657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195400,11557000,97800,97800,97800,97800,6
|
|
20230717,195300,11557000,97800,97800,97800,97800,0
|
|
20230717,195200,11557000,97800,97800,97800,97800,0
|
|
20230717,195100,11557000,97800,97800,97800,97800,0
|
|
20230717,195000,11557000,97800,97800,97800,97800,0
|
|
20230717,194900,11557000,97800,97800,97800,97800,0
|
|
20230717,194800,11557000,97800,97800,97800,97800,0
|
|
20230717,194700,11557000,97800,97800,97800,97800,0
|
|
20230717,194600,11557000,97800,97800,97800,97800,0
|
|
20230717,194500,11557000,97800,97800,97800,97800,0
|
|
20230717,194400,11557000,97800,97800,97800,97800,0
|
|
20230717,194300,11557000,97800,97800,97800,97800,0
|
|
20230717,194200,11557000,97800,97800,97800,97800,0
|
|
20230717,194100,11557000,97800,97800,97800,97800,0
|
|
20230717,194000,11557000,97800,97800,97800,97800,0
|
|
20230717,193900,11557000,97800,97800,97800,97800,0
|
|
20230717,193800,11557000,97800,97800,97800,97800,0
|
|
20230717,193700,11557000,97800,97800,97800,97800,0
|
|
20230717,193600,11557000,97800,97800,97800,97800,0
|
|
20230717,193500,11557000,97800,97800,97800,97800,0
|
|
20230717,193400,11557000,97800,97800,97800,97800,0
|
|
20230717,193300,11557000,97800,97800,97800,97800,0
|
|
20230717,193200,11557000,97800,97800,97800,97800,0
|
|
20230717,193100,11557000,97800,97800,97800,97800,0
|
|
20230717,193000,11557000,97800,97800,97800,97800,0
|
|
20230717,192900,11557000,97800,97800,97800,97800,0
|
|
20230717,192800,11557000,97800,97800,97800,97800,0
|
|
20230717,192700,11557000,97800,97800,97800,97800,0
|
|
20230717,192600,11557000,97800,97800,97800,97800,0
|
|
20230717,192500,11557000,97800,97800,97800,97800,0
|
|
20230717,192400,11557000,97800,97800,97800,97800,6
|
|
20230717,192300,11557000,97800,97800,97800,97800,0
|
|
20230717,192200,11557000,97800,97800,97800,97800,0
|
|
20230717,192100,11557000,97800,97800,97800,97800,0
|
|
20230717,192000,11557000,97800,97800,97800,97800,0
|
|
20230717,191900,11557000,97800,97800,97800,97800,0
|
|
20230717,191800,11557000,97800,97800,97800,97800,0
|
|
20230717,191700,11557000,97800,97800,97800,97800,0
|
|
20230717,191600,11557000,97800,97800,97800,97800,0
|
|
20230717,191500,11557000,97800,97800,97800,97800,0
|
|
20230717,191400,11557000,97800,97800,97800,97800,0
|
|
20230717,191300,11557000,97800,97800,97800,97800,0
|
|
20230717,191200,11557000,97800,97800,97800,97800,0
|
|
20230717,191100,11557000,97800,97800,97800,97800,0
|
|
20230717,191000,11557000,97800,97800,97800,97800,0
|
|
20230717,190900,11557000,97800,97800,97800,97800,0
|
|
20230717,190800,11557000,97800,97800,97800,97800,0
|
|
20230717,190700,11557000,97800,97800,97800,97800,0
|
|
20230717,190600,11557000,97800,97800,97800,97800,0
|
|
20230717,190500,11557000,97800,97800,97800,97800,0
|
|
20230717,190400,11557000,97800,97800,97800,97800,0
|
|
20230717,190300,11557000,97800,97800,97800,97800,0
|
|
20230717,190200,11557000,97800,97800,97800,97800,0
|
|
20230717,190100,11557000,97800,97800,97800,97800,0
|
|
20230717,190000,11557000,97800,97800,97800,97800,0
|
|
20230717,185900,11557000,97800,97800,97800,97800,0
|
|
20230717,185800,11557000,97800,97800,97800,97800,0
|
|
20230717,185700,11557000,97800,97800,97800,97800,0
|
|
20230717,185600,11557000,97800,97800,97800,97800,0
|
|
20230717,185500,11557000,97800,97800,97800,97800,0
|
|
20230717,185400,11557000,97800,97800,97800,97800,6
|
|
20230717,185300,11557000,97800,97800,97800,97800,0
|
|
20230717,185200,11557000,97800,97800,97800,97800,0
|
|
20230717,185100,11557000,97800,97800,97800,97800,0
|
|
20230717,185000,11557000,97800,97800,97800,97800,0
|
|
20230717,184900,11557000,97800,97800,97800,97800,0
|
|
20230717,184800,11557000,97800,97800,97800,97800,0
|
|
20230717,184700,11557000,97800,97800,97800,97800,0
|
|
20230717,184600,11557000,97800,97800,97800,97800,0
|
|
20230717,184500,11557000,97800,97800,97800,97800,0
|
|
20230717,184400,11557000,97800,97800,97800,97800,0
|
|
20230717,184300,11557000,97800,97800,97800,97800,0
|
|
20230717,184200,11557000,97800,97800,97800,97800,0
|
|
20230717,184100,11557000,97800,97800,97800,97800,0
|
|
20230717,184000,11557000,97800,97800,97800,97800,0
|
|
20230717,183900,11557000,97800,97800,97800,97800,0
|
|
20230717,183800,11557000,97800,97800,97800,97800,0
|
|
20230717,183700,11557000,97800,97800,97800,97800,0
|
|
20230717,183600,11557000,97800,97800,97800,97800,0
|
|
20230717,183500,11557000,97800,97800,97800,97800,0
|
|
20230717,183400,11557000,97800,97800,97800,97800,0
|
|
20230717,183300,11557000,97800,97800,97800,97800,0
|
|
20230717,183200,11557000,97800,97800,97800,97800,0
|
|
20230717,183100,11557000,97800,97800,97800,97800,0
|
|
20230717,183000,11557000,97800,97800,97800,97800,0
|
|
20230717,182900,11557000,97800,97800,97800,97800,0
|
|
20230717,182800,11557000,97800,97800,97800,97800,0
|
|
20230717,182700,11557000,97800,97800,97800,97800,0
|
|
20230717,182600,11557000,97800,97800,97800,97800,0
|
|
20230717,182500,11557000,97800,97800,97800,97800,0
|
|
20230717,182400,11557000,97800,97800,97800,97800,6
|
|
20230717,182300,11557000,97800,97800,97800,97800,0
|
|
20230717,182200,11557000,97800,97800,97800,97800,0
|
|
20230717,182100,11557000,97800,97800,97800,97800,0
|
|
20230717,182000,11557000,97800,97800,97800,97800,0
|
|
20230717,181900,11557000,97800,97800,97800,97800,0
|
|
20230717,181800,11557000,97800,97800,97800,97800,0
|
|
20230717,181700,11557000,97800,97800,97800,97800,0
|
|
20230717,181600,11557000,97800,97800,97800,97800,0
|
|
20230717,181500,11557000,97800,97800,97800,97800,0
|
|
20230717,181400,11557000,97800,97800,97800,97800,0
|
|
20230717,181300,11557000,97800,97800,97800,97800,0
|
|
20230717,181200,11557000,97800,97800,97800,97800,0
|
|
20230717,181100,11557000,97800,97800,97800,97800,0
|
|
20230717,181000,11557000,97800,97800,97800,97800,0
|
|
20230717,180900,11557000,97800,97800,97800,97800,0
|
|
20230717,180800,11557000,97800,97800,97800,97800,0
|
|
20230717,180700,11557000,97800,97800,97800,97800,0
|
|
20230717,180600,11557000,97800,97800,97800,97800,0
|
|
20230717,180500,11557000,97800,97800,97800,97800,0
|
|
20230717,180400,11557000,97800,97800,97800,97800,0
|
|
20230717,180300,11557000,97800,97800,97800,97800,0
|
|
20230717,180200,11557000,97800,97800,97800,97800,0
|
|
20230717,180100,11557000,97800,97800,97800,97800,0
|
|
20230717,180000,11557000,97800,97800,97800,97800,0
|
|
20230717,175900,11557000,97800,97800,97800,97800,0
|
|
20230717,175800,11557000,97800,97800,97800,97800,0
|
|
20230717,175700,11557000,97800,97800,97800,97800,0
|
|
20230717,175600,11557000,97800,97800,97800,97800,0
|
|
20230717,175500,11557000,97800,97800,97800,97800,0
|
|
20230717,175400,11557000,97800,97800,97800,97800,6
|
|
20230717,175300,11557000,97800,97800,97800,97800,0
|
|
20230717,175200,11557000,97800,97800,97800,97800,0
|
|
20230717,175100,11557000,97800,97800,97800,97800,0
|
|
20230717,175000,11557000,97800,97800,97800,97800,0
|
|
20230717,174900,11557000,97800,97800,97800,97800,0
|
|
20230717,174800,11557000,97800,97800,97800,97800,0
|
|
20230717,174700,11557000,97800,97800,97800,97800,0
|
|
20230717,174600,11557000,97800,97800,97800,97800,0
|
|
20230717,174500,11557000,97800,97800,97800,97800,0
|
|
20230717,174400,11557000,97800,97800,97800,97800,0
|
|
20230717,174300,11557000,97800,97800,97800,97800,0
|
|
20230717,174200,11557000,97800,97800,97800,97800,0
|
|
20230717,174100,11557000,97800,97800,97800,97800,0
|
|
20230717,174000,11557000,97800,97800,97800,97800,0
|
|
20230717,173900,11557000,97800,97800,97800,97800,0
|
|
20230717,173800,11557000,97800,97800,97800,97800,0
|
|
20230717,173700,11557000,97800,97800,97800,97800,0
|
|
20230717,173600,11557000,97800,97800,97800,97800,0
|
|
20230717,173500,11557000,97800,97800,97800,97800,0
|
|
20230717,173400,11557000,97800,97800,97800,97800,0
|
|
20230717,173300,11557000,97800,97800,97800,97800,0
|
|
20230717,173200,11557000,97800,97800,97800,97800,0
|
|
20230717,173100,11557000,97800,97800,97800,97800,0
|
|
20230717,173000,11557000,97800,97800,97800,97800,0
|
|
20230717,172900,11557000,97800,97800,97800,97800,0
|
|
20230717,172800,11557000,97800,97800,97800,97800,0
|
|
20230717,172700,11557000,97800,97800,97800,97800,0
|
|
20230717,172600,11557000,97800,97800,97800,97800,0
|
|
20230717,172500,11557000,97800,97800,97800,97800,0
|
|
20230717,172400,11557000,97800,97800,97800,97800,6
|
|
20230717,172300,11557000,97800,97800,97800,97800,0
|
|
20230717,172200,11557000,97800,97800,97800,97800,0
|
|
20230717,172100,11557000,97800,97800,97800,97800,0
|
|
20230717,172000,11557000,97800,97800,97800,97800,0
|
|
20230717,171900,11557000,97800,97800,97800,97800,0
|
|
20230717,171800,11557000,97800,97800,97800,97800,0
|
|
20230717,171700,11557000,97800,97800,97800,97800,0
|
|
20230717,171600,11557000,97800,97800,97800,97800,0
|
|
20230717,171500,11557000,97800,97800,97800,97800,0
|
|
20230717,171400,11557000,97800,97800,97800,97800,0
|
|
20230717,171300,11557000,97800,97800,97800,97800,0
|
|
20230717,171200,11557000,97800,97800,97800,97800,0
|
|
20230717,171100,11557000,97800,97800,97800,97800,0
|
|
20230717,171000,11557000,97800,97800,97800,97800,0
|
|
20230717,170900,11557000,97800,97800,97800,97800,0
|
|
20230717,170800,11557000,97800,97800,97800,97800,0
|
|
20230717,170700,11557000,97800,97800,97800,97800,0
|
|
20230717,170600,11557000,97800,97800,97800,97800,0
|
|
20230717,170500,11557000,97800,97800,97800,97800,0
|
|
20230717,170400,11557000,97800,97800,97800,97800,0
|
|
20230717,170300,11557000,97800,97800,97800,97800,0
|
|
20230717,170200,11557000,97800,97800,97800,97800,0
|
|
20230717,170100,11557000,97800,97800,97800,97800,0
|
|
20230717,170000,11557000,97800,97800,97800,97800,0
|
|
20230717,165900,11557000,97800,97800,97800,97800,0
|
|
20230717,165800,11557000,97800,97800,97800,97800,0
|
|
20230717,165700,11557000,97800,97800,97800,97800,0
|
|
20230717,165600,11557000,97800,97800,97800,97800,0
|
|
20230717,165500,11557000,97800,97800,97800,97800,0
|
|
20230717,165400,11557000,97800,97800,97800,97800,6
|
|
20230717,165300,11557000,97800,97800,97800,97800,0
|
|
20230717,165200,11557000,97800,97800,97800,97800,0
|
|
20230717,165100,11557000,97800,97800,97800,97800,0
|
|
20230717,165000,11557000,97800,97800,97800,97800,0
|
|
20230717,164900,11557000,97800,97800,97800,97800,0
|
|
20230717,164800,11557000,97800,97800,97800,97800,0
|
|
20230717,164700,11557000,97800,97800,97800,97800,0
|
|
20230717,164600,11557000,97800,97800,97800,97800,0
|
|
20230717,164500,11557000,97800,97800,97800,97800,0
|
|
20230717,164400,11557000,97800,97800,97800,97800,0
|
|
20230717,164300,11557000,97800,97800,97800,97800,0
|
|
20230717,164200,11557000,97800,97800,97800,97800,0
|
|
20230717,164100,11557000,97800,97800,97800,97800,0
|
|
20230717,164000,11557000,97800,97800,97800,97800,0
|
|
20230717,163900,11557000,97800,97800,97800,97800,0
|
|
20230717,163800,11557000,97800,97800,97800,97800,0
|
|
20230717,163700,11557000,97800,97800,97800,97800,0
|
|
20230717,163600,11557000,97800,97800,97800,97800,0
|
|
20230717,163500,11557000,97800,97800,97800,97800,0
|
|
20230717,163400,11557000,97800,97800,97800,97800,0
|
|
20230717,163300,11557000,97800,97800,97800,97800,0
|
|
20230717,163200,11557000,97800,97800,97800,97800,0
|
|
20230717,163100,11557000,97800,97800,97800,97800,0
|
|
20230717,163000,11557000,97800,97800,97800,97800,0
|
|
20230717,162900,11557000,97800,97800,97800,97800,0
|
|
20230717,162800,11557000,97800,97800,97800,97800,0
|
|
20230717,162700,11557000,97800,97800,97800,97800,0
|
|
20230717,162600,11557000,97800,97800,97800,97800,0
|
|
20230717,162500,11557000,97800,97800,97800,97800,0
|
|
20230717,162400,11557000,97800,97800,97800,97800,6
|
|
20230717,162300,11557000,97800,97800,97800,97800,0
|
|
20230717,162200,11557000,97800,97800,97800,97800,0
|
|
20230717,162100,11557000,97800,97800,97800,97800,0
|
|
20230717,162000,11557000,97800,97800,97800,97800,0
|
|
20230717,161900,11557000,97800,97800,97800,97800,0
|
|
20230717,161800,11557000,97800,97800,97800,97800,0
|
|
20230717,161700,11557000,97800,97800,97800,97800,0
|
|
20230717,161600,11557000,97800,97800,97800,97800,0
|
|
20230717,161500,11557000,97800,97800,97800,97800,0
|
|
20230717,161400,11557000,97800,97800,97800,97800,0
|
|
20230717,161300,11557000,97800,97800,97800,97800,0
|
|
20230717,161200,11557000,97800,97800,97800,97800,0
|
|
20230717,161100,11557000,97800,97800,97800,97800,0
|
|
20230717,161000,11557000,97800,97800,97800,97800,0
|
|
20230717,160900,11557000,97800,97800,97800,97800,0
|
|
20230717,160800,11557000,97800,97800,97800,97800,0
|
|
20230717,160700,11557000,97800,97800,97800,97800,0
|
|
20230717,160600,11557000,97800,97800,97800,97800,0
|
|
20230717,160500,11557000,97800,97800,97800,97800,0
|
|
20230717,160400,11557000,97800,97800,97800,97800,0
|
|
20230717,160300,11557000,97800,97800,97800,97800,0
|
|
20230717,160200,11557000,97800,97800,97800,97800,0
|
|
20230717,160100,11557000,97800,97800,97800,97800,0
|
|
20230717,160000,11557000,97800,97800,97800,97800,0
|
|
20230717,155900,11557000,97800,97800,97800,97800,0
|
|
20230717,155800,11557000,97800,97800,97800,97800,0
|
|
20230717,155700,11557000,97800,97800,97800,97800,0
|
|
20230717,155600,11557000,97800,97800,97800,97800,0
|
|
20230717,155500,11557000,97800,97800,97800,97800,0
|
|
20230717,155400,11557000,97800,97800,97800,97800,6
|
|
20230717,155300,11557000,97800,97800,97800,97800,0
|
|
20230717,155200,11557000,97800,97800,97800,97800,0
|
|
20230717,155100,11557000,97800,97800,97800,97800,0
|
|
20230717,155000,11557000,97800,97800,97800,97800,0
|
|
20230717,154900,11557000,97800,97800,97800,97800,0
|
|
20230717,154800,11557000,97800,97800,97800,97800,0
|
|
20230717,154700,11557000,97800,97800,97800,97800,0
|
|
20230717,154600,11557000,97800,97800,97800,97800,0
|
|
20230717,154500,11557000,97800,97800,97800,97800,0
|
|
20230717,154400,11557000,97800,97800,97800,97800,0
|
|
20230717,154300,11557000,97800,97800,97800,97800,0
|
|
20230717,154200,11557000,97800,97800,97800,97800,0
|
|
20230717,154100,11557000,97800,97800,97800,97800,0
|
|
20230717,154000,11557000,97800,97800,97800,97800,0
|
|
20230717,153900,11557000,97800,97800,97800,97800,0
|
|
20230717,153800,11557000,97800,97800,97800,97800,0
|
|
20230717,153700,11557000,97800,97800,97800,97800,0
|
|
20230717,153600,11557000,97800,97800,97800,97800,0
|
|
20230717,153500,11557000,97800,97800,97800,97800,0
|
|
20230717,153400,11557000,97800,97800,97800,97800,0
|
|
20230717,153300,11557000,97800,97800,97800,97800,0
|
|
20230717,153200,11557000,97800,97800,97800,97800,0
|
|
20230717,153100,11557000,97800,97800,97800,97800,0
|
|
20230717,153000,11557000,97800,97800,97800,97800,6
|
|
20230717,152900,10970200,97800,97800,97800,97800,0
|
|
20230717,152800,10970200,97800,97800,97800,97800,0
|
|
20230717,152700,10970200,97800,97800,97800,97800,0
|
|
20230717,152600,10970200,97800,97800,97800,97800,0
|
|
20230717,152500,10970200,97800,97800,97800,97800,0
|
|
20230717,152400,10970200,97800,97800,97800,97800,0
|
|
20230717,152300,10970200,97800,97800,97800,97800,0
|
|
20230717,152200,10970200,97800,97800,97800,97800,0
|
|
20230717,152100,10970200,97800,97800,97800,97800,0
|
|
20230717,152000,10970200,97800,97800,97800,97800,0
|
|
20230717,151900,10970200,97800,97800,97800,97800,4
|
|
20230717,151800,10579000,97800,97800,97800,97800,0
|
|
20230717,151700,10579000,97800,97800,97800,97800,0
|
|
20230717,151600,10579000,97800,97800,97800,97800,1
|
|
20230717,151500,10481200,97900,97900,97900,97900,0
|
|
20230717,151400,10481200,97900,97900,97900,97900,0
|
|
20230717,151300,10481200,97900,97900,97900,97900,0
|
|
20230717,151200,10481200,97900,98000,98000,97900,2
|
|
20230717,151100,10285300,97900,98100,98100,97900,4
|
|
20230717,151000,9893100,98100,98100,98100,98100,0
|
|
20230717,150900,9893100,98100,98100,98100,98100,0
|
|
20230717,150800,9893100,98100,98100,98100,98100,0
|
|
20230717,150700,9893100,98100,98100,98100,98100,0
|
|
20230717,150600,9893100,98100,98100,98100,98100,0
|
|
20230717,150500,9893100,98100,98100,98100,98100,0
|
|
20230717,150400,9893100,98100,98100,98100,98100,0
|
|
20230717,150300,9893100,98100,98100,98100,98100,0
|
|
20230717,150200,9893100,98100,98100,98100,98100,0
|
|
20230717,150100,9893100,98100,98100,98100,98100,2
|
|
20230717,150000,9696900,98100,98100,98100,98100,0
|
|
20230717,145900,9696900,98100,98100,98100,98100,0
|
|
20230717,145800,9696900,98100,98100,98100,98100,0
|
|
20230717,145700,9696900,98100,98100,98100,98100,1
|
|
20230717,145600,9598800,97800,97800,97800,97800,0
|
|
20230717,145500,9598800,97800,97800,97800,97800,0
|
|
20230717,145400,9598800,97800,97800,97800,97800,0
|
|
20230717,145300,9598800,97800,97800,97800,97800,1
|
|
20230717,145200,9501000,97900,98300,98300,97900,2
|
|
20230717,145100,9304800,98400,98400,98400,98400,0
|
|
20230717,145000,9304800,98400,98400,98400,98400,0
|
|
20230717,144900,9304800,98400,98400,98400,98400,0
|
|
20230717,144800,9304800,98400,98400,98400,98400,0
|
|
20230717,144700,9304800,98400,98400,98400,98400,0
|
|
20230717,144600,9304800,98400,98400,98400,98400,0
|
|
20230717,144500,9304800,98400,98400,98400,98400,0
|
|
20230717,144400,9304800,98400,98400,98400,98400,0
|
|
20230717,144300,9304800,98400,98400,98400,98400,0
|
|
20230717,144200,9304800,98400,98400,98400,98400,0
|
|
20230717,144100,9304800,98400,98400,98400,98400,0
|
|
20230717,144000,9304800,98400,98400,98400,98400,0
|
|
20230717,143900,9304800,98400,98400,98400,98400,0
|
|
20230717,143800,9304800,98400,98400,98400,98400,5
|
|
20230717,143700,8812800,98400,98400,98400,98400,0
|
|
20230717,143600,8812800,98400,98400,98400,98400,0
|
|
20230717,143500,8812800,98400,98400,98400,98400,0
|
|
20230717,143400,8812800,98400,98400,98400,98400,0
|
|
20230717,143300,8812800,98400,98400,98400,98400,0
|
|
20230717,143200,8812800,98400,98400,98400,98400,0
|
|
20230717,143100,8812800,98400,98400,98400,98400,0
|
|
20230717,143000,8812800,98400,98400,98400,98400,0
|
|
20230717,142900,8812800,98400,98400,98400,98400,0
|
|
20230717,142800,8812800,98400,98400,98400,98400,0
|
|
20230717,142700,8812800,98400,98400,98400,98400,0
|
|
20230717,142600,8812800,98400,98400,98400,98400,0
|
|
20230717,142500,8812800,98400,98400,98400,98400,0
|
|
20230717,142400,8812800,98400,98400,98400,98400,0
|
|
20230717,142300,8812800,98400,98400,98400,98400,0
|
|
20230717,142200,8812800,98400,98400,98400,98400,0
|
|
20230717,142100,8812800,98400,98400,98400,98400,0
|
|
20230717,142000,8812800,98400,98400,98400,98400,3
|
|
20230717,141900,8517600,98500,98500,98500,98500,0
|
|
20230717,141800,8517600,98500,98500,98500,98500,0
|
|
20230717,141700,8517600,98500,98500,98500,98500,0
|
|
20230717,141600,8517600,98500,98500,98500,98500,0
|
|
20230717,141500,8517600,98500,98500,98500,98500,0
|
|
20230717,141400,8517600,98500,98500,98500,98500,0
|
|
20230717,141300,8517600,98500,98500,98500,98500,0
|
|
20230717,141200,8517600,98500,98500,98500,98500,0
|
|
20230717,141100,8517600,98500,98500,98500,98500,0
|
|
20230717,141000,8517600,98500,98500,98500,98500,0
|
|
20230717,140900,8517600,98500,98500,98500,98500,0
|
|
20230717,140800,8517600,98500,98500,98500,98500,0
|
|
20230717,140700,8517600,98500,98500,98500,98500,0
|
|
20230717,140600,8517600,98500,98500,98500,98500,0
|
|
20230717,140500,8517600,98500,98500,98500,98500,0
|
|
20230717,140400,8517600,98500,98500,98500,98500,0
|
|
20230717,140300,8517600,98500,98500,98500,98500,0
|
|
20230717,140200,8517600,98500,98500,98500,98500,0
|
|
20230717,140100,8517600,98500,98500,98500,98500,0
|
|
20230717,140000,8517600,98500,98500,98500,98500,0
|
|
20230717,135900,8517600,98500,98500,98500,98500,1
|
|
20230717,135800,8419100,98600,98600,98600,98600,0
|
|
20230717,135700,8419100,98600,98600,98600,98600,0
|
|
20230717,135600,8419100,98600,98600,98600,98600,0
|
|
20230717,135500,8419100,98600,98600,98600,98600,0
|
|
20230717,135400,8419100,98600,98600,98600,98600,0
|
|
20230717,135300,8419100,98600,98600,98600,98600,0
|
|
20230717,135200,8419100,98600,98600,98600,98600,0
|
|
20230717,135100,8419100,98600,98600,98600,98600,0
|
|
20230717,135000,8419100,98600,98600,98600,98600,0
|
|
20230717,134900,8419100,98600,98600,98600,98600,0
|
|
20230717,134800,8419100,98600,98600,98600,98600,0
|
|
20230717,134700,8419100,98600,98600,98600,98600,3
|
|
20230717,134600,8123300,98600,98600,98600,98600,0
|
|
20230717,134500,8123300,98600,98600,98600,98600,0
|
|
20230717,134400,8123300,98600,98600,98600,98600,0
|
|
20230717,134300,8123300,98600,98600,98600,98600,0
|
|
20230717,134200,8123300,98600,98600,98600,98600,0
|
|
20230717,134100,8123300,98600,98600,98600,98600,0
|
|
20230717,134000,8123300,98600,98600,98600,98600,0
|
|
20230717,133900,8123300,98600,98600,98600,98600,0
|
|
20230717,133800,8123300,98600,98600,98600,98600,0
|
|
20230717,133700,8123300,98600,98600,98600,98600,0
|
|
20230717,133600,8123300,98600,98600,98600,98600,0
|
|
20230717,133500,8123300,98600,98600,98600,98600,0
|
|
20230717,133400,8123300,98600,98600,98600,98600,0
|
|
20230717,133300,8123300,98600,98600,98600,98600,0
|
|
20230717,133200,8123300,98600,98600,98600,98600,0
|
|
20230717,133100,8123300,98600,98600,98600,98600,0
|
|
20230717,133000,8123300,98600,98600,98600,98600,0
|
|
20230717,132900,8123300,98600,98600,98600,98600,0
|
|
20230717,132800,8123300,98600,98600,98600,98600,0
|
|
20230717,132700,8123300,98600,98600,98600,98600,0
|
|
20230717,132600,8123300,98600,98600,98600,98600,0
|
|
20230717,132500,8123300,98600,98600,98600,98600,0
|
|
20230717,132400,8123300,98600,98600,98600,98600,0
|
|
20230717,132300,8123300,98600,98600,98600,98600,0
|
|
20230717,132200,8123300,98600,98600,98600,98600,0
|
|
20230717,132100,8123300,98600,98600,98600,98600,0
|
|
20230717,132000,8123300,98600,98600,98600,98600,0
|
|
20230717,131900,8123300,98600,98600,98600,98600,0
|
|
20230717,131800,8123300,98600,98600,98600,98600,0
|
|
20230717,131700,8123300,98600,98600,98600,98600,0
|
|
20230717,131600,8123300,98600,98600,98600,98600,0
|
|
20230717,131500,8123300,98600,98600,98600,98600,0
|
|
20230717,131400,8123300,98600,98600,98600,98600,0
|
|
20230717,131300,8123300,98600,98600,98600,98600,0
|
|
20230717,131200,8123300,98600,98600,98600,98600,0
|
|
20230717,131100,8123300,98600,98600,98600,98600,0
|
|
20230717,131000,8123300,98600,98600,98600,98600,0
|
|
20230717,130900,8123300,98600,98600,98600,98600,0
|
|
20230717,130800,8123300,98600,98600,98600,98600,0
|
|
20230717,130700,8123300,98600,98600,98600,98600,0
|
|
20230717,130600,8123300,98600,98600,98600,98600,0
|
|
20230717,130500,8123300,98600,98600,98600,98600,0
|
|
20230717,130400,8123300,98600,98600,98600,98600,0
|
|
20230717,130300,8123300,98600,98600,98600,98600,0
|
|
20230717,130200,8123300,98600,98600,98600,98600,0
|
|
20230717,130100,8123300,98600,98600,98600,98600,0
|
|
20230717,130000,8123300,98600,98600,98600,98600,0
|
|
20230717,125900,8123300,98600,98600,98600,98600,0
|
|
20230717,125800,8123300,98600,98600,98600,98600,0
|
|
20230717,125700,8123300,98600,98600,98600,98600,0
|
|
20230717,125600,8123300,98600,98600,98600,98600,0
|
|
20230717,125500,8123300,98600,98600,98600,98600,0
|
|
20230717,125400,8123300,98600,98600,98600,98600,0
|
|
20230717,125300,8123300,98600,98600,98600,98600,0
|
|
20230717,125200,8123300,98600,98600,98600,98600,0
|
|
20230717,125100,8123300,98600,98600,98600,98600,0
|
|
20230717,125000,8123300,98600,98600,98600,98600,0
|
|
20230717,124900,8123300,98600,98600,98600,98600,0
|
|
20230717,124800,8123300,98600,98600,98600,98600,0
|
|
20230717,124700,8123300,98600,98600,98600,98600,0
|
|
20230717,124600,8123300,98600,98600,98600,98600,0
|
|
20230717,124500,8123300,98600,98600,98600,98600,0
|
|
20230717,124400,8123300,98600,98600,98600,98600,0
|
|
20230717,124300,8123300,98600,98600,98600,98600,0
|
|
20230717,124200,8123300,98600,98600,98600,98600,0
|
|
20230717,124100,8123300,98600,98600,98600,98600,0
|
|
20230717,124000,8123300,98600,98600,98600,98600,0
|
|
20230717,123900,8123300,98600,98600,98600,98600,0
|
|
20230717,123800,8123300,98600,98600,98600,98600,0
|
|
20230717,123700,8123300,98600,98600,98600,98600,0
|
|
20230717,123600,8123300,98600,98600,98600,98600,0
|
|
20230717,123500,8123300,98600,98600,98600,98600,0
|
|
20230717,123400,8123300,98600,98600,98600,98600,0
|
|
20230717,123300,8123300,98600,98600,98600,98600,0
|
|
20230717,123200,8123300,98600,98600,98600,98600,0
|
|
20230717,123100,8123300,98600,98600,98600,98600,0
|
|
20230717,123000,8123300,98600,98600,98600,98600,0
|
|
20230717,122900,8123300,98600,98600,98600,98600,0
|
|
20230717,122800,8123300,98600,98600,98600,98600,0
|
|
20230717,122700,8123300,98600,98600,98600,98600,0
|
|
20230717,122600,8123300,98600,98600,98600,98600,0
|
|
20230717,122500,8123300,98600,98600,98600,98600,0
|
|
20230717,122400,8123300,98600,98600,98600,98600,0
|
|
20230717,122300,8123300,98600,98600,98600,98600,0
|
|
20230717,122200,8123300,98600,98600,98600,98600,0
|
|
20230717,122100,8123300,98600,98600,98600,98600,0
|
|
20230717,122000,8123300,98600,98600,98600,98600,0
|
|
20230717,121900,8123300,98600,98600,98600,98600,0
|
|
20230717,121800,8123300,98600,98600,98600,98600,0
|
|
20230717,121700,8123300,98600,98600,98600,98600,6
|
|
20230717,121600,7531700,99000,99000,99000,99000,0
|
|
20230717,121500,7531700,99000,99000,99000,99000,0
|
|
20230717,121400,7531700,99000,99000,99000,99000,0
|
|
20230717,121300,7531700,99000,99000,99000,99000,0
|
|
20230717,121200,7531700,99000,99000,99000,99000,0
|
|
20230717,121100,7531700,99000,99000,99000,99000,0
|
|
20230717,121000,7531700,99000,99000,99000,99000,0
|
|
20230717,120900,7531700,99000,99000,99000,99000,0
|
|
20230717,120800,7531700,99000,99000,99000,99000,0
|
|
20230717,120700,7531700,99000,99000,99000,99000,0
|
|
20230717,120600,7531700,99000,99000,99000,99000,0
|
|
20230717,120500,7531700,99000,99000,99000,99000,0
|
|
20230717,120400,7531700,99000,99000,99000,99000,0
|
|
20230717,120300,7531700,99000,99000,99000,99000,0
|
|
20230717,120200,7531700,99000,99000,99000,99000,0
|
|
20230717,120100,7531700,99000,99000,99000,99000,0
|
|
20230717,120000,7531700,99000,99000,99000,99000,0
|
|
20230717,115900,7531700,99000,99000,99000,99000,0
|
|
20230717,115800,7531700,99000,99000,99000,99000,0
|
|
20230717,115700,7531700,99000,99000,99000,99000,0
|
|
20230717,115600,7531700,99000,99000,99000,99000,0
|
|
20230717,115500,7531700,99000,99000,99000,99000,0
|
|
20230717,115400,7531700,99000,99000,99000,99000,0
|
|
20230717,115300,7531700,99000,99000,99000,99000,0
|
|
20230717,115200,7531700,99000,99000,99000,99000,0
|
|
20230717,115100,7531700,99000,99000,99000,99000,0
|
|
20230717,115000,7531700,99000,99000,99000,99000,0
|
|
20230717,114900,7531700,99000,99000,99000,99000,0
|
|
20230717,114800,7531700,99000,99000,99000,99000,0
|
|
20230717,114700,7531700,99000,99000,99000,99000,0
|
|
20230717,114600,7531700,99000,99000,99000,99000,0
|
|
20230717,114500,7531700,99000,99000,99000,99000,0
|
|
20230717,114400,7531700,99000,99000,99000,99000,0
|
|
20230717,114300,7531700,99000,99000,99000,99000,0
|
|
20230717,114200,7531700,99000,99000,99000,99000,0
|
|
20230717,114100,7531700,99000,99000,99000,99000,0
|
|
20230717,114000,7531700,99000,99000,99000,99000,0
|
|
20230717,113900,7531700,99000,99000,99000,99000,0
|
|
20230717,113800,7531700,99000,99000,99000,99000,0
|
|
20230717,113700,7531700,99000,99000,99000,99000,0
|
|
20230717,113600,7531700,99000,99000,99000,99000,0
|
|
20230717,113500,7531700,99000,99000,99000,99000,0
|
|
20230717,113400,7531700,99000,99000,99000,99000,0
|
|
20230717,113300,7531700,99000,99000,99000,99000,0
|
|
20230717,113200,7531700,99000,99000,99000,99000,0
|
|
20230717,113100,7531700,99000,99000,99000,99000,0
|
|
20230717,113000,7531700,99000,99000,99000,99000,0
|
|
20230717,112900,7531700,99000,99000,99000,99000,0
|
|
20230717,112800,7531700,99000,99000,99000,99000,0
|
|
20230717,112700,7531700,99000,99000,99000,99000,0
|
|
20230717,112600,7531700,99000,99000,99000,99000,1
|
|
20230717,112500,7432700,98600,98600,98600,98600,0
|
|
20230717,112400,7432700,98600,98600,98600,98600,0
|
|
20230717,112300,7432700,98600,98600,98600,98600,0
|
|
20230717,112200,7432700,98600,98600,98600,98600,5
|
|
20230717,112100,6939700,98900,98900,98900,98900,0
|
|
20230717,112000,6939700,98900,98900,98900,98900,0
|
|
20230717,111900,6939700,98900,98900,98900,98900,0
|
|
20230717,111800,6939700,98900,98900,98900,98900,0
|
|
20230717,111700,6939700,98900,98900,98900,98900,0
|
|
20230717,111600,6939700,98900,98900,98900,98900,0
|
|
20230717,111500,6939700,98900,98900,98900,98900,0
|
|
20230717,111400,6939700,98900,98900,98900,98900,0
|
|
20230717,111300,6939700,98900,98900,98900,98900,0
|
|
20230717,111200,6939700,98900,98900,98900,98900,7
|
|
20230717,111100,6247400,99000,99000,99000,99000,0
|
|
20230717,111000,6247400,99000,99000,99000,99000,0
|
|
20230717,110900,6247400,99000,99000,99000,99000,0
|
|
20230717,110800,6247400,99000,99000,99000,99000,0
|
|
20230717,110700,6247400,99000,99000,99000,99000,0
|
|
20230717,110600,6247400,99000,99000,99000,99000,0
|
|
20230717,110500,6247400,99000,99000,99000,99000,0
|
|
20230717,110400,6247400,99000,99000,99000,99000,0
|
|
20230717,110300,6247400,99000,99000,99000,99000,0
|
|
20230717,110200,6247400,99000,99000,99000,99000,0
|
|
20230717,110100,6247400,99000,99000,99000,99000,0
|
|
20230717,110000,6247400,99000,99000,99000,99000,0
|
|
20230717,105900,6247400,99000,99000,99000,99000,0
|
|
20230717,105800,6247400,99000,99000,99000,99000,0
|
|
20230717,105700,6247400,99000,99000,99000,99000,0
|
|
20230717,105600,6247400,99000,99000,99000,99000,0
|
|
20230717,105500,6247400,99000,99000,99000,99000,0
|
|
20230717,105400,6247400,99000,99000,99000,99000,0
|
|
20230717,105300,6247400,99000,99000,99000,99000,0
|
|
20230717,105200,6247400,99000,99000,99000,99000,0
|
|
20230717,105100,6247400,99000,99000,99000,99000,0
|
|
20230717,105000,6247400,99000,99000,99000,99000,0
|
|
20230717,104900,6247400,99000,99000,99000,99000,0
|
|
20230717,104800,6247400,99000,99000,99000,99000,0
|
|
20230717,104700,6247400,99000,99000,99000,99000,0
|
|
20230717,104600,6247400,99000,99000,99000,99000,0
|
|
20230717,104500,6247400,99000,99000,99000,99000,0
|
|
20230717,104400,6247400,99000,99000,99000,99000,0
|
|
20230717,104300,6247400,99000,99000,99000,99000,0
|
|
20230717,104200,6247400,99000,99000,99000,99000,0
|
|
20230717,104100,6247400,99000,99000,99000,99000,0
|
|
20230717,104000,6247400,99000,99000,99000,99000,0
|
|
20230717,103900,6247400,99000,99000,99000,99000,0
|
|
20230717,103800,6247400,99000,99000,99000,99000,0
|
|
20230717,103700,6247400,99000,99000,99000,99000,0
|
|
20230717,103600,6247400,99000,99000,99000,99000,0
|
|
20230717,103500,6247400,99000,99000,99000,99000,0
|
|
20230717,103400,6247400,99000,99000,99000,99000,0
|
|
20230717,103300,6247400,99000,99000,99000,99000,0
|
|
20230717,103200,6247400,99000,99000,99000,99000,0
|
|
20230717,103100,6247400,99000,99000,99000,99000,0
|
|
20230717,103000,6247400,99000,99000,99000,99000,0
|
|
20230717,102900,6247400,99000,99000,99000,99000,0
|
|
20230717,102800,6247400,99000,99000,99000,99000,0
|
|
20230717,102700,6247400,99000,99000,99000,99000,0
|
|
20230717,102600,6247400,99000,99000,99000,99000,0
|
|
20230717,102500,6247400,99000,99000,99000,99000,0
|
|
20230717,102400,6247400,99000,99000,99000,99000,0
|
|
20230717,102300,6247400,99000,99000,99000,99000,0
|
|
20230717,102200,6247400,99000,99000,99000,99000,0
|
|
20230717,102100,6247400,99000,99000,99000,99000,0
|
|
20230717,102000,6247400,99000,99000,99000,99000,0
|
|
20230717,101900,6247400,99000,99000,99000,99000,0
|
|
20230717,101800,6247400,99000,99000,99000,99000,0
|
|
20230717,101700,6247400,99000,99000,99000,99000,0
|
|
20230717,101600,6247400,99000,99000,99000,99000,0
|
|
20230717,101500,6247400,99000,99000,99000,99000,0
|
|
20230717,101400,6247400,99000,99000,99000,99000,0
|
|
20230717,101300,6247400,99000,99000,99000,99000,0
|
|
20230717,101200,6247400,99000,99000,99000,99000,0
|
|
20230717,101100,6247400,99000,99000,99000,99000,0
|
|
20230717,101000,6247400,99000,99000,99000,99000,0
|
|
20230717,100900,6247400,99000,99000,99000,99000,0
|
|
20230717,100800,6247400,99000,99000,99000,99000,0
|
|
20230717,100700,6247400,99000,99000,99000,99000,1
|
|
20230717,100600,6148400,99000,99000,99000,99000,0
|
|
20230717,100500,6148400,99000,99000,99000,99000,0
|
|
20230717,100400,6148400,99000,99000,99000,99000,0
|
|
20230717,100300,6148400,99000,99000,99000,99000,0
|
|
20230717,100200,6148400,99000,99000,99000,99000,0
|
|
20230717,100100,6148400,99000,99000,99000,99000,0
|
|
20230717,100000,6148400,99000,99000,99000,99000,0
|
|
20230717,095900,6148400,99000,99000,99000,99000,0
|
|
20230717,095800,6148400,99000,99000,99000,99000,10
|
|
20230717,095700,5158400,99100,99100,99100,99100,0
|
|
20230717,095600,5158400,99100,99100,99100,99100,0
|
|
20230717,095500,5158400,99100,99100,99100,99100,0
|
|
20230717,095400,5158400,99100,99100,99100,99100,0
|
|
20230717,095300,5158400,99100,99100,99100,99100,0
|
|
20230717,095200,5158400,99100,99100,99100,99100,0
|
|
20230717,095100,5158400,99100,99100,99100,99100,0
|
|
20230717,095000,5158400,99100,99100,99100,99100,0
|
|
20230717,094900,5158400,99100,99100,99100,99100,0
|
|
20230717,094800,5158400,99100,99100,99100,99100,0
|
|
20230717,094700,5158400,99100,99100,99100,99100,0
|
|
20230717,094600,5158400,99100,99100,99100,99100,0
|
|
20230717,094500,5158400,99100,99100,99100,99100,0
|
|
20230717,094400,5158400,99100,99100,99100,99100,0
|
|
20230717,094300,5158400,99100,99100,99100,99100,0
|
|
20230717,094200,5158400,99100,99100,99100,99100,0
|
|
20230717,094100,5158400,99100,99100,99100,99100,0
|
|
20230717,094000,5158400,99100,99100,99100,99100,0
|
|
20230717,093900,5158400,99100,99100,99100,99100,0
|
|
20230717,093800,5158400,99100,99100,99100,99100,0
|
|
20230717,093700,5158400,99100,99100,99100,99100,0
|
|
20230717,093600,5158400,99100,99100,99100,99100,0
|
|
20230717,093500,5158400,99100,99100,99100,99100,0
|
|
20230717,093400,5158400,99100,99100,99100,99100,0
|
|
20230717,093300,5158400,99100,99100,99100,99100,0
|
|
20230717,093200,5158400,99100,99100,99100,99100,0
|
|
20230717,093100,5158400,99100,99100,99100,99100,0
|
|
20230717,093000,5158400,99100,99100,99100,99100,0
|
|
20230717,092900,5158400,99100,99100,99100,99100,0
|
|
20230717,092800,5158400,99100,99100,99100,99100,0
|
|
20230717,092700,5158400,99100,99100,99100,99100,0
|
|
20230717,092600,5158400,99100,99100,99100,99100,0
|
|
20230717,092500,5158400,99100,99100,99100,99100,0
|
|
20230717,092400,5158400,99100,99100,99100,99100,0
|
|
20230717,092300,5158400,99100,99100,99100,99100,0
|
|
20230717,092200,5158400,99100,99100,99100,99100,0
|
|
20230717,092100,5158400,99100,99100,99100,99100,0
|
|
20230717,092000,5158400,99100,99100,99100,99100,0
|
|
20230717,091900,5158400,99100,99100,99100,99100,1
|
|
20230717,091800,5059300,99300,99300,99300,99300,0
|
|
20230717,091700,5059300,99300,99300,99300,99300,0
|
|
20230717,091600,5059300,99300,99300,99300,99300,0
|
|
20230717,091500,5059300,99300,99300,99300,99300,0
|
|
20230717,091400,5059300,99300,99300,99300,99300,0
|
|
20230717,091300,5059300,99300,99300,99300,99300,0
|
|
20230717,091200,5059300,99300,99300,99300,99300,0
|
|
20230717,091100,5059300,99300,99300,99300,99300,0
|
|
20230717,091000,5059300,99300,99300,99300,99300,0
|
|
20230717,090900,5059300,99300,99300,99300,99300,0
|
|
20230717,090800,5059300,99300,99300,99300,99300,0
|
|
20230717,090700,5059300,99300,99300,99300,99300,0
|
|
20230717,090600,5059300,99300,99300,99300,99300,0
|
|
20230717,090500,5059300,99300,99300,99300,99300,0
|
|
20230717,090400,5059300,99300,99300,99300,99300,0
|
|
20230717,090300,5059300,99300,99300,99300,99300,0
|
|
20230717,090200,5059300,99300,99300,99300,99300,0
|
|
20230717,090100,5059300,99300,99300,99300,99300,0
|
|
20230717,090000,5059300,99300,99200,99300,99200,51
|