661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,195800,155215100,99000,99000,99000,99000,131
|
|
20230718,195700,155215100,99000,99000,99000,99000,0
|
|
20230718,195600,155215100,99000,99000,99000,99000,0
|
|
20230718,195500,155215100,99000,99000,99000,99000,0
|
|
20230718,195400,155215100,99000,99000,99000,99000,0
|
|
20230718,195300,155215100,99000,99000,99000,99000,0
|
|
20230718,195200,155215100,99000,99000,99000,99000,0
|
|
20230718,195100,155215100,99000,99000,99000,99000,0
|
|
20230718,195000,155215100,99000,99000,99000,99000,0
|
|
20230718,194900,155215100,99000,99000,99000,99000,0
|
|
20230718,194800,155215100,99000,99000,99000,99000,0
|
|
20230718,194700,155215100,99000,99000,99000,99000,0
|
|
20230718,194600,155215100,99000,99000,99000,99000,0
|
|
20230718,194500,155215100,99000,99000,99000,99000,0
|
|
20230718,194400,155215100,99000,99000,99000,99000,0
|
|
20230718,194300,155215100,99000,99000,99000,99000,0
|
|
20230718,194200,155215100,99000,99000,99000,99000,0
|
|
20230718,194100,155215100,99000,99000,99000,99000,0
|
|
20230718,194000,155215100,99000,99000,99000,99000,0
|
|
20230718,193900,155215100,99000,99000,99000,99000,0
|
|
20230718,193800,155215100,99000,99000,99000,99000,0
|
|
20230718,193700,155215100,99000,99000,99000,99000,0
|
|
20230718,193600,155215100,99000,99000,99000,99000,0
|
|
20230718,193500,155215100,99000,99000,99000,99000,0
|
|
20230718,193400,155215100,99000,99000,99000,99000,0
|
|
20230718,193300,155215100,99000,99000,99000,99000,0
|
|
20230718,193200,155215100,99000,99000,99000,99000,0
|
|
20230718,193100,155215100,99000,99000,99000,99000,0
|
|
20230718,193000,155215100,99000,99000,99000,99000,0
|
|
20230718,192900,155215100,99000,99000,99000,99000,0
|
|
20230718,192800,155215100,99000,99000,99000,99000,131
|
|
20230718,192700,155215100,99000,99000,99000,99000,0
|
|
20230718,192600,155215100,99000,99000,99000,99000,0
|
|
20230718,192500,155215100,99000,99000,99000,99000,0
|
|
20230718,192400,155215100,99000,99000,99000,99000,0
|
|
20230718,192300,155215100,99000,99000,99000,99000,0
|
|
20230718,192200,155215100,99000,99000,99000,99000,0
|
|
20230718,192100,155215100,99000,99000,99000,99000,0
|
|
20230718,192000,155215100,99000,99000,99000,99000,0
|
|
20230718,191900,155215100,99000,99000,99000,99000,0
|
|
20230718,191800,155215100,99000,99000,99000,99000,0
|
|
20230718,191700,155215100,99000,99000,99000,99000,0
|
|
20230718,191600,155215100,99000,99000,99000,99000,0
|
|
20230718,191500,155215100,99000,99000,99000,99000,0
|
|
20230718,191400,155215100,99000,99000,99000,99000,0
|
|
20230718,191300,155215100,99000,99000,99000,99000,0
|
|
20230718,191200,155215100,99000,99000,99000,99000,0
|
|
20230718,191100,155215100,99000,99000,99000,99000,0
|
|
20230718,191000,155215100,99000,99000,99000,99000,0
|
|
20230718,190900,155215100,99000,99000,99000,99000,0
|
|
20230718,190800,155215100,99000,99000,99000,99000,0
|
|
20230718,190700,155215100,99000,99000,99000,99000,0
|
|
20230718,190600,155215100,99000,99000,99000,99000,0
|
|
20230718,190500,155215100,99000,99000,99000,99000,0
|
|
20230718,190400,155215100,99000,99000,99000,99000,0
|
|
20230718,190300,155215100,99000,99000,99000,99000,0
|
|
20230718,190200,155215100,99000,99000,99000,99000,0
|
|
20230718,190100,155215100,99000,99000,99000,99000,0
|
|
20230718,190000,155215100,99000,99000,99000,99000,0
|
|
20230718,185900,155215100,99000,99000,99000,99000,0
|
|
20230718,185800,155215100,99000,99000,99000,99000,131
|
|
20230718,185700,155215100,99000,99000,99000,99000,0
|
|
20230718,185600,155215100,99000,99000,99000,99000,0
|
|
20230718,185500,155215100,99000,99000,99000,99000,0
|
|
20230718,185400,155215100,99000,99000,99000,99000,0
|
|
20230718,185300,155215100,99000,99000,99000,99000,0
|
|
20230718,185200,155215100,99000,99000,99000,99000,0
|
|
20230718,185100,155215100,99000,99000,99000,99000,0
|
|
20230718,185000,155215100,99000,99000,99000,99000,0
|
|
20230718,184900,155215100,99000,99000,99000,99000,0
|
|
20230718,184800,155215100,99000,99000,99000,99000,0
|
|
20230718,184700,155215100,99000,99000,99000,99000,0
|
|
20230718,184600,155215100,99000,99000,99000,99000,0
|
|
20230718,184500,155215100,99000,99000,99000,99000,0
|
|
20230718,184400,155215100,99000,99000,99000,99000,0
|
|
20230718,184300,155215100,99000,99000,99000,99000,0
|
|
20230718,184200,155215100,99000,99000,99000,99000,0
|
|
20230718,184100,155215100,99000,99000,99000,99000,0
|
|
20230718,184000,155215100,99000,99000,99000,99000,0
|
|
20230718,183900,155215100,99000,99000,99000,99000,0
|
|
20230718,183800,155215100,99000,99000,99000,99000,0
|
|
20230718,183700,155215100,99000,99000,99000,99000,0
|
|
20230718,183600,155215100,99000,99000,99000,99000,0
|
|
20230718,183500,155215100,99000,99000,99000,99000,0
|
|
20230718,183400,155215100,99000,99000,99000,99000,0
|
|
20230718,183300,155215100,99000,99000,99000,99000,0
|
|
20230718,183200,155215100,99000,99000,99000,99000,0
|
|
20230718,183100,155215100,99000,99000,99000,99000,0
|
|
20230718,183000,155215100,99000,99000,99000,99000,0
|
|
20230718,182900,155215100,99000,99000,99000,99000,0
|
|
20230718,182800,155215100,99000,99000,99000,99000,131
|
|
20230718,182700,155215100,99000,99000,99000,99000,0
|
|
20230718,182600,155215100,99000,99000,99000,99000,0
|
|
20230718,182500,155215100,99000,99000,99000,99000,0
|
|
20230718,182400,155215100,99000,99000,99000,99000,0
|
|
20230718,182300,155215100,99000,99000,99000,99000,0
|
|
20230718,182200,155215100,99000,99000,99000,99000,0
|
|
20230718,182100,155215100,99000,99000,99000,99000,0
|
|
20230718,182000,155215100,99000,99000,99000,99000,0
|
|
20230718,181900,155215100,99000,99000,99000,99000,0
|
|
20230718,181800,155215100,99000,99000,99000,99000,0
|
|
20230718,181700,155215100,99000,99000,99000,99000,0
|
|
20230718,181600,155215100,99000,99000,99000,99000,0
|
|
20230718,181500,155215100,99000,99000,99000,99000,0
|
|
20230718,181400,155215100,99000,99000,99000,99000,0
|
|
20230718,181300,155215100,99000,99000,99000,99000,0
|
|
20230718,181200,155215100,99000,99000,99000,99000,0
|
|
20230718,181100,155215100,99000,99000,99000,99000,0
|
|
20230718,181000,155215100,99000,99000,99000,99000,0
|
|
20230718,180900,155215100,99000,99000,99000,99000,0
|
|
20230718,180800,155215100,99000,99000,99000,99000,0
|
|
20230718,180700,155215100,99000,99000,99000,99000,0
|
|
20230718,180600,155215100,99000,99000,99000,99000,0
|
|
20230718,180500,155215100,99000,99000,99000,99000,0
|
|
20230718,180400,155215100,99000,99000,99000,99000,0
|
|
20230718,180300,155215100,99000,99000,99000,99000,0
|
|
20230718,180200,155215100,99000,99000,99000,99000,0
|
|
20230718,180100,155215100,99000,99000,99000,99000,0
|
|
20230718,180000,155215100,99000,99000,99000,99000,0
|
|
20230718,175900,155215100,99000,99000,99000,99000,0
|
|
20230718,175800,155215100,99000,99000,99000,99000,131
|
|
20230718,175700,155215100,99000,99000,99000,99000,0
|
|
20230718,175600,155215100,99000,99000,99000,99000,0
|
|
20230718,175500,155215100,99000,99000,99000,99000,0
|
|
20230718,175400,155215100,99000,99000,99000,99000,0
|
|
20230718,175300,155215100,99000,99000,99000,99000,0
|
|
20230718,175200,155215100,99000,99000,99000,99000,0
|
|
20230718,175100,155215100,99000,99000,99000,99000,0
|
|
20230718,175000,155215100,99000,99000,99000,99000,0
|
|
20230718,174900,155215100,99000,99000,99000,99000,0
|
|
20230718,174800,155215100,99000,99000,99000,99000,0
|
|
20230718,174700,155215100,99000,99000,99000,99000,0
|
|
20230718,174600,155215100,99000,99000,99000,99000,0
|
|
20230718,174500,155215100,99000,99000,99000,99000,0
|
|
20230718,174400,155215100,99000,99000,99000,99000,0
|
|
20230718,174300,155215100,99000,99000,99000,99000,0
|
|
20230718,174200,155215100,99000,99000,99000,99000,0
|
|
20230718,174100,155215100,99000,99000,99000,99000,0
|
|
20230718,174000,155215100,99000,99000,99000,99000,0
|
|
20230718,173900,155215100,99000,99000,99000,99000,0
|
|
20230718,173800,155215100,99000,99000,99000,99000,0
|
|
20230718,173700,155215100,99000,99000,99000,99000,0
|
|
20230718,173600,155215100,99000,99000,99000,99000,0
|
|
20230718,173500,155215100,99000,99000,99000,99000,0
|
|
20230718,173400,155215100,99000,99000,99000,99000,0
|
|
20230718,173300,155215100,99000,99000,99000,99000,0
|
|
20230718,173200,155215100,99000,99000,99000,99000,0
|
|
20230718,173100,155215100,99000,99000,99000,99000,0
|
|
20230718,173000,155215100,99000,99000,99000,99000,0
|
|
20230718,172900,155215100,99000,99000,99000,99000,0
|
|
20230718,172800,155215100,99000,99000,99000,99000,131
|
|
20230718,172700,155215100,99000,99000,99000,99000,0
|
|
20230718,172600,155215100,99000,99000,99000,99000,0
|
|
20230718,172500,155215100,99000,99000,99000,99000,0
|
|
20230718,172400,155215100,99000,99000,99000,99000,0
|
|
20230718,172300,155215100,99000,99000,99000,99000,0
|
|
20230718,172200,155215100,99000,99000,99000,99000,0
|
|
20230718,172100,155215100,99000,99000,99000,99000,0
|
|
20230718,172000,155215100,99000,99000,99000,99000,0
|
|
20230718,171900,155215100,99000,99000,99000,99000,0
|
|
20230718,171800,155215100,99000,99000,99000,99000,0
|
|
20230718,171700,155215100,99000,99000,99000,99000,0
|
|
20230718,171600,155215100,99000,99000,99000,99000,0
|
|
20230718,171500,155215100,99000,99000,99000,99000,0
|
|
20230718,171400,155215100,99000,99000,99000,99000,0
|
|
20230718,171300,155215100,99000,99000,99000,99000,0
|
|
20230718,171200,155215100,99000,99000,99000,99000,0
|
|
20230718,171100,155215100,99000,99000,99000,99000,0
|
|
20230718,171000,155215100,99000,99000,99000,99000,0
|
|
20230718,170900,155215100,99000,99000,99000,99000,0
|
|
20230718,170800,155215100,99000,99000,99000,99000,0
|
|
20230718,170700,155215100,99000,99000,99000,99000,0
|
|
20230718,170600,155215100,99000,99000,99000,99000,0
|
|
20230718,170500,155215100,99000,99000,99000,99000,0
|
|
20230718,170400,155215100,99000,99000,99000,99000,0
|
|
20230718,170300,155215100,99000,99000,99000,99000,0
|
|
20230718,170200,155215100,99000,99000,99000,99000,0
|
|
20230718,170100,155215100,99000,99000,99000,99000,0
|
|
20230718,170000,155215100,99000,99000,99000,99000,0
|
|
20230718,165900,155215100,99000,99000,99000,99000,0
|
|
20230718,165800,155215100,99000,99000,99000,99000,131
|
|
20230718,165700,155215100,99000,99000,99000,99000,0
|
|
20230718,165600,155215100,99000,99000,99000,99000,0
|
|
20230718,165500,155215100,99000,99000,99000,99000,0
|
|
20230718,165400,155215100,99000,99000,99000,99000,0
|
|
20230718,165300,155215100,99000,99000,99000,99000,0
|
|
20230718,165200,155215100,99000,99000,99000,99000,0
|
|
20230718,165100,155215100,99000,99000,99000,99000,0
|
|
20230718,165000,155215100,99000,99000,99000,99000,0
|
|
20230718,164900,155215100,99000,99000,99000,99000,0
|
|
20230718,164800,155215100,99000,99000,99000,99000,0
|
|
20230718,164700,155215100,99000,99000,99000,99000,0
|
|
20230718,164600,155215100,99000,99000,99000,99000,0
|
|
20230718,164500,155215100,99000,99000,99000,99000,0
|
|
20230718,164400,155215100,99000,99000,99000,99000,0
|
|
20230718,164300,155215100,99000,99000,99000,99000,0
|
|
20230718,164200,155215100,99000,99000,99000,99000,0
|
|
20230718,164100,155215100,99000,99000,99000,99000,0
|
|
20230718,164000,155215100,99000,99000,99000,99000,0
|
|
20230718,163900,155215100,99000,99000,99000,99000,0
|
|
20230718,163800,155215100,99000,99000,99000,99000,0
|
|
20230718,163700,155215100,99000,99000,99000,99000,0
|
|
20230718,163600,155215100,99000,99000,99000,99000,0
|
|
20230718,163500,155215100,99000,99000,99000,99000,0
|
|
20230718,163400,155215100,99000,99000,99000,99000,0
|
|
20230718,163300,155215100,99000,99000,99000,99000,0
|
|
20230718,163200,155215100,99000,99000,99000,99000,0
|
|
20230718,163100,155215100,99000,99000,99000,99000,0
|
|
20230718,163000,155215100,99000,99000,99000,99000,0
|
|
20230718,162900,155215100,99000,99000,99000,99000,0
|
|
20230718,162800,155215100,99000,99000,99000,99000,131
|
|
20230718,162700,155215100,99000,99000,99000,99000,0
|
|
20230718,162600,155215100,99000,99000,99000,99000,0
|
|
20230718,162500,155215100,99000,99000,99000,99000,0
|
|
20230718,162400,155215100,99000,99000,99000,99000,0
|
|
20230718,162300,155215100,99000,99000,99000,99000,0
|
|
20230718,162200,155215100,99000,99000,99000,99000,0
|
|
20230718,162100,155215100,99000,99000,99000,99000,0
|
|
20230718,162000,155215100,99000,99000,99000,99000,0
|
|
20230718,161900,155215100,99000,99000,99000,99000,0
|
|
20230718,161800,155215100,99000,99000,99000,99000,0
|
|
20230718,161700,155215100,99000,99000,99000,99000,0
|
|
20230718,161600,155215100,99000,99000,99000,99000,0
|
|
20230718,161500,155215100,99000,99000,99000,99000,0
|
|
20230718,161400,155215100,99000,99000,99000,99000,0
|
|
20230718,161300,155215100,99000,99000,99000,99000,0
|
|
20230718,161200,155215100,99000,99000,99000,99000,0
|
|
20230718,161100,155215100,99000,99000,99000,99000,0
|
|
20230718,161000,155215100,99000,99000,99000,99000,0
|
|
20230718,160900,155215100,99000,99000,99000,99000,0
|
|
20230718,160800,155215100,99000,99000,99000,99000,0
|
|
20230718,160700,155215100,99000,99000,99000,99000,0
|
|
20230718,160600,155215100,99000,99000,99000,99000,0
|
|
20230718,160500,155215100,99000,99000,99000,99000,0
|
|
20230718,160400,155215100,99000,99000,99000,99000,0
|
|
20230718,160300,155215100,99000,99000,99000,99000,0
|
|
20230718,160200,155215100,99000,99000,99000,99000,0
|
|
20230718,160100,155215100,99000,99000,99000,99000,0
|
|
20230718,160000,155215100,99000,99000,99000,99000,0
|
|
20230718,155900,155215100,99000,99000,99000,99000,0
|
|
20230718,155800,155215100,99000,99000,99000,99000,131
|
|
20230718,155700,155215100,99000,99000,99000,99000,0
|
|
20230718,155600,155215100,99000,99000,99000,99000,0
|
|
20230718,155500,155215100,99000,99000,99000,99000,0
|
|
20230718,155400,155215100,99000,99000,99000,99000,0
|
|
20230718,155300,155215100,99000,99000,99000,99000,0
|
|
20230718,155200,155215100,99000,99000,99000,99000,0
|
|
20230718,155100,155215100,99000,99000,99000,99000,0
|
|
20230718,155000,155215100,99000,99000,99000,99000,0
|
|
20230718,154900,155215100,99000,99000,99000,99000,0
|
|
20230718,154800,155215100,99000,99000,99000,99000,0
|
|
20230718,154700,155215100,99000,99000,99000,99000,0
|
|
20230718,154600,155215100,99000,99000,99000,99000,0
|
|
20230718,154500,155215100,99000,99000,99000,99000,0
|
|
20230718,154400,155215100,99000,99000,99000,99000,0
|
|
20230718,154300,155215100,99000,99000,99000,99000,0
|
|
20230718,154200,155215100,99000,99000,99000,99000,0
|
|
20230718,154100,155215100,99000,99000,99000,99000,0
|
|
20230718,154000,155215100,99000,99000,99000,99000,0
|
|
20230718,153900,155215100,99000,99000,99000,99000,0
|
|
20230718,153800,155215100,99000,99000,99000,99000,0
|
|
20230718,153700,155215100,99000,99000,99000,99000,0
|
|
20230718,153600,155215100,99000,99000,99000,99000,0
|
|
20230718,153500,155215100,99000,99000,99000,99000,0
|
|
20230718,153400,155215100,99000,99000,99000,99000,0
|
|
20230718,153300,155215100,99000,99000,99000,99000,0
|
|
20230718,153200,155215100,99000,99000,99000,99000,0
|
|
20230718,153100,155215100,99000,99000,99000,99000,0
|
|
20230718,153000,155215100,99000,99000,99000,99000,131
|
|
20230718,152900,142246100,97300,97300,97300,97300,0
|
|
20230718,152800,142246100,97300,97300,97300,97300,0
|
|
20230718,152700,142246100,97300,97300,97300,97300,0
|
|
20230718,152600,142246100,97300,97300,97300,97300,0
|
|
20230718,152500,142246100,97300,97300,97300,97300,0
|
|
20230718,152400,142246100,97300,97300,97300,97300,0
|
|
20230718,152300,142246100,97300,97300,97300,97300,0
|
|
20230718,152200,142246100,97300,97300,97300,97300,0
|
|
20230718,152100,142246100,97300,97300,97300,97300,0
|
|
20230718,152000,142246100,97300,97300,97300,97300,0
|
|
20230718,151900,142246100,97300,97300,97300,97300,0
|
|
20230718,151800,142246100,97300,97300,97300,97300,0
|
|
20230718,151700,142246100,97300,97300,97300,97300,0
|
|
20230718,151600,142246100,97300,97300,97300,97300,10
|
|
20230718,151500,141273100,97300,97300,97300,97300,1
|
|
20230718,151400,141175800,97100,97100,97100,97100,0
|
|
20230718,151300,141175800,97100,97100,97100,97100,0
|
|
20230718,151200,141175800,97100,97100,97100,97100,0
|
|
20230718,151100,141175800,97100,97100,97100,97100,0
|
|
20230718,151000,141175800,97100,97100,97100,97100,1
|
|
20230718,150900,141078700,97100,97100,97100,97100,0
|
|
20230718,150800,141078700,97100,97100,97100,97100,0
|
|
20230718,150700,141078700,97100,97100,97100,97100,0
|
|
20230718,150600,141078700,97100,97100,97100,97100,0
|
|
20230718,150500,141078700,97100,97100,97100,97100,0
|
|
20230718,150400,141078700,97100,97100,97100,97100,0
|
|
20230718,150300,141078700,97100,97100,97100,97100,0
|
|
20230718,150200,141078700,97100,97100,97100,97100,1
|
|
20230718,150100,140981600,97200,97200,97200,97200,0
|
|
20230718,150000,140981600,97200,97200,97200,97200,0
|
|
20230718,145900,140981600,97200,97200,97200,97200,0
|
|
20230718,145800,140981600,97200,97200,97200,97200,0
|
|
20230718,145700,140981600,97200,97200,97200,97200,0
|
|
20230718,145600,140981600,97200,97200,97200,97200,0
|
|
20230718,145500,140981600,97200,97200,97200,97200,0
|
|
20230718,145400,140981600,97200,97200,97200,97200,0
|
|
20230718,145300,140981600,97200,97200,97200,97200,0
|
|
20230718,145200,140981600,97200,97200,97200,97200,0
|
|
20230718,145100,140981600,97200,97200,97200,97200,0
|
|
20230718,145000,140981600,97200,97200,97200,97200,0
|
|
20230718,144900,140981600,97200,97200,97200,97200,0
|
|
20230718,144800,140981600,97200,97200,97200,97200,0
|
|
20230718,144700,140981600,97200,97200,97200,97200,0
|
|
20230718,144600,140981600,97200,97200,97200,97200,0
|
|
20230718,144500,140981600,97200,97200,97200,97200,0
|
|
20230718,144400,140981600,97200,97200,97200,97200,0
|
|
20230718,144300,140981600,97200,97200,97200,97200,0
|
|
20230718,144200,140981600,97200,97200,97200,97200,0
|
|
20230718,144100,140981600,97200,97200,97200,97200,3
|
|
20230718,144000,140690000,97400,97400,97400,97400,0
|
|
20230718,143900,140690000,97400,97400,97400,97400,0
|
|
20230718,143800,140690000,97400,97400,97400,97400,0
|
|
20230718,143700,140690000,97400,97400,97400,97400,0
|
|
20230718,143600,140690000,97400,97400,97400,97400,0
|
|
20230718,143500,140690000,97400,97400,97400,97400,0
|
|
20230718,143400,140690000,97400,97400,97400,97400,0
|
|
20230718,143300,140690000,97400,97400,97400,97400,0
|
|
20230718,143200,140690000,97400,97400,97400,97400,0
|
|
20230718,143100,140690000,97400,97400,97400,97400,0
|
|
20230718,143000,140690000,97400,97400,97400,97400,0
|
|
20230718,142900,140690000,97400,97400,97400,97400,0
|
|
20230718,142800,140690000,97400,97400,97400,97400,0
|
|
20230718,142700,140690000,97400,97400,97400,97400,0
|
|
20230718,142600,140690000,97400,97400,97400,97400,0
|
|
20230718,142500,140690000,97400,97400,97400,97400,0
|
|
20230718,142400,140690000,97400,97400,97400,97400,0
|
|
20230718,142300,140690000,97400,97400,97400,97400,0
|
|
20230718,142200,140690000,97400,97400,97400,97400,0
|
|
20230718,142100,140690000,97400,97400,97400,97400,1
|
|
20230718,142000,140592600,97500,97500,97500,97500,0
|
|
20230718,141900,140592600,97500,97500,97500,97500,0
|
|
20230718,141800,140592600,97500,97500,97500,97500,0
|
|
20230718,141700,140592600,97500,97500,97500,97500,0
|
|
20230718,141600,140592600,97500,97500,97500,97500,1
|
|
20230718,141500,140495100,97200,97100,97200,97000,90
|
|
20230718,141400,131751200,97100,97100,97100,97100,10
|
|
20230718,141300,130780200,97100,97100,97100,97100,0
|
|
20230718,141200,130780200,97100,97100,97100,97100,0
|
|
20230718,141100,130780200,97100,97100,97100,97100,0
|
|
20230718,141000,130780200,97100,97100,97100,97100,0
|
|
20230718,140900,130780200,97100,97100,97100,97100,0
|
|
20230718,140800,130780200,97100,97100,97100,97100,0
|
|
20230718,140700,130780200,97100,97100,97100,97100,0
|
|
20230718,140600,130780200,97100,97100,97100,97100,0
|
|
20230718,140500,130780200,97100,97100,97100,97100,0
|
|
20230718,140400,130780200,97100,97100,97100,97100,0
|
|
20230718,140300,130780200,97100,97100,97100,97100,0
|
|
20230718,140200,130780200,97100,97100,97100,97100,0
|
|
20230718,140100,130780200,97100,97100,97100,97100,0
|
|
20230718,140000,130780200,97100,97100,97100,97100,0
|
|
20230718,135900,130780200,97100,97100,97100,97100,0
|
|
20230718,135800,130780200,97100,97100,97100,97100,0
|
|
20230718,135700,130780200,97100,97100,97100,97100,0
|
|
20230718,135600,130780200,97100,97100,97100,97100,0
|
|
20230718,135500,130780200,97100,97100,97100,97100,0
|
|
20230718,135400,130780200,97100,97100,97100,97100,0
|
|
20230718,135300,130780200,97100,97100,97100,97100,0
|
|
20230718,135200,130780200,97100,97100,97100,97100,10
|
|
20230718,135100,129809200,96900,96900,96900,96900,10
|
|
20230718,135000,128840200,96900,96900,96900,96900,1
|
|
20230718,134900,128743300,97100,97100,97100,97100,0
|
|
20230718,134800,128743300,97100,97100,97100,97100,0
|
|
20230718,134700,128743300,97100,97100,97100,97100,0
|
|
20230718,134600,128743300,97100,97100,97100,97100,0
|
|
20230718,134500,128743300,97100,97100,97100,97100,0
|
|
20230718,134400,128743300,97100,97100,97100,97100,0
|
|
20230718,134300,128743300,97100,97100,97100,97100,0
|
|
20230718,134200,128743300,97100,97100,97100,97100,0
|
|
20230718,134100,128743300,97100,97100,97100,97100,0
|
|
20230718,134000,128743300,97100,97100,97100,97100,0
|
|
20230718,133900,128743300,97100,97100,97100,97100,0
|
|
20230718,133800,128743300,97100,97100,97100,97100,0
|
|
20230718,133700,128743300,97100,97100,97100,97100,0
|
|
20230718,133600,128743300,97100,97100,97100,97100,0
|
|
20230718,133500,128743300,97100,97100,97100,97100,0
|
|
20230718,133400,128743300,97100,97100,97100,97100,10
|
|
20230718,133300,127772300,97100,97100,97100,97100,0
|
|
20230718,133200,127772300,97100,97100,97100,97100,0
|
|
20230718,133100,127772300,97100,97100,97100,97100,0
|
|
20230718,133000,127772300,97100,97100,97100,97100,0
|
|
20230718,132900,127772300,97100,97100,97100,97100,0
|
|
20230718,132800,127772300,97100,97100,97100,97100,0
|
|
20230718,132700,127772300,97100,97100,97100,97100,0
|
|
20230718,132600,127772300,97100,97100,97100,97100,0
|
|
20230718,132500,127772300,97100,97100,97100,97100,0
|
|
20230718,132400,127772300,97100,97100,97100,97100,0
|
|
20230718,132300,127772300,97100,97100,97100,97100,0
|
|
20230718,132200,127772300,97100,97100,97100,97100,0
|
|
20230718,132100,127772300,97100,97100,97100,97100,0
|
|
20230718,132000,127772300,97100,97100,97100,97100,0
|
|
20230718,131900,127772300,97100,97100,97100,97100,0
|
|
20230718,131800,127772300,97100,97100,97100,97100,0
|
|
20230718,131700,127772300,97100,97100,97100,97100,10
|
|
20230718,131600,126801300,97000,97000,97000,97000,0
|
|
20230718,131500,126801300,97000,97000,97000,97000,0
|
|
20230718,131400,126801300,97000,97000,97000,97000,0
|
|
20230718,131300,126801300,97000,97000,97000,97000,0
|
|
20230718,131200,126801300,97000,97000,97000,97000,0
|
|
20230718,131100,126801300,97000,97000,97000,97000,190
|
|
20230718,131000,108371300,97100,97100,97100,97100,0
|
|
20230718,130900,108371300,97100,97100,97100,97100,0
|
|
20230718,130800,108371300,97100,97100,97100,97100,0
|
|
20230718,130700,108371300,97100,97100,97100,97100,0
|
|
20230718,130600,108371300,97100,97100,97100,97100,0
|
|
20230718,130500,108371300,97100,97100,97100,97100,0
|
|
20230718,130400,108371300,97100,97100,97100,97100,0
|
|
20230718,130300,108371300,97100,97100,97100,97100,0
|
|
20230718,130200,108371300,97100,97100,97100,97100,0
|
|
20230718,130100,108371300,97100,97100,97100,97100,0
|
|
20230718,130000,108371300,97100,97100,97100,97100,1
|
|
20230718,125900,108274200,97100,97100,97100,97100,0
|
|
20230718,125800,108274200,97100,97100,97100,97100,0
|
|
20230718,125700,108274200,97100,97100,97100,97100,0
|
|
20230718,125600,108274200,97100,97100,97100,97100,0
|
|
20230718,125500,108274200,97100,97100,97100,97100,0
|
|
20230718,125400,108274200,97100,97100,97100,97100,0
|
|
20230718,125300,108274200,97100,97100,97100,97100,0
|
|
20230718,125200,108274200,97100,97100,97100,97100,0
|
|
20230718,125100,108274200,97100,97100,97100,97100,0
|
|
20230718,125000,108274200,97100,97100,97100,97100,0
|
|
20230718,124900,108274200,97100,97100,97100,97100,0
|
|
20230718,124800,108274200,97100,97100,97100,97100,0
|
|
20230718,124700,108274200,97100,97100,97100,97100,0
|
|
20230718,124600,108274200,97100,97100,97100,97100,0
|
|
20230718,124500,108274200,97100,97100,97100,97100,0
|
|
20230718,124400,108274200,97100,97100,97100,97100,0
|
|
20230718,124300,108274200,97100,97100,97100,97100,0
|
|
20230718,124200,108274200,97100,97100,97100,97100,0
|
|
20230718,124100,108274200,97100,97100,97100,97100,0
|
|
20230718,124000,108274200,97100,97100,97100,97100,0
|
|
20230718,123900,108274200,97100,97100,97100,97100,0
|
|
20230718,123800,108274200,97100,97100,97100,97100,0
|
|
20230718,123700,108274200,97100,97100,97100,97100,0
|
|
20230718,123600,108274200,97100,97100,97100,97100,0
|
|
20230718,123500,108274200,97100,97100,97100,97100,20
|
|
20230718,123400,106332200,97100,97100,97100,97100,10
|
|
20230718,123300,105361200,97000,97000,97000,97000,36
|
|
20230718,123200,101869200,97100,97100,97100,97100,0
|
|
20230718,123100,101869200,97100,97100,97100,97100,0
|
|
20230718,123000,101869200,97100,97100,97100,97100,0
|
|
20230718,122900,101869200,97100,97000,97100,97000,81
|
|
20230718,122800,94007200,97100,97100,97100,97000,77
|
|
20230718,122700,86532500,97100,97100,97100,97100,0
|
|
20230718,122600,86532500,97100,97100,97100,97100,75
|
|
20230718,122500,79250000,97000,97100,97100,97000,210
|
|
20230718,122400,58879100,97100,97100,97100,97100,0
|
|
20230718,122300,58879100,97100,97100,97100,97100,0
|
|
20230718,122200,58879100,97100,97100,97100,97100,0
|
|
20230718,122100,58879100,97100,97100,97100,97100,0
|
|
20230718,122000,58879100,97100,97100,97100,97100,0
|
|
20230718,121900,58879100,97100,97100,97100,97100,0
|
|
20230718,121800,58879100,97100,97100,97100,97100,0
|
|
20230718,121700,58879100,97100,97100,97100,97100,0
|
|
20230718,121600,58879100,97100,97100,97100,97100,0
|
|
20230718,121500,58879100,97100,97100,97100,97100,0
|
|
20230718,121400,58879100,97100,97100,97100,97100,0
|
|
20230718,121300,58879100,97100,97100,97100,97100,0
|
|
20230718,121200,58879100,97100,97100,97100,97100,0
|
|
20230718,121100,58879100,97100,97100,97100,97100,0
|
|
20230718,121000,58879100,97100,97100,97100,97100,36
|
|
20230718,120900,55383500,97100,97100,97100,97100,0
|
|
20230718,120800,55383500,97100,97100,97100,97100,0
|
|
20230718,120700,55383500,97100,97100,97100,97100,0
|
|
20230718,120600,55383500,97100,97100,97100,97100,0
|
|
20230718,120500,55383500,97100,97100,97100,97100,0
|
|
20230718,120400,55383500,97100,97100,97100,97100,0
|
|
20230718,120300,55383500,97100,97100,97100,97100,0
|
|
20230718,120200,55383500,97100,97100,97100,97100,0
|
|
20230718,120100,55383500,97100,97100,97100,97100,0
|
|
20230718,120000,55383500,97100,97100,97100,97100,0
|
|
20230718,115900,55383500,97100,97100,97100,97100,0
|
|
20230718,115800,55383500,97100,97100,97100,97100,0
|
|
20230718,115700,55383500,97100,97100,97100,97100,0
|
|
20230718,115600,55383500,97100,97100,97100,97100,0
|
|
20230718,115500,55383500,97100,97100,97100,97100,0
|
|
20230718,115400,55383500,97100,97100,97100,97100,0
|
|
20230718,115300,55383500,97100,97100,97100,97100,0
|
|
20230718,115200,55383500,97100,97100,97100,97100,0
|
|
20230718,115100,55383500,97100,97100,97100,97100,0
|
|
20230718,115000,55383500,97100,97100,97100,97100,0
|
|
20230718,114900,55383500,97100,97100,97100,97100,0
|
|
20230718,114800,55383500,97100,97100,97100,97100,0
|
|
20230718,114700,55383500,97100,97100,97100,97100,0
|
|
20230718,114600,55383500,97100,97100,97100,97100,0
|
|
20230718,114500,55383500,97100,97100,97100,97100,0
|
|
20230718,114400,55383500,97100,97100,97100,97100,34
|
|
20230718,114300,52082100,97100,97100,97100,97100,0
|
|
20230718,114200,52082100,97100,97100,97100,97100,0
|
|
20230718,114100,52082100,97100,97100,97100,97100,0
|
|
20230718,114000,52082100,97100,97100,97100,97100,0
|
|
20230718,113900,52082100,97100,97100,97100,97100,0
|
|
20230718,113800,52082100,97100,97100,97100,97100,0
|
|
20230718,113700,52082100,97100,97100,97100,97100,0
|
|
20230718,113600,52082100,97100,97100,97100,97100,0
|
|
20230718,113500,52082100,97100,97100,97100,97100,0
|
|
20230718,113400,52082100,97100,97100,97100,97100,0
|
|
20230718,113300,52082100,97100,97100,97100,97100,32
|
|
20230718,113200,48974900,97000,97000,97000,97000,0
|
|
20230718,113100,48974900,97000,97000,97000,97000,0
|
|
20230718,113000,48974900,97000,97000,97000,97000,0
|
|
20230718,112900,48974900,97000,97000,97000,97000,20
|
|
20230718,112800,47034900,97000,97000,97000,97000,0
|
|
20230718,112700,47034900,97000,97000,97000,97000,0
|
|
20230718,112600,47034900,97000,97000,97000,97000,0
|
|
20230718,112500,47034900,97000,97000,97000,97000,0
|
|
20230718,112400,47034900,97000,97000,97000,97000,2
|
|
20230718,112300,46840900,97100,97100,97100,97100,0
|
|
20230718,112200,46840900,97100,97100,97100,97100,0
|
|
20230718,112100,46840900,97100,97100,97100,97100,0
|
|
20230718,112000,46840900,97100,97100,97100,97100,0
|
|
20230718,111900,46840900,97100,97100,97100,97100,1
|
|
20230718,111800,46743800,97000,97000,97000,97000,0
|
|
20230718,111700,46743800,97000,97000,97000,97000,0
|
|
20230718,111600,46743800,97000,97000,97000,97000,0
|
|
20230718,111500,46743800,97000,97000,97000,97000,0
|
|
20230718,111400,46743800,97000,97000,97000,97000,0
|
|
20230718,111300,46743800,97000,97000,97000,97000,0
|
|
20230718,111200,46743800,97000,97000,97000,97000,0
|
|
20230718,111100,46743800,97000,97000,97000,97000,0
|
|
20230718,111000,46743800,97000,97000,97000,97000,0
|
|
20230718,110900,46743800,97000,97000,97000,97000,0
|
|
20230718,110800,46743800,97000,97000,97000,97000,0
|
|
20230718,110700,46743800,97000,97000,97000,97000,0
|
|
20230718,110600,46743800,97000,97000,97000,97000,0
|
|
20230718,110500,46743800,97000,97000,97000,97000,0
|
|
20230718,110400,46743800,97000,97000,97000,97000,0
|
|
20230718,110300,46743800,97000,97000,97000,97000,0
|
|
20230718,110200,46743800,97000,97000,97000,97000,0
|
|
20230718,110100,46743800,97000,97000,97000,97000,0
|
|
20230718,110000,46743800,97000,97000,97000,97000,37
|
|
20230718,105900,43154800,96900,96900,96900,96900,0
|
|
20230718,105800,43154800,96900,96900,96900,96900,0
|
|
20230718,105700,43154800,96900,96900,96900,96900,0
|
|
20230718,105600,43154800,96900,96900,96900,96900,0
|
|
20230718,105500,43154800,96900,96900,96900,96900,0
|
|
20230718,105400,43154800,96900,96900,96900,96900,0
|
|
20230718,105300,43154800,96900,96900,96900,96900,0
|
|
20230718,105200,43154800,96900,96900,96900,96900,0
|
|
20230718,105100,43154800,96900,96900,96900,96900,0
|
|
20230718,105000,43154800,96900,96900,96900,96900,0
|
|
20230718,104900,43154800,96900,96900,96900,96900,0
|
|
20230718,104800,43154800,96900,96900,96900,96900,1
|
|
20230718,104700,43057900,96700,96700,96700,96700,0
|
|
20230718,104600,43057900,96700,96700,96700,96700,0
|
|
20230718,104500,43057900,96700,96700,96700,96700,0
|
|
20230718,104400,43057900,96700,96700,96700,96700,0
|
|
20230718,104300,43057900,96700,96700,96700,96700,0
|
|
20230718,104200,43057900,96700,96700,96700,96700,0
|
|
20230718,104100,43057900,96700,96700,96700,96700,0
|
|
20230718,104000,43057900,96700,96700,96700,96700,0
|
|
20230718,103900,43057900,96700,96700,96700,96700,0
|
|
20230718,103800,43057900,96700,96700,96700,96700,0
|
|
20230718,103700,43057900,96700,96700,96700,96700,0
|
|
20230718,103600,43057900,96700,96700,96700,96700,0
|
|
20230718,103500,43057900,96700,96700,96700,96700,0
|
|
20230718,103400,43057900,96700,96700,96700,96700,0
|
|
20230718,103300,43057900,96700,96700,96700,96700,0
|
|
20230718,103200,43057900,96700,96700,96700,96700,0
|
|
20230718,103100,43057900,96700,96700,96700,96700,0
|
|
20230718,103000,43057900,96700,96700,96700,96700,0
|
|
20230718,102900,43057900,96700,96700,96700,96700,0
|
|
20230718,102800,43057900,96700,96700,96700,96700,0
|
|
20230718,102700,43057900,96700,96700,96700,96700,0
|
|
20230718,102600,43057900,96700,96700,96700,96700,0
|
|
20230718,102500,43057900,96700,96700,96700,96700,0
|
|
20230718,102400,43057900,96700,96700,96700,96700,0
|
|
20230718,102300,43057900,96700,96700,96700,96700,0
|
|
20230718,102200,43057900,96700,96700,96700,96700,0
|
|
20230718,102100,43057900,96700,96700,96700,96700,0
|
|
20230718,102000,43057900,96700,96700,96700,96700,0
|
|
20230718,101900,43057900,96700,96700,96700,96700,0
|
|
20230718,101800,43057900,96700,96700,96700,96700,71
|
|
20230718,101700,36192200,96600,96600,96600,96600,0
|
|
20230718,101600,36192200,96600,96600,96600,96600,0
|
|
20230718,101500,36192200,96600,96600,96600,96600,0
|
|
20230718,101400,36192200,96600,96600,96600,96600,0
|
|
20230718,101300,36192200,96600,96600,96600,96600,0
|
|
20230718,101200,36192200,96600,96600,96600,96600,0
|
|
20230718,101100,36192200,96600,96600,96600,96600,0
|
|
20230718,101000,36192200,96600,96600,96600,96600,0
|
|
20230718,100900,36192200,96600,96600,96600,96600,4
|
|
20230718,100800,35805800,96600,96600,96600,96600,0
|
|
20230718,100700,35805800,96600,96600,96600,96600,0
|
|
20230718,100600,35805800,96600,96600,96600,96600,0
|
|
20230718,100500,35805800,96600,96600,96600,96600,0
|
|
20230718,100400,35805800,96600,96600,96600,96600,0
|
|
20230718,100300,35805800,96600,96600,96600,96600,0
|
|
20230718,100200,35805800,96600,96600,96600,96600,0
|
|
20230718,100100,35805800,96600,96600,96600,96600,0
|
|
20230718,100000,35805800,96600,96600,96600,96600,0
|
|
20230718,095900,35805800,96600,96600,96600,96600,0
|
|
20230718,095800,35805800,96600,96600,96600,96600,0
|
|
20230718,095700,35805800,96600,96600,96600,96600,0
|
|
20230718,095600,35805800,96600,96600,96600,96600,0
|
|
20230718,095500,35805800,96600,96600,96600,96600,0
|
|
20230718,095400,35805800,96600,96600,96600,96600,11
|
|
20230718,095300,34743200,96700,96700,96700,96700,0
|
|
20230718,095200,34743200,96700,96700,96700,96700,1
|
|
20230718,095100,34646500,96600,96600,96600,96600,0
|
|
20230718,095000,34646500,96600,96600,96600,96600,1
|
|
20230718,094900,34549900,96600,96600,96600,96600,0
|
|
20230718,094800,34549900,96600,96600,96600,96600,0
|
|
20230718,094700,34549900,96600,96600,96600,96600,0
|
|
20230718,094600,34549900,96600,96600,96600,96600,0
|
|
20230718,094500,34549900,96600,96600,96600,96600,0
|
|
20230718,094400,34549900,96600,96600,96600,96600,0
|
|
20230718,094300,34549900,96600,96600,96600,96600,0
|
|
20230718,094200,34549900,96600,96600,96600,96600,0
|
|
20230718,094100,34549900,96600,96600,96600,96600,0
|
|
20230718,094000,34549900,96600,96600,96600,96600,0
|
|
20230718,093900,34549900,96600,96600,96600,96600,0
|
|
20230718,093800,34549900,96600,96600,96600,96600,0
|
|
20230718,093700,34549900,96600,96600,96600,96600,2
|
|
20230718,093600,34356700,96600,96600,96600,96600,0
|
|
20230718,093500,34356700,96600,96600,96600,96600,3
|
|
20230718,093400,34066900,96600,96600,96600,96600,8
|
|
20230718,093300,33294100,96600,96600,96600,96600,0
|
|
20230718,093200,33294100,96600,96600,96600,96600,0
|
|
20230718,093100,33294100,96600,96600,96600,96600,0
|
|
20230718,093000,33294100,96600,96600,96600,96600,0
|
|
20230718,092900,33294100,96600,96600,96600,96600,0
|
|
20230718,092800,33294100,96600,96600,96600,96600,6
|
|
20230718,092700,32714500,96600,96600,96600,96600,10
|
|
20230718,092600,31748500,96300,96300,96300,96300,0
|
|
20230718,092500,31748500,96300,96300,96300,96300,2
|
|
20230718,092400,31555900,96300,96100,96300,96100,18
|
|
20230718,092300,29823300,96100,96100,96100,96100,0
|
|
20230718,092200,29823300,96100,96100,96100,96100,0
|
|
20230718,092100,29823300,96100,96100,96100,96100,0
|
|
20230718,092000,29823300,96100,96100,96100,96100,9
|
|
20230718,091900,28958400,96200,96200,96200,96200,1
|
|
20230718,091800,28862200,96200,96300,96300,96200,4
|
|
20230718,091700,28477300,96200,96200,96200,96200,0
|
|
20230718,091600,28477300,96200,96200,96200,96200,2
|
|
20230718,091500,28284900,96200,96200,96200,96200,1
|
|
20230718,091400,28188700,96700,96700,96700,96700,0
|
|
20230718,091300,28188700,96700,96700,96700,96700,0
|
|
20230718,091200,28188700,96700,96700,96700,96700,0
|
|
20230718,091100,28188700,96700,96700,96700,96700,0
|
|
20230718,091000,28188700,96700,96700,96700,96700,0
|
|
20230718,090900,28188700,96700,96700,96700,96700,1
|
|
20230718,090800,28092000,96800,96800,96800,96800,6
|
|
20230718,090700,27511200,96800,96800,96800,96800,0
|
|
20230718,090600,27511200,96800,96900,96900,96800,4
|
|
20230718,090500,27123900,97600,96800,97600,96800,126
|
|
20230718,090400,14926300,94100,94100,94100,94100,0
|
|
20230718,090300,14926300,94100,98100,98100,94100,153
|
|
20230718,090200,99800,99800,99800,99800,99800,0
|
|
20230718,090100,99800,99800,99800,99800,99800,0
|
|
20230718,090000,99800,99800,99800,99800,99800,1
|