662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195900,90491200,99300,99300,99300,99300,53
|
|
20230714,195800,90491200,99300,99300,99300,99300,0
|
|
20230714,195700,90491200,99300,99300,99300,99300,0
|
|
20230714,195600,90491200,99300,99300,99300,99300,0
|
|
20230714,195500,90491200,99300,99300,99300,99300,0
|
|
20230714,195400,90491200,99300,99300,99300,99300,0
|
|
20230714,195300,90491200,99300,99300,99300,99300,0
|
|
20230714,195200,90491200,99300,99300,99300,99300,0
|
|
20230714,195100,90491200,99300,99300,99300,99300,0
|
|
20230714,195000,90491200,99300,99300,99300,99300,0
|
|
20230714,194900,90491200,99300,99300,99300,99300,0
|
|
20230714,194800,90491200,99300,99300,99300,99300,0
|
|
20230714,194700,90491200,99300,99300,99300,99300,0
|
|
20230714,194600,90491200,99300,99300,99300,99300,0
|
|
20230714,194500,90491200,99300,99300,99300,99300,0
|
|
20230714,194400,90491200,99300,99300,99300,99300,0
|
|
20230714,194300,90491200,99300,99300,99300,99300,0
|
|
20230714,194200,90491200,99300,99300,99300,99300,0
|
|
20230714,194100,90491200,99300,99300,99300,99300,0
|
|
20230714,194000,90491200,99300,99300,99300,99300,0
|
|
20230714,193900,90491200,99300,99300,99300,99300,0
|
|
20230714,193800,90491200,99300,99300,99300,99300,0
|
|
20230714,193700,90491200,99300,99300,99300,99300,0
|
|
20230714,193600,90491200,99300,99300,99300,99300,0
|
|
20230714,193500,90491200,99300,99300,99300,99300,0
|
|
20230714,193400,90491200,99300,99300,99300,99300,0
|
|
20230714,193300,90491200,99300,99300,99300,99300,0
|
|
20230714,193200,90491200,99300,99300,99300,99300,0
|
|
20230714,193100,90491200,99300,99300,99300,99300,0
|
|
20230714,193000,90491200,99300,99300,99300,99300,0
|
|
20230714,192900,90491200,99300,99300,99300,99300,53
|
|
20230714,192800,90491200,99300,99300,99300,99300,0
|
|
20230714,192700,90491200,99300,99300,99300,99300,0
|
|
20230714,192600,90491200,99300,99300,99300,99300,0
|
|
20230714,192500,90491200,99300,99300,99300,99300,0
|
|
20230714,192400,90491200,99300,99300,99300,99300,0
|
|
20230714,192300,90491200,99300,99300,99300,99300,0
|
|
20230714,192200,90491200,99300,99300,99300,99300,0
|
|
20230714,192100,90491200,99300,99300,99300,99300,0
|
|
20230714,192000,90491200,99300,99300,99300,99300,0
|
|
20230714,191900,90491200,99300,99300,99300,99300,0
|
|
20230714,191800,90491200,99300,99300,99300,99300,0
|
|
20230714,191700,90491200,99300,99300,99300,99300,0
|
|
20230714,191600,90491200,99300,99300,99300,99300,0
|
|
20230714,191500,90491200,99300,99300,99300,99300,0
|
|
20230714,191400,90491200,99300,99300,99300,99300,0
|
|
20230714,191300,90491200,99300,99300,99300,99300,0
|
|
20230714,191200,90491200,99300,99300,99300,99300,0
|
|
20230714,191100,90491200,99300,99300,99300,99300,0
|
|
20230714,191000,90491200,99300,99300,99300,99300,0
|
|
20230714,190900,90491200,99300,99300,99300,99300,0
|
|
20230714,190800,90491200,99300,99300,99300,99300,0
|
|
20230714,190700,90491200,99300,99300,99300,99300,0
|
|
20230714,190600,90491200,99300,99300,99300,99300,0
|
|
20230714,190500,90491200,99300,99300,99300,99300,0
|
|
20230714,190400,90491200,99300,99300,99300,99300,0
|
|
20230714,190300,90491200,99300,99300,99300,99300,0
|
|
20230714,190200,90491200,99300,99300,99300,99300,0
|
|
20230714,190100,90491200,99300,99300,99300,99300,0
|
|
20230714,190000,90491200,99300,99300,99300,99300,0
|
|
20230714,185900,90491200,99300,99300,99300,99300,53
|
|
20230714,185800,90491200,99300,99300,99300,99300,0
|
|
20230714,185700,90491200,99300,99300,99300,99300,0
|
|
20230714,185600,90491200,99300,99300,99300,99300,0
|
|
20230714,185500,90491200,99300,99300,99300,99300,0
|
|
20230714,185400,90491200,99300,99300,99300,99300,0
|
|
20230714,185300,90491200,99300,99300,99300,99300,0
|
|
20230714,185200,90491200,99300,99300,99300,99300,0
|
|
20230714,185100,90491200,99300,99300,99300,99300,0
|
|
20230714,185000,90491200,99300,99300,99300,99300,0
|
|
20230714,184900,90491200,99300,99300,99300,99300,0
|
|
20230714,184800,90491200,99300,99300,99300,99300,0
|
|
20230714,184700,90491200,99300,99300,99300,99300,0
|
|
20230714,184600,90491200,99300,99300,99300,99300,0
|
|
20230714,184500,90491200,99300,99300,99300,99300,0
|
|
20230714,184400,90491200,99300,99300,99300,99300,0
|
|
20230714,184300,90491200,99300,99300,99300,99300,0
|
|
20230714,184200,90491200,99300,99300,99300,99300,0
|
|
20230714,184100,90491200,99300,99300,99300,99300,0
|
|
20230714,184000,90491200,99300,99300,99300,99300,0
|
|
20230714,183900,90491200,99300,99300,99300,99300,0
|
|
20230714,183800,90491200,99300,99300,99300,99300,0
|
|
20230714,183700,90491200,99300,99300,99300,99300,0
|
|
20230714,183600,90491200,99300,99300,99300,99300,0
|
|
20230714,183500,90491200,99300,99300,99300,99300,0
|
|
20230714,183400,90491200,99300,99300,99300,99300,0
|
|
20230714,183300,90491200,99300,99300,99300,99300,0
|
|
20230714,183200,90491200,99300,99300,99300,99300,0
|
|
20230714,183100,90491200,99300,99300,99300,99300,0
|
|
20230714,183000,90491200,99300,99300,99300,99300,0
|
|
20230714,182900,90491200,99300,99300,99300,99300,53
|
|
20230714,182800,90491200,99300,99300,99300,99300,0
|
|
20230714,182700,90491200,99300,99300,99300,99300,0
|
|
20230714,182600,90491200,99300,99300,99300,99300,0
|
|
20230714,182500,90491200,99300,99300,99300,99300,0
|
|
20230714,182400,90491200,99300,99300,99300,99300,0
|
|
20230714,182300,90491200,99300,99300,99300,99300,0
|
|
20230714,182200,90491200,99300,99300,99300,99300,0
|
|
20230714,182100,90491200,99300,99300,99300,99300,0
|
|
20230714,182000,90491200,99300,99300,99300,99300,0
|
|
20230714,181900,90491200,99300,99300,99300,99300,0
|
|
20230714,181800,90491200,99300,99300,99300,99300,0
|
|
20230714,181700,90491200,99300,99300,99300,99300,0
|
|
20230714,181600,90491200,99300,99300,99300,99300,0
|
|
20230714,181500,90491200,99300,99300,99300,99300,0
|
|
20230714,181400,90491200,99300,99300,99300,99300,0
|
|
20230714,181300,90491200,99300,99300,99300,99300,0
|
|
20230714,181200,90491200,99300,99300,99300,99300,0
|
|
20230714,181100,90491200,99300,99300,99300,99300,0
|
|
20230714,181000,90491200,99300,99300,99300,99300,0
|
|
20230714,180900,90491200,99300,99300,99300,99300,0
|
|
20230714,180800,90491200,99300,99300,99300,99300,0
|
|
20230714,180700,90491200,99300,99300,99300,99300,0
|
|
20230714,180600,90491200,99300,99300,99300,99300,0
|
|
20230714,180500,90491200,99300,99300,99300,99300,0
|
|
20230714,180400,90491200,99300,99300,99300,99300,0
|
|
20230714,180300,90491200,99300,99300,99300,99300,0
|
|
20230714,180200,90491200,99300,99300,99300,99300,0
|
|
20230714,180100,90491200,99300,99300,99300,99300,0
|
|
20230714,180000,90491200,99300,99300,99300,99300,0
|
|
20230714,175900,90491200,99300,99300,99300,99300,53
|
|
20230714,175800,90491200,99300,99300,99300,99300,0
|
|
20230714,175700,90491200,99300,99300,99300,99300,0
|
|
20230714,175600,90491200,99300,99300,99300,99300,0
|
|
20230714,175500,90491200,99300,99300,99300,99300,0
|
|
20230714,175400,90491200,99300,99300,99300,99300,0
|
|
20230714,175300,90491200,99300,99300,99300,99300,0
|
|
20230714,175200,90491200,99300,99300,99300,99300,0
|
|
20230714,175100,90491200,99300,99300,99300,99300,0
|
|
20230714,175000,90491200,99300,99300,99300,99300,0
|
|
20230714,174900,90491200,99300,99300,99300,99300,0
|
|
20230714,174800,90491200,99300,99300,99300,99300,0
|
|
20230714,174700,90491200,99300,99300,99300,99300,0
|
|
20230714,174600,90491200,99300,99300,99300,99300,0
|
|
20230714,174500,90491200,99300,99300,99300,99300,0
|
|
20230714,174400,90491200,99300,99300,99300,99300,0
|
|
20230714,174300,90491200,99300,99300,99300,99300,0
|
|
20230714,174200,90491200,99300,99300,99300,99300,0
|
|
20230714,174100,90491200,99300,99300,99300,99300,0
|
|
20230714,174000,90491200,99300,99300,99300,99300,0
|
|
20230714,173900,90491200,99300,99300,99300,99300,0
|
|
20230714,173800,90491200,99300,99300,99300,99300,0
|
|
20230714,173700,90491200,99300,99300,99300,99300,0
|
|
20230714,173600,90491200,99300,99300,99300,99300,0
|
|
20230714,173500,90491200,99300,99300,99300,99300,0
|
|
20230714,173400,90491200,99300,99300,99300,99300,0
|
|
20230714,173300,90491200,99300,99300,99300,99300,0
|
|
20230714,173200,90491200,99300,99300,99300,99300,0
|
|
20230714,173100,90491200,99300,99300,99300,99300,0
|
|
20230714,173000,90491200,99300,99300,99300,99300,0
|
|
20230714,172900,90491200,99300,99300,99300,99300,53
|
|
20230714,172800,90491200,99300,99300,99300,99300,0
|
|
20230714,172700,90491200,99300,99300,99300,99300,0
|
|
20230714,172600,90491200,99300,99300,99300,99300,0
|
|
20230714,172500,90491200,99300,99300,99300,99300,0
|
|
20230714,172400,90491200,99300,99300,99300,99300,0
|
|
20230714,172300,90491200,99300,99300,99300,99300,0
|
|
20230714,172200,90491200,99300,99300,99300,99300,0
|
|
20230714,172100,90491200,99300,99300,99300,99300,0
|
|
20230714,172000,90491200,99300,99300,99300,99300,0
|
|
20230714,171900,90491200,99300,99300,99300,99300,0
|
|
20230714,171800,90491200,99300,99300,99300,99300,0
|
|
20230714,171700,90491200,99300,99300,99300,99300,0
|
|
20230714,171600,90491200,99300,99300,99300,99300,0
|
|
20230714,171500,90491200,99300,99300,99300,99300,0
|
|
20230714,171400,90491200,99300,99300,99300,99300,0
|
|
20230714,171300,90491200,99300,99300,99300,99300,0
|
|
20230714,171200,90491200,99300,99300,99300,99300,0
|
|
20230714,171100,90491200,99300,99300,99300,99300,0
|
|
20230714,171000,90491200,99300,99300,99300,99300,0
|
|
20230714,170900,90491200,99300,99300,99300,99300,0
|
|
20230714,170800,90491200,99300,99300,99300,99300,0
|
|
20230714,170700,90491200,99300,99300,99300,99300,0
|
|
20230714,170600,90491200,99300,99300,99300,99300,0
|
|
20230714,170500,90491200,99300,99300,99300,99300,0
|
|
20230714,170400,90491200,99300,99300,99300,99300,0
|
|
20230714,170300,90491200,99300,99300,99300,99300,0
|
|
20230714,170200,90491200,99300,99300,99300,99300,0
|
|
20230714,170100,90491200,99300,99300,99300,99300,0
|
|
20230714,170000,90491200,99300,99300,99300,99300,0
|
|
20230714,165900,90491200,99300,99300,99300,99300,53
|
|
20230714,165800,90491200,99300,99300,99300,99300,0
|
|
20230714,165700,90491200,99300,99300,99300,99300,0
|
|
20230714,165600,90491200,99300,99300,99300,99300,0
|
|
20230714,165500,90491200,99300,99300,99300,99300,0
|
|
20230714,165400,90491200,99300,99300,99300,99300,0
|
|
20230714,165300,90491200,99300,99300,99300,99300,0
|
|
20230714,165200,90491200,99300,99300,99300,99300,0
|
|
20230714,165100,90491200,99300,99300,99300,99300,0
|
|
20230714,165000,90491200,99300,99300,99300,99300,0
|
|
20230714,164900,90491200,99300,99300,99300,99300,0
|
|
20230714,164800,90491200,99300,99300,99300,99300,0
|
|
20230714,164700,90491200,99300,99300,99300,99300,0
|
|
20230714,164600,90491200,99300,99300,99300,99300,0
|
|
20230714,164500,90491200,99300,99300,99300,99300,0
|
|
20230714,164400,90491200,99300,99300,99300,99300,0
|
|
20230714,164300,90491200,99300,99300,99300,99300,0
|
|
20230714,164200,90491200,99300,99300,99300,99300,0
|
|
20230714,164100,90491200,99300,99300,99300,99300,0
|
|
20230714,164000,90491200,99300,99300,99300,99300,0
|
|
20230714,163900,90491200,99300,99300,99300,99300,0
|
|
20230714,163800,90491200,99300,99300,99300,99300,0
|
|
20230714,163700,90491200,99300,99300,99300,99300,0
|
|
20230714,163600,90491200,99300,99300,99300,99300,0
|
|
20230714,163500,90491200,99300,99300,99300,99300,0
|
|
20230714,163400,90491200,99300,99300,99300,99300,0
|
|
20230714,163300,90491200,99300,99300,99300,99300,0
|
|
20230714,163200,90491200,99300,99300,99300,99300,0
|
|
20230714,163100,90491200,99300,99300,99300,99300,0
|
|
20230714,163000,90491200,99300,99300,99300,99300,0
|
|
20230714,162900,90491200,99300,99300,99300,99300,53
|
|
20230714,162800,90491200,99300,99300,99300,99300,0
|
|
20230714,162700,90491200,99300,99300,99300,99300,0
|
|
20230714,162600,90491200,99300,99300,99300,99300,0
|
|
20230714,162500,90491200,99300,99300,99300,99300,0
|
|
20230714,162400,90491200,99300,99300,99300,99300,0
|
|
20230714,162300,90491200,99300,99300,99300,99300,0
|
|
20230714,162200,90491200,99300,99300,99300,99300,0
|
|
20230714,162100,90491200,99300,99300,99300,99300,0
|
|
20230714,162000,90491200,99300,99300,99300,99300,0
|
|
20230714,161900,90491200,99300,99300,99300,99300,0
|
|
20230714,161800,90491200,99300,99300,99300,99300,0
|
|
20230714,161700,90491200,99300,99300,99300,99300,0
|
|
20230714,161600,90491200,99300,99300,99300,99300,0
|
|
20230714,161500,90491200,99300,99300,99300,99300,0
|
|
20230714,161400,90491200,99300,99300,99300,99300,0
|
|
20230714,161300,90491200,99300,99300,99300,99300,0
|
|
20230714,161200,90491200,99300,99300,99300,99300,0
|
|
20230714,161100,90491200,99300,99300,99300,99300,0
|
|
20230714,161000,90491200,99300,99300,99300,99300,0
|
|
20230714,160900,90491200,99300,99300,99300,99300,0
|
|
20230714,160800,90491200,99300,99300,99300,99300,0
|
|
20230714,160700,90491200,99300,99300,99300,99300,0
|
|
20230714,160600,90491200,99300,99300,99300,99300,0
|
|
20230714,160500,90491200,99300,99300,99300,99300,0
|
|
20230714,160400,90491200,99300,99300,99300,99300,0
|
|
20230714,160300,90491200,99300,99300,99300,99300,0
|
|
20230714,160200,90491200,99300,99300,99300,99300,0
|
|
20230714,160100,90491200,99300,99300,99300,99300,0
|
|
20230714,160000,90491200,99300,99300,99300,99300,0
|
|
20230714,155900,90491200,99300,99300,99300,99300,53
|
|
20230714,155800,90491200,99300,99300,99300,99300,0
|
|
20230714,155700,90491200,99300,99300,99300,99300,0
|
|
20230714,155600,90491200,99300,99300,99300,99300,0
|
|
20230714,155500,90491200,99300,99300,99300,99300,0
|
|
20230714,155400,90491200,99300,99300,99300,99300,0
|
|
20230714,155300,90491200,99300,99300,99300,99300,0
|
|
20230714,155200,90491200,99300,99300,99300,99300,0
|
|
20230714,155100,90491200,99300,99300,99300,99300,0
|
|
20230714,155000,90491200,99300,99300,99300,99300,0
|
|
20230714,154900,90491200,99300,99300,99300,99300,0
|
|
20230714,154800,90491200,99300,99300,99300,99300,0
|
|
20230714,154700,90491200,99300,99300,99300,99300,0
|
|
20230714,154600,90491200,99300,99300,99300,99300,0
|
|
20230714,154500,90491200,99300,99300,99300,99300,0
|
|
20230714,154400,90491200,99300,99300,99300,99300,0
|
|
20230714,154300,90491200,99300,99300,99300,99300,0
|
|
20230714,154200,90491200,99300,99300,99300,99300,0
|
|
20230714,154100,90491200,99300,99300,99300,99300,0
|
|
20230714,154000,90491200,99300,99300,99300,99300,0
|
|
20230714,153900,90491200,99300,99300,99300,99300,0
|
|
20230714,153800,90491200,99300,99300,99300,99300,0
|
|
20230714,153700,90491200,99300,99300,99300,99300,0
|
|
20230714,153600,90491200,99300,99300,99300,99300,0
|
|
20230714,153500,90491200,99300,99300,99300,99300,0
|
|
20230714,153400,90491200,99300,99300,99300,99300,0
|
|
20230714,153300,90491200,99300,99300,99300,99300,0
|
|
20230714,153200,90491200,99300,99300,99300,99300,0
|
|
20230714,153100,90491200,99300,99300,99300,99300,0
|
|
20230714,153000,90491200,99300,99300,99300,99300,53
|
|
20230714,152900,85228300,99300,99300,99300,99300,0
|
|
20230714,152800,85228300,99300,99300,99300,99300,0
|
|
20230714,152700,85228300,99300,99300,99300,99300,0
|
|
20230714,152600,85228300,99300,99300,99300,99300,0
|
|
20230714,152500,85228300,99300,99300,99300,99300,0
|
|
20230714,152400,85228300,99300,99300,99300,99300,0
|
|
20230714,152300,85228300,99300,99300,99300,99300,0
|
|
20230714,152200,85228300,99300,99300,99300,99300,0
|
|
20230714,152100,85228300,99300,99300,99300,99300,0
|
|
20230714,152000,85228300,99300,99300,99300,99300,0
|
|
20230714,151900,85228300,99300,98300,99300,98300,86
|
|
20230714,151800,76691500,98000,98000,98000,98000,0
|
|
20230714,151700,76691500,98000,98000,98000,98000,0
|
|
20230714,151600,76691500,98000,98000,98000,98000,2
|
|
20230714,151500,76495500,98000,98000,98000,98000,1
|
|
20230714,151400,76397500,98000,98000,98000,98000,1
|
|
20230714,151300,76299500,98000,98000,98000,98000,2
|
|
20230714,151200,76103500,98000,98000,98000,98000,8
|
|
20230714,151100,75319500,98000,98000,98000,98000,3
|
|
20230714,151000,75025500,98000,98000,98000,98000,3
|
|
20230714,150900,74731500,98000,98000,98000,98000,3
|
|
20230714,150800,74437500,98000,98000,98000,98000,3
|
|
20230714,150700,74143500,98000,98000,98000,98000,4
|
|
20230714,150600,73751500,98000,98000,98300,98000,4
|
|
20230714,150500,73359200,98000,98100,98100,98000,13
|
|
20230714,150400,72085100,98100,98100,98100,98100,4
|
|
20230714,150300,71692700,98100,98100,98100,98100,3
|
|
20230714,150200,71398400,98100,98100,98100,98100,3
|
|
20230714,150100,71104100,98000,98000,98000,98000,3
|
|
20230714,150000,70810100,98000,98000,98000,98000,4
|
|
20230714,145900,70418100,98000,98000,98000,98000,2
|
|
20230714,145800,70222100,98000,98000,98000,98000,4
|
|
20230714,145700,69830100,98100,98100,98100,98100,3
|
|
20230714,145600,69535800,98200,98300,98300,98200,3
|
|
20230714,145500,69241100,98200,98300,98300,98200,4
|
|
20230714,145400,68848000,98300,98200,98300,98200,2
|
|
20230714,145300,68651500,98400,98400,98400,98400,2
|
|
20230714,145200,68454700,98100,98200,98200,98100,184
|
|
20230714,145100,50386300,98200,98200,98200,98200,3
|
|
20230714,145000,50091700,98200,98200,98200,98200,2
|
|
20230714,144900,49895300,98200,98200,98200,98200,5
|
|
20230714,144800,49404300,98200,98200,98200,98200,2
|
|
20230714,144700,49207900,98200,98200,98200,98200,3
|
|
20230714,144600,48913300,98200,98200,98200,98200,4
|
|
20230714,144500,48520500,98200,98200,98200,98200,3
|
|
20230714,144400,48225900,98200,98200,98200,98200,3
|
|
20230714,144300,47931300,98200,98200,98200,98200,4
|
|
20230714,144200,47538500,98200,98200,98200,98200,2
|
|
20230714,144100,47342100,98200,98200,98200,98200,4
|
|
20230714,144000,46949300,98200,98800,98800,98200,4
|
|
20230714,143900,46555700,98200,98200,98200,98200,3
|
|
20230714,143800,46261100,98200,98200,98200,98200,3
|
|
20230714,143700,45966500,98200,98200,98200,98200,4
|
|
20230714,143600,45573700,98200,98200,98200,98200,3
|
|
20230714,143500,45279100,98200,98300,98300,98200,3
|
|
20230714,143400,44984400,98300,98300,98300,98300,4
|
|
20230714,143300,44591200,98200,98200,98200,98200,3
|
|
20230714,143200,44296600,98200,98200,98200,98200,3
|
|
20230714,143100,44002000,98200,98200,98200,98200,3
|
|
20230714,143000,43707400,98200,98200,98200,98200,3
|
|
20230714,142900,43412800,98200,98200,98200,98200,4
|
|
20230714,142800,43020000,98200,98200,98200,98200,3
|
|
20230714,142700,42725400,98200,98200,98200,98200,2
|
|
20230714,142600,42529000,98200,98200,98200,98200,7
|
|
20230714,142500,41841600,98200,98200,98200,98200,1
|
|
20230714,142400,41743400,98200,98200,98200,98200,2
|
|
20230714,142300,41547000,98200,98200,98200,98200,5
|
|
20230714,142200,41056000,98200,98200,98200,98200,3
|
|
20230714,142100,40761400,98200,98200,98300,98200,203
|
|
20230714,142000,20826700,98300,98300,98600,98300,5
|
|
20230714,141900,20334800,98300,98400,98400,98300,2
|
|
20230714,141800,20138100,98300,98600,98700,98300,5
|
|
20230714,141700,19645900,98300,98400,98400,98300,54
|
|
20230714,141600,14337400,98400,98600,98600,98400,3
|
|
20230714,141500,14042000,98700,98700,98700,98700,1
|
|
20230714,141400,13943300,98700,98700,98700,98700,0
|
|
20230714,141300,13943300,98700,98700,98700,98700,0
|
|
20230714,141200,13943300,98700,98700,98700,98700,0
|
|
20230714,141100,13943300,98700,98700,98700,98700,0
|
|
20230714,141000,13943300,98700,98700,98700,98700,0
|
|
20230714,140900,13943300,98700,98700,98700,98700,0
|
|
20230714,140800,13943300,98700,98700,98700,98700,0
|
|
20230714,140700,13943300,98700,98700,98700,98700,0
|
|
20230714,140600,13943300,98700,98700,98700,98700,0
|
|
20230714,140500,13943300,98700,98700,98700,98700,0
|
|
20230714,140400,13943300,98700,98700,98700,98700,0
|
|
20230714,140300,13943300,98700,98700,98700,98700,0
|
|
20230714,140200,13943300,98700,98700,98700,98700,0
|
|
20230714,140100,13943300,98700,98700,98700,98700,0
|
|
20230714,140000,13943300,98700,98700,98700,98700,0
|
|
20230714,135900,13943300,98700,98700,98700,98700,0
|
|
20230714,135800,13943300,98700,98700,98700,98700,0
|
|
20230714,135700,13943300,98700,98700,98700,98700,0
|
|
20230714,135600,13943300,98700,98700,98700,98700,0
|
|
20230714,135500,13943300,98700,98700,98700,98700,0
|
|
20230714,135400,13943300,98700,98700,98700,98700,0
|
|
20230714,135300,13943300,98700,98700,98700,98700,0
|
|
20230714,135200,13943300,98700,98700,98700,98700,0
|
|
20230714,135100,13943300,98700,98700,98700,98700,0
|
|
20230714,135000,13943300,98700,98700,98700,98700,0
|
|
20230714,134900,13943300,98700,98700,98700,98700,0
|
|
20230714,134800,13943300,98700,98700,98700,98700,0
|
|
20230714,134700,13943300,98700,98700,98700,98700,0
|
|
20230714,134600,13943300,98700,98700,98700,98700,0
|
|
20230714,134500,13943300,98700,98700,98700,98700,0
|
|
20230714,134400,13943300,98700,98700,98700,98700,0
|
|
20230714,134300,13943300,98700,98700,98700,98700,0
|
|
20230714,134200,13943300,98700,98700,98700,98700,0
|
|
20230714,134100,13943300,98700,98700,98700,98700,0
|
|
20230714,134000,13943300,98700,98700,98700,98700,0
|
|
20230714,133900,13943300,98700,98700,98700,98700,0
|
|
20230714,133800,13943300,98700,98700,98700,98700,0
|
|
20230714,133700,13943300,98700,98700,98700,98700,0
|
|
20230714,133600,13943300,98700,98700,98700,98700,0
|
|
20230714,133500,13943300,98700,98700,98700,98700,0
|
|
20230714,133400,13943300,98700,98700,98700,98700,0
|
|
20230714,133300,13943300,98700,98700,98700,98700,0
|
|
20230714,133200,13943300,98700,98700,98700,98700,0
|
|
20230714,133100,13943300,98700,98700,98700,98700,0
|
|
20230714,133000,13943300,98700,98700,98700,98700,0
|
|
20230714,132900,13943300,98700,98700,98700,98700,0
|
|
20230714,132800,13943300,98700,98700,98700,98700,0
|
|
20230714,132700,13943300,98700,98700,98700,98700,0
|
|
20230714,132600,13943300,98700,98700,98700,98700,0
|
|
20230714,132500,13943300,98700,98700,98700,98700,0
|
|
20230714,132400,13943300,98700,98700,98700,98700,0
|
|
20230714,132300,13943300,98700,98700,98700,98700,0
|
|
20230714,132200,13943300,98700,98700,98700,98700,0
|
|
20230714,132100,13943300,98700,98700,98700,98700,0
|
|
20230714,132000,13943300,98700,98700,98700,98700,0
|
|
20230714,131900,13943300,98700,98700,98700,98700,0
|
|
20230714,131800,13943300,98700,98700,98700,98700,0
|
|
20230714,131700,13943300,98700,98700,98700,98700,0
|
|
20230714,131600,13943300,98700,98700,98700,98700,8
|
|
20230714,131500,13153700,98700,98700,98700,98700,0
|
|
20230714,131400,13153700,98700,98700,98700,98700,0
|
|
20230714,131300,13153700,98700,98700,98700,98700,0
|
|
20230714,131200,13153700,98700,98700,98700,98700,0
|
|
20230714,131100,13153700,98700,98700,98700,98700,0
|
|
20230714,131000,13153700,98700,98700,98700,98700,1
|
|
20230714,130900,13055000,98700,98700,98700,98700,0
|
|
20230714,130800,13055000,98700,98700,98700,98700,0
|
|
20230714,130700,13055000,98700,98700,98700,98700,0
|
|
20230714,130600,13055000,98700,98700,98700,98700,0
|
|
20230714,130500,13055000,98700,98700,98700,98700,0
|
|
20230714,130400,13055000,98700,98700,98700,98700,0
|
|
20230714,130300,13055000,98700,98700,98700,98700,0
|
|
20230714,130200,13055000,98700,98700,98700,98700,0
|
|
20230714,130100,13055000,98700,98700,98700,98700,0
|
|
20230714,130000,13055000,98700,98700,98700,98700,0
|
|
20230714,125900,13055000,98700,98700,98700,98700,0
|
|
20230714,125800,13055000,98700,98700,98700,98700,0
|
|
20230714,125700,13055000,98700,98700,98700,98700,0
|
|
20230714,125600,13055000,98700,98700,98700,98700,0
|
|
20230714,125500,13055000,98700,98700,98700,98700,0
|
|
20230714,125400,13055000,98700,98700,98700,98700,0
|
|
20230714,125300,13055000,98700,98700,98700,98700,0
|
|
20230714,125200,13055000,98700,98700,98700,98700,0
|
|
20230714,125100,13055000,98700,98700,98700,98700,0
|
|
20230714,125000,13055000,98700,98700,98700,98700,0
|
|
20230714,124900,13055000,98700,98700,98700,98700,0
|
|
20230714,124800,13055000,98700,98700,98700,98700,0
|
|
20230714,124700,13055000,98700,98700,98700,98700,0
|
|
20230714,124600,13055000,98700,98700,98700,98700,0
|
|
20230714,124500,13055000,98700,98700,98700,98700,0
|
|
20230714,124400,13055000,98700,98700,98700,98700,0
|
|
20230714,124300,13055000,98700,98700,98700,98700,0
|
|
20230714,124200,13055000,98700,98700,98700,98700,0
|
|
20230714,124100,13055000,98700,98700,98700,98700,0
|
|
20230714,124000,13055000,98700,98700,98700,98700,0
|
|
20230714,123900,13055000,98700,98700,98700,98700,0
|
|
20230714,123800,13055000,98700,98700,98700,98700,0
|
|
20230714,123700,13055000,98700,98700,98700,98700,0
|
|
20230714,123600,13055000,98700,98700,98700,98700,0
|
|
20230714,123500,13055000,98700,98700,98700,98700,0
|
|
20230714,123400,13055000,98700,98700,98700,98700,0
|
|
20230714,123300,13055000,98700,98700,98700,98700,0
|
|
20230714,123200,13055000,98700,98700,98700,98700,0
|
|
20230714,123100,13055000,98700,98700,98700,98700,0
|
|
20230714,123000,13055000,98700,98700,98700,98700,0
|
|
20230714,122900,13055000,98700,98700,98700,98700,0
|
|
20230714,122800,13055000,98700,98700,98700,98700,0
|
|
20230714,122700,13055000,98700,98700,98700,98700,0
|
|
20230714,122600,13055000,98700,98700,98700,98700,0
|
|
20230714,122500,13055000,98700,98700,98700,98700,0
|
|
20230714,122400,13055000,98700,98700,98700,98700,0
|
|
20230714,122300,13055000,98700,98700,98700,98700,0
|
|
20230714,122200,13055000,98700,98700,98700,98700,0
|
|
20230714,122100,13055000,98700,98700,98700,98700,0
|
|
20230714,122000,13055000,98700,98700,98700,98700,0
|
|
20230714,121900,13055000,98700,98700,98700,98700,0
|
|
20230714,121800,13055000,98700,98700,98700,98700,0
|
|
20230714,121700,13055000,98700,98700,98700,98700,0
|
|
20230714,121600,13055000,98700,98700,98700,98700,0
|
|
20230714,121500,13055000,98700,98700,98700,98700,0
|
|
20230714,121400,13055000,98700,98700,98700,98700,0
|
|
20230714,121300,13055000,98700,98700,98700,98700,0
|
|
20230714,121200,13055000,98700,98700,98700,98700,0
|
|
20230714,121100,13055000,98700,98700,98700,98700,0
|
|
20230714,121000,13055000,98700,98700,98700,98700,0
|
|
20230714,120900,13055000,98700,98700,98700,98700,0
|
|
20230714,120800,13055000,98700,98700,98700,98700,0
|
|
20230714,120700,13055000,98700,98700,98700,98700,0
|
|
20230714,120600,13055000,98700,98700,98700,98700,0
|
|
20230714,120500,13055000,98700,98700,98700,98700,0
|
|
20230714,120400,13055000,98700,98700,98700,98700,0
|
|
20230714,120300,13055000,98700,98700,98700,98700,0
|
|
20230714,120200,13055000,98700,98700,98700,98700,0
|
|
20230714,120100,13055000,98700,98700,98700,98700,0
|
|
20230714,120000,13055000,98700,98700,98700,98700,0
|
|
20230714,115900,13055000,98700,98700,98700,98700,0
|
|
20230714,115800,13055000,98700,98700,98700,98700,2
|
|
20230714,115700,12857600,98600,98600,98600,98600,0
|
|
20230714,115600,12857600,98600,98600,98600,98600,0
|
|
20230714,115500,12857600,98600,98600,98600,98600,0
|
|
20230714,115400,12857600,98600,98600,98600,98600,0
|
|
20230714,115300,12857600,98600,98600,98600,98600,0
|
|
20230714,115200,12857600,98600,98600,98600,98600,0
|
|
20230714,115100,12857600,98600,98600,98600,98600,0
|
|
20230714,115000,12857600,98600,98600,98600,98600,0
|
|
20230714,114900,12857600,98600,98600,98600,98600,0
|
|
20230714,114800,12857600,98600,98600,98600,98600,0
|
|
20230714,114700,12857600,98600,98600,98600,98600,0
|
|
20230714,114600,12857600,98600,98600,98600,98600,0
|
|
20230714,114500,12857600,98600,98600,98600,98600,0
|
|
20230714,114400,12857600,98600,98600,98600,98600,0
|
|
20230714,114300,12857600,98600,98600,98600,98600,0
|
|
20230714,114200,12857600,98600,98600,98600,98600,0
|
|
20230714,114100,12857600,98600,98600,98600,98600,0
|
|
20230714,114000,12857600,98600,98600,98600,98600,0
|
|
20230714,113900,12857600,98600,98600,98600,98600,0
|
|
20230714,113800,12857600,98600,98600,98600,98600,0
|
|
20230714,113700,12857600,98600,98600,98600,98600,0
|
|
20230714,113600,12857600,98600,98600,98600,98600,0
|
|
20230714,113500,12857600,98600,98600,98600,98600,0
|
|
20230714,113400,12857600,98600,98600,98600,98600,0
|
|
20230714,113300,12857600,98600,98600,98600,98600,0
|
|
20230714,113200,12857600,98600,98600,98600,98600,0
|
|
20230714,113100,12857600,98600,98600,98600,98600,0
|
|
20230714,113000,12857600,98600,98600,98600,98600,0
|
|
20230714,112900,12857600,98600,98600,98600,98600,0
|
|
20230714,112800,12857600,98600,98600,98600,98600,0
|
|
20230714,112700,12857600,98600,98600,98600,98600,0
|
|
20230714,112600,12857600,98600,98600,98600,98600,0
|
|
20230714,112500,12857600,98600,98600,98600,98600,0
|
|
20230714,112400,12857600,98600,98600,98600,98600,0
|
|
20230714,112300,12857600,98600,98500,98600,98500,25
|
|
20230714,112200,10394200,98600,98600,98600,98600,1
|
|
20230714,112100,10295600,98900,98900,98900,98900,0
|
|
20230714,112000,10295600,98900,98900,98900,98900,0
|
|
20230714,111900,10295600,98900,98900,98900,98900,0
|
|
20230714,111800,10295600,98900,98900,98900,98900,0
|
|
20230714,111700,10295600,98900,98900,98900,98900,0
|
|
20230714,111600,10295600,98900,98900,98900,98900,0
|
|
20230714,111500,10295600,98900,98900,98900,98900,0
|
|
20230714,111400,10295600,98900,98900,98900,98900,0
|
|
20230714,111300,10295600,98900,98900,98900,98900,0
|
|
20230714,111200,10295600,98900,98900,98900,98900,0
|
|
20230714,111100,10295600,98900,98900,98900,98900,0
|
|
20230714,111000,10295600,98900,98900,98900,98900,0
|
|
20230714,110900,10295600,98900,98900,98900,98900,0
|
|
20230714,110800,10295600,98900,98900,98900,98900,0
|
|
20230714,110700,10295600,98900,98900,98900,98900,0
|
|
20230714,110600,10295600,98900,98900,98900,98900,0
|
|
20230714,110500,10295600,98900,98900,98900,98900,0
|
|
20230714,110400,10295600,98900,98900,98900,98900,0
|
|
20230714,110300,10295600,98900,98900,98900,98900,0
|
|
20230714,110200,10295600,98900,98900,98900,98900,0
|
|
20230714,110100,10295600,98900,98900,98900,98900,0
|
|
20230714,110000,10295600,98900,98900,98900,98900,0
|
|
20230714,105900,10295600,98900,98900,98900,98900,0
|
|
20230714,105800,10295600,98900,98900,98900,98900,0
|
|
20230714,105700,10295600,98900,98900,98900,98900,0
|
|
20230714,105600,10295600,98900,98900,98900,98900,0
|
|
20230714,105500,10295600,98900,98900,98900,98900,0
|
|
20230714,105400,10295600,98900,98900,98900,98900,0
|
|
20230714,105300,10295600,98900,98900,98900,98900,0
|
|
20230714,105200,10295600,98900,98900,98900,98900,0
|
|
20230714,105100,10295600,98900,98900,98900,98900,0
|
|
20230714,105000,10295600,98900,98900,98900,98900,0
|
|
20230714,104900,10295600,98900,98900,98900,98900,0
|
|
20230714,104800,10295600,98900,98900,98900,98900,0
|
|
20230714,104700,10295600,98900,98900,98900,98900,2
|
|
20230714,104600,10097800,98900,98900,98900,98900,0
|
|
20230714,104500,10097800,98900,98900,98900,98900,0
|
|
20230714,104400,10097800,98900,98900,98900,98900,0
|
|
20230714,104300,10097800,98900,98900,98900,98900,0
|
|
20230714,104200,10097800,98900,98900,98900,98900,0
|
|
20230714,104100,10097800,98900,98900,98900,98900,0
|
|
20230714,104000,10097800,98900,98900,98900,98900,0
|
|
20230714,103900,10097800,98900,98900,98900,98900,0
|
|
20230714,103800,10097800,98900,98900,98900,98900,0
|
|
20230714,103700,10097800,98900,98900,98900,98900,0
|
|
20230714,103600,10097800,98900,98900,98900,98900,0
|
|
20230714,103500,10097800,98900,98900,98900,98900,0
|
|
20230714,103400,10097800,98900,98900,98900,98900,0
|
|
20230714,103300,10097800,98900,98900,98900,98900,0
|
|
20230714,103200,10097800,98900,98900,98900,98900,0
|
|
20230714,103100,10097800,98900,98900,98900,98900,0
|
|
20230714,103000,10097800,98900,98900,98900,98900,0
|
|
20230714,102900,10097800,98900,98900,98900,98900,0
|
|
20230714,102800,10097800,98900,98900,98900,98900,0
|
|
20230714,102700,10097800,98900,98900,98900,98900,0
|
|
20230714,102600,10097800,98900,98900,98900,98900,0
|
|
20230714,102500,10097800,98900,98900,98900,98900,0
|
|
20230714,102400,10097800,98900,98900,98900,98900,0
|
|
20230714,102300,10097800,98900,98900,98900,98900,0
|
|
20230714,102200,10097800,98900,98900,98900,98900,0
|
|
20230714,102100,10097800,98900,98900,98900,98900,0
|
|
20230714,102000,10097800,98900,98900,98900,98900,0
|
|
20230714,101900,10097800,98900,98900,98900,98900,0
|
|
20230714,101800,10097800,98900,98900,98900,98900,0
|
|
20230714,101700,10097800,98900,98900,98900,98900,0
|
|
20230714,101600,10097800,98900,98900,98900,98900,0
|
|
20230714,101500,10097800,98900,98900,98900,98900,0
|
|
20230714,101400,10097800,98900,98900,98900,98900,0
|
|
20230714,101300,10097800,98900,98900,98900,98900,0
|
|
20230714,101200,10097800,98900,98900,98900,98900,0
|
|
20230714,101100,10097800,98900,98900,98900,98900,0
|
|
20230714,101000,10097800,98900,98900,98900,98900,0
|
|
20230714,100900,10097800,98900,98900,98900,98900,0
|
|
20230714,100800,10097800,98900,98900,98900,98900,0
|
|
20230714,100700,10097800,98900,98900,98900,98900,0
|
|
20230714,100600,10097800,98900,98900,98900,98900,0
|
|
20230714,100500,10097800,98900,98900,98900,98900,0
|
|
20230714,100400,10097800,98900,98900,98900,98900,0
|
|
20230714,100300,10097800,98900,98900,98900,98900,0
|
|
20230714,100200,10097800,98900,98900,98900,98900,0
|
|
20230714,100100,10097800,98900,98900,98900,98900,0
|
|
20230714,100000,10097800,98900,98900,98900,98900,0
|
|
20230714,095900,10097800,98900,98900,98900,98900,0
|
|
20230714,095800,10097800,98900,98900,98900,98900,0
|
|
20230714,095700,10097800,98900,98900,98900,98900,0
|
|
20230714,095600,10097800,98900,98900,98900,98900,0
|
|
20230714,095500,10097800,98900,98900,98900,98900,0
|
|
20230714,095400,10097800,98900,98900,98900,98900,0
|
|
20230714,095300,10097800,98900,98900,98900,98900,0
|
|
20230714,095200,10097800,98900,98900,98900,98900,0
|
|
20230714,095100,10097800,98900,98900,98900,98900,0
|
|
20230714,095000,10097800,98900,98900,98900,98900,0
|
|
20230714,094900,10097800,98900,98900,98900,98900,0
|
|
20230714,094800,10097800,98900,98900,98900,98900,0
|
|
20230714,094700,10097800,98900,98900,98900,98900,0
|
|
20230714,094600,10097800,98900,98900,98900,98900,0
|
|
20230714,094500,10097800,98900,98900,98900,98900,50
|
|
20230714,094400,5152800,98500,98500,98500,98500,0
|
|
20230714,094300,5152800,98500,98500,98500,98500,0
|
|
20230714,094200,5152800,98500,98500,98500,98500,0
|
|
20230714,094100,5152800,98500,98500,98500,98500,0
|
|
20230714,094000,5152800,98500,98500,98500,98500,0
|
|
20230714,093900,5152800,98500,98500,98500,98500,0
|
|
20230714,093800,5152800,98500,98500,98500,98500,0
|
|
20230714,093700,5152800,98500,98500,98500,98500,0
|
|
20230714,093600,5152800,98500,98500,98500,98500,0
|
|
20230714,093500,5152800,98500,98500,98500,98500,0
|
|
20230714,093400,5152800,98500,98500,98500,98500,0
|
|
20230714,093300,5152800,98500,98500,98500,98500,0
|
|
20230714,093200,5152800,98500,98500,98500,98500,0
|
|
20230714,093100,5152800,98500,98500,98500,98500,0
|
|
20230714,093000,5152800,98500,98600,98600,98500,13
|
|
20230714,092900,3871300,99300,99300,99300,99300,0
|
|
20230714,092800,3871300,99300,99300,99300,99300,0
|
|
20230714,092700,3871300,99300,99300,99300,99300,0
|
|
20230714,092600,3871300,99300,99300,99300,99300,0
|
|
20230714,092500,3871300,99300,99300,99300,99300,0
|
|
20230714,092400,3871300,99300,99300,99300,99300,0
|
|
20230714,092300,3871300,99300,99300,99300,99300,0
|
|
20230714,092200,3871300,99300,99300,99300,99300,0
|
|
20230714,092100,3871300,99300,99300,99300,99300,0
|
|
20230714,092000,3871300,99300,99300,99300,99300,0
|
|
20230714,091900,3871300,99300,99300,99300,99300,0
|
|
20230714,091800,3871300,99300,99300,99300,99300,0
|
|
20230714,091700,3871300,99300,99300,99300,99300,0
|
|
20230714,091600,3871300,99300,99300,99300,99300,0
|
|
20230714,091500,3871300,99300,99300,99300,99300,0
|
|
20230714,091400,3871300,99300,99300,99300,99300,0
|
|
20230714,091300,3871300,99300,99300,99300,99300,0
|
|
20230714,091200,3871300,99300,99300,99300,99300,0
|
|
20230714,091100,3871300,99300,99300,99300,99300,0
|
|
20230714,091000,3871300,99300,99300,99300,99300,0
|
|
20230714,090900,3871300,99300,99300,99300,99300,0
|
|
20230714,090800,3871300,99300,99300,99300,99300,0
|
|
20230714,090700,3871300,99300,99300,99300,99300,0
|
|
20230714,090600,3871300,99300,99300,99300,99300,0
|
|
20230714,090500,3871300,99300,99300,99300,99300,0
|
|
20230714,090400,3871300,99300,99300,99300,99300,0
|
|
20230714,090300,3871300,99300,99300,99300,99300,0
|
|
20230714,090200,3871300,99300,99300,99300,99300,0
|
|
20230714,090100,3871300,99300,99300,99300,99300,33
|
|
20230714,090000,594400,99400,98900,99400,98900,6
|