
20230713,090900,6659400,99400,99400,99400,99400,0
|
|
20230713,090800,6659400,99400,99400,99400,99400,0
|
|
20230713,090700,6659400,99400,99400,99400,99400,0
|
|
20230713,090600,6659400,99400,99300,99400,99300,33
|
|
20230713,090500,3379700,99400,99400,99400,99400,0
|
|
20230713,090400,3379700,99400,99400,99400,99400,0
|
|
20230713,090300,3379700,99400,99400,99400,99400,0
|
|
20230713,090200,3379700,99400,99400,99400,99400,0
|
|
20230713,090100,3379700,99400,99400,99400,99400,0
|
|
20230713,090000,3379700,99400,99500,99500,99400,34
|